陽明 (2609)-元大-竹山券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	28.2	79.22	22.1	79.12	78.70	6.1	64,761	0.01%
2024/12/16	71.3	79.45	37	78.83	78.90	34.3	64,283	0.05%
2024/12/13	43.5	80.45	53.3	80.83	80.40	-9.8	62,876	-0.02%
2024/12/12	91.2	79.25	62	78.57	78.60	29.2	61,547	0.05%
2024/12/11	128.1	80.28	109.1	79.48	79.20	19	60,937	0.03%	大買/大賣/
2024/12/10	109.7	81.70	72.1	80.80	80.50	37.6	60,168	0.06%	大買/
2024/12/09	44.8	80.77	195.3	81.25	83.00	-150.4	58,617	-0.26%	大賣/鉅額交易
2024/12/06	0	0.00	11	75.86	75.60	-11	55,342	-0.02%
2024/12/05	9.2	75.02	9	75.38	74.70	0.2	55,161	0.00%
2024/12/04	9	75.41	9	75.63	75.90	0	55,117	0.00%
2024/12/03	12	75.50	27	75.59	75.70	-15	55,054	-0.03%
2024/12/02	5	74.86	9	74.84	74.30	-4	54,654	-0.01%
2024/11/29	34	73.36	28	73.48	73.20	6	54,427	0.01%
2024/11/28	10	72.24	36.2	72.44	72.50	-26.2	53,943	-0.05%
2024/11/27	69.3	72.80	60.2	74.14	71.70	9.1	53,425	0.02%
2024/11/26	29.1	76.35	27	76.28	76.20	2.1	51,952	0.00%
2024/11/25	47.3	76.60	27	76.94	76.50	20.3	51,868	0.04%
2024/11/22	78.2	77.76	59	77.85	77.50	19.2	50,914	0.04%
2024/11/21	92.5	78.72	149	78.96	79.30	-56.5	49,840	-0.11%	大賣/
2024/11/20	68.2	77.06	77.4	77.40	77.10	-9.2	47,911	-0.02%
2024/11/19	12	73.76	63.4	74.18	74.70	-51.4	45,259	-0.11%
2024/11/18	12.1	72.47	19.1	72.42	72.10	-7	44,245	-0.02%
2024/11/15	14	72.33	17.3	72.67	72.20	-3.3	43,790	-0.01%
2024/11/14	19	71.60	19	71.49	70.80	0	43,333	0.00%
2024/11/13	29.1	71.69	12	71.57	71.30	17.1	43,608	0.04%
2024/11/12	50	72.67	63.5	72.78	72.10	-13.5	43,460	-0.03%
2024/11/11	31.2	71.46	8	71.48	71.80	23.2	42,627	0.05%
2024/11/08	13.1	71.52	97.1	71.96	71.50	-84	42,920	-0.20%
2024/11/07	22.1	68.95	16	69.96	69.70	6.1	42,580	0.01%
2024/11/06	26.1	70.35	18	70.45	70.80	8.1	42,602	0.02%
2024/11/05	23.1	70.19	53.3	70.49	70.70	-30.2	42,786	-0.07%
2024/11/04	70.1	69.04	31.1	68.42	68.10	39	42,648	0.09%
2024/11/01	23	68.89	84.4	69.14	70.00	-61.4	42,594	-0.14%
2024/10/30	0	0.00	23	67.02	66.40	-23	42,286	-0.05%
2024/10/29	14	66.59	0.4	66.32	66.20	13.6	42,605	0.03%
2024/10/28	8	67.73	10	68.40	68.10	-2	42,856	0.00%
2024/10/25	2	67.60	6	67.97	67.80	-4	43,058	-0.01%
2024/10/24	17	67.86	28	67.73	67.30	-11	43,163	-0.03%
2024/10/23	8	68.55	32.2	68.57	68.50	-24.2	43,207	-0.06%
