陽明 (2609)-富邦-花蓮券商分點個股進出

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:13:35(已收盤)

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

陽明 (2609)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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	83.3	77.56	81	77.61	77.50	2.3	50,914	0.00%
2024/11/21	107	78.60	109.3	78.95	79.30	-2.3	49,840	0.00%	大買/大賣/
2024/11/20	98.2	77.32	189.8	77.38	77.10	-91.6	47,911	-0.19%	大賣/
2024/11/19	9.8	73.53	93.4	74.18	74.70	-83.6	45,259	-0.18%
2024/11/18	4.1	72.44	64.1	72.75	72.10	-60	44,245	-0.14%
2024/11/15	75	72.39	48.1	72.61	72.20	27	43,790	0.06%
2024/11/14	59.3	71.30	22.4	71.21	70.80	36.9	43,333	0.09%
2024/11/13	33	72.26	12	71.53	71.30	21	43,608	0.05%
2024/11/12	94.1	72.61	59.2	72.90	72.10	34.9	43,460	0.08%
2024/11/11	43	71.21	20.5	71.55	71.80	22.5	42,627	0.05%
2024/11/08	30	71.68	99.8	71.88	71.50	-69.8	42,920	-0.16%
2024/11/07	16.1	69.20	7	69.61	69.70	9.1	42,580	0.02%
2024/11/06	32.5	70.30	21	70.37	70.80	11.5	42,602	0.03%
2024/11/05	37.2	70.64	71.4	70.73	70.70	-34.2	42,786	-0.08%
2024/11/04	36	69.63	32	69.01	68.10	4.1	42,648	0.01%
2024/11/01	66	69.33	84.2	68.96	70.00	-18.2	42,594	-0.04%
2024/10/30	5.1	66.56	8	66.69	66.40	-3	42,286	-0.01%
2024/10/29	8	66.65	12	66.28	66.20	-4	42,605	-0.01%
2024/10/28	4	68.18	4.1	67.99	68.10	-0.1	42,856	0.00%
2024/10/25	2.2	67.78	5.1	68.00	67.80	-2.9	43,058	-0.01%
2024/10/24	10	67.40	27	67.53	67.30	-17	43,163	-0.04%
2024/10/23	5	68.20	29	68.39	68.50	-24	43,207	-0.06%
2024/10/22	29.3	68.15	63.6	68.43	67.80	-34.3	43,583	-0.08%
2024/10/21	24	67.83	58	67.79	68.40	-34	43,713	-0.08%
2024/10/18	18.1	65.90	15	66.00	65.90	3.1	43,601	0.01%
2024/10/17	16.8	65.44	25.1	65.35	65.50	-8.3	43,452	-0.02%
2024/10/16	3	63.23	6	63.98	63.70	-3	43,457	-0.01%
2024/10/15	11.1	63.44	2	63.45	63.10	9.1	43,630	0.02%
2024/10/14	3.2	63.52	10.2	63.42	63.30	-7	44,213	-0.02%
2024/10/11	3.1	62.67	6	63.43	62.80	-2.9	44,576	-0.01%
2024/10/09	21.1	62.60	2.1	62.25	62.50	19	44,650	0.04%
2024/10/08	29.5	63.98	6	63.90	63.50	23.5	44,723	0.05%
2024/10/07	190.3	63.31	159	63.70	64.10	31.3	45,386	0.07%	大買/大賣/
2024/10/04	76.3	64.38	20	64.08	64.10	56.3	46,296	0.12%
2024/10/01	31.1	70.56	33.1	70.59	70.50	-2	45,420	0.00%
2024/09/30	67.1	70.06	60.5	69.43	69.00	6.6	45,132	0.01%
2024/09/27	42.2	72.45	57.1	72.34	72.90	-14.9	44,635	-0.03%
2024/09/26	119.1	72.87	173	72.91	70.90	-53.8	43,684	-0.12%	大買/大賣/
2024/09/25	208	68.94	243.1	69.12	70.40	-35.1	41,313	-0.09%	大買/大賣/
2024/09/24	118.6	67.66	694.1	67.24	67.60	-575.5	39,564	-1.45%	大買/大賣/鉅額交易
2024/09/23	1	64.00	31	64.10	64.50	-30	37,671	-0.08%
2024/09/20	61.1	63.53	5	63.58	63.60	56.1	38,079	0.15%
2024/09/19	4	62.80	27	63.19	63.40	-23	38,812	-0.06%
2024/09/18	0	0.00	24	62.53	62.60	-24	39,497	-0.06%
2024/09/16	30.1	61.67	4	61.60	61.70	26.1	41,761	0.06%
2024/09/13	16	62.21	8	62.25	62.40	8	42,555	0.02%
2024/09/12	3	62.33	18	62.15	62.00	-15	43,986	-0.03%
2024/09/11	2	61.45	5	61.26	61.30	-3	44,485	-0.01%
2024/09/10	512.1	59.93	25	60.72	59.80	487.1	45,909	1.06%	大買/鉅額交易
2024/09/09	10.2	60.64	1	60.60	60.60	9.2	48,201	0.02%
2024/09/06	10.6	62.07	3	62.13	62.10	7.6	50,370	0.02%
2024/09/05	13	61.58	17	61.67	61.50	-4	54,137	-0.01%
2024/09/04	16.4	59.68	6	60.00	60.70	10.4	59,230	0.02%
2024/09/03	4	62.43	0	0.00	61.80	4	62,553	0.01%
2024/09/02	76.4	63.05	2	63.40	62.30	74.4	67,649	0.11%
2024/08/30	7	63.84	72	63.91	64.50	-65	71,442	-0.09%
2024/08/29	72	62.66	51	62.80	62.90	21	72,503	0.03%
2024/08/28	7.1	62.76	117	62.75	62.60	-109.9	75,295	-0.15%	大賣/鉅額交易
2024/08/27	73.3	62.79	12	63.00	62.70	61.3	80,365	0.08%
2024/08/26	13.3	64.57	16.3	64.65	64.20	-3	80,319	0.00%
2024/08/23	19	63.73	9	63.91	63.60	10	80,354	0.01%
2024/08/22	81	63.80	10.7	63.94	63.70	70.4	80,874	0.09%
2024/08/21	8.3	63.72	3	63.70	63.70	5.3	81,654	0.01%
2024/08/20	12.4	64.26	105	64.86	63.70	-92.7	81,682	-0.11%	大賣/
2024/08/19	2.1	63.71	10	63.92	63.70	-8	81,476	-0.01%
2024/08/16	108	64.17	39	64.24	63.80	69	81,622	0.08%	大買/
2024/08/15	29.1	63.53	102.1	63.34	63.80	-73	81,353	-0.09%	大賣/
2024/08/14	22	61.93	56	62.47	61.60	-34	80,912	-0.04%
2024/08/13	134.2	61.83	18	61.53	61.80	116.2	81,032	0.14%	大買/鉅額交易
2024/08/12	32.1	62.26	281	62.96	63.50	-249	85,062	-0.29%	大賣/鉅額交易
2024/08/09	83.3	60.62	39.5	61.18	60.80	43.8	87,798	0.05%
2024/08/08	75.2	61.85	18.1	61.61	61.20	57.1	94,830	0.06%
2024/08/07	85	62.22	86	63.27	63.60	-1	98,810	0.00%
2024/08/06	52.7	62.55	45.1	62.19	61.10	7.6	104,523	0.01%
2024/08/05	72.1	60.89	57	60.70	60.00	15.1	106,461	0.01%
2024/08/02	57.1	64.75	66	65.03	64.10	-8.9	106,869	-0.01%
2024/08/01	19	64.27	32.1	64.72	64.60	-13.1	107,135	-0.01%
2024/07/31	2	62.20	83	63.13	63.40	-81	107,083	-0.08%
2024/07/30	73	61.16	26	61.23	62.30	47	107,424	0.04%
2024/07/29	11	60.25	51	60.29	60.00	-40	108,143	-0.04%
2024/07/26	30.2	59.88	1.7	60.05	60.30	28.5	109,053	0.03%
2024/07/23	18.1	60.26	23	61.27	60.80	-4.9	111,862	0.00%
2024/07/22	12.6	58.13	23.2	58.45	58.60	-10.7	114,730	-0.01%
2024/07/19	16.2	60.30	30.1	60.41	60.20	-13.9	114,172	-0.01%
2024/07/18	8.1	61.98	10.3	62.17	61.80	-2.2	114,049	0.00%
2024/07/17	27.4	61.89	34.1	61.94	61.90	-6.7	113,909	-0.01%
2024/07/16	13.3	62.71	9.1	63.69	62.40	4.2	114,301	0.00%
2024/07/15	17.5	63.44	28	63.14	63.10	-10.5	114,770	-0.01%
2024/07/12	22.1	64.05	11	63.96	64.00	11.1	114,184	0.01%
2024/07/11	175.1	65.43	10.2	65.48	65.10	164.9	113,780	0.14%	大買/鉅額交易
2024/07/10	60.9	65.91	46.1	65.75	65.10	14.8	113,798	0.01%
2024/07/09	67.6	65.79	8	65.46	65.20	59.6	113,470	0.05%
2024/07/08	97.3	67.70	39	68.05	67.50	58.3	112,626	0.05%
2024/07/05	36.4	72.77	12.1	73.10	72.30	24.3	111,216	0.02%
2024/07/04	44.8	74.35	14	74.09	73.80	30.8	110,779	0.03%
2024/07/03	40.2	75.35	38	76.02	74.80	2.2	110,428	0.00%
2024/07/02	39	73.91	57	73.72	74.10	-18	109,694	-0.02%
2024/07/01	82.7	74.75	39.1	74.47	73.70	43.6	109,279	0.04%
2024/06/28	32.1	74.89	11	74.96	74.60	21.1	108,377	0.02%
2024/06/27	21	75.60	26.6	75.64	75.20	-5.6	107,922	-0.01%
2024/06/26	58.4	75.31	27	75.10	75.00	31.4	107,423	0.03%
2024/06/25	18.6	75.59	49.1	75.38	76.50	-30.5	106,758	-0.03%
2024/06/24	42.5	74.58	12.5	75.00	74.20	30	105,780	0.03%
2024/06/21	96	77.65	109	77.54	75.90	-13	105,449	-0.01%	大賣/
2024/06/20	24.5	76.55	19.5	76.54	76.70	5	103,009	0.00%
2024/06/19	50.2	76.05	106.6	76.10	75.00	-56.4	102,277	-0.06%	大賣/
2024/06/18	34.6	73.94	28	73.96	74.10	6.6	100,961	0.01%
2024/06/17	59.6	74.36	48	74.07	73.70	11.6	100,571	0.01%
2024/06/14	157.6	73.97	180.2	74.03	75.40	-22.6	99,141	-0.02%	大買/大賣/
2024/06/13	131.3	73.28	53.1	72.93	72.40	78.2	97,069	0.08%	大買/
2024/06/12	279.7	71.70	254.2	71.05	70.90	25.5	95,585	0.03%	大買/大賣/
2024/06/11	439.1	79.66	266.1	79.61	74.70	173	92,009	0.19%	大買/大賣/鉅額交易
2024/06/07	689.8	82.77	477.1	83.12	82.90	212.7	87,019	0.24%	大買/大賣/鉅額交易
2024/06/06	648.2	82.62	850.9	82.23	83.70	-202.7	83,616	-0.24%	大買/大賣/鉅額交易
2024/06/05	213.8	79.44	242.5	80.64	80.40	-28.7	78,688	-0.04%	大買/大賣/
2024/06/04	65.1	75.13	126	75.72	75.70	-60.9	75,295	-0.08%	大賣/
2024/06/03	153.4	74.22	227.5	73.72	75.90	-74.1	74,088	-0.10%	大買/大賣/
2024/05/31	307.8	75.63	124.5	74.70	71.50	183.3	71,518	0.26%	大買/大賣/鉅額交易
2024/05/30	19	77.56	28.2	77.96	78.30	-9.1	66,738	-0.01%
2024/05/29	64.4	78.91	9	79.39	77.20	55.4	66,931	0.08%
2024/05/28	60.1	79.55	31	79.66	79.50	29.1	66,688	0.04%
2024/05/27	57	76.90	52	77.12	78.30	5	66,564	0.01%
2024/05/24	35	73.46	28.4	73.56	73.50	6.6	66,061	0.01%
2024/05/23	19.1	71.65	63	72.03	71.30	-43.9	65,927	-0.07%
2024/05/22	6.2	71.75	67.5	71.71	72.00	-61.3	66,285	-0.09%
2024/05/21	18.5	70.95	17.6	71.18	71.40	0.9	67,030	0.00%
2024/05/20	19.1	71.91	32.1	71.81	72.50	-13	67,811	-0.02%
2024/05/17	35.3	72.40	66.2	72.13	71.00	-31	67,821	-0.05%
2024/05/16	250.8	73.47	272.2	73.57	74.10	-21.4	67,308	-0.03%	大買/大賣/
2024/05/15	278.3	70.49	346	70.77	71.40	-67.7	62,532	-0.11%	大買/大賣/
2024/05/14	265.6	70.40	400.6	71.50	71.30	-135	59,266	-0.23%	大買/大賣/鉅額交易
2024/05/13	90	66.23	207	66.43	66.60	-117	51,583	-0.23%	大賣/鉅額交易
2024/05/10	120.3	58.42	509.1	59.73	60.60	-388.8	47,517	-0.82%	大買/大賣/鉅額交易
