陽明 (2609)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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	26.1	78.45	60	79.24	79.30	-34	49,840	-0.07%
2024/11/20	30.1	77.30	57.1	78.02	77.10	-27	47,911	-0.06%
2024/11/19	9.1	73.98	49	74.11	74.70	-39.9	45,259	-0.09%
2024/11/18	2	72.65	12.5	72.48	72.10	-10.5	44,245	-0.02%
2024/11/15	116	72.35	38	72.82	72.20	78	43,790	0.18%	大買/
2024/11/14	17.3	71.40	3.1	71.49	70.80	14.3	43,333	0.03%
2024/11/13	23	71.75	2	72.90	71.30	21	43,608	0.05%
2024/11/12	44	72.39	99.4	72.35	72.10	-55.4	43,460	-0.13%
2024/11/11	35	71.62	9	71.39	71.80	26	42,627	0.06%
2024/11/08	42.1	71.71	21	72.15	71.50	21.1	42,920	0.05%
2024/11/07	19.5	68.94	3.1	70.29	69.70	16.4	42,580	0.04%
2024/11/06	9.5	70.33	8.2	70.14	70.80	1.3	42,602	0.00%
2024/11/05	13	70.66	69.1	70.48	70.70	-56.1	42,786	-0.13%
2024/11/04	12	68.73	72	68.24	68.10	-60	42,648	-0.14%
2024/11/01	145	68.94	38.1	69.07	70.00	106.9	42,594	0.25%	大買/鉅額交易
2024/10/30	3	67.23	5	67.00	66.40	-2	42,286	0.00%
2024/10/29	2.1	66.56	0	0.00	66.20	2.1	42,605	0.00%
2024/10/28	5	68.14	2	68.60	68.10	3	42,856	0.01%
2024/10/25	2	68.10	0.1	67.75	67.80	1.9	43,058	0.00%
2024/10/24	11.3	67.47	9	68.06	67.30	2.3	43,163	0.01%
2024/10/23	1.8	68.09	7	68.16	68.50	-5.3	43,207	-0.01%
2024/10/22	15	68.03	18	68.17	67.80	-3	43,583	-0.01%
2024/10/21	3	66.94	88.4	67.94	68.40	-85.4	43,713	-0.20%
2024/10/18	25	65.98	7.1	65.96	65.90	17.9	43,601	0.04%
2024/10/17	6	65.33	23.4	65.16	65.50	-17.4	43,452	-0.04%
2024/10/16	5	64.16	6	64.07	63.70	-1	43,457	0.00%
2024/10/15	2	63.20	1	63.10	63.10	1	43,630	0.00%
2024/10/14	6	63.30	9	63.54	63.30	-3	44,213	-0.01%
2024/10/11	0	0.00	3	63.40	62.80	-3	44,576	-0.01%
2024/10/09	17.3	62.43	2	62.50	62.50	15.3	44,650	0.03%
2024/10/08	10.1	64.31	1	63.70	63.50	9.1	44,723	0.02%
2024/10/07	11.5	63.49	9	64.02	64.10	2.5	45,386	0.01%
2024/10/04	59.7	64.29	35.2	64.45	64.10	24.5	46,296	0.05%
2024/10/01	54	70.51	34.2	70.30	70.50	19.9	45,420	0.04%
2024/09/30	55.2	69.66	52	72.43	69.00	3.2	45,132	0.01%
2024/09/27	75	72.81	22.1	72.83	72.90	53	44,635	0.12%
2024/09/26	58.2	72.24	81.6	72.41	70.90	-23.4	43,684	-0.05%
2024/09/25	67.7	68.97	89.3	69.47	70.40	-21.6	41,313	-0.05%
2024/09/24	57.2	67.63	137.2	66.99	67.60	-80	39,564	-0.20%	大賣/
2024/09/23	38	64.40	7.3	64.21	64.50	30.7	37,671	0.08%
2024/09/20	2	63.75	4	63.60	63.60	-2	38,079	-0.01%
2024/09/19	0.1	63.10	5	63.12	63.40	-4.9	38,812	-0.01%
2024/09/18	0	0.00	98.3	62.62	62.60	-98.3	39,497	-0.25%
2024/09/16	14.2	61.58	3	61.70	61.70	11.2	41,761	0.03%
2024/09/13	2	62.00	5	62.10	62.40	-3	42,555	-0.01%
2024/09/12	2	61.95	5	62.58	62.00	-3	43,986	-0.01%
2024/09/11	2	61.00	5	61.20	61.30	-3	44,485	-0.01%
2024/09/10	8	60.45	3.2	61.13	59.80	4.8	45,909	0.01%
2024/09/09	12.3	60.75	0	0.00	60.60	12.3	48,201	0.03%
2024/09/06	3	61.77	5	62.04	62.10	-2	50,370	0.00%
2024/09/05	110.4	61.68	17	61.92	61.50	93.4	54,137	0.17%	大買/
2024/09/04	9	60.09	0	0.00	60.70	9	59,230	0.02%
2024/09/03	8	62.24	1	62.50	61.80	7	62,553	0.01%
2024/09/02	14.1	62.94	5	62.50	62.30	9.1	67,649	0.01%
2024/08/30	14	63.94	16.4	64.22	64.50	-2.4	71,442	0.00%
2024/08/29	5	62.40	5	62.90	62.90	0	72,503	0.00%
2024/08/28	4	62.65	2	62.70	62.60	2	75,295	0.00%
2024/08/27	20.3	63.19	0	0.00	62.70	20.3	80,365	0.03%
2024/08/26	9	64.59	13	64.80	64.20	-4	80,319	0.00%
2024/08/23	1	64.20	39	64.07	63.60	-38	80,354	-0.05%
2024/08/22	37	63.69	0	0.00	63.70	37	80,874	0.05%
2024/08/21	7	63.47	5	64.56	63.70	2	81,654	0.00%
2024/08/20	15	64.36	2	64.35	63.70	13	81,682	0.02%
2024/08/19	6	63.93	37	64.48	63.70	-31	81,476	-0.04%
2024/08/16	43	63.96	44	64.10	63.80	-1	81,622	0.00%
2024/08/15	53	63.55	27.2	63.30	63.80	25.8	81,353	0.03%
2024/08/14	10	62.17	9	61.93	61.60	1	80,912	0.00%
2024/08/13	31.1	62.67	70	62.99	61.80	-38.9	81,032	-0.05%
2024/08/12	83	62.67	48.3	62.04	63.50	34.7	85,062	0.04%
2024/08/09	25.1	61.43	8	62.21	60.80	17.1	87,798	0.02%
2024/08/08	21	61.41	5	61.82	61.20	16	94,830	0.02%
2024/08/07	7	61.93	43	62.22	63.60	-36	98,810	-0.04%
2024/08/06	99	62.15	141.4	61.99	61.10	-42.4	104,523	-0.04%	大賣/
2024/08/05	22	61.04	21.1	61.15	60.00	0.9	106,461	0.00%
2024/08/02	13	65.55	7.1	65.34	64.10	5.9	106,869	0.01%
2024/08/01	2.1	63.63	11.6	64.70	64.60	-9.5	107,135	-0.01%
2024/07/31	12	62.76	79.5	62.11	63.40	-67.5	107,083	-0.06%
2024/07/30	76	62.06	12	61.27	62.30	64	107,424	0.06%
2024/07/29	17.1	60.26	10.3	60.13	60.00	6.8	108,143	0.01%
2024/07/26	7.2	58.87	8	60.19	60.30	-0.8	109,053	0.00%
2024/07/23	3.8	60.03	12	60.73	60.80	-8.2	111,862	-0.01%
2024/07/22	145.6	57.84	171.5	58.28	58.60	-25.9	114,730	-0.02%	大買/大賣/
2024/07/19	9.8	60.41	17	60.45	60.20	-7.2	114,172	-0.01%
2024/07/18	14	61.92	29.6	62.26	61.80	-15.6	114,049	-0.01%
2024/07/17	38.6	62.04	15	62.07	61.90	23.6	113,909	0.02%
2024/07/16	16.2	63.28	6	63.43	62.40	10.2	114,301	0.01%
2024/07/15	22.2	63.30	25	63.25	63.10	-2.9	114,770	0.00%
2024/07/12	19.4	63.85	24	64.07	64.00	-4.6	114,184	0.00%
2024/07/11	10.5	65.50	16	65.40	65.10	-5.5	113,780	0.00%
2024/07/10	16.1	65.53	54	65.86	65.10	-37.9	113,798	-0.03%
2024/07/09	75	65.43	18	65.53	65.20	57	113,470	0.05%
2024/07/08	43.3	67.35	27.5	67.38	67.50	15.8	112,626	0.01%
2024/07/05	25.6	72.83	32	73.17	72.30	-6.4	111,216	-0.01%
2024/07/04	21.1	74.30	30.2	75.21	73.80	-9.1	110,779	-0.01%
2024/07/03	54	75.18	32	75.46	74.80	22	110,428	0.02%
2024/07/02	18	73.83	14	73.87	74.10	4	109,694	0.00%
2024/07/01	26	73.97	27	75.43	73.70	-1	109,279	0.00%
2024/06/28	30.5	74.78	10	75.35	74.60	20.5	108,377	0.02%
2024/06/27	25	75.30	27	75.69	75.20	-2	107,922	0.00%
2024/06/26	17	75.21	12	76.12	75.00	5	107,423	0.00%
2024/06/25	20	75.67	78.1	75.46	76.50	-58.1	106,758	-0.05%
2024/06/24	43	74.37	31.1	75.43	74.20	11.9	105,780	0.01%
2024/06/21	80	76.55	54	78.65	75.90	26	105,449	0.02%
2024/06/20	51.7	76.53	56	76.20	76.70	-4.3	103,009	0.00%
2024/06/19	59	75.66	87.1	75.39	75.00	-28	102,277	-0.03%
2024/06/18	52.1	74.05	52	74.22	74.10	0.1	100,961	0.00%
2024/06/17	66.7	74.04	55.2	74.95	73.70	11.6	100,571	0.01%
2024/06/14	61	74.56	67	73.95	75.40	-6	99,141	-0.01%
2024/06/13	124.4	72.99	98.1	73.36	72.40	26.3	97,069	0.03%	大買/
2024/06/12	125.2	71.32	83	71.48	70.90	42.2	95,585	0.04%	大買/
2024/06/11	105	78.10	151	76.77	74.70	-46	92,009	-0.05%	大買/大賣/
2024/06/07	71	82.85	74.9	83.99	82.90	-3.9	87,019	0.00%
2024/06/06	88.6	82.53	100.2	82.84	83.70	-11.7	83,616	-0.01%
2024/06/05	143.3	81.23	50.1	80.48	80.40	93.2	78,688	0.12%	大買/
2024/06/04	41.1	75.49	32.7	75.32	75.70	8.4	75,295	0.01%
2024/06/03	37.5	73.40	64.4	74.01	75.90	-26.9	74,088	-0.04%
2024/05/31	148.4	75.64	68	73.29	71.50	80.4	71,518	0.11%	大買/
2024/05/30	16	76.66	31.7	76.79	78.30	-15.6	66,738	-0.02%
2024/05/29	31.2	78.67	10	78.89	77.20	21.2	66,931	0.03%
2024/05/28	16.1	80.08	13.5	79.60	79.50	2.6	66,688	0.00%
2024/05/27	20.2	76.56	24.1	75.89	78.30	-3.8	66,564	-0.01%
2024/05/24	13.6	73.05	16.5	73.26	73.50	-2.9	66,061	0.00%
2024/05/23	8	71.83	6.5	71.74	71.30	1.5	65,927	0.00%
2024/05/22	18	71.19	8.5	72.33	72.00	9.5	66,285	0.01%
2024/05/21	5.2	71.32	4	71.17	71.40	1.2	67,030	0.00%
2024/05/20	6	71.38	31.4	72.00	72.50	-25.4	67,811	-0.04%
2024/05/17	36.5	71.64	5	71.00	71.00	31.5	67,821	0.05%
2024/05/16	74.1	73.16	103.6	73.38	74.10	-29.5	67,308	-0.04%	大賣/
2024/05/15	75.2	70.41	76	71.23	71.40	-0.8	62,532	0.00%
2024/05/14	142.1	70.05	181.1	71.86	71.30	-39	59,266	-0.07%	大買/大賣/
2024/05/13	33	66.02	57.9	66.43	66.60	-24.9	51,583	-0.05%
2024/05/10	70	58.03	152.4	59.49	60.60	-82.4	47,517	-0.17%	大賣/
2024/05/09	12	54.83	66.6	54.89	55.10	-54.6	41,522	-0.13%
2024/05/08	16	52.98	17.4	52.99	52.20	-1.4	38,724	0.00%
2024/05/07	9	51.86	44.1	52.12	52.50	-35.1	37,648	-0.09%
2024/05/06	8	50.00	32.2	50.71	50.60	-24.2	36,577	-0.07%
2024/05/03	19	50.62	20.4	50.83	50.40	-1.4	36,422	0.00%
2024/05/02	18	51.61	5.3	51.59	51.30	12.7	35,869	0.04%
2024/04/30	15	52.13	9	52.32	52.20	6	34,907	0.02%
2024/04/29	42.3	53.83	44.3	53.78	52.90	-2	34,260	-0.01%
2024/04/26	11	49.99	266.7	50.06	51.80	-255.7	31,859	-0.80%	大賣/鉅額交易
2024/04/25	7	46.94	5	46.78	47.10	2	28,881	0.01%
2024/04/24	4	46.16	195	46.66	46.70	-191	29,490	-0.65%	大賣/鉅額交易
2024/04/23	13	45.65	7	45.85	45.85	6	30,084	0.02%
2024/04/22	10	46.43	22	46.69	45.60	-12	31,047	-0.04%
2024/04/19	7	45.37	12	45.27	45.15	-5	31,099	-0.02%
2024/04/18	2	43.75	11	43.85	43.80	-9	31,794	-0.03%
2024/04/16	22	44.09	6	43.78	43.80	16	35,643	0.04%
2024/04/15	7	44.57	10	45.35	45.20	-3	38,172	-0.01%
2024/04/12	0	0.00	3	45.13	45.20	-3	39,648	-0.01%
2024/04/11	5	45.09	5	45.11	45.00	0	42,860	0.00%
2024/04/10	19.1	44.68	10	45.05	44.40	9.1	47,471	0.02%
2024/04/09	10	45.18	10	45.08	44.95	0	49,252	0.00%
