陽明 (2609)-凱基-敦北券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	22	77.55	16.3	77.79	77.50	5.8	50,914	0.01%
2024/11/21	35	78.21	43.3	78.99	79.30	-8.3	49,840	-0.02%
2024/11/20	98.5	77.57	91.3	78.08	77.10	7.2	47,911	0.01%
2024/11/19	5	74.50	23.3	73.79	74.70	-18.3	45,259	-0.04%
2024/11/18	5	72.62	5.1	72.53	72.10	-0.1	44,245	0.00%
2024/11/15	18	72.33	23	72.75	72.20	-5	43,790	-0.01%
2024/11/14	3	71.23	8.1	71.80	70.80	-5.1	43,333	-0.01%
2024/11/13	5	71.68	3.2	71.56	71.30	1.8	43,608	0.00%
2024/11/12	59	72.50	39	73.01	72.10	20	43,460	0.05%
2024/11/11	9	71.47	0.2	71.96	71.80	8.8	42,627	0.02%
2024/11/08	30	71.59	80.3	72.22	71.50	-50.3	42,920	-0.12%
2024/11/07	6.6	69.43	6	69.27	69.70	0.6	42,580	0.00%
2024/11/06	1.1	69.83	2.4	70.22	70.80	-1.3	42,602	0.00%
2024/11/05	2.1	71.02	17.2	70.55	70.70	-15.1	42,786	-0.04%
2024/11/04	28	69.08	12	68.47	68.10	16	42,648	0.04%
2024/11/01	7	69.16	44.2	68.94	70.00	-37.2	42,594	-0.09%
2024/10/30	2	66.80	4.2	66.97	66.40	-2.2	42,286	-0.01%
2024/10/29	43.4	66.58	8.2	66.51	66.20	35.2	42,605	0.08%
2024/10/28	5	68.64	3	67.70	68.10	2	42,856	0.00%
2024/10/25	1.2	67.48	3.2	67.74	67.80	-2.1	43,058	0.00%
2024/10/24	7	67.71	12	67.89	67.30	-5	43,163	-0.01%
2024/10/23	2	68.35	5	68.70	68.50	-3	43,207	-0.01%
2024/10/22	11.5	68.45	8.2	67.90	67.80	3.3	43,583	0.01%
2024/10/21	0	0.00	23.5	67.45	68.40	-23.5	43,713	-0.05%
2024/10/18	4	65.85	44.3	66.00	65.90	-40.3	43,601	-0.09%
2024/10/17	17.1	65.05	22.5	65.61	65.50	-5.4	43,452	-0.01%
2024/10/16	5.5	64.09	1	64.00	63.70	4.5	43,457	0.01%
2024/10/14	6	63.58	2.9	63.49	63.30	3.1	44,213	0.01%
2024/10/11	2	63.40	1	63.10	62.80	1	44,576	0.00%
2024/10/09	13.4	62.16	2	62.20	62.50	11.4	44,650	0.03%
2024/10/08	10	63.80	1	63.50	63.50	9	44,723	0.02%
2024/10/07	13	63.60	5.2	63.43	64.10	7.8	45,386	0.02%
2024/10/04	78	64.28	19	64.40	64.10	59	46,296	0.13%
2024/10/01	66	70.49	74.2	70.65	70.50	-8.2	45,420	-0.02%
2024/09/30	34	69.85	3.2	69.29	69.00	30.8	45,132	0.07%
2024/09/27	50	72.08	37.2	72.72	72.90	12.8	44,635	0.03%
2024/09/26	22.3	72.36	67.1	72.10	70.90	-44.8	43,684	-0.10%
2024/09/25	68	69.52	140.3	69.35	70.40	-72.3	41,313	-0.17%	大賣/
2024/09/24	93.1	67.22	99.6	67.50	67.60	-6.5	39,564	-0.02%
2024/09/23	0.1	64.30	6.3	64.38	64.50	-6.2	37,671	-0.02%
2024/09/20	8.3	63.18	2.2	63.76	63.60	6.1	38,079	0.02%
2024/09/19	2.3	63.00	10.2	63.01	63.40	-7.9	38,812	-0.02%
2024/09/18	2	62.90	20	62.70	62.60	-18	39,497	-0.05%
2024/09/16	1	61.60	8.2	61.61	61.70	-7.2	41,761	-0.02%
2024/09/13	0	0.00	62.3	62.41	62.40	-62.3	42,555	-0.15%
2024/09/12	0	0.00	1	62.10	62.00	-1	43,986	0.00%
2024/09/11	0.1	61.29	0.3	61.23	61.30	-0.2	44,485	0.00%
2024/09/10	33.1	60.37	1.2	59.85	59.80	31.9	45,909	0.07%
2024/09/09	11	60.77	11	60.60	60.60	0	48,201	0.00%
2024/09/06	0	0.00	0.2	62.00	62.10	-0.2	50,370	0.00%
2024/09/05	2	60.95	2.2	61.95	61.50	-0.2	54,137	0.00%
2024/09/04	13	59.65	3	60.27	60.70	10	59,230	0.02%
2024/09/03	11	62.12	0	0.00	61.80	11	62,553	0.02%
2024/09/02	1.1	63.05	2	63.10	62.30	-0.9	67,649	0.00%
2024/08/30	2	63.70	6.4	63.88	64.50	-4.4	71,442	-0.01%
2024/08/29	1.2	62.65	0.2	62.90	62.90	1	72,503	0.00%
2024/08/28	0	0.00	0.3	62.70	62.60	-0.3	75,295	0.00%
2024/08/27	17.1	62.72	1.1	62.64	62.70	15.9	80,365	0.02%
2024/08/26	6	65.12	6.1	64.82	64.20	-0.1	80,319	0.00%
2024/08/23	1	63.70	0.2	63.80	63.60	0.8	80,354	0.00%
2024/08/22	1	63.80	1.2	63.70	63.70	-0.2	80,874	0.00%
2024/08/21	1	63.50	1.2	63.78	63.70	-0.2	81,654	0.00%
2024/08/20	7.3	64.28	2.1	64.63	63.70	5.2	81,682	0.01%
2024/08/19	3	63.67	1.2	63.70	63.70	1.8	81,476	0.00%
2024/08/16	2.1	63.85	4	64.38	63.80	-1.9	81,622	0.00%
2024/08/15	21	62.80	26.3	63.63	63.80	-5.3	81,353	-0.01%
2024/08/14	9	61.63	3	61.78	61.60	6	80,912	0.01%
2024/08/13	11	62.15	4.5	61.90	61.80	6.5	81,032	0.01%
2024/08/12	8.1	62.61	10.3	62.58	63.50	-2.2	85,062	0.00%
2024/08/09	16	61.23	8.1	61.55	60.80	7.9	87,798	0.01%
2024/08/08	4	61.80	8.2	63.07	61.20	-4.2	94,830	0.00%
2024/08/07	26.1	62.24	14.3	63.03	63.60	11.8	98,810	0.01%
2024/08/06	16.1	61.87	2.2	63.44	61.10	13.9	104,523	0.01%
2024/08/05	38	60.56	30.4	60.39	60.00	7.7	106,461	0.01%
2024/08/02	48	65.56	9.6	65.27	64.10	38.5	106,869	0.04%
2024/08/01	1.2	64.83	5	64.66	64.60	-3.8	107,135	0.00%
2024/07/31	7.1	62.32	18.2	63.21	63.40	-11.1	107,083	-0.01%
2024/07/30	4	61.33	7.2	61.01	62.30	-3.2	107,424	0.00%
2024/07/29	0	0.00	4.2	60.12	60.00	-4.2	108,143	0.00%
2024/07/26	6	59.67	9.2	59.94	60.30	-3.2	109,053	0.00%
2024/07/23	71	60.78	82.3	60.54	60.80	-11.3	111,862	-0.01%
2024/07/22	12.4	57.90	19	58.63	58.60	-6.6	114,730	-0.01%
2024/07/19	71.2	60.54	74.2	60.60	60.20	-3	114,172	0.00%
2024/07/18	1	62.00	1.2	61.77	61.80	-0.2	114,049	0.00%
2024/07/17	63	61.87	99.2	62.03	61.90	-36.2	113,909	-0.03%
2024/07/16	84.3	63.24	64.2	62.96	62.40	20.1	114,301	0.02%
2024/07/15	70.9	63.06	68.9	63.53	63.10	2	114,770	0.00%
2024/07/12	88.3	63.87	72.2	64.29	64.00	16.1	114,184	0.01%
2024/07/11	18	65.40	4.4	65.71	65.10	13.6	113,780	0.01%
2024/07/10	44	65.46	14	65.96	65.10	30	113,798	0.03%
2024/07/09	72	65.17	49.7	65.38	65.20	22.3	113,470	0.02%
2024/07/08	24.1	67.79	64.2	66.55	67.50	-40.1	112,626	-0.04%
2024/07/05	9	72.58	5	73.06	72.30	4	111,216	0.00%
2024/07/04	6	74.27	1.2	74.87	73.80	4.8	110,779	0.00%
2024/07/03	12.1	75.19	19.3	76.51	74.80	-7.2	110,428	-0.01%
2024/07/02	12	73.82	0.2	74.10	74.10	11.8	109,694	0.01%
2024/07/01	28	73.88	2.2	73.39	73.70	25.8	109,279	0.02%
2024/06/28	9	74.59	0.2	75.00	74.60	8.8	108,377	0.01%
2024/06/27	5	75.48	5	75.30	75.20	0	107,922	0.00%
2024/06/26	13.1	75.03	0.2	75.10	75.00	12.9	107,423	0.01%
2024/06/25	1	76.40	11.3	76.34	76.50	-10.3	106,758	-0.01%
2024/06/24	6.1	75.14	5.2	74.78	74.20	0.9	105,780	0.00%
2024/06/21	87.1	77.18	89.2	78.97	75.90	-2.2	105,449	0.00%
2024/06/20	15	76.34	24.2	76.45	76.70	-9.2	103,009	-0.01%
2024/06/19	23	77.07	17.1	76.09	75.00	5.9	102,277	0.01%
2024/06/18	6	74.38	5.2	74.00	74.10	0.8	100,961	0.00%
2024/06/17	78.1	74.64	21.2	74.51	73.70	56.9	100,571	0.06%
2024/06/14	24	74.50	56.2	74.99	75.40	-32.2	99,141	-0.03%
2024/06/13	49.2	72.69	18.4	73.87	72.40	30.8	97,069	0.03%
2024/06/12	76.2	71.91	44.3	72.32	70.90	32	95,585	0.03%
2024/06/11	239.7	77.95	361.2	80.11	74.70	-121.6	92,009	-0.13%	大買/大賣/鉅額交易
2024/06/07	73.5	83.50	128.3	83.50	82.90	-54.8	87,019	-0.06%	大賣/
2024/06/06	75	83.89	60.4	83.26	83.70	14.6	83,616	0.02%
2024/06/05	38.2	80.72	42.4	80.55	80.40	-4.2	78,688	-0.01%
2024/06/04	10	74.83	56.7	75.01	75.70	-46.7	75,295	-0.06%
2024/06/03	18	73.21	73.5	74.06	75.90	-55.5	74,088	-0.07%
2024/05/31	114.3	74.32	59.3	77.60	71.50	55.1	71,518	0.08%	大買/
2024/05/30	7	77.79	20.4	78.28	78.30	-13.4	66,738	-0.02%
2024/05/29	37	78.14	58.2	78.87	77.20	-21.2	66,931	-0.03%
2024/05/28	30	80.18	12.4	79.18	79.50	17.6	66,688	0.03%
2024/05/27	53	78.44	89.6	78.64	78.30	-36.6	66,564	-0.06%
2024/05/24	33.5	73.19	5.3	73.02	73.50	28.3	66,061	0.04%
2024/05/23	3.1	71.75	8	71.20	71.30	-4.9	65,927	-0.01%
2024/05/22	2.1	71.71	61.3	72.39	72.00	-59.2	66,285	-0.09%
2024/05/21	7	70.79	0	0.00	71.40	7	67,030	0.01%
2024/05/20	12	72.37	4	71.83	72.50	8	67,811	0.01%
2024/05/17	9.1	71.41	11	72.06	71.00	-1.9	67,821	0.00%
2024/05/16	147	72.53	169.8	72.49	74.10	-22.8	67,308	-0.03%	大買/大賣/
2024/05/15	72.2	70.86	48	70.69	71.40	24.2	62,532	0.04%
2024/05/14	310.3	70.48	219.7	70.83	71.30	90.7	59,266	0.15%	大買/大賣/
2024/05/13	178	65.75	107.2	66.26	66.60	70.8	51,583	0.14%	大買/大賣/
2024/05/10	562	57.72	604.4	59.68	60.60	-42.4	47,517	-0.09%	大買/大賣/
2024/05/09	30	55.10	54.4	54.82	55.10	-24.4	41,522	-0.06%
2024/05/08	30.1	52.86	5.1	53.29	52.20	25	38,724	0.06%
2024/05/07	14.9	51.73	13.3	52.23	52.50	1.6	37,648	0.00%
2024/05/06	0.2	49.95	7	50.59	50.60	-6.8	36,577	-0.02%
2024/05/03	46	51.00	56	51.20	50.40	-10	36,422	-0.03%
2024/05/02	6.1	53.05	5.3	51.00	51.30	0.8	35,869	0.00%
2024/04/30	29.2	52.06	2	52.35	52.20	27.2	34,907	0.08%
2024/04/29	169.1	53.76	217.6	54.05	52.90	-48.5	34,260	-0.14%	大買/大賣/
2024/04/26	15.1	49.92	47.5	50.18	51.80	-32.4	31,859	-0.10%
2024/04/25	3.1	47.04	0	0.00	47.10	3.1	28,881	0.01%
2024/04/24	0.1	46.00	15.2	46.75	46.70	-15.1	29,490	-0.05%
2024/04/23	0.1	45.80	2	45.63	45.85	-1.9	30,084	-0.01%
2024/04/22	104.1	46.97	203.1	46.61	45.60	-99	31,047	-0.32%	大買/大賣/
2024/04/19	115.1	45.89	138.1	45.69	45.15	-23	31,099	-0.07%	大買/大賣/
2024/04/17	0	0.00	1	44.05	43.95	-1	32,544	0.00%
2024/04/16	4.2	44.01	1.2	43.69	43.80	3	35,643	0.01%
2024/04/15	2.2	44.93	5	45.15	45.20	-2.8	38,172	-0.01%