2024/05/09	55	55.05	213.5	54.82	55.10	-158.5	41,522	-0.38%	大賣/鉅額交易
2024/05/08	43	53.11	60	53.16	52.20	-17	38,724	-0.04%
2024/05/07	75	52.54	72.4	52.33	52.50	2.6	37,648	0.01%
2024/05/06	25	50.30	28	50.66	50.60	-3	36,577	-0.01%
2024/05/03	36.1	50.80	13	50.70	50.40	23.1	36,422	0.06%
2024/05/02	93.2	51.96	58.2	51.20	51.30	35	35,869	0.10%
2024/04/30	31.1	52.00	91.6	51.96	52.20	-60.5	34,907	-0.17%
2024/04/29	222.1	53.77	131.2	53.82	52.90	90.9	34,260	0.27%	大買/大賣/
2024/04/26	20	49.80	248.4	50.57	51.80	-228.4	31,859	-0.72%	大賣/鉅額交易
2024/04/25	5	46.80	19	46.91	47.10	-14	28,881	-0.05%
2024/04/24	36	46.42	28	46.80	46.70	8	29,490	0.03%
2024/04/23	0	0.00	301	45.76	45.85	-301	30,084	-1.00%	大賣/鉅額交易
2024/04/22	54.5	46.87	92.2	46.88	45.60	-37.7	31,047	-0.12%
2024/04/19	10	45.48	37.2	45.27	45.15	-27.2	31,099	-0.09%
2024/04/18	14	43.80	23	43.73	43.80	-9	31,794	-0.03%
2024/04/17	2	43.95	6	43.98	43.95	-4	32,544	-0.01%
2024/04/16	18.1	44.24	7	44.33	43.80	11.1	35,643	0.03%
2024/04/15	10.5	45.38	15	45.23	45.20	-4.5	38,172	-0.01%
2024/04/12	10.6	45.04	0	0.00	45.20	10.6	39,648	0.03%
2024/04/11	5.1	44.97	15	45.13	45.00	-9.9	42,860	-0.02%
2024/04/10	6	44.57	42	44.48	44.40	-36	47,471	-0.08%
2024/04/09	1.1	45.10	13	45.38	44.95	-11.9	49,252	-0.02%
2024/04/08	5.7	44.07	8	44.29	45.10	-2.3	51,653	0.00%
2024/04/03	39.1	43.86	1	43.85	43.80	38.1	51,965	0.07%
2024/04/02	9.1	44.15	15	44.28	44.45	-5.9	52,810	-0.01%
2024/04/01	27.1	44.34	4	44.40	44.30	23.1	54,419	0.04%
2024/03/29	2.1	44.28	11	44.46	44.40	-8.9	57,040	-0.02%
2024/03/28	281.1	44.06	12	44.35	44.10	269.1	61,145	0.44%	大買/鉅額交易
2024/03/27	8.2	44.18	12	44.32	44.15	-3.8	66,969	-0.01%
2024/03/26	46.2	44.70	26	44.40	44.15	20.2	72,282	0.03%
2024/03/25	3.1	45.60	19	45.66	45.60	-16	74,413	-0.02%
2024/03/22	21.1	45.19	12	45.19	45.15	9.1	78,776	0.01%
2024/03/21	47.1	45.87	6.1	45.80	45.45	41	82,392	0.05%
2024/03/20	24.2	45.27	5.4	45.12	44.95	18.8	82,759	0.02%
2024/03/19	31.9	45.47	8.8	45.59	45.30	23.1	82,606	0.03%
2024/03/18	41.5	45.10	12	45.11	45.15	29.5	82,626	0.04%
2024/03/15	53.5	46.19	6.2	46.69	46.50	47.3	82,622	0.06%
2024/03/14	28.4	47.90	37	48.25	47.75	-8.6	81,884	-0.01%
2024/03/13	7.4	48.78	39	49.06	48.70	-31.6	81,628	-0.04%
2024/03/12	17.1	48.88	44	48.92	48.95	-26.9	81,399	-0.03%
2024/03/11	9	48.54	4	48.63	48.60	5	81,293	0.01%
2024/03/08	78.1	47.71	34.1	47.86	47.55	44	81,533	0.05%
2024/03/07	61.1	48.35	28	48.15	48.00	33.1	81,653	0.04%
2024/03/06	32	48.19	24	48.33	48.00	8	81,835	0.01%
2024/03/05	39	49.03	39.3	49.09	48.60	-0.3	81,797	0.00%
2024/03/04	122.2	48.47	24	48.40	48.90	98.2	81,501	0.12%	大買/
2024/03/01	33	49.06	15	49.11	49.15	18	81,079	0.02%
2024/02/29	15	49.37	84.1	49.62	49.85	-69.1	80,766	-0.09%
2024/02/27	49.1	48.85	65	48.94	48.55	-15.9	80,194	-0.02%
2024/02/26	27.1	49.02	15.2	48.75	48.70	11.9	79,816	0.01%
2024/02/23	39	49.22	51	49.36	49.10	-12	79,548	-0.02%
2024/02/22	73	49.18	83.2	49.71	49.95	-10.2	79,046	-0.01%
2024/02/21	117	48.73	67	48.77	48.35	50	77,991	0.06%	大買/
2024/02/20	31	47.85	41	47.85	48.15	-10	76,991	-0.01%
2024/02/19	11.6	46.77	1.4	46.91	46.90	10.2	76,623	0.01%
2024/02/16	23.1	47.11	12.5	47.48	46.90	10.6	76,622	0.01%
2024/02/15	9.1	46.21	21	46.22	46.65	-11.8	76,927	-0.02%
2024/02/05	9.5	47.47	6	47.63	47.30	3.5	76,416	0.00%
2024/02/02	53.1	48.00	17	47.81	47.75	36.1	76,221	0.05%
2024/02/01	10	49.02	47	49.00	49.15	-37	75,807	-0.05%
2024/01/31	55.4	48.16	7	48.43	47.85	48.4	75,447	0.06%
2024/01/30	17.2	48.56	8	48.51	48.50	9.2	75,144	0.01%
2024/01/29	17.1	48.82	12	48.85	48.80	5.1	75,025	0.01%
2024/01/26	18.1	48.91	11	49.01	48.90	7.1	74,848	0.01%
2024/01/25	17.1	49.34	3	49.20	49.25	14.1	74,575	0.02%
2024/01/24	8	49.99	12.2	50.20	49.80	-4.2	74,259	-0.01%
2024/01/23	32.2	49.64	5	50.05	49.45	27.2	73,968	0.04%
2024/01/22	45	49.22	19	49.42	49.80	26	73,435	0.04%
2024/01/19	25	50.89	17	50.63	50.90	8	72,698	0.01%
2024/01/18	56.1	50.95	34	50.80	51.30	22.1	72,119	0.03%
2024/01/17	39.2	50.26	20.4	50.11	49.75	18.8	71,254	0.03%
2024/01/16	75.5	52.36	48.1	52.62	51.10	27.4	70,167	0.04%
2024/01/15	42	52.55	49.1	52.39	52.20	-7.1	69,052	-0.01%
2024/01/12	43	51.32	86.7	51.48	51.80	-43.7	68,101	-0.06%
2024/01/11	47.1	49.48	30	49.31	49.30	17.1	66,573	0.03%
2024/01/10	186.8	49.45	145.2	49.21	48.80	41.7	65,947	0.06%	大買/大賣/
2024/01/09	144.3	52.06	58.8	52.06	51.70	85.5	62,747	0.14%	大買/
2024/01/08	373.7	57.73	418.7	57.81	56.50	-44.9	59,929	-0.07%	大買/大賣/
2024/01/05	300.1	57.97	324.6	58.08	58.00	-24.6	58,241	-0.04%	大買/大賣/
2024/01/04	469.4	57.45	518.2	57.41	57.30	-48.8	54,924	-0.09%	大買/大賣/
2024/01/03	51.1	54.09	41.4	54.18	54.00	9.7	50,539	0.02%
2024/01/02	71	53.78	108.5	53.82	53.00	-37.5	48,572	-0.08%	大賣/
2023/12/29	31.5	51.64	12.1	51.41	51.30	19.4	46,003	0.04%
2023/12/28	48.7	52.32	56.1	52.13	51.90	-7.4	45,551	-0.02%
2023/12/27	76.1	53.30	81.3	53.36	52.60	-5.1	44,588	-0.01%
2023/12/26	519	52.62	534.8	52.32	52.00	-15.8	43,061	-0.04%	大買/大賣/
2023/12/25	138	53.19	165.3	53.05	51.80	-27.3	40,417	-0.07%	大買/大賣/
2023/12/22	275.3	56.84	323.3	57.33	57.50	-48	36,363	-0.13%	大買/大賣/
2023/12/21	160.6	53.32	256.1	53.44	55.40	-95.6	30,431	-0.31%	大買/大賣/
2023/12/20	376.6	49.27	440	49.39	50.40	-63.4	25,050	-0.25%	大買/大賣/
2023/12/19	221.5	49.34	347.5	49.31	49.30	-125.9	22,532	-0.56%	大買/大賣/鉅額交易
2023/12/18	309.4	46.43	510.4	47.06	47.85	-201	18,279	-1.10%	大買/大賣/鉅額交易
2023/12/15	35	44.06	30.1	44.30	44.25	4.9	14,910	0.03%
2023/12/14	14	43.05	7	42.91	42.75	7	14,410	0.05%
2023/12/13	21	43.55	18	43.33	43.20	3	14,666	0.02%
2023/12/12	57	44.38	22.7	44.50	44.00	34.3	16,436	0.21%
2023/12/11	22	44.04	1	44.30	44.00	21	16,360	0.13%
2023/12/08	3	43.67	54	43.68	44.00	-51	16,264	-0.31%
2023/12/07	12.2	43.81	13.1	44.59	43.70	-0.9	16,227	-0.01%
2023/12/06	6.2	44.56	12.6	44.76	44.65	-6.4	16,207	-0.04%
2023/12/05	15.2	44.85	10	44.90	44.85	5.2	16,069	0.03%
2023/12/04	46.6	45.04	82.5	44.61	45.15	-35.9	15,536	-0.23%
2023/12/01	3.3	43.16	34	43.09	43.30	-30.7	14,717	-0.21%
2023/11/30	13	42.20	0	0.00	42.00	13	14,382	0.09%
2023/11/29	23	42.78	5	42.42	42.55	18	14,303	0.13%
2023/11/28	7	42.31	8.2	42.45	42.65	-1.2	14,280	-0.01%
2023/11/27	4.3	41.85	8	41.95	42.00	-3.7	14,187	-0.03%
2023/11/24	1.8	41.53	4.1	41.59	41.75	-2.3	14,230	-0.02%
2023/11/22	39.1	41.70	16	41.62	41.55	23.1	14,285	0.16%
2023/11/21	10	41.90	499	42.00	41.90	-489	14,315	-3.42%	大賣/鉅額交易
2023/11/20	12	41.78	3	41.90	42.00	9	14,564	0.06%
2023/11/17	6.1	41.86	101	41.85	41.80	-94.9	14,695	-0.65%	大賣/
2023/11/16	0.1	42.10	4	42.09	42.15	-3.9	14,689	-0.03%
2023/11/15	8.1	41.73	8	41.86	42.10	0.1	14,752	0.00%
2023/11/14	21	41.96	28	42.41	41.50	-7	15,292	-0.05%
2023/11/13	10.1	41.44	9	41.51	41.45	1.1	15,000	0.01%
2023/11/10	9.2	41.40	3	41.38	41.30	6.2	15,307	0.04%
2023/11/09	6	41.88	7	41.96	41.85	-1	15,399	-0.01%
2023/11/08	18	41.98	5	42.04	41.90	13	15,698	0.08%
2023/11/07	12.1	42.21	7	42.31	42.25	5.1	15,767	0.03%
2023/11/06	23.3	42.52	7	42.25	42.30	16.3	15,975	0.10%
2023/11/03	3.2	43.20	4	43.21	43.25	-0.8	15,983	-0.01%
2023/11/02	0.1	42.60	5	42.53	42.65	-4.9	16,076	-0.03%
2023/11/01	4	42.11	4	42.33	42.10	0	16,408	0.00%
2023/10/31	6	42.93	19	42.22	42.10	-13	16,745	-0.08%
2023/10/30	1	42.80	3	43.17	43.25	-2	16,865	-0.01%
2023/10/27	7	42.89	7	42.91	43.00	0	16,907	0.00%
2023/10/26	1	42.15	22	42.32	42.45	-21	17,389	-0.12%
2023/10/25	2	42.40	1	42.35	42.30	1	17,925	0.01%
2023/10/24	4.2	41.92	20	41.85	42.20	-15.8	18,272	-0.09%
2023/10/23	18.3	42.12	3	42.20	41.95	15.3	18,667	0.08%
2023/10/20	2	41.90	1	42.30	42.35	1	18,868	0.01%
2023/10/19	3.1	42.63	4.1	42.62	42.70	-1	19,136	-0.01%
2023/10/18	12.1	42.07	0	0.00	42.30	12.1	19,637	0.06%
2023/10/17	15	42.34	4	42.26	42.25	11	20,006	0.05%
2023/10/16	18.2	41.97	7	41.94	42.40	11.2	20,676	0.05%
2023/10/13	4	42.84	1	42.70	42.55	3	21,410	0.01%
2023/10/12	13	42.68	4	42.56	43.10	9	21,726	0.04%
2023/10/11	36.1	43.10	10.7	43.27	42.55	25.4	22,300	0.11%
2023/10/06	5	44.99	18.2	45.16	45.00	-13.2	23,265	-0.06%
2023/10/05	3.4	45.08	47	45.14	44.90	-43.6	24,382	-0.18%
2023/10/04	1	44.39	13	44.40	44.55	-12	24,984	-0.05%