2024/04/08	6	45.02	16	44.89	45.10	-10	51,653	-0.02%
2024/04/03	5	43.84	3	43.80	43.80	2	51,965	0.00%
2024/04/02	0	0.00	15	44.42	44.45	-15	52,810	-0.03%
2024/04/01	13	44.37	1	44.30	44.30	12	54,419	0.02%
2024/03/29	4	44.49	2	44.45	44.40	2	57,040	0.00%
2024/03/28	4	44.25	19	44.18	44.10	-15	61,145	-0.02%
2024/03/27	7.1	44.29	2	44.20	44.15	5.1	66,969	0.01%
2024/03/26	6.2	44.59	0	0.00	44.15	6.2	72,282	0.01%
2024/03/25	3	45.60	3	45.53	45.60	0	74,413	0.00%
2024/03/22	3	45.18	5	45.15	45.15	-2	78,776	0.00%
2024/03/21	62	45.76	9	45.86	45.45	53	82,392	0.06%
2024/03/20	36.2	45.28	7	45.25	44.95	29.2	82,759	0.04%
2024/03/19	14	45.75	7	45.48	45.30	7	82,606	0.01%
2024/03/18	9.3	45.09	48.1	45.20	45.15	-38.7	82,626	-0.05%
2024/03/15	33.5	46.23	2	46.40	46.50	31.5	82,622	0.04%
2024/03/14	2.1	47.92	10	47.98	47.75	-7.9	81,884	-0.01%
2024/03/13	35	49.12	22	48.79	48.70	13	81,628	0.02%
2024/03/12	23	48.91	6	48.98	48.95	17	81,399	0.02%
2024/03/11	1	48.50	6.4	48.45	48.60	-5.4	81,293	-0.01%
2024/03/08	60.4	47.79	37.9	48.30	47.55	22.5	81,533	0.03%
2024/03/07	5	48.32	6	48.07	48.00	-1	81,653	0.00%
2024/03/06	27	48.44	21	48.02	48.00	6	81,835	0.01%
2024/03/05	31	48.89	9	48.84	48.60	22	81,797	0.03%
2024/03/04	6.1	48.41	1	48.80	48.90	5.1	81,501	0.01%
2024/03/01	49	49.27	3	49.23	49.15	46	81,079	0.06%
2024/02/29	18	49.61	10.3	49.68	49.85	7.8	80,766	0.01%
2024/02/27	6	48.69	5	48.82	48.55	1	80,194	0.00%
2024/02/26	2.1	48.97	1	49.20	48.70	1.1	79,816	0.00%
2024/02/23	8.2	49.59	5	49.32	49.10	3.2	79,548	0.00%
2024/02/22	5	50.05	32.2	49.87	49.95	-27.2	79,046	-0.03%
2024/02/21	101.4	48.97	75	48.92	48.35	26.4	77,991	0.03%	大買/
2024/02/20	46	48.08	16.2	48.48	48.15	29.8	76,991	0.04%
2024/02/19	0.9	47.00	2.1	46.72	46.90	-1.2	76,623	0.00%
2024/02/16	15.5	47.29	9.1	47.06	46.90	6.4	76,622	0.01%
2024/02/15	5.1	46.23	5	46.30	46.65	0.1	76,927	0.00%
2024/02/05	7	47.57	3.5	47.61	47.30	3.5	76,416	0.00%
2024/02/02	35.6	47.80	0	0.00	47.75	35.6	76,221	0.05%
2024/02/01	0	0.00	4	49.15	49.15	-4	75,807	-0.01%
2024/01/31	25.4	48.16	14	47.85	47.85	11.4	75,447	0.02%
2024/01/30	5	48.90	6	48.73	48.50	-1	75,144	0.00%
2024/01/29	2	48.70	1	48.80	48.80	1	75,025	0.00%
2024/01/26	3.2	49.12	6	48.90	48.90	-2.8	74,848	0.00%
2024/01/25	8	49.26	3	49.60	49.25	5	74,575	0.01%
2024/01/24	4	49.91	18	50.13	49.80	-14	74,259	-0.02%
2024/01/23	14	50.30	6	49.91	49.45	8	73,968	0.01%
2024/01/22	18.1	49.09	28	49.66	49.80	-9.9	73,435	-0.01%
2024/01/19	75	50.82	2	51.15	50.90	73	72,698	0.10%
2024/01/18	16	50.81	35	50.84	51.30	-19	72,119	-0.03%
2024/01/17	91.2	50.00	3	49.80	49.75	88.2	71,254	0.12%
2024/01/16	25	51.61	13	52.06	51.10	12	70,167	0.02%
2024/01/15	142.8	52.27	132	52.42	52.20	10.8	69,052	0.02%	大買/大賣/
2024/01/12	18.4	51.18	22	51.43	51.80	-3.6	68,101	-0.01%
2024/01/11	1.2	49.20	6.1	49.42	49.30	-4.9	66,573	-0.01%
2024/01/10	132	48.93	39.3	49.50	48.80	92.7	65,947	0.14%	大買/
2024/01/09	63	51.98	22	52.21	51.70	41	62,747	0.07%
2024/01/08	14.5	57.17	14	57.69	56.50	0.5	59,929	0.00%
2024/01/05	22.3	57.87	31.2	58.08	58.00	-9	58,241	-0.02%
2024/01/04	81.7	56.97	261.7	57.27	57.30	-180	54,924	-0.33%	大賣/鉅額交易
2024/01/03	20	53.95	22.2	54.16	54.00	-2.2	50,539	0.00%
2024/01/02	49.2	53.99	47.2	53.98	53.00	2	48,572	0.00%
2023/12/29	7	51.47	11	51.53	51.30	-4	46,003	-0.01%
2023/12/28	16	51.95	3.1	51.91	51.90	12.9	45,551	0.03%
2023/12/27	16.7	53.31	32	53.29	52.60	-15.3	44,588	-0.03%
2023/12/26	170	52.28	114	52.83	52.00	56	43,061	0.13%	大買/大賣/
2023/12/25	92.4	52.94	83.1	53.58	51.80	9.3	40,417	0.02%
2023/12/22	106	57.08	88	57.05	57.50	18	36,363	0.05%	大買/
2023/12/21	71	52.18	288.3	53.95	55.40	-217.3	30,431	-0.71%	大賣/鉅額交易
2023/12/20	23.1	49.65	44.1	49.93	50.40	-21	25,050	-0.08%
2023/12/19	80.4	49.46	142.2	49.53	49.30	-61.8	22,532	-0.27%	大賣/
2023/12/18	53.5	47.17	72.1	47.40	47.85	-18.7	18,279	-0.10%
2023/12/15	4	43.96	5	43.94	44.25	-1	14,910	-0.01%
2023/12/14	1	43.20	6	42.86	42.75	-5	14,410	-0.03%
2023/12/13	54.4	43.37	12	44.06	43.20	42.4	14,666	0.29%
2023/12/12	13	44.38	20	44.52	44.00	-7	16,436	-0.04%
2023/12/11	3	44.10	0	0.00	44.00	3	16,360	0.02%
2023/12/08	4.1	43.88	10.4	43.71	44.00	-6.3	16,264	-0.04%
2023/12/07	4	44.36	10	43.95	43.70	-6	16,227	-0.04%
2023/12/06	5	44.48	5	44.81	44.65	0	16,207	0.00%
2023/12/05	2	44.38	7	44.71	44.85	-5	16,069	-0.03%
2023/12/04	51	45.26	58.9	44.84	45.15	-7.9	15,536	-0.05%
2023/12/01	1.2	43.21	5.4	42.89	43.30	-4.2	14,717	-0.03%
2023/11/30	5	42.50	0	0.00	42.00	5	14,382	0.03%
2023/11/28	2	42.53	54.3	42.64	42.65	-52.3	14,280	-0.37%
2023/11/27	0	0.00	2	41.80	42.00	-2	14,187	-0.01%
2023/11/24	3.3	41.52	0.1	41.60	41.75	3.2	14,230	0.02%
2023/11/22	3.3	41.67	1	41.65	41.55	2.3	14,285	0.02%
2023/11/21	1	41.85	2	42.05	41.90	-1	14,315	-0.01%
2023/11/20	5.1	41.75	1	41.80	42.00	4.1	14,564	0.03%
2023/11/17	20.1	41.85	0	0.00	41.80	20.1	14,695	0.14%
2023/11/16	0.9	42.01	1.5	42.22	42.15	-0.6	14,689	0.00%
2023/11/15	1	41.75	9.5	41.87	42.10	-8.5	14,752	-0.06%
2023/11/14	28.3	41.95	16.2	42.15	41.50	12.2	15,292	0.08%
2023/11/13	2.1	41.36	4	41.48	41.45	-1.9	15,000	-0.01%
2023/11/10	47	41.34	7.5	41.38	41.30	39.5	15,307	0.26%
2023/11/09	1	41.95	1	41.90	41.85	0	15,399	0.00%
2023/11/08	2.2	41.96	25	42.10	41.90	-22.9	15,698	-0.15%
2023/11/07	0	0.00	1	42.20	42.25	-1	15,767	-0.01%
2023/11/06	1	42.30	2	41.95	42.30	-1	15,975	-0.01%
2023/11/03	0.5	43.00	17	43.12	43.25	-16.5	15,983	-0.10%
2023/11/02	0	0.00	1	42.55	42.65	-1	16,076	-0.01%
2023/11/01	1	42.10	0	0.00	42.10	1	16,408	0.01%
2023/10/31	0	0.00	2	42.25	42.10	-2	16,745	-0.01%
2023/10/30	3.1	43.00	11	43.01	43.25	-7.9	16,865	-0.05%
2023/10/27	1	42.60	10.1	42.90	43.00	-9.1	16,907	-0.05%
2023/10/26	0	0.00	1	42.25	42.45	-1	17,389	-0.01%
2023/10/25	0	0.00	0	42.35	42.30	0	17,925	0.00%
2023/10/24	1.1	42.02	1	42.10	42.20	0.1	18,272	0.00%
2023/10/23	1	42.00	1	42.60	41.95	0	18,667	0.00%
2023/10/20	0	0.00	3	42.00	42.35	-3	18,868	-0.02%
2023/10/19	1	42.55	8.1	42.41	42.70	-7.1	19,136	-0.04%
2023/10/18	0	0.00	1	42.10	42.30	-1	19,637	-0.01%
2023/10/17	2	42.40	0	0.00	42.25	2	20,006	0.01%
2023/10/16	2.1	41.86	0	0.00	42.40	2.1	20,676	0.01%
2023/10/13	4.4	42.75	1	43.00	42.55	3.4	21,410	0.02%
2023/10/12	3.3	42.82	1	42.55	43.10	2.3	21,726	0.01%
2023/10/11	13.7	42.81	3	43.43	42.55	10.7	22,300	0.05%
2023/10/06	1.1	45.00	1	45.00	45.00	0.1	23,265	0.00%
2023/10/05	1	45.10	0	0.00	44.90	1	24,382	0.00%
2023/10/04	3	44.45	3	44.37	44.55	0	24,984	0.00%
2023/10/03	1	44.40	2	44.40	44.10	-1	25,836	0.00%
2023/10/02	2	44.58	0	0.00	44.45	2	26,366	0.01%
2023/09/28	2.1	45.79	20	45.75	45.45	-17.9	27,236	-0.07%
2023/09/27	0	0.00	1	45.70	45.90	-1	30,489	0.00%
2023/09/26	1.1	45.63	1.1	45.73	45.95	0	33,006	0.00%
2023/09/25	3	45.68	3	45.68	45.95	0	37,459	0.00%
2023/09/22	6	45.82	5	45.80	45.80	1	39,241	0.00%
2023/09/21	13	45.70	12	45.76	45.60	1	39,654	0.00%
2023/09/20	34	46.73	49	46.64	46.30	-15	39,877	-0.04%
2023/09/19	9	45.74	12	45.70	45.85	-3	39,695	-0.01%
2023/09/18	3	45.73	8	45.69	45.50	-5	39,773	-0.01%
2023/09/15	64	46.51	51.2	46.65	46.45	12.9	39,977	0.03%
2023/09/14	4	44.39	5.1	44.29	44.60	-1.1	38,125	0.00%
2023/09/13	2	43.10	3.1	43.20	43.30	-1.1	38,034	0.00%
2023/09/12	6.5	42.99	4	43.00	43.10	2.5	38,359	0.01%
2023/09/11	1.1	42.56	1	42.95	42.50	0.1	38,623	0.00%
2023/09/08	5	42.87	6	42.96	42.65	-1	38,922	0.00%
2023/09/07	2	42.55	1	42.60	42.50	1	39,057	0.00%
2023/09/06	6	42.79	1	43.35	42.60	5	39,193	0.01%
2023/09/05	0	0.00	7	43.09	43.30	-7	39,357	-0.02%
2023/09/04	0	0.00	5	42.99	42.90	-5	39,782	-0.01%
2023/09/01	1	42.20	0	0.00	42.10	1	39,716	0.00%
2023/08/31	0	0.00	1	42.60	42.25	-1	39,828	0.00%
2023/08/30	10	42.30	1	42.30	42.25	9	39,936	0.02%
2023/08/29	1	42.55	7	42.37	42.50	-6	40,016	-0.01%
2023/08/28	0	0.00	1	42.20	42.00	-1	40,157	0.00%
2023/08/25	1	42.15	1	41.85	42.05	0	40,320	0.00%
2023/08/24	10.3	42.04	1	42.45	41.95	9.3	40,373	0.02%
2023/08/23	2	43.35	3	43.08	42.95	-1	40,250	0.00%
2023/08/22	3	43.47	0	0.00	43.30	3	40,211	0.01%
2023/08/21	5	43.25	6	43.14	43.10	-1	40,225	0.00%
2023/08/18	6	44.75	15	44.51	43.90	-9	40,110	-0.02%
2023/08/17	3.1	41.97	3.1	41.35	42.55	0.1	39,468	0.00%
2023/08/16	22.1	42.38	3	42.50	42.05	19.1	39,345	0.05%
2023/08/15	3.3	43.71	1	44.10	43.60	2.3	39,023	0.01%
2023/08/14	11.1	44.09	12	44.11	44.05	-0.9	38,934	0.00%
2023/08/11	11	45.09	3	45.35	45.30	8	38,727	0.02%
2023/08/10	16.1	45.38	4	45.53	45.50	12.1	38,714	0.03%
2023/08/09	0	46.35	0	0.00	46.00	0	38,759	0.00%
2023/08/08	3	46.52	3	46.50	46.40	0	38,698	0.00%
2023/08/07	15	45.86	6	45.79	46.40	9	38,780	0.02%
2023/08/04	2.5	46.93	4	47.00	47.15	-1.5	38,682	0.00%
2023/08/02	16.1	46.82	2	46.45	46.45	14.1	38,518	0.04%
2023/08/01	1	46.90	12	46.90	46.80	-11	38,578	-0.03%