2024/04/12	0.1	45.20	4.1	45.10	45.20	-4	39,648	-0.01%
2024/04/11	0.1	45.05	2	45.05	45.00	-1.9	42,860	0.00%
2024/04/10	3	44.78	2	44.75	44.40	1	47,471	0.00%
2024/04/09	3	45.28	2	45.20	44.95	1	49,252	0.00%
2024/04/08	3.3	43.81	8	44.53	45.10	-4.8	51,653	-0.01%
2024/04/03	4.6	44.09	1	43.85	43.80	3.6	51,965	0.01%
2024/04/02	1.1	44.31	1	44.45	44.45	0.1	52,810	0.00%
2024/04/01	2.1	44.40	0	0.00	44.30	2.1	54,419	0.00%
2024/03/29	3.1	44.34	1.3	44.45	44.40	1.8	57,040	0.00%
2024/03/28	2	44.20	1.4	44.45	44.10	0.6	61,145	0.00%
2024/03/27	3.1	44.25	1	44.50	44.15	2.1	66,969	0.00%
2024/03/26	26.3	44.27	2	44.65	44.15	24.3	72,282	0.03%
2024/03/25	2	45.70	1	45.75	45.60	1	74,413	0.00%
2024/03/22	4.1	45.23	0	0.00	45.15	4.1	78,776	0.01%
2024/03/21	61.1	45.90	96	46.38	45.45	-34.9	82,392	-0.04%
2024/03/20	22.3	44.92	2	45.30	44.95	20.3	82,759	0.02%
2024/03/19	1.1	45.45	4	45.72	45.30	-2.9	82,606	0.00%
2024/03/18	71.1	45.23	3	45.28	45.15	68.1	82,626	0.08%
2024/03/15	39	46.27	11	46.07	46.50	28	82,622	0.03%
2024/03/14	11	47.86	1	47.95	47.75	10	81,884	0.01%
2024/03/13	3.1	49.19	3	48.87	48.70	0.1	81,628	0.00%
2024/03/12	0.5	48.80	17	48.88	48.95	-16.5	81,399	-0.02%
2024/03/11	7.3	48.44	5	48.58	48.60	2.3	81,293	0.00%
2024/03/08	20.2	48.00	16	48.56	47.55	4.2	81,533	0.01%
2024/03/07	0.1	48.10	1	48.50	48.00	-0.9	81,653	0.00%
2024/03/06	13.1	48.07	0	0.00	48.00	13.1	81,835	0.02%
2024/03/05	4.1	49.09	10	49.40	48.60	-5.9	81,797	-0.01%
2024/03/04	11	48.07	10.1	48.21	48.90	0.9	81,501	0.00%
2024/03/01	3	49.15	24	49.15	49.15	-21	81,079	-0.03%
2024/02/29	6	49.75	14.5	49.79	49.85	-8.5	80,766	-0.01%
2024/02/27	2.1	48.77	3	49.18	48.55	-0.9	80,194	0.00%
2024/02/26	34	48.67	1	48.80	48.70	33	79,816	0.04%
2024/02/23	2	49.16	4	49.65	49.10	-2	79,548	0.00%
2024/02/22	7.1	49.49	106.6	49.57	49.95	-99.5	79,046	-0.13%	大賣/
2024/02/21	79.7	48.54	53	48.99	48.35	26.7	77,991	0.03%
2024/02/20	34.1	48.18	37	47.76	48.15	-2.9	76,991	0.00%
2024/02/19	2.1	46.73	5	46.84	46.90	-3	76,623	0.00%
2024/02/16	11.1	46.92	13	47.82	46.90	-1.9	76,622	0.00%
2024/02/15	44	45.95	22	46.21	46.65	22	76,927	0.03%
2024/02/05	14.7	47.55	1	47.55	47.30	13.7	76,416	0.02%
2024/02/02	56.1	47.93	3	47.87	47.75	53.1	76,221	0.07%
2024/02/01	4	48.74	54.2	49.18	49.15	-50.2	75,807	-0.07%
2024/01/31	17.3	47.89	2	47.85	47.85	15.3	75,447	0.02%
2024/01/30	17	48.38	0	0.00	48.50	17	75,144	0.02%
2024/01/29	15.5	48.69	3	48.95	48.80	12.5	75,025	0.02%
2024/01/26	12.3	48.84	3	48.83	48.90	9.3	74,848	0.01%
2024/01/25	2.1	49.33	0	0.00	49.25	2.1	74,575	0.00%
2024/01/24	7.1	50.31	7	50.27	49.80	0.1	74,259	0.00%
2024/01/23	10.1	49.71	10	50.45	49.45	0.1	73,968	0.00%
2024/01/22	18.1	49.21	2.6	49.47	49.80	15.5	73,435	0.02%
2024/01/19	20	50.59	11	50.80	50.90	9	72,698	0.01%
2024/01/18	18.1	50.24	20.1	51.08	51.30	-2	72,119	0.00%
2024/01/17	7.5	50.39	24	49.86	49.75	-16.5	71,254	-0.02%
2024/01/16	14.1	51.21	10	51.80	51.10	4.1	70,167	0.01%
2024/01/15	6	52.47	48	52.42	52.20	-42	69,052	-0.06%
2024/01/12	4	50.98	17	51.31	51.80	-13	68,101	-0.02%
2024/01/11	7.1	49.33	0.2	49.35	49.30	6.9	66,573	0.01%
2024/01/10	46.2	49.13	50	50.18	48.80	-3.8	65,947	-0.01%
2024/01/09	74	51.74	75.5	51.39	51.70	-1.5	62,747	0.00%
2024/01/08	31.1	57.61	21.2	57.12	56.50	9.9	59,929	0.02%
2024/01/05	22	57.97	32	58.11	58.00	-10	58,241	-0.02%
2024/01/04	118.1	57.61	93.6	57.43	57.30	24.5	54,924	0.04%	大買/
2024/01/03	17	53.91	49	53.86	54.00	-32	50,539	-0.06%
2024/01/02	38.6	54.15	29.8	53.56	53.00	8.8	48,572	0.02%
2023/12/29	3	51.63	4.1	51.40	51.30	-1.1	46,003	0.00%
2023/12/28	7.3	51.92	25	51.96	51.90	-17.7	45,551	-0.04%
2023/12/27	25.1	53.30	22.4	53.07	52.60	2.7	44,588	0.01%
2023/12/26	109.3	52.31	134.2	52.62	52.00	-24.9	43,061	-0.06%	大買/大賣/
2023/12/25	211.6	52.72	32.3	53.19	51.80	179.3	40,417	0.44%	大買/鉅額交易
2023/12/22	79.5	57.08	45.3	57.21	57.50	34.1	36,363	0.09%
2023/12/21	32.1	53.05	241.5	53.17	55.40	-209.5	30,431	-0.69%	大賣/鉅額交易
2023/12/20	25.2	49.54	75	50.14	50.40	-49.8	25,050	-0.20%
2023/12/19	40.8	49.11	23	49.42	49.30	17.8	22,532	0.08%
2023/12/18	95.6	46.46	124.6	46.81	47.85	-29	18,279	-0.16%	大賣/
2023/12/15	52	44.04	7.1	44.20	44.25	44.9	14,910	0.30%
2023/12/14	0.1	42.95	12	42.90	42.75	-11.9	14,410	-0.08%
2023/12/13	3	43.82	0	0.00	43.20	3	14,666	0.02%
2023/12/12	6.2	44.28	60	44.68	44.00	-53.8	16,436	-0.33%
2023/12/11	11.1	44.09	0	0.00	44.00	11.1	16,360	0.07%
2023/12/08	1	43.75	1	43.95	44.00	0	16,264	0.00%
2023/12/07	5.1	43.70	16	44.08	43.70	-10.9	16,227	-0.07%
2023/12/06	1.5	44.47	4.1	44.69	44.65	-2.6	16,207	-0.02%
2023/12/05	9.1	44.76	3.1	44.70	44.85	6.1	16,069	0.04%
2023/12/04	107.2	44.25	15.3	44.71	45.15	91.9	15,536	0.59%	大買/
2023/12/01	0	0.00	11.1	43.23	43.30	-11.1	14,717	-0.08%
2023/11/30	2	42.25	2	42.28	42.00	0	14,382	0.00%
2023/11/29	1.1	42.55	10.1	42.55	42.55	-9	14,303	-0.06%
2023/11/28	11	42.45	0.1	42.50	42.65	10.9	14,280	0.08%
2023/11/27	0	0.00	1	41.80	42.00	-1	14,187	-0.01%
2023/11/22	1.1	41.60	1	41.75	41.55	0.1	14,285	0.00%
2023/11/21	10.1	42.10	0	0.00	41.90	10.1	14,315	0.07%
2023/11/20	1	41.80	17	41.95	42.00	-16	14,564	-0.11%
2023/11/17	0.1	41.95	5	41.85	41.80	-4.9	14,695	-0.03%
2023/11/16	0.1	42.25	1.1	42.10	42.15	-1	14,689	-0.01%
2023/11/15	0	41.60	1	41.57	42.10	-1	14,752	-0.01%
2023/11/14	4.1	41.83	3.6	41.70	41.50	0.5	15,292	0.00%
2023/11/13	0.1	41.45	0.1	41.90	41.45	0	15,000	0.00%
2023/11/10	3.2	41.39	3	41.42	41.30	0.2	15,307	0.00%
2023/11/09	1.1	41.86	1	42.10	41.85	0.1	15,399	0.00%
2023/11/08	0.1	42.00	6	41.99	41.90	-5.9	15,698	-0.04%
2023/11/07	1	42.05	1	42.45	42.25	0	15,767	0.00%
2023/11/06	0.1	42.40	0	0.00	42.30	0.1	15,975	0.00%
2023/11/03	0.1	43.15	3.1	43.20	43.25	-3	15,983	-0.02%
2023/11/02	2	42.60	0	0.00	42.65	2	16,076	0.01%
2023/10/31	1.1	42.16	4	42.29	42.10	-2.9	16,745	-0.02%
2023/10/30	5	42.79	0	0.00	43.25	5	16,865	0.03%
2023/10/25	12.1	42.22	12	42.38	42.30	0.1	17,925	0.00%
2023/10/24	0.1	42.15	0	0.00	42.20	0.1	18,272	0.00%
2023/10/23	0.1	42.06	0	0.00	41.95	0.1	18,667	0.00%
2023/10/20	1.1	41.95	1	42.15	42.35	0.1	18,868	0.00%
2023/10/19	2	42.73	0	0.00	42.70	2	19,136	0.01%
2023/10/18	0	42.20	2	42.18	42.30	-2	19,637	-0.01%
2023/10/17	20	42.35	2	42.40	42.25	18	20,006	0.09%
2023/10/16	0	0.00	1	41.95	42.40	-1	20,676	0.00%
2023/10/13	0.1	42.72	0	0.00	42.55	0.1	21,410	0.00%
2023/10/12	0	42.85	0	0.00	43.10	0	21,726	0.00%
2023/10/11	9.3	43.03	0	43.60	42.55	9.3	22,300	0.04%
2023/10/06	0.1	45.00	1	44.85	45.00	-0.9	23,265	0.00%
2023/10/05	1.1	45.18	0	0.00	44.90	1.1	24,382	0.00%
2023/10/04	5.1	44.01	6	44.53	44.55	-0.9	24,984	0.00%
2023/10/03	11.1	44.56	1	44.70	44.10	10.1	25,836	0.04%
2023/10/02	2.1	44.65	4.3	44.79	44.45	-2.2	26,366	-0.01%
2023/09/28	4	45.48	9	45.42	45.45	-5	27,236	-0.02%
2023/09/27	2	46.65	2.5	45.78	45.90	-0.5	30,489	0.00%
2023/09/26	6.1	45.66	7	46.04	45.95	-0.9	33,006	0.00%
2023/09/25	8	45.59	6	45.74	45.95	2	37,459	0.01%
2023/09/22	8	45.55	11.1	45.75	45.80	-3	39,241	-0.01%
2023/09/21	13.1	45.66	25	45.80	45.60	-11.9	39,654	-0.03%
2023/09/20	5	46.49	4.2	46.39	46.30	0.9	39,877	0.00%
2023/09/19	1.1	45.20	5	45.92	45.85	-4	39,695	-0.01%
2023/09/18	4.3	45.61	9	46.01	45.50	-4.8	39,773	-0.01%
2023/09/15	43.1	46.42	46.4	46.38	46.45	-3.3	39,977	-0.01%
2023/09/14	25.1	44.28	8.1	44.25	44.60	17.1	38,125	0.04%
2023/09/13	2.1	43.20	0	0.00	43.30	2.1	38,034	0.01%
2023/09/12	0	43.05	3	42.88	43.10	-3	38,359	-0.01%
2023/09/11	0	42.70	1	42.60	42.50	-1	38,623	0.00%
2023/09/08	0	0.00	1	42.60	42.65	-1	38,922	0.00%
2023/09/07	1	42.60	1	42.80	42.50	0	39,057	0.00%
2023/09/05	5	43.10	1	43.20	43.30	4	39,357	0.01%
2023/09/04	0	0.00	1	42.95	42.90	-1	39,782	0.00%
2023/09/01	3	42.27	3	42.37	42.10	0	39,716	0.00%
2023/08/31	0.8	42.65	0.1	42.50	42.25	0.7	39,828	0.00%
2023/08/30	2	42.45	1.2	42.57	42.25	0.8	39,936	0.00%
2023/08/29	1	42.10	1	42.30	42.50	0	40,016	0.00%
2023/08/28	0	0.00	2	41.90	42.00	-2	40,157	0.00%
2023/08/25	12	42.13	0	0.00	42.05	12	40,320	0.03%
2023/08/24	5	42.24	5	42.06	41.95	0	40,373	0.00%
2023/08/23	2	43.23	1.7	43.02	42.95	0.3	40,250	0.00%
2023/08/22	2	43.00	0.1	43.10	43.30	1.9	40,211	0.00%
2023/08/21	6	43.22	2	43.15	43.10	4	40,225	0.01%
2023/08/18	3	44.42	22.1	44.69	43.90	-19.1	40,110	-0.05%
2023/08/17	11	42.37	2	41.23	42.55	9	39,468	0.02%
2023/08/16	3.3	42.11	21	42.23	42.05	-17.7	39,345	-0.05%
2023/08/15	9.4	43.58	4	43.56	43.60	5.4	39,023	0.01%
2023/08/14	8.2	44.13	2	44.20	44.05	6.2	38,934	0.02%
2023/08/11	0.2	45.30	0	0.00	45.30	0.2	38,727	0.00%
2023/08/10	5	45.35	0	0.00	45.50	5	38,714	0.01%