2024/10/22	26	68.45	134.1	68.07	67.80	-108.1	43,583	-0.25%	大賣/鉅額交易
2024/10/21	28	67.17	34	67.84	68.40	-6	43,713	-0.01%
2024/10/18	7	65.91	8	65.91	65.90	-1	43,601	0.00%
2024/10/17	31.2	65.02	57	65.22	65.50	-25.8	43,452	-0.06%
2024/10/16	3	63.70	3	63.77	63.70	0	43,457	0.00%
2024/10/15	5	63.26	6	63.53	63.10	-1	43,630	0.00%
2024/10/14	7	63.01	21	63.45	63.30	-14	44,213	-0.03%
2024/10/11	12	62.76	16	63.41	62.80	-4	44,576	-0.01%
2024/10/09	28.4	62.77	13	62.81	62.50	15.4	44,650	0.03%
2024/10/08	13.1	64.09	6.1	63.59	63.50	7	44,723	0.02%
2024/10/07	39	63.49	38	63.76	64.10	1	45,386	0.00%
2024/10/04	114.3	64.31	64	64.08	64.10	50.3	46,296	0.11%	大買/
2024/10/01	169.1	70.61	91	70.56	70.50	78.1	45,420	0.17%	大買/
2024/09/30	157	70.21	49.1	69.47	69.00	107.9	45,132	0.24%	大買/鉅額交易
2024/09/27	73	72.16	161.1	72.59	72.90	-88.1	44,635	-0.20%	大賣/
2024/09/26	194.8	72.80	209.6	72.89	70.90	-14.9	43,684	-0.03%	大買/大賣/
2024/09/25	43.2	68.79	57.5	69.29	70.40	-14.3	41,313	-0.03%
2024/09/24	53.5	67.49	59.7	67.40	67.60	-6.2	39,564	-0.02%
2024/09/23	9	64.02	16	64.23	64.50	-7	37,671	-0.02%
2024/09/20	17	63.52	11	63.58	63.60	6	38,079	0.02%
2024/09/19	0	0.00	1	63.00	63.40	-1	38,812	0.00%
2024/09/18	0	0.00	6	62.70	62.60	-6	39,497	-0.02%
2024/09/16	11	61.62	7	61.53	61.70	4	41,761	0.01%
2024/09/13	3	62.30	6.1	62.37	62.40	-3.1	42,555	-0.01%
2024/09/12	13	62.15	11	62.28	62.00	2	43,986	0.00%
2024/09/11	23.1	60.57	25	61.24	61.30	-1.9	44,485	0.00%
2024/09/10	11.3	60.71	6	61.22	59.80	5.2	45,909	0.01%
2024/09/09	11	60.63	7	60.89	60.60	4	48,201	0.01%
2024/09/06	8	61.39	15	62.00	62.10	-7	50,370	-0.01%
2024/09/05	5	61.38	10	61.75	61.50	-5	54,137	-0.01%
2024/09/04	8.3	59.91	6	60.35	60.70	2.3	59,230	0.00%
2024/09/03	5.5	62.64	13.1	62.57	61.80	-7.6	62,553	-0.01%
2024/09/02	28.2	62.92	1	62.70	62.30	27.2	67,649	0.04%
2024/08/30	5	63.60	37.1	63.74	64.50	-32.1	71,442	-0.04%
2024/08/29	1	62.90	3	62.83	62.90	-2	72,503	0.00%
2024/08/28	8	62.59	6.4	62.65	62.60	1.6	75,295	0.00%
2024/08/27	55	63.01	7	62.99	62.70	48	80,365	0.06%
2024/08/26	29	64.45	35	64.78	64.20	-6	80,319	-0.01%
2024/08/23	18	63.70	4	63.80	63.60	14	80,354	0.02%
2024/08/22	13	63.94	30	63.77	63.70	-17	80,874	-0.02%
2024/08/21	12	63.74	18.1	64.11	63.70	-6.1	81,654	-0.01%
2024/08/20	7	63.87	7	64.66	63.70	0	81,682	0.00%