2023/07/31	15	47.09	1	47.85	46.50	14	38,652	0.04%
2023/07/28	8	47.68	23	47.92	47.75	-15	38,349	-0.04%
2023/07/27	11.2	47.13	14	47.48	46.90	-2.8	38,170	-0.01%
2023/07/26	3	46.80	10	46.73	46.90	-7	38,213	-0.02%
2023/07/25	3.1	45.74	1	45.80	45.60	2.1	38,023	0.01%
2023/07/24	18.1	46.09	10	45.91	45.75	8.1	38,172	0.02%
2023/07/21	14	47.74	6	47.87	47.35	8	38,225	0.02%
2023/07/20	10	47.70	14.2	47.61	48.40	-4.2	37,923	-0.01%
2023/07/19	7	46.95	7	47.06	46.80	0	37,424	0.00%
2023/07/18	10	46.43	5.3	45.76	46.30	4.7	37,107	0.01%
2023/07/17	3	45.18	1	45.20	45.05	2	36,551	0.01%
2023/07/14	6.4	44.88	1	45.15	44.60	5.4	36,353	0.01%
2023/07/13	30.8	44.68	36.5	44.61	44.00	-5.7	36,109	-0.02%
2023/07/12	37	46.73	38	46.90	46.25	-1	35,144	0.00%
2023/07/11	23.7	48.62	5	49.14	48.40	18.7	34,359	0.05%
2023/07/10	27.7	49.55	21	49.57	48.85	6.7	33,858	0.02%
2023/07/07	19.1	50.70	66	50.58	50.60	-46.9	33,170	-0.14%
2023/07/06	45.4	51.16	31	51.37	51.00	14.4	32,733	0.04%
2023/07/05	121.2	52.27	97.5	52.41	51.70	23.8	32,089	0.07%	大買/
2023/07/04	88.2	54.04	49.5	54.16	54.20	38.7	29,285	0.13%
2023/07/03	118.3	67.23	224.5	68.21	69.30	-106.2	26,890	-0.39%	大買/大賣/鉅額交易
2023/06/30	92	62.43	58.5	62.66	63.00	33.5	22,631	0.15%
2023/06/29	10.3	60.03	8	60.08	60.10	2.3	20,969	0.01%
2023/06/28	5.5	60.57	22	60.64	60.70	-16.5	20,607	-0.08%
2023/06/27	8	61.46	2	61.35	61.10	6	20,361	0.03%
2023/06/26	0.6	61.50	0	0.00	61.10	0.6	20,295	0.00%
2023/06/21	60.5	61.89	3	61.47	61.50	57.5	20,189	0.28%
2023/06/20	2.3	63.67	1	63.60	63.20	1.3	19,866	0.01%
2023/06/19	14	63.82	10	64.34	63.50	4	19,802	0.02%
2023/06/16	6.1	64.45	15	64.41	64.80	-8.9	19,725	-0.05%
2023/06/15	11.5	64.30	12	64.15	64.10	-0.5	19,599	0.00%
2023/06/14	24	64.15	7	63.87	64.30	17	19,652	0.09%
2023/06/13	2	63.05	2	62.90	63.20	0	20,100	0.00%
2023/06/12	1.1	62.27	1	62.70	63.00	0.1	21,149	0.00%
2023/06/09	21	62.36	0	0.00	62.90	21	22,330	0.09%
2023/06/08	6	62.38	18	62.79	62.60	-12	23,461	-0.05%
2023/06/07	4	61.70	4	61.75	61.70	0	26,858	0.00%
2023/06/06	3	61.53	13.2	61.30	61.70	-10.2	27,226	-0.04%
2023/06/05	3.1	61.07	3	61.10	60.90	0.1	27,587	0.00%
2023/06/02	0	61.50	5	61.62	61.50	-5	27,811	-0.02%
2023/06/01	5.3	60.59	4	61.10	61.40	1.3	28,459	0.00%
2023/05/31	9.2	61.50	21	61.38	60.80	-11.8	29,434	-0.04%
2023/05/30	2	61.45	0	0.00	61.30	2	29,898	0.01%
2023/05/29	11	62.09	9	61.98	62.00	2	30,085	0.01%
2023/05/26	3.1	61.53	8.2	61.45	61.30	-5.1	30,598	-0.02%
2023/05/25	2.1	61.26	0	0.00	61.10	2.1	31,159	0.01%
2023/05/24	5	62.00	9	62.01	61.90	-4	31,696	-0.01%
2023/05/23	4	61.90	6	61.63	61.70	-2	32,291	-0.01%
2023/05/22	1	62.10	25	61.66	62.10	-24	32,291	-0.07%
2023/05/19	0.1	61.30	2	61.30	61.30	-1.9	32,218	-0.01%
2023/05/18	0.1	61.30	2	61.15	61.30	-1.9	32,251	-0.01%
2023/05/17	3	61.33	6	61.43	61.20	-3	32,327	-0.01%
2023/05/16	12.1	61.14	6	61.32	60.90	6.1	32,444	0.02%
2023/05/15	4	60.63	29.2	60.59	61.20	-25.2	32,668	-0.08%
2023/05/12	9	60.26	2	60.20	60.20	7	32,769	0.02%
2023/05/11	9.1	60.22	5	60.12	60.10	4.1	32,791	0.01%
2023/05/10	5	61.17	9.1	61.20	61.60	-4.1	32,647	-0.01%
2023/05/09	1.1	60.98	4	60.40	60.30	-2.9	32,509	-0.01%
2023/05/08	4.1	60.58	0	0.00	60.50	4.1	32,727	0.01%
2023/05/05	8	61.09	9	61.12	61.20	-1	33,125	0.00%
2023/05/04	17	60.91	10	60.78	60.80	7	33,362	0.02%
2023/05/03	9.2	60.91	6	60.95	60.70	3.2	33,379	0.01%
2023/05/02	6.1	61.83	0	0.00	61.90	6.1	33,340	0.02%
2023/04/28	7	62.96	9	62.96	63.10	-2	33,450	-0.01%
2023/04/27	16.1	61.83	0	0.00	61.70	16.1	33,449	0.05%
2023/04/26	10	62.58	1	62.60	62.40	9	33,449	0.03%
2023/04/25	13	64.33	3	64.30	63.70	10	33,282	0.03%
2023/04/24	7	64.87	1	64.80	64.70	6	33,348	0.02%
2023/04/21	20.1	65.28	1	65.20	64.90	19.1	33,497	0.06%
2023/04/20	2	66.60	9	66.61	66.40	-7	33,407	-0.02%
2023/04/19	10.1	65.97	4	66.08	66.00	6.1	33,575	0.02%
2023/04/18	12.2	66.96	11	66.75	66.40	1.2	33,590	0.00%
2023/04/17	3.5	67.73	12.1	67.80	67.70	-8.6	33,504	-0.03%
2023/04/14	8	66.36	13.3	66.85	66.80	-5.3	33,500	-0.02%
2023/04/13	5	66.50	9	66.36	66.30	-4	33,627	-0.01%
2023/04/12	11	66.35	7	66.43	66.40	4	33,872	0.01%
2023/04/11	7	65.74	1	66.20	65.60	6	33,885	0.02%
2023/04/10	15	66.21	12.1	65.99	65.70	2.9	34,120	0.01%
2023/04/07	6	65.33	29	65.60	65.60	-23	34,136	-0.07%
2023/04/06	8	64.48	0	0.00	64.00	8	34,381	0.02%
2023/03/31	6	63.77	7	64.36	64.30	-1	34,969	0.00%
2023/03/30	4.4	63.61	1	63.30	63.30	3.4	37,128	0.01%
2023/03/29	7	63.59	1	63.60	63.50	6	38,375	0.02%
2023/03/28	6.1	64.71	5	64.68	64.00	1.1	39,630	0.00%
2023/03/27	12	63.98	10	64.49	64.20	2	41,065	0.00%
2023/03/24	9	64.10	3	64.13	64.20	6	43,592	0.01%
2023/03/23	15.1	64.30	503	64.10	64.10	-487.9	43,772	-1.11%	大賣/鉅額交易
2023/03/22	6.1	65.21	6	65.80	65.30	0.1	43,827	0.00%
2023/03/21	7.1	65.49	7	65.16	65.10	0.1	44,274	0.00%
2023/03/20	6	65.75	53	65.81	65.80	-47	44,251	-0.11%
2023/03/17	4	65.23	1	65.40	65.40	3	44,367	0.01%
2023/03/16	21.4	65.12	8	65.43	64.70	13.4	44,186	0.03%
2023/03/15	552.6	66.99	58	67.48	66.50	494.6	43,768	1.13%	大買/鉅額交易
2023/03/14	24.2	67.64	24	67.93	67.50	0.2	43,133	0.00%
2023/03/13	35	69.11	12	69.22	69.10	23	42,354	0.05%
2023/03/10	92	69.18	62.3	70.14	68.70	29.7	41,250	0.07%
2023/03/09	105	66.78	10	66.97	67.00	95	38,207	0.25%	大買/
2023/03/08	12.5	66.42	19.1	66.30	66.30	-6.6	38,303	-0.02%
2023/03/07	12.2	67.22	12	67.33	67.40	0.2	38,327	0.00%
2023/03/06	27.4	67.38	7.1	67.36	67.50	20.3	38,351	0.05%
2023/03/03	18.5	66.11	84.6	66.89	67.10	-66	38,223	-0.17%
2023/03/02	5	65.60	33.6	65.72	65.60	-28.6	37,646	-0.08%
2023/03/01	10.3	63.86	1	63.80	63.80	9.3	37,249	0.02%
2023/02/24	21	64.68	15.1	64.46	64.60	5.9	37,154	0.02%
2023/02/23	66	63.65	62.4	64.14	64.30	3.7	36,786	0.01%
2023/02/22	14	63.03	9	63.07	62.60	5	36,541	0.01%
2023/02/21	14.1	62.24	11.4	61.75	62.80	2.7	36,156	0.01%
2023/02/20	3	60.37	0	0.00	60.50	3	36,047	0.01%
2023/02/17	2	59.60	2	59.75	59.80	0	36,564	0.00%
2023/02/16	1	60.10	1	60.20	60.30	0	37,101	0.00%
2023/02/15	12.1	60.01	11	60.27	60.00	1.1	38,017	0.00%
2023/02/14	8.2	60.53	10	59.95	60.70	-1.8	38,376	0.00%
2023/02/13	11.4	58.94	12	59.09	59.00	-0.6	38,820	0.00%
2023/02/10	6.2	60.77	1	60.60	60.60	5.2	39,575	0.01%
2023/02/09	0.1	61.90	7	61.77	61.70	-7	39,863	-0.02%
2023/02/08	1	61.90	4	61.93	61.80	-3	40,532	-0.01%
2023/02/07	3	61.83	1	61.50	61.70	2	40,938	0.00%
2023/02/06	62.1	61.99	16	61.86	61.70	46.1	41,610	0.11%
2023/02/03	22	64.08	7.2	64.49	63.60	14.9	41,807	0.04%
2023/02/02	67	63.12	54	63.51	63.50	13	41,682	0.03%
2023/02/01	3	62.70	1	62.50	62.40	2	41,946	0.00%
2023/01/31	5	61.74	11	62.24	62.50	-6	42,304	-0.01%
2023/01/30	14	61.46	6	61.75	61.30	8	42,519	0.02%
2023/01/17	0	0.00	2	61.90	62.00	-2	42,507	0.00%
2023/01/16	12.2	61.20	2	61.50	61.10	10.2	42,923	0.02%
2023/01/13	5	61.92	2.9	62.18	61.90	2.1	42,948	0.00%
2023/01/12	11.1	63.11	7	62.03	62.00	4.1	43,652	0.01%
2023/01/11	3	63.73	7	63.51	63.20	-4	43,990	-0.01%
2023/01/10	3	63.27	4	63.00	62.90	-1	44,451	0.00%
2023/01/09	5.2	63.35	3	63.03	63.30	2.2	45,826	0.00%
2023/01/06	3.1	63.76	10	63.80	63.60	-6.9	46,392	-0.01%
2023/01/05	7	64.24	1	64.50	63.70	6	46,811	0.01%
2023/01/04	9	64.20	3	63.70	63.50	6	47,306	0.01%
2023/01/03	9	64.96	4	65.15	64.60	5	47,512	0.01%
2022/12/30	17.5	65.85	20.1	65.68	65.50	-2.6	47,447	-0.01%
2022/12/29	15	64.45	2	64.80	64.80	13	47,766	0.03%
2022/12/28	14.8	64.86	17.1	64.10	63.90	-2.2	48,395	0.00%
2022/12/27	14.1	65.45	7	65.54	65.10	7.1	48,879	0.01%
2022/12/26	8.1	66.16	13.1	65.74	65.00	-5	49,611	-0.01%
2022/12/23	26	66.99	19.1	67.25	67.30	6.9	49,849	0.01%
2022/12/22	27	67.93	28.7	67.64	68.00	-1.7	49,962	0.00%
2022/12/21	17	65.69	22.1	65.55	65.70	-5	48,536	-0.01%
2022/12/20	26	64.98	19	65.73	63.90	7	48,045	0.01%
2022/12/19	18	65.26	17.1	65.42	64.30	0.9	48,056	0.00%
2022/12/16	44	65.23	101.9	65.38	65.30	-57.9	47,130	-0.12%	大賣/
2022/12/15	6	62.78	4	62.70	62.80	2	45,315	0.00%
2022/12/14	11	62.14	6	62.22	62.00	5	46,068	0.01%
2022/12/13	6	63.05	15	63.49	63.20	-9	46,340	-0.02%
2022/12/12	2	62.70	0	0.00	61.80	2	46,966	0.00%
2022/12/09	3	61.80	70	61.71	62.80	-67	47,494	-0.14%
2022/12/08	2	61.05	2	60.95	61.00	0	47,928	0.00%
2022/12/07	9.6	61.54	14	61.54	60.90	-4.4	48,316	-0.01%
2022/12/06	56.2	62.20	10	62.33	61.70	46.2	48,303	0.10%
2022/12/05	26	64.04	42	64.50	63.80	-16	48,689	-0.03%
2022/12/02	18.1	64.81	3	65.00	64.80	15.1	49,137	0.03%
2022/12/01	34	66.42	37.2	66.30	65.40	-3.2	49,641	-0.01%
2022/11/30	12	65.70	33.3	65.71	66.10	-21.3	49,206	-0.04%
2022/11/29	9	65.09	23	65.07	65.10	-14	49,503	-0.03%
2022/11/28	54	63.83	7	64.34	63.50	47	50,617	0.09%
2022/11/25	46	65.37	13	65.53	64.90	33	50,539	0.07%
2022/11/24	6	63.53	8.1	63.72	64.60	-2.1	50,633	0.00%