2023/08/09	2.2	46.09	0	0.00	46.00	2.2	38,759	0.01%
2023/08/08	0.2	46.48	6	46.54	46.40	-5.8	38,698	-0.01%
2023/08/07	15.1	46.28	5	45.60	46.40	10.1	38,780	0.03%
2023/08/04	6.1	46.99	49.2	46.89	47.15	-43.1	38,682	-0.11%
2023/08/02	0.1	46.60	0	0.00	46.45	0.1	38,518	0.00%
2023/08/01	4.1	46.80	2	47.00	46.80	2.1	38,578	0.01%
2023/07/31	39.2	46.89	6	47.13	46.50	33.2	38,652	0.09%
2023/07/28	9	47.82	11	47.95	47.75	-2	38,349	-0.01%
2023/07/27	1.2	47.48	2	46.88	46.90	-0.9	38,170	0.00%
2023/07/26	36.8	46.98	20	47.03	46.90	16.8	38,213	0.04%
2023/07/25	1.1	45.63	0	0.00	45.60	1.1	38,023	0.00%
2023/07/24	29.2	46.16	2	46.20	45.75	27.2	38,172	0.07%
2023/07/21	18.1	47.47	19.4	47.38	47.35	-1.3	38,225	0.00%
2023/07/20	6.5	47.71	24	47.81	48.40	-17.5	37,923	-0.05%
2023/07/19	13.1	46.67	0	0.00	46.80	13.1	37,424	0.04%
2023/07/18	5.1	46.40	7	46.00	46.30	-1.9	37,107	-0.01%
2023/07/17	3.1	45.08	0	0.00	45.05	3.1	36,551	0.01%
2023/07/14	21	45.05	15	44.80	44.60	6	36,353	0.02%
2023/07/13	21.1	44.80	26.3	44.73	44.00	-5.2	36,109	-0.01%
2023/07/12	22.1	46.89	17	46.82	46.25	5.1	35,144	0.01%
2023/07/11	6.5	48.83	4	48.34	48.40	2.5	34,359	0.01%
2023/07/10	51.2	49.32	19	49.41	48.85	32.2	33,858	0.10%
2023/07/07	12.3	50.92	11.3	50.77	50.60	1	33,170	0.00%
2023/07/06	7.3	51.33	12	51.05	51.00	-4.7	32,733	-0.01%
2023/07/05	70.3	52.05	37.5	51.93	51.70	32.8	32,089	0.10%
2023/07/04	37	54.09	17.4	54.10	54.20	19.6	29,285	0.07%
2023/07/03	72.3	67.62	37.1	68.11	69.30	35.2	26,890	0.13%
2023/06/30	16.2	62.77	13.1	61.85	63.00	3.1	22,631	0.01%
2023/06/29	10	60.14	6	60.02	60.10	4	20,969	0.02%
2023/06/28	8	60.76	1	60.70	60.70	7	20,607	0.03%
2023/06/27	6	61.55	0	0.00	61.10	6	20,361	0.03%
2023/06/26	3.2	61.23	0	61.50	61.10	3.2	20,295	0.02%
2023/06/21	16.4	61.78	2.1	62.04	61.50	14.4	20,189	0.07%
2023/06/20	11	63.34	0	0.00	63.20	11	19,866	0.06%
2023/06/19	22.1	63.62	5	64.10	63.50	17.1	19,802	0.09%
2023/06/16	0.2	64.80	11.3	64.21	64.80	-11.1	19,725	-0.06%
2023/06/15	4	64.05	0	0.00	64.10	4	19,599	0.02%
2023/06/14	2	64.20	9.1	64.22	64.30	-7.1	19,652	-0.04%
2023/06/13	2.2	63.18	3	63.27	63.20	-0.8	20,100	0.00%
2023/06/12	3	62.37	5	62.52	63.00	-2	21,149	-0.01%
2023/06/09	2	62.75	15	62.90	62.90	-13	22,330	-0.06%
2023/06/08	8.1	62.56	0	0.00	62.60	8.1	23,461	0.03%
2023/06/07	1	61.60	0	0.00	61.70	1	26,858	0.00%
2023/06/06	0	61.50	0	0.00	61.70	0	27,226	0.00%
2023/06/05	5	61.40	3.1	60.91	60.90	1.9	27,587	0.01%
2023/06/02	4	61.48	8	61.53	61.50	-4	27,811	-0.01%
2023/06/01	3.2	60.59	0	0.00	61.40	3.2	28,459	0.01%
2023/05/31	2.2	60.87	1	60.80	60.80	1.2	29,434	0.00%
2023/05/30	3.2	61.54	1	61.40	61.30	2.2	29,898	0.01%
2023/05/29	3	62.07	1	62.20	62.00	2	30,085	0.01%
2023/05/26	1.2	61.42	0	0.00	61.30	1.2	30,598	0.00%
2023/05/25	3.3	61.34	0	0.00	61.10	3.3	31,159	0.01%
2023/05/24	0.3	62.00	0	0.00	61.90	0.3	31,696	0.00%
2023/05/23	0.2	62.00	0.1	61.90	61.70	0.1	32,291	0.00%
2023/05/22	3.2	62.03	0.2	62.10	62.10	3	32,291	0.01%
2023/05/19	0.2	61.21	1	61.30	61.30	-0.8	32,218	0.00%
2023/05/18	1.2	61.48	1.1	61.40	61.30	0.2	32,251	0.00%
2023/05/17	1.2	61.40	1.2	61.40	61.20	0	32,327	0.00%
2023/05/16	4.4	61.08	2.2	60.91	60.90	2.2	32,444	0.01%
2023/05/15	2.3	60.69	6.1	60.87	61.20	-3.8	32,668	-0.01%
2023/05/12	10.2	60.30	0	0.00	60.20	10.2	32,769	0.03%
2023/05/11	3.6	60.43	0	0.00	60.10	3.6	32,791	0.01%
2023/05/10	3.2	61.24	4	61.08	61.60	-0.8	32,647	0.00%
2023/05/09	1.4	60.41	0	0.00	60.30	1.4	32,509	0.00%
2023/05/08	1.2	60.59	0	0.00	60.50	1.2	32,727	0.00%
2023/05/05	2.3	60.86	0	0.00	61.20	2.3	33,125	0.01%
2023/05/04	4.2	60.91	2	60.60	60.80	2.2	33,362	0.01%
2023/05/03	1.8	60.95	2	60.75	60.70	-0.2	33,379	0.00%
2023/05/02	7.2	61.54	0	0.00	61.90	7.2	33,340	0.02%
2023/04/28	10.2	62.80	0.3	63.30	63.10	9.9	33,450	0.03%
2023/04/27	2.3	61.66	0	0.00	61.70	2.3	33,449	0.01%
2023/04/26	30.5	62.75	0	0.00	62.40	30.5	33,449	0.09%
2023/04/25	0.2	64.30	0	0.00	63.70	0.2	33,282	0.00%
2023/04/24	1.2	64.77	1	64.90	64.70	0.2	33,348	0.00%
2023/04/21	1.2	66.13	1	64.90	64.90	0.2	33,497	0.00%
2023/04/20	5	66.67	3	67.17	66.40	2	33,407	0.01%
2023/04/19	3.2	66.02	2	66.10	66.00	1.2	33,575	0.00%
2023/04/18	10.4	66.81	7	67.36	66.40	3.4	33,590	0.01%
2023/04/17	2.3	67.51	3	67.67	67.70	-0.7	33,504	0.00%
2023/04/14	2.2	66.99	4	66.80	66.80	-1.8	33,500	-0.01%
2023/04/13	5.3	65.92	6	66.32	66.30	-0.7	33,627	0.00%
2023/04/12	3.4	66.40	0	0.00	66.40	3.4	33,872	0.01%
2023/04/11	5.3	65.81	5	65.60	65.60	0.3	33,885	0.00%
2023/04/10	4.3	65.99	1	65.60	65.70	3.3	34,120	0.01%
2023/04/07	3.4	65.44	8	65.41	65.60	-4.6	34,136	-0.01%
2023/04/06	3.1	64.52	1	64.70	64.00	2.1	34,381	0.01%
2023/03/31	11	63.71	1	64.60	64.30	10	34,969	0.03%
2023/03/30	1	63.30	3	63.30	63.30	-2	37,128	-0.01%
2023/03/29	23	63.94	6	63.55	63.50	17	38,375	0.04%
2023/03/28	1	64.40	0	0.00	64.00	1	39,630	0.00%
2023/03/27	5	64.32	70	63.95	64.20	-65	41,065	-0.16%
2023/03/24	2.1	64.26	30	64.27	64.20	-27.9	43,592	-0.06%
2023/03/23	9	64.26	281	64.33	64.10	-272	43,772	-0.62%	大賣/鉅額交易
2023/03/22	0	0.00	21	65.70	65.30	-21	43,827	-0.05%
2023/03/21	11	65.72	10	65.10	65.10	1	44,274	0.00%
2023/03/20	15.1	66.17	1.3	65.97	65.80	13.8	44,251	0.03%
2023/03/17	14	65.12	32.4	65.17	65.40	-18.4	44,367	-0.04%
2023/03/16	176.2	65.44	14.5	64.99	64.70	161.7	44,186	0.37%	大買/鉅額交易
2023/03/15	146.3	67.84	23	67.38	66.50	123.3	43,768	0.28%	大買/鉅額交易
2023/03/14	92.2	67.51	11.2	68.51	67.50	81	43,133	0.19%
2023/03/13	98.2	69.22	20	69.19	69.10	78.2	42,354	0.18%
2023/03/10	52.9	67.95	34.3	68.58	68.70	18.6	41,250	0.05%
2023/03/09	5	66.96	3	67.00	67.00	2	38,207	0.01%
2023/03/08	6.1	66.58	3	66.17	66.30	3.1	38,303	0.01%
2023/03/07	3	67.30	4	67.15	67.40	-1	38,327	0.00%
2023/03/06	7	67.19	39.1	67.59	67.50	-32.1	38,351	-0.08%
2023/03/03	19.1	66.42	4.2	66.71	67.10	14.9	38,223	0.04%
2023/03/02	0.1	65.60	3.1	65.07	65.60	-3	37,646	-0.01%
2023/02/24	5	64.50	23.1	64.08	64.60	-18.1	37,154	-0.05%
2023/02/23	6.1	64.05	16.1	64.11	64.30	-10.1	36,786	-0.03%
2023/02/22	0	0.00	4.1	62.86	62.60	-4.1	36,541	-0.01%
2023/02/21	3.4	62.15	24.2	62.46	62.80	-20.8	36,156	-0.06%
2023/02/20	0	0.00	5	59.90	60.50	-5	36,047	-0.01%
2023/02/17	1.1	59.72	0	0.00	59.80	1.1	36,564	0.00%
2023/02/16	0	0.00	1	60.20	60.30	-1	37,101	0.00%
2023/02/15	4.3	60.43	3	60.10	60.00	1.3	38,017	0.00%
2023/02/14	0.1	60.60	10	60.36	60.70	-9.9	38,376	-0.03%
2023/02/13	3	58.93	4.4	59.11	59.00	-1.4	38,820	0.00%
2023/02/10	3.2	60.67	12	60.80	60.60	-8.9	39,575	-0.02%
2023/02/09	0.2	62.00	0	0.00	61.70	0.2	39,863	0.00%
2023/02/08	0.2	62.10	1	61.90	61.80	-0.8	40,532	0.00%
2023/02/07	0.6	62.11	0.2	62.10	61.70	0.4	40,938	0.00%
2023/02/06	15.5	61.87	0	0.00	61.70	15.5	41,610	0.04%
2023/02/03	15.9	64.33	14	64.39	63.60	1.9	41,807	0.00%
2023/02/02	3.5	63.57	10	63.44	63.50	-6.6	41,682	-0.02%
2023/02/01	0.2	62.70	1	62.50	62.40	-0.8	41,946	0.00%
2023/01/31	0.2	62.00	8.7	62.26	62.50	-8.5	42,304	-0.02%
2023/01/30	12	61.68	15.3	61.67	61.30	-3.3	42,519	-0.01%
2023/01/17	15	61.70	16	61.94	62.00	-1	42,507	0.00%
2023/01/16	20.1	61.13	120.2	61.00	61.10	-100.1	42,923	-0.23%	大賣/
2023/01/13	13.2	61.91	10	61.90	61.90	3.2	42,948	0.01%
2023/01/12	26.1	62.39	0.8	62.77	62.00	25.3	43,652	0.06%
2023/01/11	1.3	63.49	3	63.80	63.20	-1.7	43,990	0.00%
2023/01/10	5	63.12	1	62.90	62.90	4	44,451	0.01%
2023/01/09	25	63.26	17	63.45	63.30	8	45,826	0.02%
2023/01/06	2	63.65	1	63.60	63.60	1	46,392	0.00%
2023/01/05	2	64.20	2	64.30	63.70	0	46,811	0.00%
2023/01/04	122.5	64.03	38	64.01	63.50	84.5	47,306	0.18%	大買/
2023/01/03	76	64.99	61	64.64	64.60	15	47,512	0.03%
2022/12/30	2	65.90	9	65.67	65.50	-7	47,447	-0.01%
2022/12/29	2	64.00	9	64.21	64.80	-7	47,766	-0.01%
2022/12/28	4.1	64.07	51	64.20	63.90	-47	48,395	-0.10%
2022/12/27	4	65.40	6	65.18	65.10	-2	48,879	0.00%
2022/12/26	20	66.28	10	65.80	65.00	10	49,611	0.02%
2022/12/23	61	67.50	39	67.07	67.30	22	49,849	0.04%
2022/12/22	22	67.47	60.4	67.88	68.00	-38.4	49,962	-0.08%
2022/12/21	8	65.64	6.2	66.30	65.70	1.9	48,536	0.00%
2022/12/20	11.1	64.67	18	65.48	63.90	-7	48,045	-0.01%
2022/12/19	17	65.71	11	65.99	64.30	6	48,056	0.01%
2022/12/16	19.2	65.37	40.1	65.51	65.30	-20.9	47,130	-0.04%
2022/12/15	52	62.89	1.1	62.99	62.80	51	45,315	0.11%
2022/12/14	2.1	62.20	0	0.00	62.00	2.1	46,068	0.00%
2022/12/13	6	63.43	6.3	63.46	63.20	-0.3	46,340	0.00%
2022/12/12	2	61.85	8	61.84	61.80	-6	46,966	-0.01%
2022/12/09	5	61.70	2	62.30	62.80	3	47,494	0.01%
2022/12/07	2.3	60.87	6	60.98	60.90	-3.7	48,316	-0.01%
2022/12/06	18.2	62.55	5	63.40	61.70	13.2	48,303	0.03%