2023/10/03	4	44.14	12	44.36	44.10	-8	25,836	-0.03%
2023/10/02	16.2	44.62	9	44.74	44.45	7.2	26,366	0.03%
2023/09/28	9.1	45.52	0	0.00	45.45	9.1	27,236	0.03%
2023/09/27	2	46.00	12	46.05	45.90	-10	30,489	-0.03%
2023/09/26	0	0.00	4	45.94	45.95	-4	33,006	-0.01%
2023/09/25	3	45.57	63	45.60	45.95	-60	37,459	-0.16%
2023/09/22	11.1	45.74	8	45.64	45.80	3.1	39,241	0.01%
2023/09/21	7	45.62	18	45.91	45.60	-11	39,654	-0.03%
2023/09/20	57	46.69	63.6	46.74	46.30	-6.6	39,877	-0.02%
2023/09/19	8	45.56	11.2	45.38	45.85	-3.2	39,695	-0.01%
2023/09/18	37.2	45.71	32	45.87	45.50	5.2	39,773	0.01%
2023/09/15	201.1	46.51	131.3	46.62	46.45	69.8	39,977	0.17%	大買/大賣/
2023/09/14	7.1	44.28	30.2	44.09	44.60	-23.1	38,125	-0.06%
2023/09/13	2.1	43.24	2	43.15	43.30	0.1	38,034	0.00%
2023/09/12	0.1	42.76	5	43.01	43.10	-4.9	38,359	-0.01%
2023/09/11	1	42.95	2.3	42.72	42.50	-1.3	38,623	0.00%
2023/09/08	5.1	42.66	2.1	42.94	42.65	3	38,922	0.01%
2023/09/07	0	0.00	3	42.63	42.50	-3	39,057	-0.01%
2023/09/05	10	43.30	0.1	43.30	43.30	9.9	39,357	0.03%
2023/09/04	1	42.15	5	42.91	42.90	-4	39,782	-0.01%
2023/09/01	8	42.23	1	42.50	42.10	7	39,716	0.02%
2023/08/31	2	42.80	5	42.66	42.25	-3	39,828	-0.01%
2023/08/30	30	42.34	6	42.25	42.25	24	39,936	0.06%
2023/08/29	0	0.00	3	42.48	42.50	-3	40,016	-0.01%
2023/08/28	0	42.05	4	41.94	42.00	-4	40,157	-0.01%
2023/08/25	6	42.10	3	42.13	42.05	3	40,320	0.01%
2023/08/24	7.1	42.02	0	0.00	41.95	7.1	40,373	0.02%
2023/08/23	3.1	43.31	0	0.00	42.95	3.1	40,250	0.01%
2023/08/22	5	43.18	0	0.00	43.30	5	40,211	0.01%
2023/08/21	2	43.23	2	43.40	43.10	0	40,225	0.00%
2023/08/18	6	44.63	9	44.22	43.90	-3	40,110	-0.01%
2023/08/17	29.1	42.10	33	42.11	42.55	-3.9	39,468	-0.01%
2023/08/16	10	42.37	0	0.00	42.05	10	39,345	0.03%
2023/08/15	5.3	43.58	1	43.50	43.60	4.3	39,023	0.01%
2023/08/14	9.2	44.07	1	44.25	44.05	8.2	38,934	0.02%
2023/08/11	5	45.28	1.5	45.31	45.30	3.5	38,727	0.01%
2023/08/10	5	45.45	21.5	45.41	45.50	-16.5	38,714	-0.04%
2023/08/09	5	45.99	0	0.00	46.00	5	38,759	0.01%
2023/08/08	0	0.00	1	46.60	46.40	-1	38,698	0.00%
2023/08/07	6	46.44	65	46.02	46.40	-59	38,780	-0.15%
2023/08/04	9	46.99	5.6	46.84	47.15	3.4	38,682	0.01%
2023/08/02	12.5	46.50	9	46.64	46.45	3.5	38,518	0.01%
2023/08/01	4	46.81	4	46.80	46.80	0	38,578	0.00%
2023/07/31	45	48.12	15	47.45	46.50	30	38,652	0.08%
2023/07/28	4	47.65	31	47.73	47.75	-27	38,349	-0.07%
2023/07/27	7	47.05	9.5	47.00	46.90	-2.5	38,170	-0.01%
2023/07/26	4.5	46.65	5.3	46.57	46.90	-0.8	38,213	0.00%
2023/07/25	9.3	45.67	10	45.73	45.60	-0.7	38,023	0.00%
2023/07/24	12.5	45.92	2	46.15	45.75	10.5	38,172	0.03%
2023/07/21	24.1	47.78	13	47.46	47.35	11.1	38,225	0.03%
2023/07/20	13.1	47.64	16	47.61	48.40	-2.9	37,923	-0.01%
2023/07/19	14.6	46.91	6.3	46.97	46.80	8.3	37,424	0.02%
2023/07/18	30.6	46.61	24	46.47	46.30	6.6	37,107	0.02%
2023/07/17	9	45.17	10	45.16	45.05	-1	36,551	0.00%
2023/07/14	9	44.90	41	44.85	44.60	-32	36,353	-0.09%
2023/07/13	55.1	44.92	52	44.34	44.00	3.1	36,109	0.01%
2023/07/12	33.2	46.87	32	46.48	46.25	1.2	35,144	0.00%
2023/07/11	71.3	49.06	27	48.39	48.40	44.3	34,359	0.13%
2023/07/10	28.1	49.28	66	49.39	48.85	-37.9	33,858	-0.11%
2023/07/07	37	50.95	32.2	50.77	50.60	4.8	33,170	0.01%
2023/07/06	17	51.29	63	51.10	51.00	-46	32,733	-0.14%
2023/07/05	102.1	52.16	67.3	51.92	51.70	34.7	32,089	0.11%	大買/
2023/07/04	101.1	53.96	24.4	54.13	54.20	76.7	29,285	0.26%	大買/
2023/07/03	74.5	67.86	117	67.95	69.30	-42.5	26,890	-0.16%	大賣/
2023/06/30	44.3	62.51	21.4	62.66	63.00	23	22,631	0.10%
2023/06/29	9.3	60.05	12.3	60.03	60.10	-3.1	20,969	-0.01%
2023/06/28	12.1	60.45	7.2	60.44	60.70	4.9	20,607	0.02%
2023/06/27	7	61.44	4	61.50	61.10	3	20,361	0.01%
2023/06/26	16	61.39	1	61.90	61.10	15	20,295	0.07%
2023/06/21	46.1	61.70	3	61.80	61.50	43.1	20,189	0.21%
2023/06/20	12	63.60	22	63.18	63.20	-10	19,866	-0.05%
2023/06/19	19.2	64.29	1.1	63.81	63.50	18.2	19,802	0.09%
2023/06/16	20.2	64.62	32	64.60	64.80	-11.8	19,725	-0.06%
2023/06/15	9.1	64.32	6	64.10	64.10	3.1	19,599	0.02%
2023/06/14	4	64.33	8.3	64.09	64.30	-4.3	19,652	-0.02%
2023/06/13	5	62.92	4.1	63.05	63.20	0.9	20,100	0.00%
2023/06/12	3.2	62.69	5.7	62.53	63.00	-2.5	21,149	-0.01%
2023/06/09	6	62.70	3.9	62.70	62.90	2.1	22,330	0.01%
2023/06/08	14.8	62.73	17	62.57	62.60	-2.3	23,461	-0.01%
2023/06/07	3.1	61.77	16	61.66	61.70	-13	26,858	-0.05%
2023/06/06	5	61.48	20	61.44	61.70	-15	27,226	-0.06%
2023/06/05	9.1	60.99	1.4	61.09	60.90	7.7	27,587	0.03%
2023/06/02	2	61.40	4	61.50	61.50	-2	27,811	-0.01%
2023/06/01	14.1	60.52	3	61.10	61.40	11.1	28,459	0.04%
2023/05/31	6.2	61.32	0.2	61.50	60.80	6	29,434	0.02%
2023/05/30	11.1	61.57	0.3	61.60	61.30	10.8	29,898	0.04%
2023/05/29	5.5	61.93	7.6	62.01	62.00	-2.1	30,085	-0.01%
2023/05/26	6.5	61.32	9	61.47	61.30	-2.5	30,598	-0.01%
2023/05/25	1.3	61.31	0	0.00	61.10	1.3	31,159	0.00%
2023/05/24	1	61.80	1	62.10	61.90	0	31,696	0.00%
2023/05/23	10	61.79	1.1	61.72	61.70	8.9	32,291	0.03%
2023/05/22	12	61.28	23.1	61.80	62.10	-11.1	32,291	-0.03%
2023/05/19	1.1	61.40	13	61.08	61.30	-11.9	32,218	-0.04%
2023/05/18	7	61.20	3	61.57	61.30	4	32,251	0.01%
2023/05/17	5	61.22	8	61.31	61.20	-3	32,327	-0.01%
2023/05/16	5.2	60.92	2	61.10	60.90	3.2	32,444	0.01%
2023/05/15	5	60.44	5	60.72	61.20	0	32,668	0.00%
2023/05/12	12	60.36	4	60.48	60.20	8	32,769	0.02%
2023/05/11	14.2	60.37	0.2	60.30	60.10	14	32,791	0.04%
2023/05/10	6.2	61.25	10	61.33	61.60	-3.8	32,647	-0.01%
2023/05/09	6	60.57	5	60.30	60.30	1	32,509	0.00%
2023/05/08	11.1	60.61	11	60.60	60.50	0.1	32,727	0.00%
2023/05/05	13.4	61.15	2	61.10	61.20	11.4	33,125	0.03%
2023/05/04	18	60.79	1	60.80	60.80	17	33,362	0.05%
2023/05/03	25.2	61.12	22.5	61.10	60.70	2.7	33,379	0.01%
2023/05/02	28.7	61.72	3	61.73	61.90	25.7	33,340	0.08%
2023/04/28	2	62.75	4	62.88	63.10	-2	33,450	-0.01%
2023/04/27	12.5	61.77	0	0.00	61.70	12.5	33,449	0.04%
2023/04/26	7.6	62.49	6	62.45	62.40	1.6	33,449	0.00%
2023/04/25	1	64.90	5	63.94	63.70	-4	33,282	-0.01%
2023/04/24	2	64.80	0	0.00	64.70	2	33,348	0.01%
2023/04/21	3.1	65.16	6	65.33	64.90	-2.9	33,497	-0.01%
2023/04/20	11	66.78	6	66.80	66.40	5	33,407	0.01%
2023/04/19	6	66.46	0	0.00	66.00	6	33,575	0.02%
2023/04/18	8.1	67.04	4.4	67.38	66.40	3.7	33,590	0.01%
2023/04/17	6	67.60	12.8	67.92	67.70	-6.8	33,504	-0.02%
2023/04/14	17	66.81	17.2	66.87	66.80	-0.2	33,500	0.00%
2023/04/13	10.3	66.21	14.2	66.06	66.30	-3.8	33,627	-0.01%
2023/04/12	1	66.10	7	66.16	66.40	-6	33,872	-0.02%
2023/04/11	11.1	65.86	1	65.60	65.60	10.1	33,885	0.03%
2023/04/10	9.4	66.03	44	66.15	65.70	-34.6	34,120	-0.10%
2023/04/07	5	65.30	21	65.37	65.60	-16	34,136	-0.05%
2023/04/06	14	64.39	3	64.77	64.00	11	34,381	0.03%
2023/03/31	33	64.21	5	64.30	64.30	28	34,969	0.08%
2023/03/30	12.1	63.47	0	0.00	63.30	12.1	37,128	0.03%
2023/03/29	4.1	63.88	4	63.90	63.50	0.1	38,375	0.00%
2023/03/28	11	64.34	16	64.33	64.00	-5	39,630	-0.01%
2023/03/27	3.1	64.30	11	63.85	64.20	-7.9	41,065	-0.02%
2023/03/24	0.2	64.40	6	64.10	64.20	-5.8	43,592	-0.01%
2023/03/23	14.2	64.20	20	64.26	64.10	-5.8	43,772	-0.01%
2023/03/22	9	65.58	6	65.53	65.30	3	43,827	0.01%
2023/03/21	14.2	65.55	3	65.77	65.10	11.2	44,274	0.03%
2023/03/20	13	65.95	7	66.03	65.80	6	44,251	0.01%
2023/03/17	3	65.27	8	65.30	65.40	-5	44,367	-0.01%
2023/03/16	27.1	65.22	6	65.38	64.70	21.1	44,186	0.05%
2023/03/15	256	67.97	236	68.42	66.50	20	43,768	0.05%	大買/大賣/
2023/03/14	62	67.74	14.7	67.64	67.50	47.3	43,133	0.11%
2023/03/13	29.6	69.04	24	69.33	69.10	5.6	42,354	0.01%
2023/03/10	655.5	69.27	654.4	69.75	68.70	1.2	41,250	0.00%	大買/大賣/
2023/03/09	10	66.90	3	66.93	67.00	7	38,207	0.02%
2023/03/08	28.2	66.34	2.1	66.38	66.30	26.1	38,303	0.07%
2023/03/07	35.1	67.15	2	67.30	67.40	33.1	38,327	0.09%
2023/03/06	43.2	67.19	60	67.51	67.50	-16.9	38,351	-0.04%
2023/03/03	88.5	66.09	19	66.32	67.10	69.5	38,223	0.18%
2023/03/02	14	65.31	53.5	65.70	65.60	-39.5	37,646	-0.10%
2023/03/01	28.2	63.59	7	63.77	63.80	21.2	37,249	0.06%
2023/02/24	9.2	64.64	19	64.26	64.60	-9.8	37,154	-0.03%
2023/02/23	11.7	64.10	32	64.12	64.30	-20.3	36,786	-0.06%
2023/02/22	30.3	62.85	58.3	63.07	62.60	-28	36,541	-0.08%