2024/08/19	3	64.03	1.3	64.03	63.70	1.7	81,476	0.00%
2024/08/16	23.5	64.07	14.1	64.02	63.80	9.4	81,622	0.01%
2024/08/15	19	62.64	68	63.11	63.80	-49	81,353	-0.06%
2024/08/14	38	61.92	24	61.77	61.60	14	80,912	0.02%
2024/08/13	49.2	61.97	38.1	62.06	61.80	11.1	81,032	0.01%
2024/08/12	25	61.15	28	62.52	63.50	-3	85,062	0.00%
2024/08/09	37.1	61.66	43	62.19	60.80	-5.9	87,798	-0.01%
2024/08/08	39.2	61.80	12	61.84	61.20	27.2	94,830	0.03%
2024/08/07	70.2	62.60	61	62.90	63.60	9.2	98,810	0.01%
2024/08/06	44	62.21	28.1	62.16	61.10	15.9	104,523	0.02%
2024/08/05	33.1	61.21	42.1	60.82	60.00	-9.1	106,461	-0.01%
2024/08/02	46.1	65.06	58	64.35	64.10	-11.9	106,869	-0.01%
2024/08/01	26	64.42	16	64.75	64.60	10	107,135	0.01%
2024/07/31	7.1	62.89	27.1	63.24	63.40	-20	107,083	-0.02%
2024/07/30	5.1	61.15	12.1	61.54	62.30	-7.1	107,424	-0.01%
2024/07/29	6	60.32	18	60.59	60.00	-12	108,143	-0.01%
2024/07/26	6	60.13	8	59.73	60.30	-2	109,053	0.00%
2024/07/23	20	60.97	41.1	60.56	60.80	-21.1	111,862	-0.02%
2024/07/22	20	58.82	14.5	58.30	58.60	5.5	114,730	0.00%
2024/07/19	14	60.38	20	60.36	60.20	-6	114,172	-0.01%
2024/07/18	15.1	61.86	9	61.89	61.80	6.1	114,049	0.01%
2024/07/17	22	62.15	14	61.92	61.90	8	113,909	0.01%
2024/07/16	40	63.22	19	63.78	62.40	21	114,301	0.02%
2024/07/15	75	63.68	49.2	63.62	63.10	25.8	114,770	0.02%
2024/07/12	19	64.07	26	63.67	64.00	-7	114,184	-0.01%
2024/07/11	18	65.67	20.4	65.40	65.10	-2.4	113,780	0.00%
2024/07/10	51	65.78	41	65.50	65.10	10	113,798	0.01%
2024/07/09	65.4	66.07	46.1	65.34	65.20	19.4	113,470	0.02%
2024/07/08	73.5	67.95	79.2	67.97	67.50	-5.7	112,626	-0.01%
2024/07/05	34.3	72.80	27	72.97	72.30	7.3	111,216	0.01%
2024/07/04	26.6	74.58	12	74.42	73.80	14.6	110,779	0.01%
2024/07/03	62.1	75.71	153	75.47	74.80	-90.9	110,428	-0.08%	大賣/
2024/07/02	13	73.86	9	74.09	74.10	4	109,694	0.00%
2024/07/01	47	74.55	28	74.21	73.70	19	109,279	0.02%
2024/06/28	19	74.71	6	74.70	74.60	13	108,377	0.01%
2024/06/27	112	75.78	15	75.41	75.20	97	107,922	0.09%	大買/
2024/06/26	32	75.69	11.1	75.47	75.00	20.9	107,423	0.02%
2024/06/25	7.4	75.36	53.1	75.33	76.50	-45.7	106,758	-0.04%
2024/06/24	21.5	74.70	22	74.99	74.20	-0.5	105,780	0.00%
2024/06/21	89	77.56	59.2	77.66	75.90	29.8	105,449	0.03%