2022/12/05	36.1	63.98	0	0.00	63.80	36.1	48,689	0.07%
2022/12/02	0	0.00	5.1	65.00	64.80	-5.1	49,137	-0.01%
2022/12/01	7	66.33	7	67.36	65.40	0	49,641	0.00%
2022/11/30	4	65.53	20.2	65.79	66.10	-16.2	49,206	-0.03%
2022/11/29	4	65.00	5	64.74	65.10	-1	49,503	0.00%
2022/11/28	20	63.85	5	63.78	63.50	15	50,617	0.03%
2022/11/25	15.5	65.35	16.1	65.63	64.90	-0.6	50,539	0.00%
2022/11/24	13.5	63.23	9	63.43	64.60	4.5	50,633	0.01%
2022/11/23	11	62.68	16	62.58	62.50	-5	50,427	-0.01%
2022/11/22	16	61.78	15	62.08	61.70	1	50,768	0.00%
2022/11/21	2	62.50	2	61.75	61.40	0	50,760	0.00%
2022/11/18	11	63.43	1	64.20	63.00	10	50,662	0.02%
2022/11/17	2	64.85	0	0.00	64.80	2	50,562	0.00%
2022/11/16	1	64.40	3	64.87	64.60	-2	50,600	0.00%
2022/11/15	35	65.46	35	65.39	65.30	0	50,611	0.00%
2022/11/14	1	66.50	1	66.50	66.20	0	50,242	0.00%
2022/11/11	6	65.87	6	66.05	65.20	0	49,814	0.00%
2022/11/10	0	0.00	11.2	64.35	64.30	-11.2	49,247	-0.02%
2022/11/09	26	63.85	18.4	64.22	64.50	7.6	49,377	0.02%
2022/11/08	5.3	63.67	2	64.10	63.40	3.3	49,893	0.01%
2022/11/07	13.1	62.35	5	62.62	62.30	8.1	49,150	0.02%
2022/11/04	6.2	60.73	5	61.26	61.20	1.2	48,969	0.00%
2022/11/03	5.1	58.66	6	59.03	60.20	-0.9	48,969	0.00%
2022/11/02	0.1	60.80	0	0.00	59.80	0.1	49,333	0.00%
2022/10/31	2.2	60.29	6	59.93	60.20	-3.8	49,669	-0.01%
2022/10/28	6	61.68	2	60.80	60.60	4	49,591	0.01%
2022/10/27	104	62.27	104	61.25	63.20	0	49,294	0.00%	大買/大賣/
2022/10/26	2	60.65	3	60.77	61.90	-1	49,355	0.00%
2022/10/25	4	61.78	4	61.73	61.50	0	49,192	0.00%
2022/10/24	0	0.00	3.2	63.34	62.10	-3.2	49,952	-0.01%
2022/10/21	3.1	61.90	5	61.44	61.00	-2	49,859	0.00%
2022/10/20	7.2	59.84	8	59.84	61.80	-0.8	49,937	0.00%
2022/10/19	2	63.50	7.4	63.23	63.00	-5.4	49,334	-0.01%
2022/10/18	3	61.87	7	61.80	61.90	-4	49,242	-0.01%
2022/10/17	14	57.67	26	59.69	60.00	-12	49,301	-0.02%
2022/10/14	75	61.44	83	61.63	62.80	-8	48,372	-0.02%
2022/10/13	40	60.73	37	60.83	59.30	3	48,140	0.01%
2022/10/12	67	62.36	68	61.68	61.60	-1	48,515	0.00%
2022/10/11	72	63.79	76.5	63.87	63.70	-4.5	48,132	-0.01%
2022/10/07	5.2	64.94	6	65.10	65.10	-0.8	48,274	0.00%
2022/10/06	23	63.47	23.1	63.95	65.00	-0.1	48,762	0.00%
2022/10/05	73.3	64.84	84.1	65.20	64.70	-10.8	48,742	-0.02%
2022/10/04	69	64.39	64	63.71	63.80	5	48,954	0.01%
2022/10/03	203.8	62.61	242.1	63.42	63.50	-38.3	48,972	-0.08%	大買/大賣/
2022/09/30	73.3	60.13	30.1	58.77	61.50	43.3	49,276	0.09%
2022/09/29	45.2	61.25	47	61.23	59.90	-1.8	49,257	0.00%
2022/09/28	43.5	61.74	43.4	60.69	60.30	0.1	49,185	0.00%
2022/09/27	56.5	62.84	61	63.16	63.80	-4.5	49,868	-0.01%
2022/09/26	110.1	64.16	116.9	62.58	61.60	-6.8	50,080	-0.01%	大買/大賣/
2022/09/23	28.3	67.74	33	68.02	67.40	-4.7	50,087	-0.01%
2022/09/22	9.2	67.32	2	66.45	66.50	7.2	50,980	0.01%
2022/09/21	27.1	67.87	38	68.29	68.90	-10.9	52,291	-0.02%
2022/09/20	22.2	69.20	21	69.68	68.50	1.2	53,657	0.00%
2022/09/19	46.9	70.55	48.8	68.51	68.00	-1.9	54,545	0.00%
2022/09/16	10.1	71.30	23	72.01	73.50	-12.9	55,737	-0.02%
2022/09/15	44.9	73.41	39	72.58	72.60	5.9	57,078	0.01%
2022/09/14	14	69.83	7	69.73	71.80	7	58,063	0.01%
2022/09/13	14.2	71.47	13.1	71.78	71.10	1.1	58,936	0.00%
2022/09/12	19.4	69.63	14.8	69.35	71.00	4.6	60,447	0.01%
2022/09/08	21.8	68.46	27.5	68.11	67.80	-5.8	60,618	-0.01%
2022/09/07	17.8	69.18	19	69.60	69.60	-1.2	60,925	0.00%
2022/09/06	21.3	71.64	18.8	71.01	70.60	2.5	60,618	0.00%
2022/09/05	17.2	70.31	21.2	71.06	70.80	-4.1	60,842	-0.01%
2022/09/02	31.6	74.95	56.5	72.38	71.10	-24.9	60,915	-0.04%
2022/09/01	11.3	77.28	10	77.67	76.80	1.3	59,901	0.00%
2022/08/31	13.3	77.21	21.2	78.07	78.90	-7.9	60,664	-0.01%
2022/08/30	15.3	79.32	15	79.06	78.90	0.3	61,022	0.00%
2022/08/29	32.3	78.74	23	79.09	79.60	9.3	60,912	0.02%
2022/08/26	12	83.92	8	84.13	83.40	4	60,860	0.01%
2022/08/25	9	82.67	9	83.43	83.40	0	60,824	0.00%
2022/08/24	10.2	83.04	5	82.00	82.10	5.2	61,032	0.01%
2022/08/23	6.1	82.94	5	83.90	83.00	1.1	61,445	0.00%
2022/08/22	4.2	83.61	11	83.64	83.60	-6.9	61,908	-0.01%
2022/08/19	13	86.42	12	86.78	86.40	1	62,006	0.00%
2022/08/18	7	86.34	6	86.73	86.50	1	62,392	0.00%
2022/08/17	16	86.79	5	87.24	86.40	11	62,883	0.02%
2022/08/16	14.3	86.24	3	86.40	86.00	11.3	63,549	0.02%
2022/08/15	49.9	88.23	23	87.76	87.50	26.9	65,024	0.04%
2022/08/12	16	91.33	17	91.46	91.10	-1	64,330	0.00%
2022/08/11	9	92.24	28	92.20	91.00	-19	64,799	-0.03%
2022/08/10	11	91.53	2.1	92.51	91.10	9	64,739	0.01%
2022/08/09	6.1	92.03	28	92.43	93.30	-22	64,922	-0.03%
2022/08/08	9	90.32	12	90.60	91.10	-3	65,189	0.00%
2022/08/05	0	0.00	15	89.57	90.50	-15	64,822	-0.02%
2022/08/04	4	86.20	5	86.04	87.50	-1	64,639	0.00%
2022/08/03	15	87.29	0	0.00	87.00	15	64,774	0.02%
2022/08/02	9	87.09	3	88.80	87.50	6	65,237	0.01%
2022/08/01	3.1	89.05	23.1	88.97	90.00	-20	65,706	-0.03%
2022/07/29	7	89.80	32.1	89.36	89.60	-25.1	66,156	-0.04%
2022/07/28	7.2	87.03	5	86.50	86.50	2.2	66,003	0.00%
2022/07/27	2.1	87.77	6	87.70	88.20	-3.9	66,676	-0.01%
2022/07/26	2	86.30	3	86.17	86.70	-1	66,726	0.00%
2022/07/25	13	87.07	21.2	87.45	86.90	-8.2	67,735	-0.01%
2022/07/22	11	89.09	4.1	89.35	89.50	6.9	67,498	0.01%
2022/07/21	1	88.40	2	87.65	88.30	-1	67,386	0.00%
2022/07/20	48.2	87.85	32.1	86.77	86.60	16.1	67,091	0.02%
2022/07/19	37	86.91	30.5	87.77	87.80	6.5	67,290	0.01%
2022/07/18	31	85.66	30	86.65	85.60	1	67,138	0.00%
2022/07/15	10.1	86.22	1	86.80	86.00	9.1	67,442	0.01%
2022/07/14	10	85.09	12	85.72	87.50	-2	67,226	0.00%
2022/07/13	7.1	85.27	7.4	85.23	83.90	-0.3	66,766	0.00%
2022/07/12	41.4	82.45	45.2	83.40	82.10	-3.9	66,490	-0.01%
2022/07/11	34	87.56	37.5	87.93	88.20	-3.5	65,798	-0.01%
2022/07/08	85.1	86.12	121.4	86.21	86.50	-36.3	65,521	-0.06%	大賣/
2022/07/07	22.2	80.95	27.1	81.79	83.20	-5	64,780	-0.01%
2022/07/06	32.6	81.90	15.3	80.58	80.30	17.3	64,637	0.03%
2022/07/05	2.3	80.84	12	81.74	82.10	-9.8	64,396	-0.02%
2022/07/04	32.2	77.38	27	76.87	78.20	5.2	63,460	0.01%
2022/07/01	43.2	81.22	3.1	78.37	77.80	40.1	63,137	0.06%
2022/06/30	59.3	81.77	60	82.25	82.30	-0.7	62,173	0.00%
2022/06/29	23.1	87.34	28	87.00	85.50	-4.9	61,324	-0.01%
2022/06/28	30.3	89.40	29	90.00	91.70	1.3	59,592	0.00%
2022/06/27	27	85.67	10.3	85.92	86.10	16.8	57,684	0.03%
2022/06/24	43.3	99.55	72	99.18	98.30	-28.7	56,688	-0.05%
2022/06/23	12.2	97.97	42	98.16	96.20	-29.8	55,115	-0.05%
2022/06/22	33.7	103.74	62	104.62	101.00	-28.3	54,660	-0.05%
2022/06/21	57.6	111.05	16	110.69	109.50	41.6	53,484	0.08%
2022/06/20	62.4	113.74	14	110.43	111.50	48.4	52,638	0.09%
2022/06/17	14.2	118.05	684.1	117.78	119.50	-669.9	51,241	-1.31%	大賣/鉅額交易
2022/06/16	11.3	119.41	16	117.94	117.00	-4.7	51,178	-0.01%
2022/06/15	5.1	122.11	102	122.03	122.00	-96.9	51,700	-0.19%	大賣/
2022/06/14	7	121.50	8	121.94	123.50	-1	54,011	0.00%
2022/06/13	8.4	121.99	5	121.70	120.50	3.4	58,139	0.01%
2022/06/10	9	124.94	2	126.00	126.00	7	62,125	0.01%
2022/06/09	19	126.47	2	126.50	126.50	17	64,603	0.03%
2022/06/08	14.1	128.90	16	129.66	130.00	-2	64,840	0.00%
2022/06/07	1	126.50	2	127.50	127.00	-1	65,936	0.00%
2022/06/06	5	126.90	19	126.97	126.50	-14	68,012	-0.02%
2022/06/02	3	126.17	7	126.43	126.50	-4	70,608	-0.01%
2022/06/01	6	125.67	9	126.28	126.00	-3	74,008	0.00%
2022/05/31	20	124.55	1	124.50	124.50	19	78,382	0.02%
2022/05/30	3	127.50	5	127.00	127.00	-2	79,315	0.00%
2022/05/27	2.1	127.48	10	127.30	128.00	-7.9	79,731	-0.01%
2022/05/26	5.1	126.23	9	127.11	125.50	-3.9	80,643	0.00%
2022/05/25	5.1	125.50	11.4	126.08	127.00	-6.3	81,062	-0.01%
2022/05/24	38.1	127.25	38	125.37	125.00	0.1	81,523	0.00%
2022/05/23	40.1	125.18	70	124.83	127.00	-29.9	81,311	-0.04%
2022/05/20	10.1	117.45	20	117.58	117.50	-9.9	80,820	-0.01%
2022/05/19	32.3	113.88	11	114.27	115.00	21.3	81,893	0.03%
2022/05/18	3.1	117.68	0	0.00	117.50	3.1	82,686	0.00%
2022/05/17	13.7	117.15	4	117.00	116.50	9.7	82,835	0.01%
2022/05/16	21	119.81	19	119.13	119.00	2	82,318	0.00%
2022/05/13	3	123.33	7	123.50	123.50	-4	81,633	0.00%
2022/05/12	10	121.85	3	122.67	121.00	7	82,357	0.01%
2022/05/11	10	125.00	1	124.50	124.00	9	82,420	0.01%
2022/05/10	10	126.00	19.1	126.39	127.50	-9.1	82,463	-0.01%
2022/05/09	21	127.62	7	127.36	126.00	14	82,564	0.02%
2022/05/06	19	129.32	56	129.01	130.50	-37	83,956	-0.04%
2022/05/05	25.2	130.72	28	130.00	130.00	-2.8	84,000	0.00%
2022/05/04	15.1	129.97	32.1	129.92	130.00	-17	83,662	-0.02%
2022/05/03	61	126.07	62	126.05	126.50	-1	83,182	0.00%
2022/04/29	19	125.32	31.5	125.62	126.00	-12.5	83,396	-0.01%
2022/04/28	20	121.23	6	120.83	120.50	14	83,043	0.02%