2023/02/21	4.1	62.48	12.1	61.93	62.80	-8	36,156	-0.02%
2023/02/20	8.1	60.29	4	60.35	60.50	4.1	36,047	0.01%
2023/02/17	10	59.69	2	59.70	59.80	8	36,564	0.02%
2023/02/16	15.5	60.32	1	60.20	60.30	14.5	37,101	0.04%
2023/02/15	3.4	60.26	1	60.70	60.00	2.4	38,017	0.01%
2023/02/14	5.1	59.88	1	60.60	60.70	4.1	38,376	0.01%
2023/02/13	26.3	59.14	30.3	59.09	59.00	-4	38,820	-0.01%
2023/02/10	24.1	60.99	7	60.74	60.60	17.1	39,575	0.04%
2023/02/09	4	61.88	3.1	61.96	61.70	0.9	39,863	0.00%
2023/02/08	22.4	61.96	4	61.95	61.80	18.4	40,532	0.05%
2023/02/07	9.3	61.79	2	61.90	61.70	7.3	40,938	0.02%
2023/02/06	33.1	61.97	1	61.90	61.70	32.1	41,610	0.08%
2023/02/03	12	64.22	15	64.55	63.60	-3	41,807	-0.01%
2023/02/02	32.2	63.05	8.1	63.22	63.50	24.1	41,682	0.06%
2023/02/01	24	62.46	5	62.54	62.40	19	41,946	0.05%
2023/01/31	7	62.47	6	62.27	62.50	1	42,304	0.00%
2023/01/30	11.4	61.40	18.1	61.57	61.30	-6.7	42,519	-0.02%
2023/01/17	13.2	61.88	9	61.82	62.00	4.2	42,507	0.01%
2023/01/16	8.4	61.18	2.1	61.16	61.10	6.4	42,923	0.01%
2023/01/13	8.2	62.09	4.2	61.94	61.90	4	42,948	0.01%
2023/01/12	0	0.00	2.2	62.40	62.00	-2.2	43,652	0.00%
2023/01/11	4	63.53	2.1	63.79	63.20	2	43,990	0.00%
2023/01/10	4.1	63.05	1	63.60	62.90	3.1	44,451	0.01%
2023/01/09	9	63.22	2	63.30	63.30	7	45,826	0.02%
2023/01/06	8	63.64	3	63.77	63.60	5	46,392	0.01%
2023/01/05	2	64.30	1.1	64.27	63.70	0.9	46,811	0.00%
2023/01/04	9.2	63.86	3	64.17	63.50	6.2	47,306	0.01%
2023/01/03	7	64.93	3.1	64.80	64.60	4	47,512	0.01%
2022/12/30	9	65.67	5	65.46	65.50	4	47,447	0.01%
2022/12/29	11	64.22	10	64.36	64.80	1	47,766	0.00%
2022/12/28	10	64.56	7.1	64.35	63.90	2.9	48,395	0.01%
2022/12/27	10.1	65.57	6	65.90	65.10	4.1	48,879	0.01%
2022/12/26	23	66.17	6	65.45	65.00	17	49,611	0.03%
2022/12/23	26.1	66.96	20	67.29	67.30	6.1	49,849	0.01%
2022/12/22	13	67.64	44.2	67.80	68.00	-31.2	49,962	-0.06%
2022/12/21	8	65.24	28.7	65.52	65.70	-20.7	48,536	-0.04%
2022/12/20	19	65.16	22	65.13	63.90	-3	48,045	-0.01%
2022/12/19	31	65.66	9	65.52	64.30	22	48,056	0.05%
2022/12/16	9	65.06	22.3	65.06	65.30	-13.3	47,130	-0.03%
2022/12/15	3.1	62.71	7	62.64	62.80	-3.9	45,315	-0.01%
2022/12/14	19	61.98	0	0.00	62.00	19	46,068	0.04%
2022/12/13	130	63.47	149.1	63.72	63.20	-19.1	46,340	-0.04%	大買/大賣/
2022/12/12	2.1	62.25	5	62.04	61.80	-2.9	46,966	-0.01%
2022/12/09	3	62.13	7	61.99	62.80	-4	47,494	-0.01%
2022/12/08	4.2	61.02	0	0.00	61.00	4.2	47,928	0.01%
2022/12/07	11.1	61.29	0.2	61.10	60.90	10.9	48,316	0.02%
2022/12/06	23.4	62.34	12	62.23	61.70	11.4	48,303	0.02%
2022/12/05	9	64.54	3	64.43	63.80	6	48,689	0.01%
2022/12/02	2.6	64.98	2	64.95	64.80	0.6	49,137	0.00%
2022/12/01	43.1	66.35	33	66.93	65.40	10.1	49,641	0.02%
2022/11/30	1	66.10	12	65.73	66.10	-11	49,206	-0.02%
2022/11/29	18	63.95	21	64.80	65.10	-3	49,503	-0.01%
2022/11/28	13	63.94	4	63.83	63.50	9	50,617	0.02%
2022/11/25	15	65.17	32	65.31	64.90	-17	50,539	-0.03%
2022/11/24	23.1	63.62	34	63.67	64.60	-10.9	50,633	-0.02%
2022/11/23	6	62.37	6	62.78	62.50	0	50,427	0.00%
2022/11/22	8	61.70	11	61.75	61.70	-3	50,768	-0.01%
2022/11/21	1.3	61.95	1	61.80	61.40	0.3	50,760	0.00%
2022/11/18	17	64.04	9	63.19	63.00	8	50,662	0.02%
2022/11/17	58.1	64.43	67	64.84	64.80	-8.9	50,562	-0.02%
2022/11/16	17	64.84	4	64.63	64.60	13	50,600	0.03%
2022/11/15	21	65.59	5	65.76	65.30	16	50,611	0.03%
2022/11/14	11	65.71	1	66.10	66.20	10	50,242	0.02%
2022/11/11	29	65.82	44	65.48	65.20	-15	49,814	-0.03%
2022/11/10	3.2	64.53	17	64.29	64.30	-13.8	49,247	-0.03%
2022/11/09	32	63.86	10.3	64.04	64.50	21.7	49,377	0.04%
2022/11/08	11	63.41	32.1	63.85	63.40	-21.1	49,893	-0.04%
2022/11/07	21	62.27	24	62.45	62.30	-3	49,150	-0.01%
2022/11/04	21	60.97	40	61.16	61.20	-19	48,969	-0.04%
2022/11/03	24	59.95	2	60.05	60.20	22	48,969	0.04%
2022/11/02	12	60.15	6	61.03	59.80	6	49,333	0.01%
2022/11/01	10	59.27	6	59.43	59.10	4	49,288	0.01%
2022/10/31	5	60.18	8	60.60	60.20	-3	49,669	-0.01%
2022/10/28	4	61.90	2	60.50	60.60	2	49,591	0.00%
2022/10/27	7	61.96	5	62.50	63.20	2	49,294	0.00%
2022/10/26	7	60.63	4.1	61.21	61.90	2.9	49,355	0.01%
2022/10/25	5	61.72	4	61.98	61.50	1	49,192	0.00%
2022/10/24	7.1	63.50	19	63.09	62.10	-11.9	49,952	-0.02%
2022/10/21	2.1	61.24	4	61.95	61.00	-1.9	49,859	0.00%
2022/10/20	6.1	60.62	6	59.43	61.80	0.1	49,937	0.00%
2022/10/19	2	62.80	2	63.05	63.00	0	49,334	0.00%
2022/10/18	5	61.12	29	61.89	61.90	-24	49,242	-0.05%
2022/10/17	6	57.82	18	58.54	60.00	-12	49,301	-0.02%
2022/10/14	14	62.29	35	62.41	62.80	-21	48,372	-0.04%
2022/10/13	12	60.35	6	59.92	59.30	6	48,140	0.01%
2022/10/12	66	61.55	65.5	61.73	61.60	0.6	48,515	0.00%
2022/10/11	5	63.88	9	64.12	63.70	-4	48,132	-0.01%
2022/10/07	5	65.26	17.1	65.49	65.10	-12.1	48,274	-0.03%
2022/10/06	24.1	64.35	26	64.67	65.00	-1.9	48,762	0.00%
2022/10/05	5	65.22	21	65.33	64.70	-16	48,742	-0.03%
2022/10/04	19	63.98	10	63.66	63.80	9	48,954	0.02%
2022/10/03	15.1	62.47	22	63.35	63.50	-6.9	48,972	-0.01%
2022/09/30	13	58.85	12	60.43	61.50	1	49,276	0.00%
2022/09/29	3	60.77	8	61.26	59.90	-5	49,257	-0.01%
2022/09/28	30	61.66	12	60.50	60.30	18	49,185	0.04%
2022/09/27	18	63.17	25	63.51	63.80	-7	49,868	-0.01%
2022/09/26	34	62.92	31.4	62.70	61.60	2.6	50,080	0.01%
2022/09/23	5	67.82	8	68.15	67.40	-3	50,087	-0.01%
2022/09/22	16	67.09	5	66.44	66.50	11	50,980	0.02%
2022/09/21	24.1	68.66	19	69.29	68.90	5.1	52,291	0.01%
2022/09/20	11	69.38	22	68.90	68.50	-11	53,657	-0.02%
2022/09/19	24.2	68.42	4.5	69.26	68.00	19.7	54,545	0.04%
2022/09/16	8	71.60	2	71.40	73.50	6	55,737	0.01%
2022/09/15	11.5	72.37	23.1	72.90	72.60	-11.6	57,078	-0.02%
2022/09/14	5	69.86	6	71.20	71.80	-1	58,063	0.00%
2022/09/13	20	71.91	18	71.28	71.10	2	58,936	0.00%
2022/09/12	11	69.69	17.1	69.68	71.00	-6.1	60,447	-0.01%
2022/09/08	72.2	68.49	61.7	67.80	67.80	10.5	60,618	0.02%
2022/09/07	3.5	69.22	5	69.08	69.60	-1.5	60,925	0.00%
2022/09/06	4.8	71.46	7	71.00	70.60	-2.2	60,618	0.00%
2022/09/05	14.2	70.94	41.5	70.71	70.80	-27.3	60,842	-0.04%
2022/09/02	37	73.23	35	71.75	71.10	2	60,915	0.00%
2022/09/01	12.1	77.55	3	77.30	76.80	9.1	59,901	0.02%
2022/08/31	11.1	77.75	20	78.40	78.90	-8.9	60,664	-0.01%
2022/08/30	9	78.87	5.2	78.80	78.90	3.8	61,022	0.01%
2022/08/29	6	78.88	16	79.08	79.60	-10	60,912	-0.02%
2022/08/26	11	83.90	4	83.78	83.40	7	60,860	0.01%
2022/08/25	5	83.44	11	83.37	83.40	-6	60,824	-0.01%
2022/08/24	12	82.57	2.2	82.67	82.10	9.9	61,032	0.02%
2022/08/23	3	83.63	25.1	83.50	83.00	-22.1	61,445	-0.04%
2022/08/22	23	83.85	12	83.74	83.60	11	61,908	0.02%
2022/08/19	3.1	86.35	5	86.76	86.40	-1.9	62,006	0.00%
2022/08/18	7	86.69	10	86.50	86.50	-3	62,392	0.00%
2022/08/17	4.5	86.64	3	87.00	86.40	1.5	62,883	0.00%
2022/08/16	50.1	86.46	6	87.02	86.00	44.1	63,549	0.07%
2022/08/15	69.9	87.94	22	88.97	87.50	47.9	65,024	0.07%
2022/08/12	1.1	91.31	32	91.09	91.10	-30.9	64,330	-0.05%
2022/08/11	27	91.57	2	92.00	91.00	25	64,799	0.04%
2022/08/10	97.1	92.81	87	93.20	91.10	10.1	64,739	0.02%
2022/08/09	1	92.70	39	91.97	93.30	-38	64,922	-0.06%
2022/08/08	18	89.97	12.2	90.24	91.10	5.8	65,189	0.01%
2022/08/05	4	90.38	38.2	90.11	90.50	-34.2	64,822	-0.05%
2022/08/04	20	87.10	14	87.19	87.50	6	64,639	0.01%
2022/08/03	12	87.37	7	87.49	87.00	5	64,774	0.01%
2022/08/02	21.3	87.56	3	87.43	87.50	18.3	65,237	0.03%
2022/08/01	11.5	89.48	8	89.91	90.00	3.5	65,706	0.01%
2022/07/29	33	89.37	55	89.62	89.60	-22	66,156	-0.03%
2022/07/28	14	87.24	11.2	86.50	86.50	2.8	66,003	0.00%
2022/07/27	19	87.95	13	87.81	88.20	6	66,676	0.01%
2022/07/26	10.1	86.60	0	0.00	86.70	10.1	66,726	0.02%
2022/07/25	17	87.39	1	86.70	86.90	16	67,735	0.02%
2022/07/22	20	89.34	38	89.01	89.50	-18	67,498	-0.03%
2022/07/21	14.1	88.32	21.5	88.21	88.30	-7.4	67,386	-0.01%
2022/07/20	278.4	88.09	298	88.30	86.60	-19.6	67,091	-0.03%	大買/大賣/
2022/07/19	30	87.14	36.3	87.60	87.80	-6.3	67,290	-0.01%
2022/07/18	33	86.58	7.1	86.09	85.60	25.9	67,138	0.04%
2022/07/15	21	86.70	15.5	86.35	86.00	5.5	67,442	0.01%
2022/07/14	5	85.64	15	86.39	87.50	-10	67,226	-0.01%
2022/07/13	33.2	85.07	21	84.28	83.90	12.2	66,766	0.02%
2022/07/12	39	83.98	32.3	84.68	82.10	6.7	66,490	0.01%