2022/11/23	1	62.00	11	62.64	62.50	-10	50,427	-0.02%
2022/11/22	5	62.12	9	61.92	61.70	-4	50,768	-0.01%
2022/11/21	5.2	62.34	7	62.36	61.40	-1.8	50,760	0.00%
2022/11/18	8.1	64.11	3	63.67	63.00	5.1	50,662	0.01%
2022/11/17	2	64.70	14.2	64.80	64.80	-12.2	50,562	-0.02%
2022/11/16	7.1	64.93	10	64.72	64.60	-3	50,600	-0.01%
2022/11/15	8.2	65.29	0.2	65.50	65.30	8	50,611	0.02%
2022/11/14	11	65.99	2.2	66.26	66.20	8.8	50,242	0.02%
2022/11/11	17	65.34	7.8	66.46	65.20	9.3	49,814	0.02%
2022/11/10	14	64.52	16	64.28	64.30	-2	49,247	0.00%
2022/11/09	7	63.69	31.5	64.28	64.50	-24.5	49,377	-0.05%
2022/11/08	31	64.01	18.1	63.70	63.40	12.9	49,893	0.03%
2022/11/07	4	62.23	7	62.66	62.30	-3	49,150	-0.01%
2022/11/04	17	60.92	94	61.09	61.20	-77	48,969	-0.16%
2022/11/03	2	58.61	4	59.85	60.20	-2	48,969	0.00%
2022/11/02	16	60.06	21	60.99	59.80	-5	49,333	-0.01%
2022/11/01	16	59.33	4	60.60	59.10	12	49,288	0.02%
2022/10/31	4	60.08	3	60.40	60.20	1	49,669	0.00%
2022/10/28	14.1	61.53	4	61.20	60.60	10.1	49,591	0.02%
2022/10/27	12	62.08	11	62.50	63.20	1	49,294	0.00%
2022/10/26	4	60.45	5	61.44	61.90	-1	49,355	0.00%
2022/10/25	16	61.93	2	61.95	61.50	14	49,192	0.03%
2022/10/24	2	63.30	5.3	63.44	62.10	-3.3	49,952	-0.01%
2022/10/21	5.1	61.87	7	61.46	61.00	-1.9	49,859	0.00%
2022/10/20	16.2	59.79	7	60.53	61.80	9.2	49,937	0.02%
2022/10/19	4	62.88	21.2	63.38	63.00	-17.2	49,334	-0.03%
2022/10/18	9	61.70	16.2	61.87	61.90	-7.2	49,242	-0.01%
2022/10/17	146	57.14	167	57.44	60.00	-21	49,301	-0.04%	大買/大賣/
2022/10/14	22.4	62.48	44.2	62.77	62.80	-21.8	48,372	-0.05%
2022/10/13	5.5	59.91	5	59.98	59.30	0.5	48,140	0.00%
2022/10/12	11	61.65	5	62.22	61.60	6	48,515	0.01%
2022/10/11	3.1	64.15	7	63.89	63.70	-3.9	48,132	-0.01%
2022/10/07	7	65.26	13	65.40	65.10	-6	48,274	-0.01%
2022/10/06	6	63.77	6	64.72	65.00	0	48,762	0.00%
2022/10/05	11.4	64.89	15.2	65.47	64.70	-3.8	48,742	-0.01%
2022/10/04	12	63.98	2.1	64.70	63.80	10	48,954	0.02%
2022/10/03	16	63.50	19.8	63.44	63.50	-3.8	48,972	-0.01%
2022/09/30	10.4	59.00	24	59.25	61.50	-13.6	49,276	-0.03%
2022/09/29	8	60.14	2	61.05	59.90	6	49,257	0.01%
2022/09/28	10.2	61.92	6	61.00	60.30	4.2	49,185	0.01%
2022/09/27	11	62.79	17.5	63.55	63.80	-6.5	49,868	-0.01%
2022/09/26	30.9	63.40	107	62.58	61.60	-76.1	50,080	-0.15%	大賣/
2022/09/23	13	67.49	24	67.76	67.40	-11	50,087	-0.02%
2022/09/22	36.4	67.55	87	66.86	66.50	-50.6	50,980	-0.10%
2022/09/21	22.1	68.48	43	69.05	68.90	-20.9	52,291	-0.04%
2022/09/20	20.2	68.94	30.4	69.56	68.50	-10.2	53,657	-0.02%
2022/09/19	61.7	69.69	5	69.02	68.00	56.7	54,545	0.10%
2022/09/16	12	71.63	4	72.00	73.50	8	55,737	0.01%
2022/09/15	37	72.54	29.2	73.23	72.60	7.8	57,078	0.01%
2022/09/14	7	69.34	18	70.76	71.80	-11	58,063	-0.02%
2022/09/13	23	71.35	22	71.86	71.10	1	58,936	0.00%
2022/09/12	16	70.24	58.3	70.55	71.00	-42.3	60,447	-0.07%
2022/09/08	73.7	67.73	126	68.22	67.80	-52.3	60,618	-0.09%	大賣/
2022/09/07	51.3	69.01	49	69.39	69.60	2.3	60,925	0.00%
2022/09/06	42.1	71.28	42	71.40	70.60	0.1	60,618	0.00%
2022/09/05	19	70.88	27	70.47	70.80	-8	60,842	-0.01%
2022/09/02	53.9	73.23	32.8	73.12	71.10	21.1	60,915	0.03%
2022/09/01	20.1	77.10	8	77.05	76.80	12.1	59,901	0.02%
2022/08/31	27.2	78.45	14.8	78.14	78.90	12.4	60,664	0.02%
2022/08/30	9.2	79.22	9	78.86	78.90	0.2	61,022	0.00%
2022/08/29	21.1	78.76	19	79.12	79.60	2.1	60,912	0.00%
2022/08/26	10.3	83.94	7.1	83.85	83.40	3.2	60,860	0.01%
2022/08/25	7	82.79	6	83.40	83.40	1	60,824	0.00%
2022/08/24	8.3	82.83	12	82.57	82.10	-3.7	61,032	-0.01%
2022/08/23	11.1	83.42	4.1	83.07	83.00	7	61,445	0.01%
2022/08/22	30.3	83.72	18	83.71	83.60	12.3	61,908	0.02%
2022/08/19	29.3	86.45	0	0.00	86.40	29.3	62,006	0.05%
2022/08/18	2.1	86.60	11	86.69	86.50	-9	62,392	-0.01%
2022/08/17	20	86.88	18.2	86.91	86.40	1.8	62,883	0.00%
2022/08/16	75.3	86.22	8	86.79	86.00	67.3	63,549	0.11%
2022/08/15	114.2	88.42	6	87.67	87.50	108.2	65,024	0.17%	大買/鉅額交易
2022/08/12	48	91.21	11	91.30	91.10	37	64,330	0.06%
2022/08/11	24	91.68	7.1	91.99	91.00	17	64,799	0.03%
2022/08/10	32.1	92.49	8	92.29	91.10	24.1	64,739	0.04%
2022/08/09	4	90.60	34.3	92.20	93.30	-30.3	64,922	-0.05%
2022/08/08	7.1	89.74	11.1	90.00	91.10	-4	65,189	-0.01%
2022/08/05	11	89.78	101.1	90.04	90.50	-90.1	64,822	-0.14%	大賣/
2022/08/04	22.1	86.98	3	87.00	87.50	19.1	64,639	0.03%
2022/08/03	70.2	87.28	65	87.52	87.00	5.2	64,774	0.01%
2022/08/02	45.2	87.52	21	87.69	87.50	24.2	65,237	0.04%
2022/08/01	37	89.47	17	89.76	90.00	20	65,706	0.03%
2022/07/29	33.1	88.71	31.2	89.46	89.60	1.9	66,156	0.00%
2022/07/28	64.2	86.69	21	86.96	86.50	43.2	66,003	0.07%
2022/07/27	30.1	87.60	18	87.89	88.20	12.1	66,676	0.02%
2022/07/26	20.1	86.56	27	86.94	86.70	-7	66,726	-0.01%
2022/07/25	26.1	87.51	18	87.01	86.90	8.1	67,735	0.01%
2022/07/22	13	89.24	23.2	89.29	89.50	-10.2	67,498	-0.02%
2022/07/21	18	87.83	46	88.18	88.30	-28	67,386	-0.04%
2022/07/20	31	87.57	22.1	87.35	86.60	8.9	67,091	0.01%
2022/07/19	26	87.41	128.2	87.03	87.80	-102.2	67,290	-0.15%	大賣/鉅額交易
2022/07/18	16	86.52	13.3	86.02	85.60	2.7	67,138	0.00%
2022/07/15	23.1	86.39	16	86.28	86.00	7.1	67,442	0.01%
2022/07/14	53	85.59	59.1	86.49	87.50	-6.1	67,226	-0.01%
2022/07/13	14	85.31	32.4	84.66	83.90	-18.4	66,766	-0.03%
2022/07/12	93.3	84.50	13.3	82.34	82.10	80	66,490	0.12%
2022/07/11	13	87.33	22.1	87.88	88.20	-9.1	65,798	-0.01%
2022/07/08	84	86.39	93.6	86.40	86.50	-9.6	65,521	-0.01%
2022/07/07	20	81.59	23	82.47	83.20	-3	64,780	0.00%
2022/07/06	40.1	81.33	31	80.91	80.30	9.1	64,637	0.01%
2022/07/05	26	80.99	57.4	80.63	82.10	-31.4	64,396	-0.05%
2022/07/04	30.6	78.43	19	78.92	78.20	11.6	63,460	0.02%
2022/07/01	23.3	80.19	15	79.33	77.80	8.3	63,137	0.01%
2022/06/30	27.6	82.91	31	82.55	82.30	-3.4	62,173	-0.01%
2022/06/29	88.7	87.64	101	86.97	85.50	-12.3	61,324	-0.02%	大賣/
2022/06/28	56.2	88.57	57.9	89.25	91.70	-1.7	59,592	0.00%
2022/06/27	58	85.44	63	85.86	86.10	-5	57,684	-0.01%
2022/06/24	60.6	99.17	96	99.30	98.30	-35.4	56,688	-0.06%
2022/06/23	68.1	99.86	36	97.27	96.20	32.1	55,115	0.06%
2022/06/22	58.2	106.32	68.3	102.61	101.00	-10.1	54,660	-0.02%
2022/06/21	63.4	110.39	23.2	110.64	109.50	40.2	53,484	0.08%
2022/06/20	114.5	109.93	207	111.56	111.50	-92.5	52,638	-0.18%	大買/大賣/
2022/06/17	28.3	116.86	32	118.75	119.50	-3.7	51,241	-0.01%
2022/06/16	34.4	119.47	44.4	118.15	117.00	-10	51,178	-0.02%
2022/06/15	18	123.78	50	122.62	122.00	-32	51,700	-0.06%
2022/06/14	14.6	120.42	17	121.94	123.50	-2.4	54,011	0.00%
2022/06/13	46.6	121.92	7	120.79	120.50	39.6	58,139	0.07%
2022/06/10	34.1	125.31	44	125.13	126.00	-9.9	62,125	-0.02%
2022/06/09	53.2	126.63	40	126.93	126.50	13.2	64,603	0.02%
2022/06/08	24.2	129.19	60.2	129.46	130.00	-36	64,840	-0.06%
2022/06/07	5	126.50	9	127.28	127.00	-4	65,936	-0.01%
2022/06/06	31	127.24	14.1	127.18	126.50	16.9	68,012	0.02%
2022/06/02	14	126.21	9.4	126.50	126.50	4.7	70,608	0.01%
2022/06/01	17	125.94	17.1	126.20	126.00	-0.1	74,008	0.00%
2022/05/31	14.1	125.32	9.3	124.41	124.50	4.8	78,382	0.01%
2022/05/30	19.1	127.42	10	127.25	127.00	9.1	79,315	0.01%
2022/05/27	7	127.43	16	127.31	128.00	-9	79,731	-0.01%
2022/05/26	14	126.68	29	126.95	125.50	-15	80,643	-0.02%
2022/05/25	19	126.74	47.1	126.33	127.00	-28.1	81,062	-0.03%
2022/05/24	30	127.22	34.1	126.25	125.00	-4.1	81,523	-0.01%
2022/05/23	51	124.47	180.5	122.96	127.00	-129.4	81,311	-0.16%	大賣/鉅額交易
2022/05/20	15.6	117.37	17.2	117.53	117.50	-1.6	80,820	0.00%
2022/05/19	80.4	113.88	10	113.95	115.00	70.4	81,893	0.09%
2022/05/18	45	117.50	15.1	117.64	117.50	29.9	82,686	0.04%
2022/05/17	26.4	116.90	8.1	117.50	116.50	18.4	82,835	0.02%
2022/05/16	95.6	119.49	24.2	119.40	119.00	71.4	82,318	0.09%
2022/05/13	7.1	123.64	8.1	123.50	123.50	-1	81,633	0.00%
2022/05/12	23	122.46	10.2	121.78	121.00	12.8	82,357	0.02%
2022/05/11	10	125.65	9.1	124.90	124.00	0.9	82,420	0.00%
2022/05/10	32.4	125.44	120.2	124.13	127.50	-87.8	82,463	-0.11%	大賣/
2022/05/09	22	127.48	39.1	129.11	126.00	-17.1	82,564	-0.02%
2022/05/06	57	127.32	32.3	128.81	130.50	24.7	83,956	0.03%
2022/05/05	28.1	130.73	34.4	130.50	130.00	-6.4	84,000	-0.01%
2022/05/04	52	130.28	38.7	130.26	130.00	13.3	83,662	0.02%
2022/05/03	23	125.85	9.2	126.11	126.50	13.9	83,182	0.02%
2022/04/29	6	123.08	42.2	125.69	126.00	-36.2	83,396	-0.04%
2022/04/28	7	122.00	5.2	120.85	120.50	1.8	83,043	0.00%
2022/04/27	17.2	118.83	13	120.50	121.00	4.2	83,084	0.01%
2022/04/26	25	121.86	27	122.37	121.00	-2	83,162	0.00%
2022/04/25	43.2	122.36	8.2	121.88	121.50	35	83,168	0.04%
2022/04/22	30	125.93	28.2	126.08	126.50	1.9	82,614	0.00%
2022/04/21	31	125.29	13.2	125.54	125.00	17.9	82,619	0.02%
2022/04/20	6	124.42	18	123.97	123.50	-12	82,611	-0.01%