2022/04/27	6.1	119.55	3	121.00	121.00	3.1	83,084	0.00%
2022/04/26	9	121.17	9	122.22	121.00	0	83,162	0.00%
2022/04/25	26.5	122.05	13	121.96	121.50	13.5	83,168	0.02%
2022/04/22	7.1	125.76	10.2	126.65	126.50	-3.1	82,614	0.00%
2022/04/21	4.1	125.50	13	125.23	125.00	-8.9	82,619	-0.01%
2022/04/20	4	123.88	3	124.33	123.50	1	82,611	0.00%
2022/04/19	3	123.00	4	123.75	123.00	-1	82,899	0.00%
2022/04/18	1.1	123.82	1	121.50	121.00	0.1	83,044	0.00%
2022/04/15	10.1	124.00	12	122.96	124.00	-1.9	83,260	0.00%
2022/04/14	30	124.68	20.3	122.19	122.00	9.7	83,333	0.01%
2022/04/13	3	123.00	14.1	124.21	124.50	-11	83,224	-0.01%
2022/04/12	19	120.40	3	120.50	120.00	16	83,001	0.02%
2022/04/11	5	123.50	2	123.50	121.50	3	82,677	0.00%
2022/04/08	3	123.00	17.1	122.89	124.00	-14	83,699	-0.02%
2022/04/07	20.6	119.71	2	122.00	119.00	18.6	84,236	0.02%
2022/04/06	13	123.42	0	0.00	123.50	13	83,973	0.02%
2022/04/01	11	125.23	16	125.81	126.50	-5	84,317	-0.01%
2022/03/31	8	123.94	10	124.60	124.50	-2	83,818	0.00%
2022/03/30	1	125.46	2	124.50	124.00	-1	83,671	0.00%
2022/03/29	83	124.39	84	123.70	123.50	-1	83,578	0.00%
2022/03/28	12.1	120.63	2	120.50	122.50	10.1	83,389	0.01%
2022/03/25	41.2	124.25	10	125.75	122.00	31.2	83,417	0.04%
2022/03/24	18	128.28	1	128.50	128.00	17	82,453	0.02%
2022/03/23	16.1	130.03	4	131.00	130.50	12.1	82,569	0.01%
2022/03/22	26.5	130.85	13	130.23	129.50	13.5	82,630	0.02%
2022/03/21	4.1	131.00	62	130.98	131.50	-57.9	83,027	-0.07%
2022/03/18	50.1	130.42	45.1	129.91	130.00	5.1	83,743	0.01%
2022/03/17	70.2	130.28	89.2	131.26	133.00	-19	83,304	-0.02%
2022/03/16	57.6	128.20	53.1	128.43	127.00	4.5	81,632	0.01%
2022/03/15	151.6	133.28	153.6	133.92	130.00	-1.9	77,870	0.00%	大買/大賣/
2022/03/14	65.1	128.64	128	130.02	132.50	-62.9	75,063	-0.08%	大賣/
2022/03/11	29.1	125.00	34	125.72	125.50	-4.9	74,144	-0.01%
2022/03/10	70.2	127.67	130	127.28	124.00	-59.8	74,720	-0.08%	大賣/
2022/03/09	161.5	125.03	33.1	124.31	125.50	128.4	74,426	0.17%	大買/鉅額交易
2022/03/08	45.2	120.58	70	121.95	118.00	-24.9	75,309	-0.03%
2022/03/07	39.7	130.33	149	125.91	125.50	-109.3	73,027	-0.15%	大賣/鉅額交易
2022/03/04	81.1	130.12	130.5	131.41	133.00	-49.4	70,755	-0.07%	大賣/
2022/03/03	19	124.50	28	124.14	125.00	-9	67,329	-0.01%
2022/03/02	47	121.01	50	121.35	120.50	-3	67,365	0.00%
2022/03/01	15	120.20	29	120.15	120.50	-14	67,492	-0.02%
2022/02/25	15	115.87	19	115.89	115.50	-4	66,518	-0.01%
2022/02/24	13.1	113.19	11	113.41	112.50	2.1	66,509	0.00%
2022/02/23	4	115.25	8	115.69	116.00	-4	66,667	-0.01%
2022/02/22	38.2	114.36	14	114.61	113.50	24.2	66,784	0.04%
2022/02/21	11.1	118.59	7	119.21	119.50	4.1	66,056	0.01%
2022/02/18	20	114.35	40.1	115.59	116.50	-20.1	65,633	-0.03%
2022/02/17	12	112.87	12	113.13	112.00	0	65,389	0.00%
2022/02/16	11	112.50	4	113.00	112.50	7	65,849	0.01%
2022/02/15	2	111.49	9	111.50	111.00	-7	67,216	-0.01%
2022/02/14	21	113.09	9.3	113.58	110.50	11.7	69,698	0.02%
2022/02/11	31	112.34	8	114.12	112.00	23	70,922	0.03%
2022/02/10	33	112.83	32	112.83	114.00	1	73,391	0.00%
2022/02/09	12	112.25	6	112.59	112.00	6	75,972	0.01%
2022/02/08	84	112.82	58.2	113.23	112.50	25.8	76,404	0.03%
2022/02/07	6	105.33	17.1	104.75	108.00	-11.1	75,977	-0.01%
2022/01/26	15.2	99.10	15	98.52	98.60	0.2	77,797	0.00%
2022/01/25	16.2	97.80	10	95.10	95.10	6.2	78,903	0.01%
2022/01/24	23.5	99.32	21	100.16	99.90	2.5	79,863	0.00%
2022/01/21	23	99.82	4	99.25	99.00	19	81,531	0.02%
2022/01/20	0.1	104.00	4	104.75	104.00	-4	81,873	0.00%
2022/01/19	77	104.38	12	106.13	104.00	65	82,182	0.08%
2022/01/18	1	104.57	2	106.50	106.50	-1	82,578	0.00%
2022/01/17	16	105.25	20	105.50	105.50	-4	84,025	0.00%
2022/01/14	6	105.08	4.2	104.88	107.50	1.8	85,320	0.00%
2022/01/13	2.6	105.99	0	0.00	105.00	2.6	85,258	0.00%
2022/01/12	10.1	110.14	1	108.00	108.00	9.1	85,586	0.01%
2022/01/11	3	112.83	1	114.00	112.00	2	86,061	0.00%
2022/01/10	11	111.37	1	111.50	111.50	10	88,288	0.01%
2022/01/07	10	114.25	3	113.00	113.50	7	88,943	0.01%
2022/01/06	3.2	114.84	4.2	114.88	114.50	-1.1	90,871	0.00%
2022/01/05	1	115.50	1.2	116.37	115.00	-0.2	92,607	0.00%
2022/01/04	13	114.92	16.2	115.25	115.50	-3.2	94,435	0.00%
2022/01/03	26.6	114.99	5.2	115.31	114.50	21.4	95,492	0.02%
2021/12/30	15.5	121.19	8.2	121.12	121.00	7.3	96,085	0.01%
2021/12/29	6	125.08	8.2	124.97	124.50	-2.2	96,956	0.00%
2021/12/28	2	125.00	13.7	125.20	125.00	-11.7	99,686	-0.01%
2021/12/27	10	123.00	4.2	122.52	122.50	5.8	102,126	0.01%
2021/12/24	3	122.33	3	123.34	122.50	0	104,474	0.00%
2021/12/23	4.1	123.50	1	125.50	122.50	3.1	104,848	0.00%
2021/12/22	2	124.25	3.1	125.16	124.00	-1.1	105,445	0.00%
2021/12/21	4	125.38	17.4	125.14	125.50	-13.4	106,154	-0.01%
2021/12/20	7	122.86	3	122.50	122.00	4	106,601	0.00%
2021/12/17	2	124.25	21	123.81	123.50	-19	107,404	-0.02%
2021/12/16	20	122.63	4	123.63	122.00	16	107,424	0.01%
2021/12/15	9	120.94	2.2	121.19	122.50	6.8	107,772	0.01%
2021/12/14	30.1	122.57	5	121.70	120.00	25.1	108,598	0.02%
2021/12/13	35	127.26	29.1	128.10	127.50	5.9	107,638	0.01%
2021/12/10	21.1	125.21	11	124.36	124.00	10.1	107,904	0.01%
2021/12/09	7.1	127.91	29.1	127.69	128.50	-22.1	108,286	-0.02%
2021/12/08	29.9	128.02	22.2	128.78	127.00	7.7	108,570	0.01%
2021/12/07	27	127.57	11.6	127.05	126.50	15.4	108,326	0.01%
2021/12/06	27.1	125.92	32.2	125.90	125.50	-5.1	107,348	0.00%
2021/12/03	27.6	124.03	47	122.72	121.00	-19.4	107,425	-0.02%
2021/12/02	68	122.37	152.5	121.24	122.00	-84.5	108,920	-0.08%	大賣/
2021/12/01	17	115.65	45	115.14	115.00	-28	108,146	-0.03%
2021/11/30	12	114.29	55.1	114.23	115.50	-43.1	109,446	-0.04%
2021/11/29	86	110.49	75.1	109.66	110.00	10.9	110,108	0.01%
2021/11/26	31.3	110.20	10	112.05	108.50	21.3	111,251	0.02%
2021/11/25	29	114.43	15.1	114.57	114.50	13.9	111,468	0.01%
2021/11/24	13.1	110.58	10	111.70	111.00	3.1	111,235	0.00%
2021/11/23	8	111.69	11	111.95	111.00	-3	112,812	0.00%
2021/11/22	6	111.00	20	111.33	110.50	-14	114,198	-0.01%
2021/11/19	35	109.81	19	109.82	107.50	16	114,975	0.01%
2021/11/18	30.2	110.28	17	109.71	109.50	13.2	117,677	0.01%
2021/11/17	4.2	107.40	3	107.33	107.50	1.2	121,270	0.00%
2021/11/16	11.7	107.15	22.1	107.98	110.00	-10.5	123,103	-0.01%
2021/11/15	22.1	106.37	15	107.20	105.00	7.1	127,419	0.01%
2021/11/12	8	106.81	9	107.67	106.50	-1	131,716	0.00%
2021/11/11	36	107.26	54	111.37	106.00	-18	132,977	-0.01%
2021/11/10	6	116.00	5.5	117.77	115.00	0.5	135,003	0.00%
2021/11/09	117	117.84	105	116.68	116.00	12	140,209	0.01%	大買/大賣/
2021/11/08	28	111.66	98	114.90	118.00	-70	142,061	-0.05%
2021/11/05	17.2	106.52	21	106.19	107.50	-3.9	139,337	0.00%
2021/11/04	84	110.52	58.2	106.76	106.00	25.8	138,354	0.02%
2021/11/03	34	106.43	42.3	107.51	108.50	-8.3	136,510	-0.01%
2021/11/02	12	101.96	23.8	101.40	101.50	-11.8	134,128	-0.01%
2021/11/01	14.4	99.07	28	97.98	98.00	-13.6	132,545	-0.01%
2021/10/29	31.5	95.83	51.5	95.94	96.50	-20.1	131,175	-0.02%
2021/10/28	11.1	92.10	20	91.66	90.60	-8.9	129,241	-0.01%
2021/10/27	19.1	89.20	20	89.35	89.30	-0.9	128,450	0.00%
2021/10/26	12.1	90.70	21	90.22	90.40	-9	128,539	-0.01%
2021/10/25	20.2	87.99	41.5	88.90	89.50	-21.3	128,190	-0.02%
2021/10/22	27.6	86.32	9	86.82	85.10	18.6	134,285	0.01%
2021/10/21	11.1	89.76	8	89.78	89.30	3.1	138,034	0.00%
2021/10/20	18.1	89.85	18	88.93	88.30	0.1	141,419	0.00%
2021/10/19	26.1	89.31	37.5	88.61	88.00	-11.4	147,572	-0.01%
2021/10/18	70.7	87.34	60	87.18	89.00	10.7	153,817	0.01%
2021/10/15	17.1	92.53	29	92.08	92.30	-12	158,915	-0.01%
2021/10/14	52.8	92.02	45	91.61	92.40	7.8	165,462	0.00%
2021/10/13	61.1	89.64	33	90.02	88.50	28.1	169,792	0.02%
2021/10/12	43.1	89.35	214.8	89.33	87.40	-171.7	178,274	-0.10%	大賣/鉅額交易
2021/10/08	33.1	96.71	17	96.82	96.80	16.1	182,954	0.01%
2021/10/07	22.7	98.21	30.3	98.67	98.50	-7.6	193,894	0.00%
2021/10/06	38.3	94.71	14	95.09	92.50	24.3	200,591	0.01%
2021/10/05	38.8	95.50	52	96.14	98.20	-13.2	207,184	-0.01%
2021/10/04	90.8	98.84	231.5	100.34	97.20	-140.8	213,430	-0.07%	大賣/鉅額交易
2021/10/01	86.7	110.23	25	113.64	108.00	61.7	221,206	0.03%
2021/09/30	18	118.86	14	118.89	119.50	4	228,637	0.00%
2021/09/29	26	117.00	8	117.25	116.50	18	234,860	0.01%
2021/09/28	26.1	119.98	11	119.82	119.00	15.1	235,128	0.01%
2021/09/27	54	126.92	52	125.42	124.50	2	235,404	0.00%
2021/09/24	51	126.51	54	126.39	126.50	-3	235,906	0.00%
2021/09/23	21	122.02	13.6	121.85	121.50	7.5	235,844	0.00%
2021/09/22	64.1	120.98	41	119.63	119.50	23.1	236,684	0.01%
2021/09/17	15.5	121.73	36	122.32	123.00	-20.6	237,068	-0.01%