2022/07/11	5.5	87.25	59.2	87.48	88.20	-53.7	65,798	-0.08%
2022/07/08	25	86.60	24	86.12	86.50	1	65,521	0.00%
2022/07/07	3	80.80	12.3	81.35	83.20	-9.3	64,780	-0.01%
2022/07/06	11	81.33	6	82.00	80.30	5	64,637	0.01%
2022/07/05	19.7	80.31	26	79.91	82.10	-6.3	64,396	-0.01%
2022/07/04	42	78.07	21	77.75	78.20	21	63,460	0.03%
2022/07/01	64.1	82.13	93	81.65	77.80	-28.9	63,137	-0.05%
2022/06/30	240	82.93	287.2	83.05	82.30	-47.2	62,173	-0.08%	大買/大賣/
2022/06/29	681	87.72	625.1	88.04	85.50	55.9	61,324	0.09%	大買/大賣/
2022/06/28	96.3	88.17	107.6	88.40	91.70	-11.4	59,592	-0.02%	大賣/
2022/06/27	9.3	85.37	54	86.03	86.10	-44.7	57,684	-0.08%
2022/06/24	70.1	99.24	23.1	99.53	98.30	47	56,688	0.08%
2022/06/23	107.2	99.30	97	99.93	96.20	10.2	55,115	0.02%	大買/
2022/06/22	247.9	103.60	239	104.34	101.00	8.9	54,660	0.02%	大買/大賣/
2022/06/21	323	111.26	304.6	111.66	109.50	18.4	53,484	0.03%	大買/大賣/
2022/06/20	785	114.93	772.7	115.54	111.50	12.3	52,638	0.02%	大買/大賣/
2022/06/17	122	116.59	144	116.74	119.50	-22	51,241	-0.04%	大買/大賣/
2022/06/16	253	121.45	260	121.86	117.00	-7	51,178	-0.01%	大買/大賣/
2022/06/15	40	123.58	35	123.84	122.00	5	51,700	0.01%
2022/06/14	13.1	121.35	62	121.48	123.50	-48.9	54,011	-0.09%
2022/06/13	180.3	122.11	185.5	122.42	120.50	-5.2	58,139	-0.01%	大買/大賣/
2022/06/10	149.7	125.11	142.3	125.54	126.00	7.4	62,125	0.01%	大買/大賣/
2022/06/09	578.1	126.26	570	126.62	126.50	8.1	64,603	0.01%	大買/大賣/
2022/06/08	16	129.53	31	129.13	130.00	-15	64,840	-0.02%
2022/06/07	62	126.50	89	127.01	127.00	-27	65,936	-0.04%
2022/06/06	244	127.21	248	127.70	126.50	-4	68,012	-0.01%	大買/大賣/
2022/06/02	183	125.68	183	125.67	126.50	0	70,608	0.00%	大買/大賣/
2022/06/01	5	126.50	5	126.60	126.00	0	74,008	0.00%
2022/05/31	549	125.13	512	125.30	124.50	37	78,382	0.05%	大買/大賣/
2022/05/30	281	127.00	292.1	127.22	127.00	-11.1	79,315	-0.01%	大買/大賣/
2022/05/27	164	126.88	178	127.62	128.00	-14	79,731	-0.02%	大買/大賣/
2022/05/26	227	127.20	228.4	127.56	125.50	-1.4	80,643	0.00%	大買/大賣/
2022/05/25	267	126.10	310	126.54	127.00	-43	81,062	-0.05%	大買/大賣/
2022/05/24	270.9	127.29	270.8	127.56	125.00	0.1	81,523	0.00%	大買/大賣/
2022/05/23	614.4	123.81	573.5	123.97	127.00	40.9	81,311	0.05%	大買/大賣/
2022/05/20	205.5	117.74	217	118.08	117.50	-11.5	80,820	-0.01%	大買/大賣/
2022/05/19	29.1	113.33	48	113.52	115.00	-18.9	81,893	-0.02%
2022/05/18	8	117.69	6	117.75	117.50	2	82,686	0.00%
2022/05/17	230.5	117.93	288	118.25	116.50	-57.5	82,835	-0.07%	大買/大賣/
2022/05/16	317.3	119.87	274	120.91	119.00	43.3	82,318	0.05%	大買/大賣/
2022/05/13	271	123.33	271	123.61	123.50	0	81,633	0.00%	大買/大賣/
2022/05/12	638.5	122.25	637	122.82	121.00	1.5	82,357	0.00%	大買/大賣/
2022/05/11	12.1	125.00	7	125.00	124.00	5.1	82,420	0.01%
2022/05/10	615	125.01	619	125.38	127.50	-4	82,463	0.00%	大買/大賣/
2022/05/09	120.7	128.54	99	129.28	126.00	21.7	82,564	0.03%	大買/
2022/05/06	31.1	129.43	37	128.23	130.50	-5.9	83,956	-0.01%
2022/05/05	43.2	132.08	54.1	131.72	130.00	-10.9	84,000	-0.01%
2022/05/04	244	130.04	224.2	129.75	130.00	19.8	83,662	0.02%	大買/大賣/
2022/05/03	230	125.80	221	126.37	126.50	9	83,182	0.01%	大買/大賣/
2022/04/29	67	125.46	97.5	123.92	126.00	-30.5	83,396	-0.04%
2022/04/28	271.2	121.98	266	122.27	120.50	5.2	83,043	0.01%	大買/大賣/
2022/04/27	28.1	119.77	9	119.68	121.00	19.1	83,084	0.02%
2022/04/26	85.2	122.36	61	122.98	121.00	24.2	83,162	0.03%
2022/04/25	483.2	122.83	476.2	123.33	121.50	7	83,168	0.01%	大買/大賣/
2022/04/22	11.4	126.04	23.1	126.11	126.50	-11.8	82,614	-0.01%
2022/04/21	5.1	125.22	29	125.22	125.00	-23.9	82,619	-0.03%
2022/04/20	309	124.15	303.3	124.66	123.50	5.7	82,611	0.01%	大買/大賣/
2022/04/19	92	123.33	98	123.50	123.00	-6	82,899	-0.01%
2022/04/18	41.1	123.03	35	123.16	121.00	6	83,044	0.01%
2022/04/15	2.1	123.50	2.8	123.50	124.00	-0.7	83,260	0.00%
2022/04/14	398	124.73	379.1	125.29	122.00	18.9	83,333	0.02%	大買/大賣/
2022/04/13	159	123.39	186.2	122.95	124.50	-27.2	83,224	-0.03%	大買/大賣/
2022/04/12	73.4	120.09	64	120.47	120.00	9.4	83,001	0.01%
2022/04/11	188.5	123.26	175	123.79	121.50	13.5	82,677	0.02%	大買/大賣/
2022/04/08	82	121.46	88	122.07	124.00	-6	83,699	-0.01%
2022/04/07	89.2	120.83	66	121.45	119.00	23.2	84,236	0.03%
2022/04/06	426.8	123.69	402	124.31	123.50	24.8	83,973	0.03%	大買/大賣/
2022/04/01	572.1	124.29	570	124.41	126.50	2.1	84,317	0.00%	大買/大賣/
2022/03/31	76	124.01	75	124.49	124.50	1	83,818	0.00%
2022/03/30	10	124.55	5	124.30	124.00	5	83,671	0.01%
2022/03/29	8	124.19	10	124.55	123.50	-2	83,578	0.00%
2022/03/28	198.1	120.54	192	120.67	122.50	6.1	83,389	0.01%	大買/大賣/
2022/03/25	63.5	123.46	29.7	123.52	122.00	33.8	83,417	0.04%
2022/03/24	271.7	129.43	249	128.75	128.00	22.7	82,453	0.03%	大買/大賣/
2022/03/23	18	130.72	9	131.00	130.50	9	82,569	0.01%
2022/03/22	8.2	130.80	13	130.62	129.50	-4.8	82,630	-0.01%
2022/03/21	176	130.32	168.1	131.11	131.50	7.9	83,027	0.01%	大買/大賣/
2022/03/18	653.9	129.99	628.4	130.50	130.00	25.5	83,743	0.03%	大買/大賣/
2022/03/17	615	129.19	652.6	129.90	133.00	-37.6	83,304	-0.05%	大買/大賣/
2022/03/16	1,196.3	132.19	1,157.1	132.44	127.00	39.2	81,632	0.05%	大買/大賣/
2022/03/15	267.3	132.39	239.3	132.62	130.00	27.9	77,870	0.04%	大買/大賣/
2022/03/14	152.2	130.34	183.9	130.65	132.50	-31.7	75,063	-0.04%	大買/大賣/
2022/03/11	395.1	125.53	419.6	125.10	125.50	-24.5	74,144	-0.03%	大買/大賣/
2022/03/10	1,784.1	126.13	1,773.1	127.48	124.00	11	74,720	0.01%	大買/大賣/
2022/03/09	952	121.79	925.1	121.23	125.50	26.9	74,426	0.04%	大買/大賣/
2022/03/08	572.1	122.75	482	124.14	118.00	90.1	75,309	0.12%	大買/大賣/
2022/03/07	2,010.1	129.67	1,995	129.75	125.50	15.1	73,027	0.02%	大買/大賣/
2022/03/04	489.7	127.16	492	126.41	133.00	-2.3	70,755	0.00%	大買/大賣/
2022/03/03	265.5	122.95	271	123.59	125.00	-5.5	67,329	-0.01%	大買/大賣/
2022/03/02	934	120.38	931	120.69	120.50	3	67,365	0.00%	大買/大賣/
2022/03/01	972	119.49	949	119.88	120.50	23	67,492	0.03%	大買/大賣/
2022/02/25	264.1	116.09	264	116.54	115.50	0.1	66,518	0.00%	大買/大賣/
2022/02/24	654.1	113.86	679	114.12	112.50	-24.9	66,509	-0.04%	大買/大賣/
2022/02/23	249	115.23	254	115.48	116.00	-5	66,667	-0.01%	大買/大賣/
2022/02/22	345.1	114.73	327	114.50	113.50	18.1	66,784	0.03%	大買/大賣/
2022/02/21	152	117.74	163	118.64	119.50	-11	66,056	-0.02%	大買/大賣/
2022/02/18	54	114.93	97	115.84	116.50	-43	65,633	-0.07%
2022/02/17	269	113.46	276	113.76	112.00	-7	65,389	-0.01%	大買/大賣/
2022/02/16	122	112.95	108.1	113.00	112.50	13.9	65,849	0.02%	大買/大賣/
2022/02/15	116.1	111.03	108	111.91	111.00	8.1	67,216	0.01%	大買/大賣/
2022/02/14	22	112.70	39.3	112.57	110.50	-17.3	69,698	-0.02%
2022/02/11	396.1	113.80	383	114.15	112.00	13.1	70,922	0.02%	大買/大賣/
2022/02/10	3	113.33	7	113.07	114.00	-4	73,391	-0.01%
2022/02/09	153	113.69	159	114.16	112.00	-6	75,972	-0.01%	大買/大賣/
2022/02/08	986	113.07	995.5	113.17	112.50	-9.5	76,404	-0.01%	大買/大賣/
2022/02/07	56	100.95	60	102.29	108.00	-4	75,977	-0.01%
2022/01/26	4	98.20	12	98.20	98.60	-8	77,797	-0.01%
2022/01/25	7	97.31	12.6	97.70	95.10	-5.6	78,903	-0.01%
2022/01/24	7.5	98.91	2	98.80	99.90	5.5	79,863	0.01%
2022/01/21	25.5	100.17	22	100.36	99.00	3.5	81,531	0.00%
2022/01/20	32.9	104.03	20	104.43	104.00	12.9	81,873	0.02%
2022/01/19	143.5	105.91	126	106.37	104.00	17.5	82,182	0.02%	大買/大賣/
2022/01/18	323.1	105.01	312.2	105.50	106.50	10.9	82,578	0.01%	大買/大賣/
2022/01/17	203.2	105.50	203.3	105.99	105.50	-0.1	84,025	0.00%	大買/大賣/
2022/01/14	215	105.21	236	105.86	107.50	-21	85,320	-0.02%	大買/大賣/
2022/01/13	30.6	106.41	38	106.08	105.00	-7.5	85,258	-0.01%
2022/01/12	26	109.65	25	108.40	108.00	1	85,586	0.00%
2022/01/11	23.5	112.46	30.1	112.97	112.00	-6.6	86,061	-0.01%
2022/01/10	22.6	111.96	30	111.23	111.50	-7.4	88,288	-0.01%
2022/01/07	11	112.82	23.2	114.84	113.50	-12.2	88,943	-0.01%
2022/01/06	71	115.39	71	115.54	114.50	0	90,871	0.00%
2022/01/05	7.5	115.00	21.1	114.79	115.00	-13.6	92,607	-0.01%
2022/01/04	7	114.86	7	114.86	115.50	0	94,435	0.00%
2022/01/03	632.1	115.13	621	115.58	114.50	11.1	95,492	0.01%	大買/大賣/
2021/12/30	551.2	122.38	533	122.41	121.00	18.2	96,085	0.02%	大買/大賣/
2021/12/29	25	125.50	6	126.17	124.50	19	96,956	0.02%
2021/12/28	18	125.61	12	125.96	125.00	6	99,686	0.01%