2022/04/19	5	122.70	15.6	123.42	123.00	-10.6	82,899	-0.01%
2022/04/18	23.5	122.74	10	121.45	121.00	13.5	83,044	0.02%
2022/04/15	8	122.25	11.1	123.59	124.00	-3.1	83,260	0.00%
2022/04/14	36.1	124.68	7	123.21	122.00	29.1	83,333	0.03%
2022/04/13	63	123.39	12.2	124.12	124.50	50.8	83,224	0.06%
2022/04/12	20.1	120.75	36	121.14	120.00	-15.9	83,001	-0.02%
2022/04/11	40.1	122.15	22	122.93	121.50	18.1	82,677	0.02%
2022/04/08	15	122.67	25	123.56	124.00	-10	83,699	-0.01%
2022/04/07	30.2	120.55	23	119.78	119.00	7.2	84,236	0.01%
2022/04/06	41	123.57	8.1	123.57	123.50	32.9	83,973	0.04%
2022/04/01	36	125.85	20.2	126.02	126.50	15.8	84,317	0.02%
2022/03/31	86	124.01	11	124.55	124.50	75	83,818	0.09%
2022/03/30	40.2	124.29	8.2	124.39	124.00	32.1	83,671	0.04%
2022/03/29	13	124.15	20.2	124.18	123.50	-7.2	83,578	-0.01%
2022/03/28	21.4	121.34	22.7	121.39	122.50	-1.3	83,389	0.00%
2022/03/25	81.2	123.66	30.7	123.51	122.00	50.5	83,417	0.06%
2022/03/24	29	128.84	15	128.47	128.00	14	82,453	0.02%
2022/03/23	44	130.68	35.1	130.53	130.50	9	82,569	0.01%
2022/03/22	53	131.18	30.1	130.91	129.50	22.9	82,630	0.03%
2022/03/21	48.5	130.41	65.3	130.95	131.50	-16.8	83,027	-0.02%
2022/03/18	72	130.26	71.7	130.05	130.00	0.3	83,743	0.00%
2022/03/17	84.2	130.99	121.2	131.15	133.00	-37	83,304	-0.04%	大賣/
2022/03/16	267.3	128.31	217.5	128.80	127.00	49.8	81,632	0.06%	大買/大賣/
2022/03/15	200.8	132.84	163.4	133.02	130.00	37.5	77,870	0.05%	大買/大賣/
2022/03/14	88.4	130.27	179	130.98	132.50	-90.6	75,063	-0.12%	大賣/
2022/03/11	72	124.94	75.1	125.21	125.50	-3.1	74,144	0.00%
2022/03/10	215	127.86	193	125.83	124.00	22	74,720	0.03%	大買/大賣/
2022/03/09	98	122.20	112.2	123.19	125.50	-14.2	74,426	-0.02%	大賣/
2022/03/08	57.1	121.36	43.5	121.82	118.00	13.7	75,309	0.02%
2022/03/07	187	129.98	127	129.53	125.50	60	73,027	0.08%	大買/大賣/
2022/03/04	188.4	133.13	221.2	131.28	133.00	-32.8	70,755	-0.05%	大買/大賣/
2022/03/03	118.2	124.49	184	123.40	125.00	-65.8	67,329	-0.10%	大買/大賣/
2022/03/02	65.1	120.42	61.1	120.90	120.50	4.1	67,365	0.01%
2022/03/01	50	119.56	93.4	119.17	120.50	-43.3	67,492	-0.06%
2022/02/25	140.3	115.12	44.3	115.67	115.50	96	66,518	0.14%	大買/
2022/02/24	54.3	113.43	41	113.63	112.50	13.2	66,509	0.02%
2022/02/23	39	115.44	28.2	115.95	116.00	10.8	66,667	0.02%
2022/02/22	65.1	114.94	44	113.05	113.50	21.1	66,784	0.03%
2022/02/21	33	118.73	53.1	119.04	119.50	-20.1	66,056	-0.03%
2022/02/18	60.3	115.17	71	114.74	116.50	-10.7	65,633	-0.02%
2022/02/17	40	113.10	84.1	113.26	112.00	-44	65,389	-0.07%
2022/02/16	40	112.79	23.5	112.71	112.50	16.5	65,849	0.03%
2022/02/15	46	111.10	52	111.44	111.00	-6	67,216	-0.01%
2022/02/14	68.1	112.17	85	112.95	110.50	-16.9	69,698	-0.02%
2022/02/11	65	112.97	60	113.51	112.00	5	70,922	0.01%
2022/02/10	74	113.51	81	113.07	114.00	-7	73,391	-0.01%
2022/02/09	278	114.05	299.2	111.93	112.00	-21.2	75,972	-0.03%	大買/大賣/
2022/02/08	174.1	112.49	118.1	111.97	112.50	56.1	76,404	0.07%	大買/大賣/
2022/02/07	25	104.50	57.2	103.60	108.00	-32.2	75,977	-0.04%
2022/01/26	108	98.49	116.6	98.58	98.60	-8.6	77,797	-0.01%	大買/大賣/
2022/01/25	53.7	97.56	46.7	96.72	95.10	7	78,903	0.01%
2022/01/24	72.1	99.46	30	99.57	99.90	42.1	79,863	0.05%
2022/01/21	42.4	100.49	86	100.37	99.00	-43.6	81,531	-0.05%
2022/01/20	20	104.18	31	104.45	104.00	-11	81,873	-0.01%
2022/01/19	28.5	104.87	39.3	104.50	104.00	-10.9	82,182	-0.01%
2022/01/18	24.1	106.06	24.2	106.52	106.50	-0.2	82,578	0.00%
2022/01/17	1.2	106.00	0	0.00	105.50	1.2	84,025	0.00%
2022/01/14	35	105.86	27	105.31	107.50	8	85,320	0.01%
2022/01/13	34	106.94	30	108.07	105.00	4	85,258	0.00%
2022/01/12	15.3	109.13	9	109.11	108.00	6.3	85,586	0.01%
2022/01/11	21.1	112.76	24	113.46	112.00	-3	86,061	0.00%
2022/01/10	27.2	111.21	21	110.88	111.50	6.1	88,288	0.01%
2022/01/07	20	113.40	9.4	114.69	113.50	10.6	88,943	0.01%
2022/01/06	50	114.67	18	115.72	114.50	32	90,871	0.04%
2022/01/05	12	115.42	10	116.05	115.00	2	92,607	0.00%
2022/01/04	6.2	114.68	4	114.75	115.50	2.2	94,435	0.00%
2022/01/03	80.3	115.96	107	114.58	114.50	-26.7	95,492	-0.03%	大賣/
2021/12/30	67.3	121.55	104	122.43	121.00	-36.7	96,085	-0.04%	大賣/
2021/12/29	73	124.80	89.3	125.43	124.50	-16.3	96,956	-0.02%
2021/12/28	62.1	125.06	62	124.86	125.00	0.1	99,686	0.00%
2021/12/27	30	122.73	35.1	123.24	122.50	-5.1	102,126	0.00%
2021/12/24	20	123.00	27	123.07	122.50	-7	104,474	-0.01%
2021/12/23	28	124.05	87.1	124.17	122.50	-59.1	104,848	-0.06%
2021/12/22	47	124.64	43	125.36	124.00	4	105,445	0.00%
2021/12/21	62	124.04	87.3	123.87	125.50	-25.3	106,154	-0.02%
2021/12/20	73.1	122.27	72	122.98	122.00	1.1	106,601	0.00%
2021/12/17	68	124.12	66.2	124.26	123.50	1.8	107,404	0.00%
2021/12/16	32	122.75	33	123.91	122.00	-1	107,424	0.00%
2021/12/15	50	121.31	58	121.59	122.50	-8	107,772	-0.01%
2021/12/14	101	122.73	16.1	121.77	120.00	84.9	108,598	0.08%	大買/
2021/12/13	41.1	127.89	42.4	128.34	127.50	-1.3	107,638	0.00%
2021/12/10	30.1	125.03	38.1	124.93	124.00	-8	107,904	-0.01%
2021/12/09	25	127.46	38.3	128.02	128.50	-13.3	108,286	-0.01%
2021/12/08	47.1	128.61	49.2	128.59	127.00	-2.1	108,570	0.00%
2021/12/07	58.3	126.69	67.2	127.05	126.50	-8.9	108,326	-0.01%
2021/12/06	46	125.64	69	125.76	125.50	-23	107,348	-0.02%
2021/12/03	58	123.43	31	123.74	121.00	27	107,425	0.03%
2021/12/02	32.2	121.59	95.9	120.58	122.00	-63.8	108,920	-0.06%
2021/12/01	71	115.46	41	115.54	115.00	30	108,146	0.03%
2021/11/30	29	114.46	27.1	113.87	115.50	1.9	109,446	0.00%
2021/11/29	44.6	110.10	28.1	110.89	110.00	16.5	110,108	0.01%
2021/11/26	39.1	110.83	21	110.38	108.50	18.1	111,251	0.02%
2021/11/25	29	114.34	39.2	114.12	114.50	-10.1	111,468	-0.01%
2021/11/24	24.3	111.00	26	111.37	111.00	-1.7	111,235	0.00%
2021/11/23	36.3	111.28	39	111.94	111.00	-2.8	112,812	0.00%
2021/11/22	30.2	110.01	56.3	110.58	110.50	-26.1	114,198	-0.02%
2021/11/19	43.1	109.02	19.2	108.15	107.50	23.9	114,975	0.02%
2021/11/18	18.2	109.26	34	109.46	109.50	-15.8	117,677	-0.01%
2021/11/17	23	108.52	9	107.50	107.50	14	121,270	0.01%
2021/11/16	21	108.50	40	108.11	110.00	-19	123,103	-0.02%
2021/11/15	38.3	106.55	8	106.75	105.00	30.3	127,419	0.02%
2021/11/12	34.2	107.68	12	108.25	106.50	22.2	131,716	0.02%
2021/11/11	70.2	110.25	62.2	108.42	106.00	8.1	132,977	0.01%
2021/11/10	105.5	116.46	25	118.08	115.00	80.5	135,003	0.06%	大買/
2021/11/09	230.5	118.58	201.1	116.13	116.00	29.5	140,209	0.02%	大買/大賣/
2021/11/08	147	111.24	124.2	115.24	118.00	22.8	142,061	0.02%	大買/大賣/
2021/11/05	19	106.37	25	107.00	107.50	-6	139,337	0.00%
2021/11/04	37.1	110.28	37.2	109.99	106.00	-0.2	138,354	0.00%
2021/11/03	41.3	107.44	55.6	107.60	108.50	-14.3	136,510	-0.01%
2021/11/02	22	100.48	43.2	101.58	101.50	-21.2	134,128	-0.02%
2021/11/01	40.2	98.82	44.8	99.47	98.00	-4.6	132,545	0.00%
2021/10/29	59.2	93.27	77.2	94.78	96.50	-18	131,175	-0.01%
2021/10/28	18	92.26	12	91.86	90.60	6	129,241	0.00%
2021/10/27	15.1	89.13	5	89.48	89.30	10.1	128,450	0.01%
2021/10/26	15	90.15	20	90.38	90.40	-5	128,539	0.00%
2021/10/25	26.4	88.66	65.1	88.96	89.50	-38.8	128,190	-0.03%
2021/10/22	55.5	86.24	20	86.67	85.10	35.5	134,285	0.03%
2021/10/21	9	90.29	14	89.91	89.30	-5	138,034	0.00%
2021/10/20	6.2	89.21	16.3	89.39	88.30	-10.1	141,419	-0.01%
2021/10/19	31	89.22	26	89.33	88.00	5	147,572	0.00%
2021/10/18	147.2	86.52	494.1	84.44	89.00	-346.8	153,817	-0.23%	大買/大賣/鉅額交易
2021/10/15	18.4	92.47	19	92.34	92.30	-0.7	158,915	0.00%
2021/10/14	39	91.39	117.1	91.39	92.40	-78.1	165,462	-0.05%	大賣/
2021/10/13	423	91.75	282	90.99	88.50	141	169,792	0.08%	大買/大賣/鉅額交易
2021/10/12	60.3	89.29	51	92.60	87.40	9.3	178,274	0.01%
2021/10/08	73.2	96.93	14	97.16	96.80	59.2	182,954	0.03%
2021/10/07	223.1	98.08	41	97.82	98.50	182.1	193,894	0.09%	大買/鉅額交易
2021/10/06	118.1	97.90	13	94.21	92.50	105.1	200,591	0.05%	大買/鉅額交易
2021/10/05	45.2	95.45	34	95.69	98.20	11.2	207,184	0.01%
2021/10/04	334	103.23	338.8	104.13	97.20	-4.8	213,430	0.00%	大買/大賣/
2021/10/01	58.7	110.42	16	109.68	108.00	42.7	221,206	0.02%
2021/09/30	11	118.68	10.1	118.61	119.50	0.9	228,637	0.00%
2021/09/29	14	117.18	4.1	118.37	116.50	10	234,860	0.00%
2021/09/28	20.1	119.85	374	120.99	119.00	-353.9	235,128	-0.15%	大賣/鉅額交易
2021/09/27	37.1	126.82	22.3	126.91	124.50	14.8	235,404	0.01%
2021/09/24	12	125.50	22.1	126.12	126.50	-10.1	235,906	0.00%
2021/09/23	9	122.06	14	122.29	121.50	-5	235,844	0.00%
2021/09/22	10.5	119.91	4	121.13	119.50	6.5	236,684	0.00%
2021/09/17	6	122.17	23.5	122.09	123.00	-17.5	237,068	-0.01%
2021/09/16	7.7	118.90	4	119.88	118.00	3.7	236,470	0.00%
2021/09/15	12	117.75	17	118.41	121.50	-5	236,838	0.00%
2021/09/14	31.1	121.49	26	119.40	117.50	5.1	237,316	0.00%
2021/09/13	226	126.28	36	126.90	124.50	190	237,488	0.08%	大買/鉅額交易