2021/09/16	88.2	119.92	23	118.35	118.00	65.2	236,470	0.03%
2021/09/15	91.2	119.22	100.4	120.07	121.50	-9.2	236,838	0.00%
2021/09/14	34.1	121.38	69.3	119.78	117.50	-35.2	237,316	-0.01%
2021/09/13	39.1	126.54	42	125.82	124.50	-3	237,488	0.00%
2021/09/10	17.1	120.80	21	123.98	125.50	-4	246,873	0.00%
2021/09/09	92.1	120.22	14	121.07	121.50	78.1	257,351	0.03%
2021/09/08	36.1	120.25	32	121.55	122.00	4.1	263,381	0.00%
2021/09/07	126.3	119.76	88.7	120.65	120.50	37.6	272,442	0.01%	大買/
2021/09/06	40.1	114.93	312	113.89	113.00	-272	276,298	-0.10%	大賣/鉅額交易
2021/09/03	43.4	121.63	33	120.09	120.50	10.4	281,059	0.00%
2021/09/02	35.1	124.55	24	124.02	126.00	11.1	284,216	0.00%
2021/09/01	78.4	126.60	14	129.68	125.00	64.4	287,620	0.02%
2021/08/31	52.4	133.78	51	133.00	133.50	1.4	289,436	0.00%
2021/08/30	22	138.48	43	137.51	136.00	-21	296,177	-0.01%
2021/08/27	38	137.46	38.1	138.35	137.00	-0.1	301,757	0.00%
2021/08/26	86.1	136.38	78	137.01	140.00	8.1	307,355	0.00%
2021/08/25	34	134.29	31	137.19	138.50	3	313,162	0.00%
2021/08/24	115.7	138.84	89	136.79	134.50	26.7	317,742	0.01%	大買/
2021/08/23	71.1	139.01	93.4	140.28	139.50	-22.3	322,119	-0.01%
2021/08/20	72	129.01	70	128.63	130.50	2	325,644	0.00%
2021/08/19	149.3	132.58	118.4	130.46	126.50	31	335,133	0.01%	大買/大賣/
2021/08/18	64	128.08	93.3	130.79	136.50	-29.3	341,307	-0.01%
2021/08/17	47	126.97	158	126.14	124.50	-111	345,747	-0.03%	大賣/鉅額交易
2021/08/16	129.5	131.40	156	129.69	126.00	-26.5	353,207	-0.01%	大買/大賣/
2021/08/13	115.9	136.20	114	135.83	133.00	1.9	356,926	0.00%	大買/大賣/
2021/08/12	124.3	126.47	86.4	129.12	133.50	37.9	361,288	0.01%	大買/
2021/08/11	3.8	119.57	0.1	126.50	125.00	3.7	362,298	0.00%
2021/08/10	2.1	129.90	0	0.00	130.00	2.1	366,350	0.00%
2021/08/09	0.5	134.00	0	0.00	132.50	0.5	375,355	0.00%
2021/08/06	1.5	132.50	5	134.00	131.00	-3.5	385,819	0.00%
2021/08/05	1.2	125.67	0	0.00	125.50	1.2	394,945	0.00%
2021/08/04	0.8	129.06	3	129.00	129.00	-2.2	400,626	0.00%
2021/08/03	0.8	125.83	4.5	126.72	126.00	-3.8	409,286	0.00%
2021/08/02	1.6	118.13	11.2	111.37	120.00	-9.6	416,150	0.00%
2021/07/30	57.8	120.49	11	128.18	117.00	46.8	423,521	0.01%
2021/07/29	0.5	122.40	32	127.84	129.50	-31.5	430,617	-0.01%
2021/07/28	244.4	117.70	152	116.08	118.00	92.4	438,242	0.02%	大買/大賣/
2021/07/27	143.3	127.77	252.1	124.13	122.50	-108.8	443,452	-0.02%	大買/大賣/鉅額交易
2021/07/26	105.2	141.31	82	140.63	136.00	23.2	443,188	0.01%	大買/
2021/07/23	173.8	141.75	153.4	142.37	145.50	20.4	444,634	0.00%	大買/大賣/
2021/07/22	238.5	141.83	273.4	141.40	140.50	-34.9	444,272	-0.01%	大買/大賣/
2021/07/21	426.2	167.70	163.1	162.78	153.50	263.1	443,347	0.06%	大買/大賣/鉅額交易
2021/07/20	228.8	175.43	196.1	174.18	170.50	32.8	438,485	0.01%	大買/大賣/
2021/07/19	271.5	192.18	193.1	191.47	188.00	78.5	437,498	0.02%	大買/大賣/
2021/07/16	355.8	189.23	305.7	189.21	188.00	50.2	431,890	0.01%	大買/大賣/
2021/07/15	185.1	172.16	398	174.24	179.00	-213	421,928	-0.05%	大買/大賣/鉅額交易
2021/07/14	362.6	170.55	343.7	168.14	163.00	18.8	415,579	0.00%	大買/大賣/
2021/07/13	435	188.53	678.4	178.69	176.00	-243.5	404,074	-0.06%	大買/大賣/鉅額交易
2021/07/12	340.3	201.62	386.8	202.14	195.50	-46.6	395,926	-0.01%	大買/大賣/
2021/07/09	373.4	208.30	293.1	206.42	195.50	80.3	387,845	0.02%	大買/大賣/
2021/07/08	490.4	213.20	445.9	213.07	216.50	44.5	379,248	0.01%	大買/大賣/
2021/07/07	406.4	216.10	237.2	213.55	210.00	169.2	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	90.2	210.85	160.5	214.14	216.50	-70.2	359,596	-0.02%	大賣/
2021/07/05	31.8	186.62	34.9	192.33	197.00	-3.1	353,712	0.00%
2021/07/02	58.2	191.43	56	190.96	191.00	2.2	356,844	0.00%
2021/07/01	120.4	190.63	90.1	193.41	196.00	30.3	356,879	0.01%	大買/
2021/06/30	65.8	179.25	98.3	176.35	182.50	-32.4	356,519	-0.01%
2021/06/29	59.1	165.76	43.2	166.51	166.00	15.9	356,354	0.00%
2021/06/28	26.2	162.98	23.4	162.73	166.00	2.8	356,036	0.00%
2021/06/25	68.9	151.76	54.2	150.08	151.00	14.7	355,308	0.00%
2021/06/24	70.3	146.10	40.5	144.35	149.00	29.7	355,062	0.01%
2021/06/23	61	143.93	52.6	140.52	139.50	8.4	354,532	0.00%
2021/06/22	95.3	159.74	66.2	158.18	154.50	29.1	353,074	0.01%
2021/06/21	414.3	158.49	349.3	158.69	158.50	65	352,224	0.02%	大買/大賣/
2021/06/18	289	146.59	259.6	148.36	149.50	29.4	343,265	0.01%	大買/大賣/
2021/06/17	235.5	130.97	326	131.32	140.50	-90.5	335,123	-0.03%	大買/大賣/
2021/06/16	351.1	133.45	334.1	134.27	130.00	17	333,803	0.01%	大買/大賣/
2021/06/15	111	123.68	144.5	123.79	127.50	-33.5	325,696	-0.01%	大買/大賣/
2021/06/11	310.3	116.65	322.6	116.80	116.00	-12.3	322,158	0.00%	大買/大賣/
2021/06/09	188	114.61	150	113.73	113.00	38	317,997	0.01%	大買/大賣/
2021/06/08	100	110.87	130	110.60	114.50	-30	317,367	-0.01%	大賣/
2021/06/07	187.4	111.79	100	109.33	107.00	87.4	316,138	0.03%	大買/
2021/06/04	107	116.10	118.3	117.10	115.50	-11.4	310,473	0.00%	大買/大賣/
2021/06/03	313.4	115.01	293	113.14	112.50	20.4	305,815	0.01%	大買/大賣/
2021/06/02	374	113.71	263	112.74	111.00	111	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	238	105.63	271.6	107.35	112.50	-33.6	294,111	-0.01%	大買/大賣/
2021/05/31	405.6	109.08	232.2	106.86	102.50	173.4	289,013	0.06%	大買/大賣/鉅額交易
2021/05/28	329.5	107.05	397.6	107.36	108.00	-68.1	284,171	-0.02%	大買/大賣/
2021/05/27	389.9	102.43	374.7	102.49	103.00	15.2	282,340	0.01%	大買/大賣/
2021/05/26	348.1	93.91	433.6	95.48	98.80	-85.5	273,176	-0.03%	大買/大賣/
2021/05/25	419.4	87.58	204	91.09	91.00	215.4	264,602	0.08%	大買/大賣/鉅額交易
2021/05/24	241.5	94.94	234.5	95.73	93.10	7	258,762	0.00%	大買/大賣/
2021/05/21	204.4	88.82	217.4	89.00	91.80	-13	254,732	-0.01%	大買/大賣/
2021/05/20	350.4	83.37	214.3	84.71	83.50	136.1	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	106.1	78.49	117.3	79.58	80.50	-11.2	240,679	0.00%	大買/大賣/
2021/05/18	65.5	72.23	66.4	72.02	73.20	-0.9	240,357	0.00%
2021/05/17	534.3	70.99	873.4	69.33	66.60	-339.1	239,398	-0.14%	大買/大賣/鉅額交易
2021/05/14	173.1	73.79	125.4	75.58	74.00	47.7	231,834	0.02%	大買/大賣/
2021/05/13	190.5	81.45	363.1	80.70	79.20	-172.6	223,617	-0.08%	大買/大賣/鉅額交易
2021/05/12	271.8	93.93	47	93.15	87.90	224.8	219,837	0.10%	大買/鉅額交易
2021/05/11	331.9	99.43	259.3	98.61	97.60	72.7	217,333	0.03%	大買/大賣/
2021/05/10	284.3	94.58	290	99.21	100.50	-5.7	211,021	0.00%	大買/大賣/
2021/05/07	268.5	86.86	286.3	88.59	91.50	-17.8	205,669	-0.01%	大買/大賣/
2021/05/06	242.1	87.90	266.7	85.65	84.30	-24.6	199,980	-0.01%	大買/大賣/
2021/05/05	466.6	81.56	529	85.56	87.00	-62.4	194,188	-0.03%	大買/大賣/
2021/05/04	598.5	85.59	516.7	82.51	80.00	81.8	188,143	0.04%	大買/大賣/
2021/05/03	229.2	85.64	294.5	87.32	87.70	-65.3	178,164	-0.04%	大買/大賣/
2021/04/29	246	74.41	284.2	77.24	79.80	-38.2	176,200	-0.02%	大買/大賣/
2021/04/28	264.1	74.54	264.3	75.01	75.00	-0.2	175,065	0.00%	大買/大賣/
2021/04/27	223.5	70.28	255	71.89	72.00	-31.5	173,347	-0.02%	大買/大賣/
2021/04/26	82	65.05	108.5	65.84	66.40	-26.5	173,132	-0.02%	大賣/
2021/04/23	261.1	58.89	179.4	59.32	60.40	81.7	171,013	0.05%	大買/大賣/
2021/04/22	97	60.97	10	59.86	59.60	87	164,496	0.05%
2021/04/21	105	62.56	11.1	62.47	62.70	93.9	164,016	0.06%	大買/
2021/04/20	6	55.23	14	54.64	57.00	-8	164,103	0.00%
2021/04/19	20	54.90	21	55.02	55.00	-1	164,405	0.00%
2021/04/16	7	50.16	6	49.09	50.60	1	164,100	0.00%
2021/04/15	2	46.00	5	46.82	46.70	-3	164,510	0.00%
2021/04/14	17.2	43.81	10	43.00	45.50	7.2	164,583	0.00%
2021/04/13	6.1	45.64	1	46.50	44.80	5.1	164,633	0.00%
2021/04/12	31	46.10	4.4	45.63	46.10	26.6	164,629	0.02%
2021/04/09	9	43.00	9	42.75	42.75	0	165,508	0.00%
2021/04/08	100	46.49	95	46.10	46.20	5	166,041	0.00%
2021/04/07	36.5	46.16	16	46.01	46.35	20.5	163,315	0.01%
2021/04/06	29	41.73	29.1	42.31	44.15	-0.1	167,064	0.00%
2021/04/01	54	39.45	12.5	39.48	40.15	41.5	166,929	0.02%
2021/03/31	12	37.64	23	37.51	37.70	-11	168,610	-0.01%
2021/03/30	6.1	35.10	9.6	35.15	35.40	-3.4	170,852	0.00%
2021/03/29	18.1	34.91	13.5	35.40	35.25	4.6	173,799	0.00%
2021/03/26	27	33.07	27	32.93	34.00	0	177,613	0.00%
2021/03/25	7	32.77	1	32.80	32.50	6	180,526	0.00%
2021/03/24	15	33.77	113	33.33	33.80	-98	183,190	-0.05%	大賣/
2021/03/23	66	34.16	10	34.46	33.50	56	183,605	0.03%
2021/03/22	37	35.36	186	35.70	35.85	-149	183,839	-0.08%	大賣/鉅額交易
2021/03/19	366	32.58	222	32.77	32.60	144	183,461	0.08%	大買/大賣/鉅額交易
2021/03/18	60	31.58	96.2	31.58	31.90	-36.2	179,519	-0.02%
2021/03/17	26	30.75	32.4	30.86	31.30	-6.4	178,101	0.00%
2021/03/16	61	30.35	131.6	30.19	30.05	-70.6	175,723	-0.04%	大賣/
2021/03/15	105	30.30	31	30.45	31.30	74	173,929	0.04%	大買/
2021/03/12	94	29.00	56.5	29.27	29.15	37.5	171,598	0.02%
2021/03/11	61	28.88	50	28.88	28.10	11	167,339	0.01%