2021/12/27	306	122.92	303	123.49	122.50	3	102,126	0.00%	大買/大賣/
2021/12/24	12	123.50	0	0.00	122.50	12	104,474	0.01%
2021/12/23	11.4	124.25	13	123.69	122.50	-1.7	104,848	0.00%
2021/12/22	10	124.95	8	124.25	124.00	2	105,445	0.00%
2021/12/21	110	124.09	124.2	124.49	125.50	-14.2	106,154	-0.01%	大買/大賣/
2021/12/20	429.1	123.48	427	124.10	122.00	2.1	106,601	0.00%	大買/大賣/
2021/12/17	3	124.67	12	124.25	123.50	-9	107,404	-0.01%
2021/12/16	470	123.97	462.1	124.43	122.00	7.9	107,424	0.01%	大買/大賣/
2021/12/15	626	120.59	644	121.12	122.50	-18	107,772	-0.02%	大買/大賣/
2021/12/14	45.1	123.44	27	122.15	120.00	18.1	108,598	0.02%
2021/12/13	17.1	128.26	24	127.85	127.50	-6.9	107,638	-0.01%
2021/12/10	134	125.01	122.3	125.34	124.00	11.7	107,904	0.01%	大買/大賣/
2021/12/09	13	128.12	25.5	127.36	128.50	-12.5	108,286	-0.01%
2021/12/08	34.2	128.63	43	127.59	127.00	-8.8	108,570	-0.01%
2021/12/07	625	126.89	623.2	127.61	126.50	1.8	108,326	0.00%	大買/大賣/
2021/12/06	45	126.30	45	125.84	125.50	0	107,348	0.00%
2021/12/03	424.2	123.90	573	124.14	121.00	-148.8	107,425	-0.14%	大買/大賣/鉅額交易
2021/12/02	1,159.2	119.33	1,062	119.60	122.00	97.2	108,920	0.09%	大買/大賣/
2021/12/01	496	115.85	502	116.42	115.00	-6	108,146	-0.01%	大買/大賣/
2021/11/30	732	113.25	738	113.72	115.50	-6	109,446	-0.01%	大買/大賣/
2021/11/29	63	109.67	78	110.16	110.00	-15	110,108	-0.01%
2021/11/26	46.5	111.92	23.2	109.19	108.50	23.3	111,251	0.02%
2021/11/25	15	113.30	38	114.30	114.50	-23	111,468	-0.02%
2021/11/24	40	111.11	13	110.65	111.00	27	111,235	0.02%
2021/11/23	24	111.52	22	111.64	111.00	2	112,812	0.00%
2021/11/22	30	110.77	43	111.01	110.50	-13	114,198	-0.01%
2021/11/19	42	108.65	28	109.00	107.50	14	114,975	0.01%
2021/11/18	2.9	109.50	15.1	109.90	109.50	-12.2	117,677	-0.01%
2021/11/17	68	109.51	69	109.75	107.50	-1	121,270	0.00%
2021/11/16	244	107.29	259	108.33	110.00	-15	123,103	-0.01%	大買/大賣/
2021/11/15	531	106.97	529	108.31	105.00	2	127,419	0.00%	大買/大賣/
2021/11/12	55	107.72	40	108.01	106.50	15	131,716	0.01%
2021/11/11	55.1	110.75	52.6	108.87	106.00	2.5	132,977	0.00%
2021/11/10	168.1	116.90	130	116.76	115.00	38.1	135,003	0.03%	大買/大賣/
2021/11/09	738.6	116.82	707.4	117.18	116.00	31.2	140,209	0.02%	大買/大賣/
2021/11/08	2,450	109.50	2,480	110.06	118.00	-30	142,061	-0.02%	大買/大賣/
2021/11/05	22.1	106.45	20.1	106.64	107.50	2	139,337	0.00%
2021/11/04	665	110.27	683	110.74	106.00	-18	138,354	-0.01%	大買/大賣/
2021/11/03	278.9	104.54	345.1	105.39	108.50	-66.2	136,510	-0.05%	大買/大賣/
2021/11/02	75	101.02	117.2	100.95	101.50	-42.1	134,128	-0.03%	大賣/
2021/11/01	20.4	99.13	15.1	99.09	98.00	5.3	132,545	0.00%
2021/10/29	22	94.16	33.4	95.60	96.50	-11.4	131,175	-0.01%
2021/10/28	32	91.68	35.4	91.64	90.60	-3.4	129,241	0.00%
2021/10/27	14	89.21	18	89.47	89.30	-4	128,450	0.00%
2021/10/26	13	90.09	39.1	90.01	90.40	-26.1	128,539	-0.02%
2021/10/25	32	87.65	76.1	87.60	89.50	-44.1	128,190	-0.03%
2021/10/22	64.2	86.78	57	86.10	85.10	7.2	134,285	0.01%
2021/10/21	19	89.99	33.2	90.00	89.30	-14.2	138,034	-0.01%
2021/10/20	32	88.92	25	90.52	88.30	7	141,419	0.00%
2021/10/19	33.1	89.04	25	89.40	88.00	8.1	147,572	0.01%
2021/10/18	47.4	86.26	36	86.25	89.00	11.4	153,817	0.01%
2021/10/15	35	92.59	14.2	92.35	92.30	20.8	158,915	0.01%
2021/10/14	18.2	91.85	31	92.34	92.40	-12.8	165,462	-0.01%
2021/10/13	19.1	90.25	27.9	89.93	88.50	-8.8	169,792	-0.01%
2021/10/12	53.5	89.86	91.1	89.11	87.40	-37.6	178,274	-0.02%
2021/10/08	352.1	98.27	350	98.86	96.80	2.1	182,954	0.00%	大買/大賣/
2021/10/07	533.4	96.90	539.5	97.44	98.50	-6.1	193,894	0.00%	大買/大賣/
2021/10/06	59.1	95.23	17.5	94.78	92.50	41.6	200,591	0.02%
2021/10/05	456	92.55	406.3	92.55	98.20	49.7	207,184	0.02%	大買/大賣/
2021/10/04	741.1	101.79	690	102.17	97.20	51.1	213,430	0.02%	大買/大賣/
2021/10/01	81.5	110.71	45.3	111.01	108.00	36.2	221,206	0.02%
2021/09/30	32.1	118.11	23	118.89	119.50	9.1	228,637	0.00%
2021/09/29	475.1	118.59	463	118.36	116.50	12.1	234,860	0.01%	大買/大賣/
2021/09/28	191.1	120.49	206	121.00	119.00	-14.9	235,128	-0.01%	大買/大賣/
2021/09/27	24	126.97	21	128.10	124.50	3	235,404	0.00%
2021/09/24	18.3	126.19	28.1	125.41	126.50	-9.8	235,906	0.00%
2021/09/23	14	122.11	6	122.25	121.50	8	235,844	0.00%
2021/09/22	30.1	120.05	8	119.56	119.50	22.1	236,684	0.01%
2021/09/17	221.1	121.55	273	120.95	123.00	-51.9	237,068	-0.02%	大買/大賣/
2021/09/16	109	119.93	108.1	120.24	118.00	0.9	236,470	0.00%	大買/大賣/
2021/09/15	959	116.71	948	117.11	121.50	11	236,838	0.00%	大買/大賣/
2021/09/14	944	124.53	943	124.96	117.50	1	237,316	0.00%	大買/大賣/
2021/09/13	392	126.37	387	126.70	124.50	5	237,488	0.00%	大買/大賣/
2021/09/10	779.1	121.70	796.4	122.00	125.50	-17.2	246,873	-0.01%	大買/大賣/
2021/09/09	533	120.95	526	121.96	121.50	7	257,351	0.00%	大買/大賣/
2021/09/08	442.2	119.25	449.4	119.53	122.00	-7.2	263,381	0.00%	大買/大賣/
2021/09/07	2,144.1	120.05	2,130.6	119.99	120.50	13.5	272,442	0.00%	大買/大賣/
2021/09/06	47.1	115.91	27.3	117.27	113.00	19.8	276,298	0.01%
2021/09/03	622.4	121.49	620.1	122.33	120.50	2.3	281,059	0.00%	大買/大賣/
2021/09/02	876.1	124.81	859	125.35	126.00	17.1	284,216	0.01%	大買/大賣/
2021/09/01	631.7	127.55	626	128.24	125.00	5.7	287,620	0.00%	大買/大賣/
2021/08/31	25.4	133.73	13.5	133.81	133.50	11.9	289,436	0.00%
2021/08/30	49	138.71	48	139.26	136.00	1	296,177	0.00%
2021/08/27	718.1	138.83	721.9	139.74	137.00	-3.8	301,757	0.00%	大買/大賣/
2021/08/26	36.1	137.27	36.2	137.01	140.00	-0.1	307,355	0.00%
2021/08/25	488	135.10	479	135.56	138.50	9	313,162	0.00%	大買/大賣/
2021/08/24	899.7	139.98	864	140.82	134.50	35.7	317,742	0.01%	大買/大賣/
2021/08/23	1,067.5	138.82	1,095.8	139.27	139.50	-28.3	322,119	-0.01%	大買/大賣/
2021/08/20	152	128.19	176.2	128.58	130.50	-24.2	325,644	-0.01%	大買/大賣/
2021/08/19	2,603.1	134.59	2,576	135.27	126.50	27.1	335,133	0.01%	大買/大賣/
2021/08/18	1,832	125.94	1,865.5	130.27	136.50	-33.5	341,307	-0.01%	大買/大賣/
2021/08/17	448	128.50	620	128.99	124.50	-172	345,747	-0.05%	大買/大賣/鉅額交易
2021/08/16	1,130	130.79	945.5	132.04	126.00	184.5	353,207	0.05%	大買/大賣/鉅額交易
2021/08/13	1,473.9	135.48	1,447.1	135.99	133.00	26.8	356,926	0.01%	大買/大賣/
2021/08/12	323.3	125.10	302.5	125.13	133.50	20.8	361,288	0.01%	大買/大賣/
2021/08/11	40	126.50	2	122.00	125.00	38	362,298	0.01%
2021/08/10	105	128.27	141	127.65	130.00	-36	366,350	-0.01%	大買/大賣/
2021/08/09	2	132.25	115	131.80	132.50	-113	375,355	-0.03%	大賣/鉅額交易
2021/08/06	202	132.50	105	134.95	131.00	97	385,819	0.03%	大買/大賣/
2021/08/05	1	125.50	5	126.10	125.50	-4	394,945	0.00%
2021/08/04	21.3	129.87	436	127.62	129.00	-414.8	400,626	-0.10%	大賣/鉅額交易
2021/08/03	43	123.58	5	125.20	126.00	38	409,286	0.01%
2021/08/02	1.1	111.14	27.6	113.18	120.00	-26.5	416,150	-0.01%
2021/07/30	175	129.61	214	134.93	117.00	-39	423,521	-0.01%	大買/大賣/
2021/07/29	400	123.25	18	126.83	129.50	382	430,617	0.09%	大買/鉅額交易
2021/07/28	1,965.1	120.18	1,919	120.87	118.00	46.1	438,242	0.01%	大買/大賣/
2021/07/27	877.4	126.72	821.4	127.47	122.50	56	443,452	0.01%	大買/大賣/
2021/07/26	1,039.7	143.16	1,028	143.06	136.00	11.7	443,188	0.00%	大買/大賣/
2021/07/23	1,492.2	140.79	1,513.3	141.13	145.50	-21.1	444,634	0.00%	大買/大賣/
2021/07/22	786.4	145.42	776.1	145.47	140.50	10.4	444,272	0.00%	大買/大賣/
2021/07/21	859.2	173.78	844.7	174.09	153.50	14.5	443,347	0.00%	大買/大賣/
2021/07/20	1,083.5	177.41	1,042.1	177.93	170.50	41.5	438,485	0.01%	大買/大賣/
2021/07/19	569.2	190.27	575.6	190.45	188.00	-6.3	437,498	0.00%	大買/大賣/
2021/07/16	1,435	187.13	1,375.1	187.80	188.00	59.8	431,890	0.01%	大買/大賣/
2021/07/15	917.2	170.54	954.9	171.14	179.00	-37.6	421,928	-0.01%	大買/大賣/
2021/07/14	1,869.5	170.04	1,858.2	172.33	163.00	11.3	415,579	0.00%	大買/大賣/
2021/07/13	889	189.37	841.7	189.26	176.00	47.3	404,074	0.01%	大買/大賣/
2021/07/12	1,220.1	199.20	1,278.1	199.25	195.50	-58	395,926	-0.01%	大買/大賣/
2021/07/09	1,380.3	210.30	1,262.4	211.31	195.50	117.9	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	1,354.7	206.70	1,309	207.14	216.50	45.7	379,248	0.01%	大買/大賣/
2021/07/07	1,047	222.59	979.1	223.46	210.00	67.9	368,918	0.02%	大買/大賣/
2021/07/06	219.6	203.88	354.3	206.60	216.50	-134.7	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	39.1	189.08	86.7	184.44	197.00	-47.7	353,712	-0.01%