2021/09/10	41	123.32	57.1	123.81	125.50	-16.1	246,873	-0.01%
2021/09/09	45	120.06	8	120.56	121.50	37	257,351	0.01%
2021/09/08	157.1	119.90	56	120.40	122.00	101.1	263,381	0.04%	大買/鉅額交易
2021/09/07	89.2	120.11	58.1	119.53	120.50	31.1	272,442	0.01%
2021/09/06	26.4	115.45	45.3	115.16	113.00	-18.9	276,298	-0.01%
2021/09/03	42.3	123.00	20.5	122.05	120.50	21.8	281,059	0.01%
2021/09/02	42.2	125.04	37.9	125.03	126.00	4.3	284,216	0.00%
2021/09/01	66.2	126.21	402	128.92	125.00	-335.8	287,620	-0.12%	大賣/鉅額交易
2021/08/31	35.6	133.90	40	134.44	133.50	-4.4	289,436	0.00%
2021/08/30	19	137.66	8	138.50	136.00	11	296,177	0.00%
2021/08/27	33	137.48	24	138.46	137.00	9	301,757	0.00%
2021/08/26	26.1	137.32	68.1	137.10	140.00	-42	307,355	-0.01%
2021/08/25	43	136.63	38.4	135.99	138.50	4.6	313,162	0.00%
2021/08/24	82.1	138.19	53	137.92	134.50	29.1	317,742	0.01%
2021/08/23	74	139.13	135.2	140.42	139.50	-61.2	322,119	-0.02%	大賣/
2021/08/20	40	128.55	59.4	129.13	130.50	-19.4	325,644	-0.01%
2021/08/19	130.1	133.03	109.2	132.48	126.50	21	335,133	0.01%	大買/大賣/
2021/08/18	245	133.78	243	132.01	136.50	2	341,307	0.00%	大買/大賣/
2021/08/17	58.1	127.72	133	128.23	124.50	-74.9	345,747	-0.02%	大賣/
2021/08/16	166.2	129.35	71.4	132.98	126.00	94.8	353,207	0.03%	大買/
2021/08/13	383.5	134.39	337.5	136.56	133.00	46	356,926	0.01%	大買/大賣/
2021/08/12	48	125.69	71.1	127.38	133.50	-23.1	361,288	-0.01%
2021/08/11	4.1	119.42	0	0.00	125.00	4.1	362,298	0.00%
2021/08/10	0.6	132.89	3.1	129.27	130.00	-2.4	366,350	0.00%
2021/08/09	0	131.00	2	131.50	132.50	-2	375,355	0.00%
2021/08/06	0.5	132.45	17	131.65	131.00	-16.5	385,819	0.00%
2021/08/05	1.1	125.52	0.7	126.00	125.50	0.4	394,945	0.00%
2021/08/04	2.3	129.04	1.2	129.50	129.00	1.1	400,626	0.00%
2021/08/03	0	0.00	6	125.42	126.00	-6	409,286	0.00%
2021/08/02	7.7	119.96	209	111.17	120.00	-201.3	416,150	-0.05%	大賣/鉅額交易
2021/07/30	5.9	124.09	34	120.47	117.00	-28.1	423,521	-0.01%
2021/07/29	3.3	120.24	155.3	121.75	129.50	-152	430,617	-0.04%	大賣/鉅額交易
2021/07/28	400.8	116.93	242.3	119.07	118.00	158.4	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	189.7	127.15	127	127.17	122.50	62.7	443,452	0.01%	大買/大賣/
2021/07/26	189.3	142.76	96.1	139.75	136.00	93.2	443,188	0.02%	大買/
2021/07/23	429.6	139.69	298.7	143.08	145.50	130.8	444,634	0.03%	大買/大賣/鉅額交易
2021/07/22	193.3	142.28	181	144.40	140.50	12.4	444,272	0.00%	大買/大賣/
2021/07/21	474.5	162.94	1,012.1	161.31	153.50	-537.6	443,347	-0.12%	大買/大賣/鉅額交易
2021/07/20	250.7	175.85	206.5	174.93	170.50	44.2	438,485	0.01%	大買/大賣/
2021/07/19	324	192.00	245.1	191.72	188.00	78.9	437,498	0.02%	大買/大賣/
2021/07/16	755.6	187.16	260.2	187.53	188.00	495.4	431,890	0.11%	大買/大賣/鉅額交易
2021/07/15	276	172.68	217.2	173.03	179.00	58.9	421,928	0.01%	大買/大賣/
2021/07/14	872.1	164.57	753.8	165.80	163.00	118.2	415,579	0.03%	大買/大賣/鉅額交易
2021/07/13	483.6	185.27	812.7	188.53	176.00	-329.1	404,074	-0.08%	大買/大賣/鉅額交易
2021/07/12	268.3	196.52	261.5	198.31	195.50	6.8	395,926	0.00%	大買/大賣/
2021/07/09	327.9	206.93	140.2	207.01	195.50	187.7	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	583.7	213.52	847.1	206.15	216.50	-263.4	379,248	-0.07%	大買/大賣/鉅額交易
2021/07/07	512.2	212.78	283	212.38	210.00	229.2	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	396.1	204.32	176.1	213.49	216.50	220.1	359,596	0.06%	大買/大賣/鉅額交易
2021/07/05	194	187.02	172.1	192.28	197.00	21.9	353,712	0.01%	大買/大賣/
2021/07/02	36.2	191.86	19.8	191.22	191.00	16.3	356,844	0.00%
2021/07/01	67.7	191.63	369.3	193.08	196.00	-301.6	356,879	-0.08%	大賣/鉅額交易
2021/06/30	354.8	178.95	161.3	181.23	182.50	193.5	356,519	0.05%	大買/大賣/鉅額交易
2021/06/29	37.1	165.47	153	168.13	166.00	-115.9	356,354	-0.03%	大賣/鉅額交易
2021/06/28	121.1	162.03	152.4	164.38	166.00	-31.3	356,036	-0.01%	大買/大賣/
2021/06/25	67.5	151.98	40.1	151.73	151.00	27.5	355,308	0.01%
2021/06/24	200.1	142.34	154	147.61	149.00	46.1	355,062	0.01%	大買/大賣/
2021/06/23	157.8	141.94	242.9	140.33	139.50	-85.1	354,532	-0.02%	大買/大賣/
2021/06/22	121.4	157.10	121.1	158.81	154.50	0.2	353,074	0.00%	大買/大賣/
2021/06/21	1,774.5	160.31	1,695.2	156.51	158.50	79.3	352,224	0.02%	大買/大賣/
2021/06/18	1,331.2	147.99	1,213.8	143.32	149.50	117.4	343,265	0.03%	大買/大賣/鉅額交易
2021/06/17	148.1	130.71	225.9	131.59	140.50	-77.7	335,123	-0.02%	大買/大賣/
2021/06/16	637.1	132.41	617	132.44	130.00	20.1	333,803	0.01%	大買/大賣/
2021/06/15	674.5	122.88	132.6	123.98	127.50	541.9	325,696	0.17%	大買/大賣/鉅額交易
2021/06/11	136	115.91	176.9	116.40	116.00	-40.9	322,158	-0.01%	大買/大賣/
2021/06/09	224.1	113.51	188.5	113.44	113.00	35.7	317,997	0.01%	大買/大賣/
2021/06/08	602	111.20	605.3	109.88	114.50	-3.3	317,367	0.00%	大買/大賣/
2021/06/07	961.5	107.36	887	106.05	107.00	74.5	316,138	0.02%	大買/大賣/
2021/06/04	76.1	116.37	119.1	116.43	115.50	-43	310,473	-0.01%	大賣/
2021/06/03	520.9	115.49	512.2	115.61	112.50	8.7	305,815	0.00%	大買/大賣/
2021/06/02	599.4	115.42	587.7	114.78	111.00	11.8	300,491	0.00%	大買/大賣/
2021/06/01	714.7	105.98	760.1	105.61	112.50	-45.4	294,111	-0.02%	大買/大賣/
2021/05/31	447	110.29	520.7	108.73	102.50	-73.7	289,013	-0.03%	大買/大賣/
2021/05/28	373.8	107.08	377.2	108.10	108.00	-3.5	284,171	0.00%	大買/大賣/
2021/05/27	885.2	101.79	483.6	101.71	103.00	401.6	282,340	0.14%	大買/大賣/鉅額交易
2021/05/26	705	92.44	771	93.00	98.80	-66	273,176	-0.02%	大買/大賣/
2021/05/25	1,491.5	89.58	1,495.4	91.83	91.00	-3.9	264,602	0.00%	大買/大賣/
2021/05/24	337.2	94.19	436.1	94.46	93.10	-98.9	258,762	-0.04%	大買/大賣/
2021/05/21	307.2	90.39	195.3	89.64	91.80	111.9	254,732	0.04%	大買/大賣/鉅額交易
2021/05/20	280	82.89	263.4	83.12	83.50	16.6	249,501	0.01%	大買/大賣/
2021/05/19	1,091.2	80.20	1,110.9	77.63	80.50	-19.6	240,679	-0.01%	大買/大賣/
2021/05/18	1,082.3	73.01	1,323.9	69.94	73.20	-241.6	240,357	-0.10%	大買/大賣/鉅額交易
2021/05/17	480.3	67.99	74	69.12	66.60	406.3	239,398	0.17%	大買/鉅額交易
2021/05/14	2,028.5	72.54	2,725.3	73.50	74.00	-696.8	231,834	-0.30%	大買/大賣/鉅額交易
2021/05/13	1,683.2	80.05	1,525	81.45	79.20	158.2	223,617	0.07%	大買/大賣/鉅額交易
2021/05/12	1,112.3	91.98	1,358.7	90.35	87.90	-246.4	219,837	-0.11%	大買/大賣/鉅額交易
2021/05/11	862.2	101.35	705.1	102.43	97.60	157.1	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	378	96.07	370.5	98.14	100.50	7.6	211,021	0.00%	大買/大賣/
2021/05/07	266.5	86.50	221.4	88.41	91.50	45	205,669	0.02%	大買/大賣/
2021/05/06	499.7	86.53	359	86.36	84.30	140.6	199,980	0.07%	大買/大賣/鉅額交易
2021/05/05	570.1	83.06	666.6	84.02	87.00	-96.5	194,188	-0.05%	大買/大賣/
2021/05/04	1,268.8	84.01	1,159	84.07	80.00	109.8	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	105	86.41	157.2	87.04	87.70	-52.2	178,164	-0.03%	大買/大賣/
2021/04/29	1,037.1	76.14	641.1	77.24	79.80	395.9	176,200	0.22%	大買/大賣/鉅額交易
2021/04/28	590.1	74.36	456.2	75.31	75.00	133.9	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	85	70.91	112.4	71.43	72.00	-27.4	173,347	-0.02%	大賣/
2021/04/26	118	64.06	103.2	66.00	66.40	14.8	173,132	0.01%	大買/大賣/
2021/04/23	266.5	59.08	197	60.16	60.40	69.5	171,013	0.04%	大買/大賣/
2021/04/22	33.3	64.96	144.2	65.90	59.60	-110.9	164,496	-0.07%	大賣/鉅額交易
2021/04/21	32	62.03	46.4	61.35	62.70	-14.4	164,016	-0.01%
2021/04/20	45	54.90	37.2	55.36	57.00	7.8	164,103	0.00%
2021/04/19	50	54.97	41.1	55.02	55.00	8.9	164,405	0.01%
2021/04/16	14	48.17	18.8	48.95	50.60	-4.8	164,100	0.00%
2021/04/15	50	47.17	4.2	47.14	46.70	45.9	164,510	0.03%
2021/04/14	5.2	43.67	31.2	43.38	45.50	-26	164,583	-0.02%
2021/04/13	30.5	46.54	36	47.02	44.80	-5.5	164,633	0.00%
2021/04/12	3.3	45.55	7	45.81	46.10	-3.7	164,629	0.00%
2021/04/09	7.9	42.30	28	41.80	42.75	-20.2	165,508	-0.01%
2021/04/08	114.2	46.40	45	46.87	46.20	69.2	166,041	0.04%	大買/
2021/04/07	89.2	45.89	44.4	46.09	46.35	44.8	163,315	0.03%
2021/04/06	77.5	41.54	14.3	43.43	44.15	63.2	167,064	0.04%
2021/04/01	34	39.30	41.3	39.18	40.15	-7.3	166,929	0.00%
2021/03/31	17	37.58	23.3	37.75	37.70	-6.3	168,610	0.00%
2021/03/30	34.3	34.91	38.1	35.21	35.40	-3.9	170,852	0.00%
2021/03/29	43	34.99	35	35.33	35.25	8	173,799	0.00%
2021/03/26	17	33.08	18	33.43	34.00	-1	177,613	0.00%
2021/03/25	13.5	32.80	5	32.72	32.50	8.5	180,526	0.00%
2021/03/24	16	33.21	34	33.21	33.80	-18	183,190	-0.01%
2021/03/23	64.1	34.17	32	34.39	33.50	32.1	183,605	0.02%
2021/03/22	35	35.55	189	35.73	35.85	-154	183,839	-0.08%	大賣/鉅額交易
2021/03/19	194	32.62	319.1	32.39	32.60	-125.1	183,461	-0.07%	大買/大賣/鉅額交易
2021/03/18	203.2	31.81	62.2	31.66	31.90	141	179,519	0.08%	大買/鉅額交易
2021/03/17	75	31.09	267.3	30.74	31.30	-192.3	178,101	-0.11%	大賣/鉅額交易
2021/03/16	317.3	30.31	41	30.26	30.05	276.3	175,723	0.16%	大買/鉅額交易
2021/03/15	87	30.05	102	30.70	31.30	-15	173,929	-0.01%	大賣/
2021/03/12	113	29.41	293.5	29.25	29.15	-180.5	171,598	-0.11%	大買/大賣/鉅額交易
2021/03/11	87.4	28.60	115	28.83	28.10	-27.6	167,339	-0.02%	大賣/