2021/03/10	30	27.86	17	28.08	28.00	13	164,597	0.01%
2021/03/09	10	27.25	27	27.25	27.60	-17	162,088	-0.01%
2021/03/08	14	26.84	6	26.79	26.80	8	160,756	0.00%
2021/03/05	33	26.64	31	26.27	26.05	2	159,337	0.00%
2021/03/04	10	26.84	4	26.95	26.60	6	158,383	0.00%
2021/03/03	48	27.20	26	26.87	27.60	22	157,418	0.01%
2021/03/02	78	28.29	62	28.65	27.10	16	155,628	0.01%
2021/02/26	57	28.05	62	28.38	29.00	-5	151,002	0.00%
2021/02/25	241	28.77	105	28.70	28.50	136	148,592	0.09%	大買/大賣/鉅額交易
2021/02/24	96	28.74	102	28.44	27.90	-6	146,173	0.00%	大賣/
2021/02/23	198	28.85	299	28.82	28.25	-101	142,744	-0.07%	大買/大賣/鉅額交易
2021/02/22	21	27.75	115	27.92	28.15	-94	136,924	-0.07%	大賣/
2021/02/19	76	25.19	109	25.18	25.60	-33	134,800	-0.02%	大賣/
2021/02/18	202	25.29	55	25.33	25.55	147	132,533	0.11%	大買/鉅額交易
2021/02/17	45	22.69	188	22.63	23.65	-143	127,312	-0.11%	大賣/鉅額交易
2021/02/05	120	21.63	51	21.59	21.50	69	124,684	0.06%	大買/
2021/02/04	26	21.76	33	21.96	21.95	-7	124,262	-0.01%
2021/02/03	68	21.65	50	21.71	21.60	18	123,587	0.01%
2021/02/02	50	20.45	32.7	20.86	20.95	17.3	119,774	0.01%
2021/02/01	49	19.03	12	19.34	19.05	37	118,145	0.03%
2021/01/29	24	19.72	15	19.75	19.75	9	116,569	0.01%
2021/01/28	61	20.51	68	20.85	20.70	-7	115,488	-0.01%
2021/01/27	23	21.58	23	21.01	20.80	0	114,260	0.00%
2021/01/26	44	21.98	104	22.28	21.60	-60	112,583	-0.05%	大賣/
2021/01/25	41	23.40	13	23.38	23.00	28	110,642	0.03%
2021/01/22	167	21.47	123	22.54	22.60	44	108,188	0.04%	大買/大賣/
2021/01/21	215.5	20.88	216	21.15	20.85	-0.5	105,576	0.00%	大買/大賣/
2021/01/20	159	20.51	64.9	21.08	20.20	94.1	101,734	0.09%	大買/
2021/01/19	141.6	24.04	59	22.82	21.85	82.7	97,764	0.08%	大買/
2021/01/18	0	0.00	19	21.88	23.80	-19	93,141	-0.02%
2021/01/15	3	23.35	0	0.00	23.35	3	92,675	0.00%
2021/01/14	0	0.00	11	26.29	25.90	-11	92,322	-0.01%
2021/01/13	2	24.85	49	25.39	24.00	-47	91,662	-0.05%
2021/01/12	11	25.74	1	25.70	25.70	10	90,925	0.01%
2021/01/11	1	28.20	31	28.11	28.55	-30	90,036	-0.03%
2021/01/08	3	26.57	50	26.00	27.30	-47	89,573	-0.05%
2021/01/07	1	25.95	6.5	25.95	25.95	-5.5	88,545	-0.01%
2021/01/06	5	29.64	15	30.33	28.80	-10	87,849	-0.01%
2021/01/05	6	30.22	19	31.12	32.00	-13	87,095	-0.01%
2021/01/04	49	31.61	240.3	31.92	32.15	-191.3	86,404	-0.22%	大賣/鉅額交易
2020/12/31	20	28.34	10.2	28.54	29.25	9.8	84,864	0.01%
2020/12/30	44	27.24	76.7	27.58	27.50	-32.7	83,413	-0.04%
2020/12/29	330.2	27.76	165.4	27.47	27.90	164.8	81,779	0.20%	大買/大賣/鉅額交易
2020/12/28	19	24.94	9.4	24.95	25.40	9.6	76,844	0.01%
2020/12/25	18	22.83	139	23.01	23.10	-121	75,571	-0.16%	大賣/鉅額交易
2020/12/24	175	20.16	60.6	20.09	21.00	114.4	72,724	0.16%	大買/鉅額交易
2020/12/23	122	19.01	42	18.86	20.40	80	69,285	0.12%	大買/
2020/12/22	137	19.39	250	18.98	18.55	-113	65,900	-0.17%	大買/大賣/鉅額交易
2020/12/21	41	18.00	104	18.61	18.95	-63	61,267	-0.10%	大賣/
2020/12/18	169	16.52	91	16.69	17.25	78	57,813	0.13%	大買/
2020/12/17	4	15.65	35	15.72	15.70	-31	54,615	-0.06%
2020/12/16	139	15.88	157	15.70	15.85	-18	53,429	-0.03%	大買/大賣/
2020/12/15	201	15.50	119	15.71	15.55	82	51,443	0.16%	大買/大賣/
2020/12/14	42	14.26	326.1	14.22	15.05	-284.1	47,680	-0.60%	大賣/鉅額交易
2020/12/11	347	13.95	8	13.73	13.70	339	45,914	0.74%	大買/鉅額交易
2020/12/10	40	14.40	15	14.38	14.35	25	44,395	0.06%
2020/12/09	70	14.09	68	14.32	14.40	2	43,318	0.00%
2020/12/08	72	13.70	52	13.91	14.05	20	41,790	0.05%
2020/12/07	0	0.00	3	12.75	12.85	-3	39,863	-0.01%
2020/12/04	10	12.80	30	12.75	12.85	-20	39,614	-0.05%
2020/12/03	31	12.95	20	12.75	12.75	11	39,836	0.03%
2020/12/02	21	13.14	2	12.98	12.90	19	39,983	0.05%
2020/12/01	4	12.73	22	12.82	13.05	-18	39,773	-0.05%
2020/11/30	6	13.49	40	13.53	13.25	-34	39,186	-0.09%
2020/11/27	4	13.60	1	13.50	13.60	3	38,799	0.01%
2020/11/26	27	13.64	33	13.66	13.55	-6	39,024	-0.02%
2020/11/25	16	13.34	40	13.36	13.60	-24	37,940	-0.06%
2020/11/24	6	13.08	8	13.19	13.05	-2	36,503	-0.01%
2020/11/23	17	12.94	10	13.00	13.00	7	36,077	0.02%
2020/11/20	10	12.70	12	12.80	12.80	-2	36,061	-0.01%
2020/11/18	20	12.83	10	13.11	13.00	10	35,285	0.03%
2020/11/17	31	12.18	24	12.50	12.50	7	34,088	0.02%
2020/11/16	1	12.55	5	12.55	12.50	-4	33,507	-0.01%
2020/11/13	51	12.52	7	12.61	12.50	44	32,987	0.13%
2020/11/12	72	12.58	29	12.97	12.35	43	32,192	0.13%
2020/11/11	79	13.20	27	13.33	13.55	52	31,069	0.17%
2020/11/10	39	13.81	21	13.56	13.60	18	29,680	0.06%
2020/11/09	9	13.51	56	13.82	14.10	-47	27,977	-0.17%
2020/11/06	22	12.56	20	12.63	12.90	2	26,436	0.01%
2020/11/05	23	12.14	19	12.23	12.25	4	25,773	0.02%
2020/11/04	49	11.97	40	12.02	12.50	9	25,082	0.04%
2020/11/03	20	11.65	10	11.80	11.75	10	24,036	0.04%
2020/11/02	0	0.00	3	11.45	11.60	-3	23,624	-0.01%
2020/10/30	8	11.66	6	11.78	11.50	2	23,097	0.01%
2020/10/29	6	11.09	144	11.14	11.60	-138	22,271	-0.62%	大賣/鉅額交易
2020/10/28	24	11.68	0	0.00	11.45	24	21,599	0.11%
2020/10/27	14	11.74	8.2	11.60	12.00	5.8	20,898	0.03%
2020/10/26	5	11.61	4	11.68	12.10	1	19,703	0.01%
2020/10/23	7	10.95	17	10.72	11.00	-10	17,875	-0.06%
2020/10/22	31	10.40	1	10.55	10.45	30	17,349	0.17%
2020/10/21	1	10.50	1	10.70	10.55	0	17,269	0.00%
2020/10/20	1	10.20	0	0.00	10.60	1	17,162	0.01%
2020/10/19	21	10.45	14	10.45	10.45	7	16,970	0.04%
2020/10/16	50	10.40	0	0.00	10.40	50	16,824	0.30%
2020/10/15	2	10.45	6	10.45	10.40	-4	16,513	-0.02%
2020/10/14	10	10.15	0	0.00	10.20	10	16,227	0.06%
2020/10/13	2	10.30	0	0.00	10.25	2	16,135	0.01%
2020/10/12	10	9.98	15	9.96	10.00	-5	15,831	-0.03%
2020/10/08	7	10.01	6	10.01	10.05	1	15,745	0.01%
2020/10/07	5	10.25	1	10.25	10.20	4	15,616	0.03%
2020/10/06	4	10.09	1	10.05	10.15	3	15,419	0.02%
2020/10/05	1	10.05	5	10.13	10.15	-4	15,248	-0.03%
2020/09/29	0	0.00	0.4	9.60	9.61	-0.4	14,902	0.00%
2020/09/25	21	9.38	24	9.46	9.75	-3	14,620	-0.02%
2020/09/24	19	9.14	0	0.00	9.01	19	14,303	0.13%
2020/09/23	14	9.51	0	0.00	9.44	14	14,123	0.10%
2020/09/22	0	0.00	5	9.94	9.97	-5	13,868	-0.04%
2020/09/21	0	0.00	5	9.95	9.88	-5	13,649	-0.04%
2020/09/18	0	0.00	11	9.91	9.88	-11	13,530	-0.08%
2020/09/17	2	9.91	10	9.86	9.91	-8	13,429	-0.06%
2020/09/16	31	9.87	10	9.81	9.81	21	13,283	0.16%
2020/09/15	5	10.15	0	0.00	10.20	5	12,987	0.04%
2020/09/14	30	10.10	0	0.00	10.10	30	12,854	0.23%
2020/09/11	17	10.54	91	10.46	10.20	-74	12,460	-0.59%
2020/09/10	6	10.99	0	0.00	10.95	6	11,789	0.05%
2020/09/09	0	0.00	69	10.96	11.30	-69	11,470	-0.60%
2020/09/08	14	11.39	20	11.25	11.25	-6	11,174	-0.05%
2020/09/07	76	11.98	62	11.98	11.95	14	10,524	0.13%
2020/09/04	0	0.00	40	10.70	11.50	-40	9,850	-0.41%
2020/09/03	10	11.00	0	0.00	11.05	10	9,363	0.11%
2020/09/02	0	0.00	30	10.54	11.00	-30	8,900	-0.34%
2020/09/01	26	10.55	166	10.34	10.60	-140	8,377	-1.67%	大賣/鉅額交易
2020/08/31	61	10.04	17	10.06	10.10	44	7,563	0.58%
2020/08/28	2	9.34	15	9.30	9.21	-13	7,152	-0.18%
2020/08/27	5	9.27	81.3	9.33	9.36	-76.3	6,942	-1.10%
2020/08/26	66	9.17	80	9.19	9.61	-14	6,374	-0.22%
2020/08/25	55	8.73	0	0.00	8.74	55	5,435	1.01%
2020/08/24	0	0.00	40	7.83	7.95	-40	5,058	-0.79%
2020/08/21	0	0.00	50	7.87	7.84	-50	4,964	-1.01%
2020/08/20	5	7.88	0	0.00	7.67	5	4,796	0.10%
2020/08/19	0.4	8.19	20	8.22	8.24	-19.6	4,517	-0.43%
2020/08/18	5	8.47	35	8.41	8.43	-30	4,353	-0.69%
2020/08/17	25.4	8.57	10	8.75	8.62	15.4	4,208	0.37%
2020/08/14	105	8.44	30	8.60	8.59	75	3,969	1.89%	大買/
2020/08/13	30	7.94	3	7.92	7.89	27	3,491	0.77%
2020/08/12	0	0.00	91	7.73	7.69	-91	3,270	-2.78%
2020/08/11	50	7.81	60	7.71	7.81	-10	2,909	-0.34%
2020/08/10	34	7.06	90	6.90	7.10	-56	2,437	-2.30%
2020/08/06	0	0.00	1.7	6.35	6.38	-1.7	2,167	-0.08%
2020/07/23	0	0.00	5	6.40	6.37	-5	2,817	-0.18%
2020/07/16	5	6.40	0	0.00	6.42	5	2,964	0.17%
2020/07/13	61	6.40	0	0.00	6.40	61	3,002	2.03%
2020/07/10	30	6.43	0	0.00	6.40	30	3,122	0.96%
2020/07/09	0	0.00	30	6.59	6.57	-30	3,114	-0.96%
2020/07/08	0	0.00	61.6	6.60	6.65	-61.6	3,117	-1.97%
2020/06/29	0	0.00	1	6.47	6.47	-1	3,134	-0.03%
2020/06/05	20	6.64	0	0.00	6.85	20	3,400	0.59%
2020/06/04	20	6.68	0	0.00	6.65	20	3,340	0.60%
2020/05/26	0	0.00	39	6.60	6.61	-39	3,299	-1.18%
2020/05/25	0	0.00	1	6.52	6.53	-1	3,299	-0.03%
2020/05/22	0	0.00	12	6.78	6.68	-12	3,282	-0.37%
2020/05/21	19	6.68	30	6.79	6.83	-11	3,236	-0.34%
2020/05/11	30	6.47	0	0.00	6.45	30	3,139	0.96%
2020/05/07	20	6.39	0	0.00	6.38	20	3,107	0.64%
2020/05/04	10	6.62	20	6.61	6.57	-10	3,036	-0.33%
2020/04/30	0	0.00	1	6.78	6.77	-1	2,983	-0.03%
2020/04/29	24	6.75	32	6.79	6.79	-8	2,847	-0.28%
2020/04/28	10	6.25	5	5.91	6.25	5	2,604	0.19%
2020/04/27	5	5.57	0	0.00	5.69	5	2,507	0.20%
2020/04/17	1	5.46	0	0.00	5.41	1	2,346	0.04%