2021/07/02	55.6	194.60	10.5	194.29	191.00	45.1	356,844	0.01%
2021/07/01	111.3	193.51	119	187.11	196.00	-7.7	356,879	0.00%	大買/大賣/
2021/06/30	24.2	175.54	77.7	177.00	182.50	-53.4	356,519	-0.01%
2021/06/29	76.6	167.27	63	167.00	166.00	13.6	356,354	0.00%
2021/06/28	40.8	161.97	106.1	162.09	166.00	-65.3	356,036	-0.02%	大賣/
2021/06/25	110.2	151.65	22	151.70	151.00	88.2	355,308	0.02%	大買/
2021/06/24	188	146.13	176	146.20	149.00	12	355,062	0.00%	大買/大賣/
2021/06/23	83.6	143.47	82.2	140.23	139.50	1.5	354,532	0.00%
2021/06/22	116.2	160.54	66.2	157.37	154.50	50	353,074	0.01%	大買/
2021/06/21	352.6	157.02	342.4	157.79	158.50	10.2	352,224	0.00%	大買/大賣/
2021/06/18	1,860.1	144.46	1,819.3	144.80	149.50	40.8	343,265	0.01%	大買/大賣/
2021/06/17	1,261.1	129.38	1,294.2	129.82	140.50	-33.1	335,123	-0.01%	大買/大賣/
2021/06/16	1,620.4	131.55	1,614.1	132.33	130.00	6.3	333,803	0.00%	大買/大賣/
2021/06/15	964.1	122.69	1,056	122.61	127.50	-91.9	325,696	-0.03%	大買/大賣/
2021/06/11	1,794.3	115.50	1,861.3	115.50	116.00	-67	322,158	-0.02%	大買/大賣/
2021/06/09	1,783.5	114.43	1,747	114.97	113.00	36.5	317,997	0.01%	大買/大賣/
2021/06/08	1,012	110.40	977.4	110.92	114.50	34.6	317,367	0.01%	大買/大賣/
2021/06/07	1,516.9	111.85	1,498	112.52	107.00	18.9	316,138	0.01%	大買/大賣/
2021/06/04	138.1	116.30	173.2	116.48	115.50	-35.1	310,473	-0.01%	大買/大賣/
2021/06/03	483.1	113.73	490.2	113.01	112.50	-7.1	305,815	0.00%	大買/大賣/
2021/06/02	227.3	114.47	158.5	114.87	111.00	68.9	300,491	0.02%	大買/大賣/
2021/06/01	1,031	107.59	1,078.9	107.77	112.50	-47.9	294,111	-0.02%	大買/大賣/
2021/05/31	2,313.3	109.84	2,318.3	110.72	102.50	-5	289,013	0.00%	大買/大賣/
2021/05/28	1,828.9	106.05	1,785.7	105.40	108.00	43.3	284,171	0.02%	大買/大賣/
2021/05/27	1,052.2	101.78	1,007	102.34	103.00	45.2	282,340	0.02%	大買/大賣/
2021/05/26	256	95.65	400.3	95.94	98.80	-144.3	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	1,757.2	94.15	1,794.3	94.45	91.00	-37.1	264,602	-0.01%	大買/大賣/
2021/05/24	1,238.3	93.83	1,231	94.05	93.10	7.2	258,762	0.00%	大買/大賣/
2021/05/21	1,241	88.16	1,294.2	88.70	91.80	-53.2	254,732	-0.02%	大買/大賣/
2021/05/20	263	82.84	244.1	84.30	83.50	19	249,501	0.01%	大買/大賣/
2021/05/19	123.4	78.78	95	78.95	80.50	28.4	240,679	0.01%	大買/
2021/05/18	73	71.21	160.5	72.30	73.20	-87.5	240,357	-0.04%	大賣/
2021/05/17	2,027.2	70.56	2,021	71.85	66.60	6.2	239,398	0.00%	大買/大賣/
2021/05/14	194	76.04	166.4	76.45	74.00	27.6	231,834	0.01%	大買/大賣/
2021/05/13	180.2	80.53	133.3	80.25	79.20	46.9	223,617	0.02%	大買/大賣/
2021/05/12	228.6	92.57	96.4	93.30	87.90	132.2	219,837	0.06%	大買/鉅額交易
2021/05/11	863.6	97.52	944.3	97.91	97.60	-80.7	217,333	-0.04%	大買/大賣/
2021/05/10	101.5	96.80	126.8	98.49	100.50	-25.3	211,021	-0.01%	大買/大賣/
2021/05/07	110.3	87.55	200.3	88.19	91.50	-90	205,669	-0.04%	大買/大賣/
2021/05/06	1,193.1	87.65	1,090.9	87.72	84.30	102.2	199,980	0.05%	大買/大賣/鉅額交易
2021/05/05	110.2	82.24	110.2	83.57	87.00	0	194,188	0.00%	大買/大賣/
2021/05/04	455	86.68	321	87.35	80.00	134	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	104	86.19	112.4	86.82	87.70	-8.4	178,164	0.00%	大買/大賣/
2021/04/29	113.1	75.76	111	75.49	79.80	2.1	176,200	0.00%	大買/大賣/
2021/04/28	122.4	74.38	70.3	74.93	75.00	52.1	175,065	0.03%	大買/
2021/04/27	87.5	70.46	71.2	71.93	72.00	16.3	173,347	0.01%
2021/04/26	30	64.57	54.7	65.77	66.40	-24.7	173,132	-0.01%
2021/04/23	86.5	59.11	125	59.13	60.40	-38.5	171,013	-0.02%	大賣/
2021/04/22	8.1	65.63	3	60.73	59.60	5.1	164,496	0.00%
2021/04/21	6	62.20	33	61.68	62.70	-27	164,016	-0.02%
2021/04/20	14	55.56	11.6	55.73	57.00	2.4	164,103	0.00%
2021/04/19	41.1	54.72	1.1	55.20	55.00	40	164,405	0.02%
2021/04/16	1	50.50	21	49.07	50.60	-20	164,100	-0.01%
2021/04/15	0	0.00	4	46.43	46.70	-4	164,510	0.00%
2021/04/14	11	44.46	36	44.71	45.50	-25	164,583	-0.02%
2021/04/13	4.1	46.35	19	46.92	44.80	-15	164,633	-0.01%
2021/04/12	3	46.13	19.1	45.93	46.10	-16.1	164,629	-0.01%
2021/04/09	37	42.33	17	42.72	42.75	20	165,508	0.01%
2021/04/08	241.6	46.42	140.6	46.54	46.20	101	166,041	0.06%	大買/大賣/
2021/04/07	22	45.68	33.5	45.51	46.35	-11.5	163,315	-0.01%
2021/04/06	29	43.62	39	43.61	44.15	-10	167,064	-0.01%
2021/04/01	43	39.60	59	39.29	40.15	-16	166,929	-0.01%
2021/03/31	30.1	36.91	42	37.46	37.70	-11.9	168,610	-0.01%
2021/03/30	17	35.04	14	34.39	35.40	3	170,852	0.00%
2021/03/29	13	35.29	36	35.26	35.25	-23	173,799	-0.01%
2021/03/26	6	32.95	14.3	33.35	34.00	-8.3	177,613	0.00%
2021/03/25	49.3	32.71	22	32.55	32.50	27.3	180,526	0.02%
2021/03/24	12	33.25	17	33.34	33.80	-5	183,190	0.00%
2021/03/23	94	34.88	17	34.92	33.50	77	183,605	0.04%
2021/03/22	196	35.60	246	35.78	35.85	-50	183,839	-0.03%	大買/大賣/
2021/03/19	71	32.39	123	32.76	32.60	-52	183,461	-0.03%	大賣/
2021/03/18	43	31.56	74	31.68	31.90	-31	179,519	-0.02%
2021/03/17	98	30.52	158.4	30.78	31.30	-60.4	178,101	-0.03%	大賣/
2021/03/16	341	30.66	256	30.16	30.05	85	175,723	0.05%	大買/大賣/
2021/03/15	141	30.49	165.7	30.53	31.30	-24.7	173,929	-0.01%	大買/大賣/
2021/03/12	94	29.06	382	29.13	29.15	-288	171,598	-0.17%	大賣/鉅額交易
2021/03/11	394	28.70	338	28.75	28.10	56	167,339	0.03%	大買/大賣/
2021/03/10	87.2	27.74	124.3	28.12	28.00	-37.1	164,597	-0.02%	大賣/
2021/03/09	11	26.82	19	27.51	27.60	-8	162,088	0.00%
2021/03/08	104	26.92	78	27.13	26.80	26	160,756	0.02%	大買/
2021/03/05	97	26.46	46	26.45	26.05	51	159,337	0.03%
2021/03/04	2,931	27.03	2,908	27.02	26.60	23	158,383	0.01%	大買/大賣/
2021/03/03	53.3	27.14	42	27.16	27.60	11.3	157,418	0.01%
2021/03/02	387	28.79	196	28.68	27.10	191	155,628	0.12%	大買/大賣/鉅額交易
2021/02/26	98	27.98	128	28.25	29.00	-30	151,002	-0.02%	大賣/
2021/02/25	109	28.78	173	28.72	28.50	-64	148,592	-0.04%	大買/大賣/
2021/02/24	3,080	28.19	3,071	28.75	27.90	9	146,173	0.01%	大買/大賣/
2021/02/23	844	28.84	632	28.39	28.25	212	142,744	0.15%	大買/大賣/鉅額交易
2021/02/22	206	27.87	268	28.11	28.15	-62	136,924	-0.05%	大買/大賣/
2021/02/19	476	25.55	459	25.11	25.60	17	134,800	0.01%	大買/大賣/
2021/02/18	193	24.76	232	25.36	25.55	-39	132,533	-0.03%	大買/大賣/
2021/02/17	51.5	22.38	57	22.73	23.65	-5.6	127,312	0.00%
2021/02/05	77	21.82	28	21.73	21.50	49	124,684	0.04%
2021/02/04	47	21.68	46	21.91	21.95	1	124,262	0.00%
2021/02/03	176.6	21.46	150.5	21.75	21.60	26.1	123,587	0.02%	大買/大賣/
2021/02/02	30.5	19.79	40	20.31	20.95	-9.5	119,774	-0.01%
2021/02/01	43	19.50	95.2	19.19	19.05	-52.2	118,145	-0.04%
2021/01/29	85	20.12	4	19.68	19.75	81	116,569	0.07%
2021/01/28	33	20.69	38.1	20.63	20.70	-5.1	115,488	0.00%
2021/01/27	50	21.24	21	20.91	20.80	29	114,260	0.03%
2021/01/26	67	22.71	66	22.18	21.60	1	112,583	0.00%
2021/01/25	180	23.19	70	23.35	23.00	110	110,642	0.10%	大買/鉅額交易
2021/01/22	34	21.65	21	21.78	22.60	13	108,188	0.01%
2021/01/21	52	21.06	112	21.31	20.85	-60	105,576	-0.06%	大賣/
2021/01/20	118	20.71	37	20.96	20.20	81	101,734	0.08%	大買/
2021/01/19	131	23.64	114	22.44	21.85	17	97,764	0.02%	大買/大賣/
2021/01/18	1	23.00	1	23.35	23.80	0	93,141	0.00%
2021/01/15	20	23.35	0	0.00	23.35	20	92,675	0.02%
2021/01/14	1	25.15	2	26.40	25.90	-1	92,322	0.00%
2021/01/13	20	24.61	22	24.64	24.00	-2	91,662	0.00%
2021/01/12	24	25.72	100	25.70	25.70	-76	90,925	-0.08%
2021/01/11	102	28.40	206	28.20	28.55	-104	90,036	-0.12%	大買/大賣/鉅額交易
2021/01/08	221	26.02	23.8	26.49	27.30	197.2	89,573	0.22%	大買/鉅額交易
2021/01/07	12	28.16	8	25.95	25.95	4	88,545	0.00%
2021/01/06	44	30.05	87	31.57	28.80	-43	87,849	-0.05%
2021/01/05	15	30.95	10	31.50	32.00	5	87,095	0.01%
2021/01/04	81	31.36	21	31.75	32.15	60	86,404	0.07%
2020/12/31	51	28.45	48.1	28.36	29.25	3	84,864	0.00%
2020/12/30	86.5	27.45	62.1	26.76	27.50	24.4	83,413	0.03%
2020/12/29	105	27.55	66.7	27.67	27.90	38.3	81,779	0.05%	大買/
2020/12/28	27	25.19	22.6	25.40	25.40	4.4	76,844	0.01%
2020/12/25	42	22.85	95.8	23.06	23.10	-53.8	75,571	-0.07%
2020/12/24	112	20.19	117	20.51	21.00	-5	72,724	-0.01%	大買/大賣/
2020/12/23	105	19.01	94.1	19.51	20.40	10.9	69,285	0.02%	大買/
2020/12/22	127.2	19.14	142	19.21	18.55	-14.8	65,900	-0.02%	大買/大賣/
2020/12/21	59.3	17.80	23.3	18.28	18.95	36	61,267	0.06%
2020/12/18	19	16.73	42	16.73	17.25	-23	57,813	-0.04%
2020/12/17	9	15.63	11	15.73	15.70	-2	54,615	0.00%
2020/12/16	121	15.78	43.5	15.86	15.85	77.5	53,429	0.15%	大買/