2021/03/10	287.4	28.06	108	28.34	28.00	179.4	164,597	0.11%	大買/大賣/鉅額交易
2021/03/09	7	26.74	40	27.35	27.60	-33	162,088	-0.02%
2021/03/08	29.2	26.80	31	27.15	26.80	-1.8	160,756	0.00%
2021/03/05	30.1	26.45	3	26.52	26.05	27.1	159,337	0.02%
2021/03/04	542.2	27.00	505	26.95	26.60	37.2	158,383	0.02%	大買/大賣/
2021/03/03	291.1	27.28	286	27.09	27.60	5.1	157,418	0.00%	大買/大賣/
2021/03/02	684	28.40	660	28.66	27.10	24	155,628	0.02%	大買/大賣/
2021/02/26	45.2	28.09	75	28.44	29.00	-29.8	151,002	-0.02%
2021/02/25	123.2	28.90	174.1	28.63	28.50	-50.9	148,592	-0.03%	大買/大賣/
2021/02/24	62.5	28.59	54.2	28.98	27.90	8.3	146,173	0.01%
2021/02/23	354	28.50	350.1	28.84	28.25	3.9	142,744	0.00%	大買/大賣/
2021/02/22	49	27.92	423.2	27.63	28.15	-374.2	136,924	-0.27%	大賣/鉅額交易
2021/02/19	718.2	25.58	407.1	25.45	25.60	311.2	134,800	0.23%	大買/大賣/鉅額交易
2021/02/18	645.3	24.54	585.8	24.71	25.55	59.5	132,533	0.04%	大買/大賣/
2021/02/17	83.3	22.45	82.2	22.64	23.65	1.1	127,312	0.00%
2021/02/05	65.3	21.64	8	21.79	21.50	57.3	124,684	0.05%
2021/02/04	27	21.76	62	21.86	21.95	-35	124,262	-0.03%
2021/02/03	181	21.58	258	21.80	21.60	-77	123,587	-0.06%	大買/大賣/
2021/02/02	122	20.71	165	20.59	20.95	-43	119,774	-0.04%	大買/大賣/
2021/02/01	121.3	19.20	60	19.35	19.05	61.3	118,145	0.05%	大買/
2021/01/29	55.5	19.99	78.4	19.60	19.75	-23	116,569	-0.02%
2021/01/28	11.9	21.03	20	20.89	20.70	-8.1	115,488	-0.01%
2021/01/27	31.5	21.12	21	20.87	20.80	10.5	114,260	0.01%
2021/01/26	137.3	22.17	36.5	22.90	21.60	100.8	112,583	0.09%	大買/
2021/01/25	138.4	23.15	136.2	23.26	23.00	2.2	110,642	0.00%	大買/大賣/
2021/01/22	46.3	22.37	124	22.26	22.60	-77.7	108,188	-0.07%	大賣/
2021/01/21	175	21.42	144.1	21.31	20.85	30.9	105,576	0.03%	大買/大賣/
2021/01/20	202.6	20.87	132.4	20.78	20.20	70.2	101,734	0.07%	大買/大賣/
2021/01/19	276.5	23.56	72	23.37	21.85	204.5	97,764	0.21%	大買/鉅額交易
2021/01/18	3.5	23.02	12	22.20	23.80	-8.5	93,141	-0.01%
2021/01/15	11.5	23.35	0	0.00	23.35	11.5	92,675	0.01%
2021/01/14	0	0.00	23	25.24	25.90	-23	92,322	-0.02%
2021/01/13	26.1	25.26	48.6	24.66	24.00	-22.6	91,662	-0.02%
2021/01/12	20.4	25.71	231	25.85	25.70	-210.6	90,925	-0.23%	大賣/鉅額交易
2021/01/11	11	28.19	24.4	28.23	28.55	-13.4	90,036	-0.01%
2021/01/08	6	26.27	34	26.35	27.30	-28	89,573	-0.03%
2021/01/07	0	0.00	12	25.95	25.95	-12	88,545	-0.01%
2021/01/06	4.5	29.48	16.7	30.23	28.80	-12.2	87,849	-0.01%
2021/01/05	1.5	31.03	20	30.57	32.00	-18.5	87,095	-0.02%
2021/01/04	29	31.36	55	31.68	32.15	-26	86,404	-0.03%
2020/12/31	56.4	28.02	33	28.43	29.25	23.3	84,864	0.03%
2020/12/30	41	26.94	58.3	26.96	27.50	-17.3	83,413	-0.02%
2020/12/29	181	27.56	305.2	27.84	27.90	-124.2	81,779	-0.15%	大買/大賣/鉅額交易
2020/12/28	11	24.92	14	24.83	25.40	-3	76,844	0.00%
2020/12/25	16	23.03	288	23.03	23.10	-272	75,571	-0.36%	大賣/鉅額交易
2020/12/24	295	20.66	141.5	20.57	21.00	153.5	72,724	0.21%	大買/大賣/鉅額交易
2020/12/23	102.2	18.80	93	18.69	20.40	9.2	69,285	0.01%	大買/
2020/12/22	183.5	19.13	176	19.01	18.55	7.5	65,900	0.01%	大買/大賣/
2020/12/21	71	18.02	39	18.64	18.95	32	61,267	0.05%
2020/12/18	39	16.31	156	16.75	17.25	-117	57,813	-0.20%	大賣/鉅額交易
2020/12/17	40	15.66	9	15.67	15.70	31	54,615	0.06%
2020/12/16	295	15.57	79.3	15.78	15.85	215.7	53,429	0.40%	大買/鉅額交易
2020/12/15	219	15.55	66	15.98	15.55	153	51,443	0.30%	大買/鉅額交易
2020/12/14	42	13.92	10	14.97	15.05	32	47,680	0.07%
2020/12/11	104	13.96	82	13.72	13.70	22	45,914	0.05%	大買/
2020/12/10	34	14.48	242.8	14.34	14.35	-208.8	44,395	-0.47%	大賣/鉅額交易
2020/12/09	280	14.26	14	14.08	14.40	266	43,318	0.61%	大買/鉅額交易
2020/12/08	21	13.34	17	13.69	14.05	4	41,790	0.01%
2020/12/07	16	12.98	4	12.94	12.85	12	39,863	0.03%
2020/12/04	20	12.75	0	0.00	12.85	20	39,614	0.05%
2020/12/03	10	13.10	23	12.93	12.75	-13	39,836	-0.03%
2020/12/02	25	12.83	16	13.06	12.90	9	39,983	0.02%
2020/12/01	8	12.92	14	13.07	13.05	-6	39,773	-0.02%
2020/11/30	22	13.51	25.3	13.41	13.25	-3.3	39,186	-0.01%
2020/11/27	19	13.56	5	13.50	13.60	14	38,799	0.04%
2020/11/26	44	13.68	3.3	13.64	13.55	40.7	39,024	0.10%
2020/11/25	25	13.38	22	13.49	13.60	3	37,940	0.01%
2020/11/24	10	13.12	12	13.10	13.05	-2	36,503	-0.01%
2020/11/23	17	12.94	14	12.93	13.00	3	36,077	0.01%
2020/11/20	7	12.69	14	12.74	12.80	-7	36,061	-0.02%
2020/11/19	8	12.83	0.3	12.70	12.75	7.7	35,891	0.02%
2020/11/18	19	12.75	10	12.99	13.00	9	35,285	0.03%
2020/11/17	5	12.40	5	12.49	12.50	0	34,088	0.00%
2020/11/16	0	0.00	23	12.52	12.50	-23	33,507	-0.07%
2020/11/13	7	12.35	1	12.25	12.50	6	32,987	0.02%
2020/11/12	7.3	12.70	10	12.43	12.35	-2.7	32,192	-0.01%
2020/11/11	16.7	13.09	38	13.02	13.55	-21.3	31,069	-0.07%
2020/11/10	52	14.04	33	13.60	13.60	19	29,680	0.06%
2020/11/09	25	13.57	75.6	13.61	14.10	-50.6	27,977	-0.18%
2020/11/06	5	12.42	17.5	12.73	12.90	-12.5	26,436	-0.05%
2020/11/05	20	12.28	9	12.37	12.25	11	25,773	0.04%
2020/11/04	8	11.80	12	12.28	12.50	-4	25,082	-0.02%
2020/11/03	5	11.75	2	11.75	11.75	3	24,036	0.01%
2020/11/02	2	11.75	8	11.63	11.60	-6	23,624	-0.03%
2020/10/30	13	11.42	28	11.66	11.50	-15	23,097	-0.06%
2020/10/29	9	11.22	9	11.23	11.60	0	22,271	0.00%
2020/10/28	53	11.78	5	11.40	11.45	48	21,599	0.22%
2020/10/27	18	11.71	5	12.00	12.00	13	20,898	0.06%
2020/10/26	2	11.95	43	12.08	12.10	-41	19,703	-0.21%
2020/10/23	4	10.70	0.1	10.90	11.00	3.9	17,875	0.02%
2020/10/22	3	10.40	0	0.00	10.45	3	17,349	0.02%
2020/10/21	3	10.50	0	0.00	10.55	3	17,269	0.02%
2020/10/20	0	0.00	30	10.65	10.60	-30	17,162	-0.17%
2020/10/19	2	10.45	1	10.45	10.45	1	16,970	0.01%
2020/10/16	4	10.40	4	10.55	10.40	0	16,824	0.00%
2020/10/15	0	0.00	6	10.42	10.40	-6	16,513	-0.04%
2020/10/14	6	10.18	1	10.15	10.20	5	16,227	0.03%
2020/10/13	1	10.25	0	0.00	10.25	1	16,135	0.01%
2020/10/08	1	10.00	0	0.00	10.05	1	15,745	0.01%
2020/10/07	0	0.00	2	10.25	10.20	-2	15,616	-0.01%
2020/10/05	0	0.00	3	9.98	10.15	-3	15,248	-0.02%
2020/09/29	2	9.70	8	9.70	9.61	-6	14,902	-0.04%
2020/09/25	0	0.00	3	9.59	9.75	-3	14,620	-0.02%
2020/09/24	3	9.05	0	0.00	9.01	3	14,303	0.02%
2020/09/23	3	9.60	3	9.50	9.44	0	14,123	0.00%
2020/09/22	4	10.00	0	0.00	9.97	4	13,868	0.03%
2020/09/18	2	9.90	1	9.87	9.88	1	13,530	0.01%
2020/09/17	6	10.01	0	0.00	9.91	6	13,429	0.04%
2020/09/16	6	9.83	0	0.00	9.81	6	13,283	0.05%
2020/09/15	0	0.00	1	10.20	10.20	-1	12,987	-0.01%
2020/09/14	0	0.00	4.2	10.01	10.10	-4.2	12,854	-0.03%
2020/09/11	2	10.30	1	10.90	10.20	1	12,460	0.01%
2020/09/10	1	11.00	2	10.98	10.95	-1	11,789	-0.01%
2020/09/09	2	11.25	0	0.00	11.30	2	11,470	0.02%
2020/09/08	6	11.56	1	11.65	11.25	5	11,174	0.04%
2020/09/07	15	11.91	69	12.01	11.95	-54	10,524	-0.51%
2020/09/04	7	11.06	9	11.42	11.50	-2	9,850	-0.02%
2020/09/03	14	11.03	9	11.06	11.05	5	9,363	0.05%
2020/09/02	18	10.95	116	10.52	11.00	-98	8,900	-1.10%	大賣/
2020/09/01	18	10.61	305	10.50	10.60	-287	8,377	-3.43%	大賣/鉅額交易
2020/08/31	0	0.00	8	10.10	10.10	-8	7,563	-0.11%
2020/08/27	6	9.39	0	0.00	9.36	6	6,942	0.09%
2020/08/26	34	9.58	15	9.57	9.61	19	6,374	0.30%
2020/08/25	5	8.45	2	8.74	8.74	3	5,435	0.06%
2020/08/21	1	7.90	4	7.85	7.84	-3	4,964	-0.06%
2020/08/20	4	7.77	5	8.16	7.67	-1	4,796	-0.02%
2020/08/19	5	8.55	1	8.46	8.24	4	4,517	0.09%
2020/08/18	1	8.51	0	0.00	8.43	1	4,353	0.02%
2020/08/17	1	8.40	26	8.60	8.62	-25	4,208	-0.59%
2020/08/14	26	8.40	70	8.13	8.59	-44	3,969	-1.11%
2020/08/13	61	7.84	41	7.91	7.89	20	3,491	0.57%
2020/08/12	5	7.50	0	0.00	7.69	5	3,270	0.15%
2020/08/11	27	7.72	9	7.81	7.81	18	2,909	0.62%
2020/08/10	1	6.80	3	6.79	7.10	-2	2,437	-0.08%
2020/08/06	0	0.00	35	6.38	6.38	-35	2,167	-1.61%
2020/08/05	0	0.00	10	6.27	6.25	-10	2,134	-0.47%
2020/07/31	3	6.30	0	0.00	6.31	3	2,161	0.14%
2020/07/30	0	0.00	3	6.21	6.24	-3	2,181	-0.14%
2020/07/16	0	0.00	19	6.40	6.42	-19	2,964	-0.64%
2020/07/07	10	6.57	21	6.58	6.53	-11	3,110	-0.35%
2020/07/06	1	6.56	6	6.53	6.56	-5	3,153	-0.16%
2020/07/03	20	6.54	0	0.00	6.51	20	3,160	0.63%
2020/07/01	3	6.51	0	0.00	6.45	3	3,119	0.10%
2020/06/29	0	0.00	0.4	6.41	6.47	-0.4	3,134	-0.01%
2020/06/22	0	0.00	3	6.65	6.59	-3	3,167	-0.09%
2020/06/16	0	0.00	1	6.55	6.59	-1	3,225	-0.03%
2020/06/15	3	6.40	0	0.00	6.42	3	3,290	0.09%
2020/06/12	0	0.00	1	6.41	6.42	-1	3,323	-0.03%
2020/06/10	0	0.00	3	6.85	6.84	-3	3,357	-0.09%
2020/06/05	10	6.77	3	6.78	6.85	7	3,400	0.21%
2020/06/03	0	0.00	0.1	6.57	6.61	-0.1	3,330	0.00%
2020/05/29	0	0.00	20	6.47	6.50	-20	3,313	-0.60%
2020/05/26	24	6.58	0	0.00	6.61	24	3,299	0.73%
2020/05/21	1	6.79	0	0.00	6.83	1	3,236	0.03%
2020/05/20	1	6.42	0	0.00	6.40	1	3,117	0.03%
2020/05/11	3	6.46	0.2	6.41	6.45	2.8	3,139	0.09%
2020/05/05	0	0.00	10	6.44	6.43	-10	3,090	-0.32%
2020/05/04	10	6.60	0	0.00	6.57	10	3,036	0.33%
2020/04/30	1	6.80	0	0.00	6.77	1	2,983	0.03%
2020/04/29	30	6.50	3	6.51	6.79	27	2,847	0.95%
2020/04/15	0	0.00	1	5.49	5.47	-1	2,279	-0.04%