2020/04/13	0	0.00	5	5.36	5.36	-5	2,122	-0.24%
2020/04/09	50	5.45	0	0.00	5.45	50	2,081	2.40%
2020/04/07	0	0.00	4	5.12	5.13	-4	1,994	-0.20%
2020/03/31	5	5.08	0	0.00	5.08	5	1,968	0.25%
2020/03/26	0	0.00	32	5.20	5.25	-32	1,915	-1.67%
2020/03/25	0	0.00	21	5.20	5.15	-21	1,919	-1.09%
2020/03/24	0	0.00	5	5.09	4.97	-5	1,886	-0.27%
2020/03/20	0	0.00	40	5.05	5.02	-40	1,848	-2.16%
2020/03/18	0	0.00	1	5.00	4.96	-1	1,726	-0.06%
2020/03/16	0	0.00	5	5.32	5.20	-5	1,616	-0.31%
2020/03/11	0	0.00	1	6.61	6.55	-1	1,429	-0.07%
2020/02/20	1	7.14	0	0.00	7.14	1	1,411	0.07%
2019/12/20	20	7.27	0	0.00	7.23	20	1,330	1.50%
2019/11/20	50	6.97	0	0.00	7.03	50	1,195	4.18%
2019/10/07	0.5	7.61	0	0.00	7.65	0.5	2,127	0.02%
2019/09/26	10	7.88	0	0.00	7.88	10	2,330	0.43%
2019/09/09	2	8.01	0	0.00	8.01	2	2,410	0.08%
2019/09/04	30	8.06	0	0.00	8.05	30	2,436	1.23%
2019/08/30	5	7.93	0	0.00	7.96	5	2,441	0.20%
2019/08/29	15	7.95	0	0.00	7.92	15	2,435	0.62%
2019/08/14	40	8.15	0	0.00	8.05	40	2,376	1.68%
2019/08/07	15	8.45	1	8.43	8.37	14	2,421	0.58%
2019/08/05	20	8.33	0	0.00	8.35	20	2,419	0.83%
2019/08/02	52	8.60	0	0.00	8.48	52	2,406	2.16%
2019/08/01	15	8.60	0	0.00	8.69	15	2,391	0.63%
2019/07/31	15	8.75	0	0.00	8.73	15	2,384	0.63%
2019/07/30	60	8.82	0	0.00	8.86	60	2,385	2.52%
2019/07/25	0	0.00	1	8.93	8.98	-1	2,357	-0.04%
2019/07/22	10	9.16	0	0.00	9.16	10	2,207	0.45%
2019/07/19	132	9.07	0	0.00	9.09	132	2,070	6.38%	大買/鉅額交易
2019/07/17	0	0.00	10	8.87	9.00	-10	1,826	-0.55%
2019/07/16	0	0.00	10	8.80	8.89	-10	1,783	-0.56%
2019/07/11	10	8.67	0	0.00	8.72	10	1,722	0.58%
2019/07/10	10	8.39	0	0.00	8.45	10	1,672	0.60%
2019/07/08	20	8.38	0	0.00	8.45	20	1,714	1.17%
2019/07/05	20	8.61	6	8.57	8.51	14	1,706	0.82%
2019/07/04	20	8.39	43	8.39	8.54	-23	1,629	-1.41%
2019/07/02	0	0.00	9	8.23	8.20	-9	1,536	-0.59%
2019/07/01	0	0.00	9	8.24	8.16	-9	1,542	-0.58%
2019/06/28	0	0.00	3	8.17	8.16	-3	1,535	-0.20%
2019/06/27	0	0.00	8	8.17	8.14	-8	1,542	-0.52%
2019/06/24	0	0.00	15	8.20	8.21	-15	1,573	-0.95%
2019/06/21	10	8.21	0	0.00	8.15	10	1,585	0.63%
2019/06/20	0	0.00	3	8.23	8.25	-3	1,595	-0.19%
2019/06/19	0	0.00	9	8.18	8.17	-9	1,594	-0.56%
2019/06/18	0	0.00	31	8.12	8.11	-31	1,583	-1.96%
2019/06/17	0	0.00	5	8.10	8.08	-5	1,586	-0.32%
2019/05/21	0	0.00	3	8.16	8.20	-3	1,900	-0.16%
2019/05/17	0	0.00	2	8.18	7.96	-2	1,875	-0.11%
2019/05/15	0	0.00	3	8.30	8.30	-3	1,768	-0.17%
2019/05/10	1	8.50	0	0.00	8.48	1	1,754	0.06%
2019/04/30	0	0.00	2	8.75	8.77	-2	1,718	-0.12%
2019/04/29	0	0.00	28	8.76	8.73	-28	1,726	-1.62%
2019/04/19	0	0.00	6	8.85	8.89	-6	1,700	-0.35%
2019/04/17	0	0.00	17	8.82	8.90	-17	1,683	-1.01%
2019/04/16	0	0.00	10	8.81	8.82	-10	1,650	-0.61%
2019/04/12	0	0.00	12	8.74	8.73	-12	1,626	-0.74%
2019/04/10	10	8.67	0	0.00	8.68	10	1,614	0.62%
2019/04/02	0	0.00	40	8.57	8.61	-40	1,663	-2.40%
2019/03/26	10	8.63	0	0.00	8.63	10	1,731	0.58%
2019/03/08	2	8.97	0	0.00	8.96	2	2,188	0.09%
2019/02/27	0	0.00	5	9.21	9.23	-5	2,427	-0.21%
2019/02/26	0	0.00	3	9.17	9.19	-3	2,388	-0.13%
2019/02/25	0	0.00	3	9.12	9.12	-3	2,357	-0.13%
2019/02/22	10	9.01	0	0.00	8.95	10	2,319	0.43%
2019/02/18	1	8.86	0	0.00	8.86	1	2,271	0.04%
2019/02/11	2	8.82	0	0.00	8.81	2	2,383	0.08%
2019/01/25	5	8.95	0	0.00	8.96	5	2,446	0.20%
2019/01/21	0	0.00	3	8.84	8.88	-3	2,596	-0.12%
2019/01/18	0	0.00	2	8.82	8.81	-2	2,606	-0.08%
2018/12/25	0	0.00	5	8.75	8.72	-5	3,179	-0.16%
2018/12/21	0	0.00	10	9.09	9.11	-10	3,167	-0.32%
2018/12/20	5	9.20	0	0.00	9.12	5	3,201	0.16%
2018/12/19	0	0.00	14	9.24	9.30	-14	3,175	-0.44%
2018/12/18	10	9.22	15	9.19	9.21	-5	3,158	-0.16%
2018/12/17	0	0.00	29	9.41	9.41	-29	3,083	-0.94%
2018/12/11	0	0.00	7	8.94	8.93	-7	2,884	-0.24%
2018/12/10	0	0.00	3	8.61	8.68	-3	2,871	-0.10%
2018/12/07	5	8.91	0	0.00	8.89	5	2,853	0.18%
2018/12/06	15	8.80	4	8.79	8.82	11	2,845	0.39%
2018/12/05	0	0.00	10	9.00	9.00	-10	2,831	-0.35%
2018/12/04	3	9.09	0	0.00	9.06	3	2,838	0.11%
2018/12/03	10	9.02	17	8.98	9.00	-7	2,786	-0.25%
2018/11/30	7	8.95	0	0.00	9.04	7	2,686	0.26%
2018/11/29	10	9.05	0	0.00	8.94	10	2,650	0.38%
2018/11/28	10	9.13	2	9.12	9.19	8	2,597	0.31%
2018/11/26	0	0.00	1	8.75	8.63	-1	2,460	-0.04%
2018/11/21	0	0.00	15	8.52	8.56	-15	2,397	-0.63%
2018/11/14	15	8.26	0	0.00	8.30	15	2,425	0.62%
2018/11/12	10	8.35	0	0.00	8.30	10	2,451	0.41%
2018/11/08	10	8.46	0	0.00	8.47	10	2,506	0.40%
2018/10/30	10	8.07	0	0.00	8.30	10	2,581	0.39%
2018/10/23	0	0.00	10	8.74	8.66	-10	2,480	-0.40%
2018/10/19	0	0.00	6	8.73	8.72	-6	2,364	-0.25%
2018/10/18	0	0.00	20	8.37	8.37	-20	2,252	-0.89%
2018/10/05	0	0.00	31	8.49	8.45	-31	2,080	-1.49%
2018/10/03	10	8.60	9	8.59	8.59	1	2,073	0.05%
2018/09/28	30	8.86	0	0.00	8.73	30	2,149	1.40%
2018/09/27	13	8.80	2	8.74	8.82	11	2,140	0.51%
2018/09/26	0	0.00	0.1	8.60	8.65	-0.1	2,083	0.00%
2018/09/21	0	0.00	2	8.74	8.72	-2	2,123	-0.09%
2018/09/17	0	0.00	16	8.73	8.75	-16	2,391	-0.67%
2018/09/14	0	0.00	1	8.79	8.82	-1	2,426	-0.04%
2018/09/07	7	8.56	3	8.56	8.60	4	2,537	0.16%
2018/09/06	1	8.58	0	0.00	8.56	1	2,577	0.04%
2018/09/05	0	0.00	5	8.66	8.64	-5	2,678	-0.19%
2018/09/04	2	8.68	0	0.00	8.68	2	2,828	0.07%
2018/08/31	15	8.84	0	0.00	8.84	15	2,925	0.51%
2018/08/30	11	8.92	0	0.00	8.85	11	3,013	0.36%
2018/08/29	15	8.96	0	0.00	8.91	15	3,118	0.48%
2018/08/28	11	8.87	0	0.00	8.88	11	3,159	0.35%
2018/08/23	0	0.00	2	9.04	8.96	-2	3,417	-0.06%
2018/08/16	1	8.45	0	0.00	8.41	1	3,620	0.03%
2018/08/13	2	8.73	0	0.00	8.62	2	3,732	0.05%
2018/08/10	12	9.08	0	0.00	9.08	12	3,700	0.32%
2018/08/09	15	9.29	0	0.00	9.27	15	3,767	0.40%
2018/08/08	15	9.33	0	0.00	9.31	15	3,858	0.39%
2018/08/07	0	0.00	1	9.33	9.30	-1	3,893	-0.03%
2018/08/02	10	9.14	6	9.15	9.13	4	4,165	0.10%
2018/07/30	0	0.00	1	9.21	9.14	-1	4,315	-0.02%
2018/07/27	20	9.20	0	0.00	9.19	20	4,328	0.46%
2018/07/26	1	9.25	0	0.00	9.28	1	4,339	0.02%
2018/07/18	10	9.05	0	0.00	9.05	10	4,522	0.22%
2018/07/06	0.2	8.70	0	0.00	8.73	0.2	4,603	0.00%
2018/07/03	0	0.00	45	8.92	8.90	-45	4,620	-0.97%
2018/06/21	10	9.60	0	0.00	9.55	10	4,389	0.23%
2018/06/07	2	9.64	0	0.00	9.66	2	4,138	0.05%
2018/05/30	0	0.00	18.7	9.34	9.42	-18.7	4,056	-0.46%
2018/05/28	0	0.00	3	9.42	9.75	-3	4,399	-0.07%
2018/05/25	0	0.00	5	9.36	9.38	-5	4,465	-0.11%
2018/05/21	0	0.00	10	9.19	9.19	-10	4,567	-0.22%
2018/05/17	30.3	9.42	0	0.00	9.29	30.3	4,805	0.63%
2018/05/16	40	9.51	0	0.00	9.50	40	4,906	0.82%
2018/05/10	60	10.40	1	10.45	10.35	59	4,924	1.20%
2018/05/09	50	10.41	0.2	10.35	10.35	49.8	4,947	1.01%
2018/05/08	10	10.45	0	0.00	10.40	10	4,930	0.20%
2018/05/07	0	0.00	2	10.60	10.40	-2	4,948	-0.04%
2018/05/04	47	10.35	1	10.40	10.35	46	4,866	0.95%
2018/04/30	0	0.00	4	10.38	10.30	-4	5,019	-0.08%
2018/04/27	10	10.00	0	0.00	10.05	10	4,992	0.20%
2018/04/26	3	10.20	0	0.00	10.05	3	5,030	0.06%
2018/04/25	2	10.10	0	0.00	10.05	2	5,063	0.04%
2018/04/23	32	10.30	0	0.00	10.20	32	5,179	0.62%
2018/04/20	6	10.37	0	0.00	10.35	6	5,191	0.12%
2018/04/17	3	10.37	0	0.00	10.35	3	5,361	0.06%
2018/04/16	0.7	10.50	0	0.00	10.55	0.7	5,457	0.01%
2018/04/13	2	10.60	0	0.00	10.60	2	5,521	0.04%
2018/03/29	30	10.40	0	0.00	10.40	30	7,572	0.40%
2018/03/23	1	10.45	0	0.00	10.40	1	7,683	0.01%
2018/03/19	1	11.10	0	0.00	10.95	1	7,698	0.01%
2018/03/15	0.6	10.85	0	0.00	10.85	0.6	7,682	0.01%
2018/03/09	10	10.95	0	0.00	10.90	10	7,874	0.13%
2018/03/07	15	10.65	0	0.00	10.60	15	8,167	0.18%
2018/03/06	2	10.80	0	0.00	10.70	2	8,362	0.02%
2018/03/05	0	0.00	15	10.90	10.90	-15	8,755	-0.17%
2018/03/02	0	0.00	2	11.20	11.05	-2	8,747	-0.02%
2018/03/01	2	10.50	0	0.00	11.30	2	8,897	0.02%
2018/02/27	30	10.50	8	10.47	10.40	22	8,617	0.26%
2018/02/22	10	10.25	0	0.00	10.15	10	8,455	0.12%
2018/02/21	3	10.15	0	0.00	10.15	3	8,486	0.04%
2018/02/12	1	9.79	0	0.00	9.82	1	8,456	0.01%
2018/02/09	0.4	9.81	0	0.00	9.80	0.4	8,411	0.01%
2018/02/08	5	10.30	0	0.00	10.20	5	8,147	0.06%
2018/02/07	3	10.87	0	0.00	10.55	3	8,001	0.04%
2018/02/06	1	10.50	20	10.40	10.60	-19	7,923	-0.24%
2018/02/02	2	11.55	0	0.00	11.55	2	7,902	0.03%
2018/01/31	2	11.50	0	0.00	11.60	2	7,987	0.03%
2018/01/29	1	11.70	0	0.00	11.70	1	8,041	0.01%
2018/01/26	3	11.70	0	0.00	11.70	3	8,103	0.04%
2018/01/25	0	0.00	0.6	11.70	11.70	-0.6	8,245	-0.01%
2018/01/24	13	11.84	0	11.80	11.90	13	8,221	0.16%
2018/01/17	0	0.00	1	11.90	11.90	-1	8,348	-0.01%
2018/01/16	0.6	11.90	2	12.00	11.95	-1.4	8,434	-0.02%
2018/01/15	0	0.00	1	12.15	12.00	-1	8,478	-0.01%
2018/01/05	12	12.32	2	12.35	12.30	10	8,333	0.12%
2018/01/04	0	0.00	30	12.10	12.15	-30	8,213	-0.37%
2018/01/03	0	0.00	5	12.42	12.15	-5	8,162	-0.06%
2018/01/02	16	12.01	13	12.26	12.40	3	8,047	0.04%