2024/06/20	12.8	76.37	36.7	76.43	76.70	-23.9	103,009	-0.02%
2024/06/19	25.4	75.81	59	76.25	75.00	-33.6	102,277	-0.03%
2024/06/18	20.5	73.93	33	73.92	74.10	-12.5	100,961	-0.01%
2024/06/17	99.1	74.55	74.1	74.22	73.70	25	100,571	0.02%
2024/06/14	88	74.44	120	74.48	75.40	-32	99,141	-0.03%	大賣/
2024/06/13	134.6	73.08	117.5	72.96	72.40	17	97,069	0.02%	大買/大賣/
2024/06/12	192.4	72.08	196.8	71.22	70.90	-4.4	95,585	0.00%	大買/大賣/
2024/06/11	216.2	79.15	93.2	78.27	74.70	123.1	92,009	0.13%	大買/鉅額交易
2024/06/07	156.3	82.97	161.1	83.43	82.90	-4.9	87,019	-0.01%	大買/大賣/
2024/06/06	251.3	82.82	246.1	82.84	83.70	5.2	83,616	0.01%	大買/大賣/
2024/06/05	134	80.59	130.5	80.52	80.40	3.5	78,688	0.00%	大買/大賣/
2024/06/04	33.8	74.77	41.1	75.81	75.70	-7.4	75,295	-0.01%
2024/06/03	92.4	73.84	106.1	74.41	75.90	-13.7	74,088	-0.02%	大賣/
2024/05/31	175.1	76.19	78.6	75.22	71.50	96.5	71,518	0.13%	大買/
2024/05/30	10.1	77.76	29.1	77.48	78.30	-19	66,738	-0.03%
2024/05/29	22.2	77.84	28.5	78.74	77.20	-6.4	66,931	-0.01%
2024/05/28	33.8	79.42	32.1	79.48	79.50	1.7	66,688	0.00%
2024/05/27	48.4	77.03	42.2	77.41	78.30	6.3	66,564	0.01%
2024/05/24	7.2	73.37	17.1	73.17	73.50	-10	66,061	-0.02%
2024/05/23	28.1	72.06	8	72.06	71.30	20.1	65,927	0.03%
2024/05/22	26.1	72.30	20	72.12	72.00	6.1	66,285	0.01%
2024/05/21	10.1	71.00	23.1	70.65	71.40	-13	67,030	-0.02%
2024/05/20	23.1	71.17	25	72.03	72.50	-1.9	67,811	0.00%
2024/05/17	24.7	71.73	60.2	71.69	71.00	-35.5	67,821	-0.05%
2024/05/16	272.3	73.71	238.9	73.68	74.10	33.5	67,308	0.05%	大買/大賣/
2024/05/15	115.1	70.74	127.6	71.10	71.40	-12.6	62,532	-0.02%	大買/大賣/
2024/05/14	455.2	70.38	465.5	70.98	71.30	-10.3	59,266	-0.02%	大買/大賣/
2024/05/13	67.1	66.10	106.9	66.35	66.60	-39.8	51,583	-0.08%	大賣/
2024/05/10	253.5	58.57	441.3	58.81	60.60	-187.8	47,517	-0.40%	大買/大賣/鉅額交易
2024/05/09	81	55.11	96.2	54.97	55.10	-15.2	41,522	-0.04%
2024/05/08	46	53.19	31	53.10	52.20	15	38,724	0.04%
2024/05/07	5	51.44	30	52.18	52.50	-25	37,648	-0.07%
2024/05/06	11	50.71	8	50.89	50.60	3	36,577	0.01%
2024/05/03	23	50.71	15.2	50.90	50.40	7.8	36,422	0.02%
2024/05/02	21	51.61	22	51.68	51.30	-1	35,869	0.00%
2024/04/30	54	52.10	29.4	52.02	52.20	24.6	34,907	0.07%
2024/04/29	159.1	53.86	55.1	53.52	52.90	104	34,260	0.30%	大買/鉅額交易
2024/04/26	42	49.30	227.5	50.40	51.80	-185.5	31,859	-0.58%	大賣/鉅額交易