2020/04/14	3	5.40	0	0.00	5.42	3	2,146	0.14%
2020/04/01	0	0.00	5	5.08	5.06	-5	1,977	-0.25%
2020/03/27	0	0.00	13	5.27	5.18	-13	1,934	-0.67%
2020/03/25	0	0.00	2	5.17	5.15	-2	1,919	-0.10%
2020/03/24	1	5.00	0	0.00	4.97	1	1,886	0.05%
2020/03/19	1	4.75	0	0.00	4.73	1	1,814	0.06%
2020/03/18	13	5.10	0	0.00	4.96	13	1,726	0.75%
2020/03/16	10	5.42	0	0.00	5.20	10	1,616	0.62%
2020/03/05	0	0.00	30	6.90	6.90	-30	1,435	-2.09%
2020/03/04	4	6.73	8	6.77	6.86	-4	1,474	-0.27%
2020/03/03	6	6.80	0	0.00	6.78	6	1,473	0.41%
2020/02/26	20	6.87	0	0.00	6.85	20	1,428	1.40%
2020/02/24	0	0.00	29	7.00	6.94	-29	1,416	-2.05%
2020/02/20	2	7.17	0	0.00	7.14	2	1,411	0.14%
2020/02/19	9	7.14	0	0.00	7.21	9	1,463	0.61%
2020/02/18	10	6.88	0	0.00	6.99	10	1,442	0.69%
2020/02/13	10	6.63	0	0.00	6.60	10	1,418	0.71%
2020/02/10	3	6.49	0	0.00	6.48	3	1,406	0.21%
2020/01/08	0	0.00	1	7.23	7.20	-1	1,231	-0.08%
2020/01/07	1	7.29	0	0.00	7.28	1	1,238	0.08%
2020/01/03	1	7.27	0	0.00	7.32	1	1,281	0.08%
2019/12/25	2	7.25	0	0.00	7.24	2	1,294	0.15%
2019/12/20	0	0.00	9	7.35	7.23	-9	1,330	-0.68%
2019/12/18	0	0.00	0.4	7.32	7.37	-0.4	1,312	-0.03%
2019/12/17	0	0.00	10	7.31	7.31	-10	1,309	-0.76%
2019/12/09	2	7.28	40	7.29	7.27	-38	1,335	-2.84%
2019/12/06	8	7.41	2	7.30	7.29	6	1,330	0.45%
2019/12/04	10	7.41	0	0.00	7.49	10	1,317	0.76%
2019/12/02	28	7.45	0	0.00	7.52	28	1,310	2.14%
2019/11/29	0	0.00	2	7.16	7.29	-2	1,256	-0.16%
2019/11/28	0	0.00	0.5	7.03	7.09	-0.5	1,212	-0.04%
2019/11/18	0	0.00	41	6.97	7.07	-41	1,194	-3.43%
2019/11/15	0	0.00	0.7	7.20	7.22	-0.7	1,151	-0.06%
2019/11/14	0	0.00	50	7.40	7.33	-50	1,134	-4.41%
2019/11/06	20	7.57	0	0.00	7.57	20	1,231	1.62%
2019/11/04	30	7.60	0	0.00	7.59	30	1,248	2.40%
2019/10/30	0	0.00	2	7.65	7.60	-2	1,300	-0.15%
2019/10/29	0	0.00	0.2	7.64	7.64	-0.2	1,325	-0.01%
2019/10/24	6	7.74	0	0.00	7.73	6	1,377	0.44%
2019/09/26	0	0.00	1	7.87	7.88	-1	2,330	-0.04%
2019/09/19	4	7.99	0	0.00	7.93	4	2,364	0.17%
2019/09/02	0	0.00	20	8.03	8.03	-20	2,438	-0.82%
2019/08/30	0	0.00	21	8.00	7.96	-21	2,441	-0.86%
2019/07/31	2	8.75	1	8.74	8.73	1	2,384	0.04%
2019/07/23	0	0.00	10	9.13	8.98	-10	2,286	-0.44%
2019/07/19	3	9.07	10	9.12	9.09	-7	2,070	-0.34%
2019/07/18	0.8	8.98	4	8.99	9.01	-3.2	1,940	-0.16%
2019/07/17	0	0.00	0.6	8.95	9.00	-0.6	1,826	-0.04%
2019/07/16	0	0.00	0.4	8.85	8.89	-0.4	1,783	-0.02%
2019/07/15	0	0.00	30	8.63	8.68	-30	1,710	-1.75%
2019/07/12	0	0.00	2	8.67	8.70	-2	1,705	-0.12%
2019/07/11	1	8.71	0	0.00	8.72	1	1,722	0.06%
2019/07/05	7	8.53	0	0.00	8.51	7	1,706	0.41%
2019/07/04	25	8.33	4.1	8.32	8.54	20.9	1,629	1.28%
2019/06/26	2	8.12	14	8.10	8.15	-12	1,546	-0.78%
2019/06/19	0	0.00	2	8.22	8.17	-2	1,594	-0.13%
2019/06/13	0	0.00	0.6	7.95	7.98	-0.6	1,571	-0.04%
2019/05/27	0	0.00	0.1	7.96	8.01	-0.1	1,755	-0.01%
2019/05/23	5	8.06	0	0.00	8.06	5	1,881	0.27%
2019/05/10	0	0.00	15	8.52	8.48	-15	1,754	-0.85%
2019/04/22	15	9.08	15	9.02	8.93	0	1,732	0.00%
2019/04/15	0	0.00	0.1	8.76	8.83	-0.1	1,638	0.00%
2019/04/08	0	0.00	0.5	8.65	8.70	-0.5	1,657	-0.03%
2019/04/01	10	8.66	0	0.00	8.60	10	1,651	0.61%
2019/03/29	0	0.00	2	8.67	8.65	-2	1,651	-0.12%
2019/03/27	2	8.58	0	0.00	8.58	2	1,704	0.12%
2019/03/20	0	0.00	5	8.81	8.83	-5	1,956	-0.26%
2019/03/06	3	9.09	12	9.09	9.10	-9	2,280	-0.39%
2019/03/05	4	9.17	0	0.00	9.15	4	2,346	0.17%
2019/02/27	0	0.00	2	9.24	9.23	-2	2,427	-0.08%
2019/02/26	2	9.16	2	9.22	9.19	0	2,388	0.00%
2019/02/25	0	0.00	20	9.11	9.12	-20	2,357	-0.85%
2019/02/22	4	8.98	2	8.95	8.95	2	2,319	0.09%
2019/02/13	0.3	8.80	0	0.00	8.83	0.3	2,304	0.01%
2019/01/23	2	8.85	0	0.00	8.89	2	2,517	0.08%
2019/01/21	2	8.88	2	8.89	8.88	0	2,596	0.00%
2019/01/18	2	8.81	0	0.00	8.81	2	2,606	0.08%
2019/01/02	0	0.00	2	8.81	8.81	-2	3,214	-0.06%
2018/12/27	2	8.76	7	8.75	8.75	-5	3,225	-0.16%
2018/12/21	4	9.00	0	0.00	9.11	4	3,167	0.13%
2018/12/20	2	9.25	0	0.00	9.12	2	3,201	0.06%
2018/12/18	2	9.25	0	0.00	9.21	2	3,158	0.06%
2018/12/17	0	0.00	4	9.25	9.41	-4	3,083	-0.13%
2018/12/14	2	8.99	7	8.99	8.99	-5	2,956	-0.17%
2018/12/07	0	0.00	1	8.95	8.89	-1	2,853	-0.04%
2018/12/06	4	8.90	0	0.00	8.82	4	2,845	0.14%
2018/12/05	4	8.99	0	0.00	9.00	4	2,831	0.14%
2018/12/04	4	9.10	2	9.11	9.06	2	2,838	0.07%
2018/11/30	8	8.92	0	0.00	9.04	8	2,686	0.30%
2018/11/29	2	8.95	0	0.00	8.94	2	2,650	0.08%
2018/11/27	0	0.00	9	8.87	9.00	-9	2,525	-0.36%
2018/11/06	4	8.37	4	8.30	8.38	0	2,614	0.00%
2018/11/02	2	8.46	0	0.00	8.45	2	2,611	0.08%
2018/11/01	2	8.55	0	0.00	8.55	2	2,600	0.08%
2018/10/30	0	0.00	6	8.24	8.30	-6	2,581	-0.23%
2018/10/29	4	8.22	0	0.00	8.09	4	2,535	0.16%
2018/10/24	2	8.44	0	0.00	8.68	2	2,496	0.08%
2018/10/23	2	8.66	0	0.00	8.66	2	2,480	0.08%
2018/10/22	4	8.83	210	8.95	8.90	-206	2,451	-8.40%	大賣/鉅額交易
2018/10/19	0	0.00	12	8.57	8.72	-12	2,364	-0.51%
2018/10/18	0	0.00	9	8.04	8.37	-9	2,252	-0.40%
2018/10/12	7	7.45	0	0.00	7.43	7	2,212	0.32%
2018/10/11	2	7.63	85	7.83	7.58	-83	2,146	-3.87%
2018/10/09	102	8.45	2	8.45	8.38	100	2,086	4.79%	大買/
2018/10/03	4	8.61	0	0.00	8.59	4	2,073	0.19%
2018/10/02	100	8.64	0	0.00	8.62	100	2,084	4.80%
2018/09/28	2	8.74	0	0.00	8.73	2	2,149	0.09%
2018/09/27	0	0.00	4	8.75	8.82	-4	2,140	-0.19%
2018/09/21	2.9	8.73	0	0.00	8.72	2.9	2,123	0.14%
2018/09/11	0	0.00	0.5	8.63	8.68	-0.5	2,507	-0.02%
2018/09/03	2	8.77	0	0.00	8.76	2	2,846	0.07%
2018/08/30	1	8.88	0	0.00	8.85	1	3,013	0.03%
2018/08/21	0	0.00	6	8.68	8.69	-6	3,508	-0.17%
2018/08/13	12	8.64	10	8.70	8.62	2	3,732	0.05%
2018/08/10	3	9.18	0	0.00	9.08	3	3,700	0.08%
2018/08/06	0	0.00	2	9.35	9.27	-2	4,153	-0.05%
2018/08/02	2	9.19	0	0.00	9.13	2	4,165	0.05%
2018/08/01	0	0.00	2	9.34	9.28	-2	4,198	-0.05%
2018/07/27	3	9.20	0	0.00	9.19	3	4,328	0.07%
2018/07/24	0	0.00	102	9.27	9.38	-102	4,492	-2.27%	大賣/鉅額交易
2018/07/20	2	9.14	4	9.21	9.14	-2	4,520	-0.04%
2018/07/04	0	0.00	0.2	8.87	8.90	-0.2	4,605	-0.01%
2018/06/29	0	0.00	2	8.86	9.00	-2	4,592	-0.04%
2018/06/28	2	8.78	1	8.83	8.80	1	4,563	0.02%
2018/06/27	10	9.02	10	9.03	8.98	0	4,560	0.00%
2018/06/26	0	0.00	1	9.09	9.22	-1	4,471	-0.02%
2018/06/25	2	9.34	0	0.00	9.33	2	4,410	0.05%
2018/06/21	3	9.58	0	0.00	9.55	3	4,389	0.07%
2018/06/14	2	9.93	0	0.00	9.89	2	4,375	0.05%
2018/06/12	0	0.00	6	9.74	9.88	-6	4,309	-0.14%
2018/06/05	8	9.43	8	9.42	9.42	0	4,160	0.00%
2018/06/04	2	9.41	1	9.42	9.42	1	4,124	0.02%
2018/06/01	2	9.52	0	0.00	9.49	2	4,042	0.05%
2018/05/31	2	9.49	0	0.00	9.49	2	4,053	0.05%
2018/05/30	3	9.38	1	9.48	9.42	2	4,056	0.05%
2018/05/29	6	9.48	0	0.00	9.48	6	4,162	0.14%
2018/05/28	0	0.00	4	9.59	9.75	-4	4,399	-0.09%
2018/05/25	3	9.40	0	0.00	9.38	3	4,465	0.07%
2018/05/24	2	9.32	0	0.00	9.37	2	4,540	0.04%
2018/05/22	10	9.43	12	9.43	9.42	-2	4,581	-0.04%
2018/05/21	0	0.00	1	9.19	9.19	-1	4,567	-0.02%
2018/05/18	10	9.15	10	9.13	9.17	0	4,578	0.00%
2018/05/17	4	9.34	0	0.00	9.29	4	4,805	0.08%
2018/05/16	110	9.49	10	9.50	9.50	100	4,906	2.04%	大買/
2018/05/15	0	0.00	1.5	9.61	9.62	-1.5	4,955	-0.03%
2018/05/14	2	9.50	2	9.63	9.61	0	5,161	0.00%
2018/05/07	10	10.55	10	10.50	10.40	0	4,948	0.00%
2018/04/30	0	0.00	1	10.35	10.30	-1	5,019	-0.02%
2018/04/27	1	9.99	1	10.05	10.05	0	4,992	0.00%
2018/04/26	1	10.10	0	0.00	10.05	1	5,030	0.02%
2018/04/24	0	0.00	16	10.15	10.10	-16	5,118	-0.31%
2018/04/18	2	10.35	0	0.00	10.35	2	5,258	0.04%
2018/04/03	2	10.40	0	0.00	10.40	2	7,280	0.03%
2018/03/31	0	0.00	1	10.55	10.55	-1	7,542	-0.01%
2018/03/30	5	10.55	5	10.50	10.45	0	7,564	0.00%
2018/03/22	2	10.70	0	0.00	10.70	2	7,646	0.03%
2018/03/20	0	0.00	5	10.95	10.90	-5	7,639	-0.07%
2018/03/09	10	11.00	10	10.95	10.90	0	7,874	0.00%
2018/03/08	0	0.00	0	10.65	10.65	0	7,904	0.00%
2018/03/02	11	11.11	2	11.05	11.05	9	8,747	0.10%
2018/02/27	0	0.00	3.9	10.36	10.40	-3.9	8,617	-0.05%
2018/02/23	0	0.00	5	10.20	10.15	-5	8,441	-0.06%
2018/02/22	2	10.15	0	0.00	10.15	2	8,455	0.02%
2018/02/21	0	0.00	5	10.10	10.15	-5	8,486	-0.06%
2018/02/09	1	9.58	0	0.00	9.80	1	8,411	0.01%
2018/02/08	2	10.20	10	10.25	10.20	-8	8,147	-0.10%
2018/02/07	0	0.00	0.4	10.60	10.55	-0.4	8,001	-0.01%
2018/02/06	43	10.82	15	11.00	10.60	28	7,923	0.35%
2018/02/01	1	11.70	8	11.70	11.65	-7	7,973	-0.09%
2018/01/24	105	11.90	105	11.90	11.90	0	8,221	0.00%	大買/大賣/
2018/01/23	8	11.60	0	0.00	11.60	8	8,132	0.10%
2018/01/19	3	11.80	20	11.85	11.80	-17	8,295	-0.20%
2018/01/18	8	11.90	0	0.00	11.90	8	8,265	0.10%
2018/01/16	0	0.00	3	11.92	11.95	-3	8,434	-0.04%
2018/01/15	0	0.00	1	12.05	12.00	-1	8,478	-0.01%
2018/01/12	1	12.00	1	12.00	12.00	0	8,499	0.00%
2018/01/11	0	0.00	8	12.05	11.90	-8	8,509	-0.09%
2018/01/09	1	12.30	0	0.00	12.20	1	8,468	0.01%
2018/01/08	2	12.30	12	12.24	12.35	-10	8,440	-0.12%
2018/01/05	64	12.37	71	12.41	12.30	-7	8,333	-0.08%
2018/01/03	18	12.19	30.4	12.50	12.15	-12.4	8,162	-0.15%
2018/01/02	5	11.96	5	12.40	12.40	0	8,047	0.00%