2020/12/15	60	15.91	37	15.69	15.55	23	51,443	0.04%
2020/12/14	3.3	14.05	57	14.45	15.05	-53.7	47,680	-0.11%
2020/12/11	63	13.95	0.5	14.15	13.70	62.5	45,914	0.14%
2020/12/10	23	14.49	49	14.43	14.35	-26	44,395	-0.06%
2020/12/09	35	14.32	34	14.58	14.40	1	43,318	0.00%
2020/12/08	60	13.97	61	13.97	14.05	-1	41,790	0.00%
2020/12/07	1	12.95	10	12.88	12.85	-9	39,863	-0.02%
2020/12/04	7	12.78	0	0.00	12.85	7	39,614	0.02%
2020/12/03	51	13.09	9	12.98	12.75	42	39,836	0.11%
2020/12/02	1	12.95	10	12.95	12.90	-9	39,983	-0.02%
2020/12/01	17	13.01	4	12.95	13.05	13	39,773	0.03%
2020/11/30	1	13.45	24	13.49	13.25	-23	39,186	-0.06%
2020/11/26	45	13.65	32	13.76	13.55	13	39,024	0.03%
2020/11/25	40	13.35	59	13.49	13.60	-19	37,940	-0.05%
2020/11/24	19	13.11	5	13.05	13.05	14	36,503	0.04%
2020/11/23	12	12.99	27	12.99	13.00	-15	36,077	-0.04%
2020/11/20	0	0.00	2	12.70	12.80	-2	36,061	-0.01%
2020/11/19	8	12.78	0	0.00	12.75	8	35,891	0.02%
2020/11/18	56	12.95	10.1	12.90	13.00	45.9	35,285	0.13%
2020/11/17	19	12.35	4	12.45	12.50	15	34,088	0.04%
2020/11/16	3	12.57	1	12.60	12.50	2	33,507	0.01%
2020/11/13	12	12.49	5	12.25	12.50	7	32,987	0.02%
2020/11/12	30	12.70	20	12.76	12.35	10	32,192	0.03%
2020/11/11	15	13.11	1	12.55	13.55	14	31,069	0.05%
2020/11/10	36	13.86	7	13.91	13.60	29	29,680	0.10%
2020/11/09	15	13.54	23	13.87	14.10	-8	27,977	-0.03%
2020/11/06	13	12.80	11	12.60	12.90	2	26,436	0.01%
2020/11/05	22	12.38	1	12.20	12.25	21	25,773	0.08%
2020/11/04	11	12.00	25.7	12.11	12.50	-14.7	25,082	-0.06%
2020/11/03	11	11.87	1	11.85	11.75	10	24,036	0.04%
2020/11/02	4	11.59	0	0.00	11.60	4	23,624	0.02%
2020/10/30	4	11.61	1	11.90	11.50	3	23,097	0.01%
2020/10/29	3	11.03	3	11.02	11.60	0	22,271	0.00%
2020/10/28	16	11.48	3	11.67	11.45	13	21,599	0.06%
2020/10/27	22	11.70	7	11.69	12.00	15	20,898	0.07%
2020/10/26	10	11.68	26.5	11.87	12.10	-16.5	19,703	-0.08%
2020/10/23	0	0.00	54	10.76	11.00	-54	17,875	-0.30%
2020/10/22	2	10.40	0	0.00	10.45	2	17,349	0.01%
2020/10/21	1	10.55	0	0.00	10.55	1	17,269	0.01%
2020/10/20	10	10.50	0	0.00	10.60	10	17,162	0.06%
2020/10/16	0	0.00	1	10.40	10.40	-1	16,824	-0.01%
2020/10/15	2	10.55	19	10.44	10.40	-17	16,513	-0.10%
2020/10/14	3	10.10	0	0.00	10.20	3	16,227	0.02%
2020/10/13	2	10.23	2	10.33	10.25	0	16,135	0.00%
2020/10/12	3	9.97	0	0.00	10.00	3	15,831	0.02%
2020/10/08	2	10.00	0	0.00	10.05	2	15,745	0.01%
2020/10/07	30	10.50	0	0.00	10.20	30	15,616	0.19%
2020/10/06	17	10.09	0	0.00	10.15	17	15,419	0.11%
2020/10/05	7	9.99	0	0.00	10.15	7	15,248	0.05%
2020/09/29	0	0.00	10	9.61	9.61	-10	14,902	-0.07%
2020/09/28	3	9.63	0	0.00	9.45	3	14,780	0.02%
2020/09/25	11	9.42	5	9.54	9.75	6	14,620	0.04%
2020/09/24	2	9.39	0	0.00	9.01	2	14,303	0.01%
2020/09/23	4	9.71	3	9.58	9.44	1	14,123	0.01%
2020/09/22	10	9.96	0	0.00	9.97	10	13,868	0.07%
2020/09/21	2	9.89	1	9.89	9.88	1	13,649	0.01%
2020/09/18	7	9.91	0	0.00	9.88	7	13,530	0.05%
2020/09/17	2	9.95	0	0.00	9.91	2	13,429	0.01%
2020/09/16	3	9.84	5	9.81	9.81	-2	13,283	-0.02%
2020/09/15	0	0.00	1	10.10	10.20	-1	12,987	-0.01%
2020/09/14	1.5	10.26	0	0.00	10.10	1.5	12,854	0.01%
2020/09/11	1	10.30	0	0.00	10.20	1	12,460	0.01%
2020/09/10	2	11.10	15	11.05	10.95	-13	11,789	-0.11%
2020/09/09	1	11.10	4	11.03	11.30	-3	11,470	-0.03%
2020/09/08	41	11.54	0	0.00	11.25	41	11,174	0.37%
2020/09/07	7	11.77	21	12.05	11.95	-14	10,524	-0.13%
2020/09/04	2	11.43	35	11.04	11.50	-33	9,850	-0.34%
2020/09/03	10	11.00	0	0.00	11.05	10	9,363	0.11%
2020/09/02	22.5	10.52	0	0.00	11.00	22.5	8,900	0.25%
2020/09/01	26	10.78	20	10.50	10.60	6	8,377	0.07%
2020/08/27	1	9.39	5	9.23	9.36	-4	6,942	-0.06%
2020/08/26	29	9.12	35	9.59	9.61	-6	6,374	-0.09%
2020/08/25	0	0.00	0.7	8.74	8.74	-0.7	5,435	-0.01%
2020/08/24	0	0.00	13	7.75	7.95	-13	5,058	-0.26%
2020/08/20	14	7.85	1	7.77	7.67	13	4,796	0.27%
2020/08/18	0	0.00	1	8.34	8.43	-1	4,353	-0.02%
2020/08/17	1	8.50	13	8.64	8.62	-12	4,208	-0.29%
2020/08/14	0	0.00	9	8.29	8.59	-9	3,969	-0.23%
2020/08/13	0	0.00	20	7.87	7.89	-20	3,491	-0.57%
2020/08/12	26	7.34	4	7.70	7.69	22	3,270	0.67%
2020/08/11	23	7.75	0	0.00	7.81	23	2,909	0.79%
2020/08/10	12	6.81	0	0.00	7.10	12	2,437	0.49%
2020/08/07	10	6.45	0	0.00	6.46	10	2,182	0.46%
2020/07/08	2	6.67	0	0.00	6.65	2	3,117	0.06%
2020/06/19	0	0.00	2	6.47	6.59	-2	3,177	-0.06%
2020/06/15	2	6.35	0	0.00	6.42	2	3,290	0.06%
2020/06/09	87	6.85	0	0.00	6.89	87	3,411	2.55%
2020/05/27	215	6.58	0	0.00	6.59	215	3,283	6.55%	大買/鉅額交易
2020/05/21	0	0.00	2	6.85	6.83	-2	3,236	-0.06%
2020/04/29	2	6.77	0	0.00	6.79	2	2,847	0.07%
2020/04/08	0	0.00	0.3	5.21	5.24	-0.3	2,024	-0.01%
2020/04/06	0	0.00	6	5.02	5.04	-6	1,978	-0.30%
2020/03/27	2	5.18	2	5.30	5.18	0	1,934	0.00%
2020/03/26	0	0.00	1	5.22	5.25	-1	1,915	-0.05%
2020/03/25	0	0.00	4	5.14	5.15	-4	1,919	-0.21%
2020/03/20	0	0.00	5	5.02	5.02	-5	1,848	-0.27%
2020/03/18	13	4.98	0	0.00	4.96	13	1,726	0.75%
2020/03/17	0	0.00	2	5.08	4.95	-2	1,673	-0.12%
2020/03/16	2	5.50	2	5.58	5.20	0	1,616	0.00%
2020/02/03	2	6.45	0	0.00	6.46	2	1,344	0.15%
2020/01/08	0	0.00	2	7.22	7.20	-2	1,231	-0.16%
2019/12/13	0	0.00	2.5	7.28	7.26	-2.5	1,315	-0.19%
2019/12/06	2	7.39	0	0.00	7.29	2	1,330	0.15%
2019/12/05	3	7.42	0	0.00	7.41	3	1,316	0.23%
2019/12/04	0	0.00	50	7.49	7.49	-50	1,317	-3.79%
2019/12/03	0	0.00	1	7.52	7.50	-1	1,315	-0.08%
2019/11/28	1	7.09	0	0.00	7.09	1	1,212	0.08%
2019/11/26	1	7.08	0	0.00	7.05	1	1,203	0.08%
2019/11/01	2	7.61	0	0.00	7.59	2	1,267	0.16%
2019/10/24	0	0.00	3	7.74	7.73	-3	1,377	-0.22%
2019/10/09	20	7.48	0	0.00	7.48	20	2,077	0.96%
2019/09/19	10	7.96	0	0.00	7.93	10	2,364	0.42%
2019/09/17	0	0.00	0.1	7.87	7.88	-0.1	2,358	0.00%
2019/08/23	10	7.97	0	0.00	7.98	10	2,454	0.41%
2019/08/14	10	8.21	0	0.00	8.05	10	2,376	0.42%
2019/07/23	0	0.00	16	8.98	8.98	-16	2,286	-0.70%
2019/07/22	0	0.00	2	9.13	9.16	-2	2,207	-0.09%
2019/07/19	5	9.08	0	0.00	9.09	5	2,070	0.24%
2019/07/18	0	0.00	6	8.92	9.01	-6	1,940	-0.31%
2019/07/17	0	0.00	2	8.80	9.00	-2	1,826	-0.11%
2019/07/16	8	8.89	0	0.00	8.89	8	1,783	0.45%
2019/07/10	0	0.00	5	8.41	8.45	-5	1,672	-0.30%
2019/07/09	0	0.00	15	8.40	8.40	-15	1,698	-0.88%
2019/07/05	10	8.70	0	0.00	8.51	10	1,706	0.59%
2019/06/24	0	0.00	2.1	8.20	8.21	-2.1	1,573	-0.13%
2019/06/13	0	0.00	0	7.95	7.98	0	1,571	0.00%
2019/06/05	5	8.00	0	0.00	8.00	5	1,617	0.31%
2019/05/21	5	8.13	0	0.00	8.20	5	1,900	0.26%
2019/05/20	2	7.98	0	0.00	7.97	2	1,872	0.11%
2019/05/17	0	0.00	0.5	7.95	7.96	-0.5	1,875	-0.03%
2019/04/25	1	8.81	0	0.00	8.84	1	1,722	0.06%
2019/04/08	0	0.00	4	8.67	8.70	-4	1,657	-0.24%
2019/04/03	0	0.00	5	8.61	8.64	-5	1,659	-0.30%
2019/03/29	12	8.64	0	0.00	8.65	12	1,651	0.73%
2019/03/07	0	0.00	1	9.04	8.99	-1	2,225	-0.04%
2019/02/22	0	0.00	6	9.02	8.95	-6	2,319	-0.26%
2019/02/20	2	8.86	0	0.00	8.85	2	2,242	0.09%
2019/01/14	2	8.77	0	0.00	8.68	2	2,796	0.07%
2019/01/11	4	8.88	0	0.00	8.87	4	2,913	0.14%
2018/12/27	0	0.00	5	8.81	8.75	-5	3,225	-0.16%
2018/12/21	5	9.01	0	0.00	9.11	5	3,167	0.16%
2018/12/12	0	0.00	20	8.93	8.93	-20	2,917	-0.69%
2018/11/02	10	8.52	0	0.00	8.45	10	2,611	0.38%
2018/10/22	0	0.00	2	8.89	8.90	-2	2,451	-0.08%
2018/10/15	1	7.55	0	0.00	7.56	1	2,216	0.05%
2018/10/12	0	0.00	5	7.43	7.43	-5	2,212	-0.23%
2018/10/08	0	0.00	4	8.42	8.41	-4	2,071	-0.19%
2018/09/10	1	8.49	0	0.00	8.45	1	2,504	0.04%
2018/09/06	0	0.00	0.5	8.55	8.56	-0.5	2,577	-0.02%
2018/08/22	2	8.79	0	0.00	8.79	2	3,439	0.06%
2018/08/20	10	8.59	0	0.00	8.57	10	3,630	0.28%
2018/08/02	0	0.00	5	9.25	9.13	-5	4,165	-0.12%
2018/05/17	3	9.38	0	0.00	9.29	3	4,805	0.06%
2018/05/16	1	9.50	0	0.00	9.50	1	4,906	0.02%
2018/04/24	0	0.00	11	10.20	10.10	-11	5,118	-0.21%
2018/04/20	1	10.35	0	0.00	10.35	1	5,191	0.02%
2018/04/11	11	10.45	0	0.00	10.35	11	5,847	0.19%
2018/04/03	0	0.00	1	10.35	10.40	-1	7,280	-0.01%
2018/03/09	1	10.85	1	10.95	10.90	0	7,874	0.00%
2018/03/01	1	11.30	0	0.00	11.30	1	8,897	0.01%
2018/02/06	0	0.00	5	10.90	10.60	-5	7,923	-0.06%
2018/01/12	10	12.00	0	0.00	12.00	10	8,499	0.12%
2018/01/08	0.2	12.25	0	0.00	12.35	0.2	8,440	0.00%
2018/01/05	0	0.00	1	12.35	12.30	-1	8,333	-0.01%
2018/01/04	1	12.15	0	0.00	12.15	1	8,213	0.01%
2018/01/03	5	12.40	0	0.00	12.15	5	8,162	0.06%