2024/04/25	5.3	46.59	12.8	46.77	47.10	-7.5	28,881	-0.03%
2024/04/24	23.1	46.09	35	46.64	46.70	-12	29,490	-0.04%
2024/04/23	15.1	45.59	26	45.67	45.85	-10.9	30,084	-0.04%
2024/04/22	59	46.20	60	47.00	45.60	-1	31,047	0.00%
2024/04/19	19.1	45.00	45	45.48	45.15	-25.9	31,099	-0.08%
2024/04/18	6.1	43.93	4	43.85	43.80	2.1	31,794	0.01%
2024/04/17	3	43.95	7	44.09	43.95	-4	32,544	-0.01%
2024/04/16	7	44.37	11	43.96	43.80	-4	35,643	-0.01%
2024/04/15	11.1	44.96	15	45.27	45.20	-3.9	38,172	-0.01%
2024/04/12	2	45.13	4	45.16	45.20	-2	39,648	0.00%
2024/04/11	2	44.90	4	45.20	45.00	-2	42,860	0.00%
2024/04/10	1.3	44.67	1	45.10	44.40	0.3	47,471	0.00%
2024/04/09	2	45.08	2	45.15	44.95	0	49,252	0.00%
2024/04/08	1	43.80	7.4	44.14	45.10	-6.4	51,653	-0.01%
2024/04/03	13.1	43.89	1	43.85	43.80	12.1	51,965	0.02%
2024/04/02	1	44.20	3	44.20	44.45	-2	52,810	0.00%
2024/04/01	7	44.37	3	44.60	44.30	4	54,419	0.01%
2024/03/28	7.1	44.28	66	44.15	44.10	-58.9	61,145	-0.10%
2024/03/27	2.2	44.23	6	44.20	44.15	-3.8	66,969	-0.01%
2024/03/26	51.1	44.70	11	44.20	44.15	40.1	72,282	0.06%
2024/03/25	7	45.46	10	45.66	45.60	-3	74,413	0.00%
2024/03/22	19	45.13	6	45.19	45.15	13	78,776	0.02%
2024/03/21	0	0.00	10	45.97	45.45	-10	82,392	-0.01%
2024/03/20	56.1	45.24	50	44.93	44.95	6.1	82,759	0.01%
2024/03/19	21.1	45.25	22	45.58	45.30	-0.9	82,606	0.00%
2024/03/18	22.2	45.15	8	45.18	45.15	14.2	82,626	0.02%
2024/03/15	39.3	46.29	28	46.20	46.50	11.3	82,622	0.01%
2024/03/14	73.6	47.82	52	48.31	47.75	21.6	81,884	0.03%
2024/03/13	9	48.87	4	49.03	48.70	5	81,628	0.01%
2024/03/12	8.1	48.88	3	49.05	48.95	5.1	81,399	0.01%
2024/03/11	9.1	48.55	11	48.55	48.60	-1.9	81,293	0.00%
2024/03/08	23	48.10	14	48.08	47.55	9	81,533	0.01%
2024/03/07	46	48.32	21	48.08	48.00	25	81,653	0.03%
2024/03/06	11	48.14	19.4	48.18	48.00	-8.4	81,835	-0.01%
2024/03/05	21.2	49.01	7	48.73	48.60	14.2	81,797	0.02%
2024/03/04	30.2	48.42	12	49.07	48.90	18.2	81,501	0.02%
2024/03/01	22.3	49.21	9	49.13	49.15	13.3	81,079	0.02%
2024/02/29	14	49.68	35	49.76	49.85	-21	80,766	-0.03%
2024/02/27	14	48.65	0	0.00	48.55	14	80,194	0.02%
2024/02/26	15.4	49.08	10	48.75	48.70	5.4	79,816	0.01%
2024/02/23	56	49.53	50	49.25	49.10	6	79,548	0.01%
2024/02/22	36.1	49.79	100	49.47	49.95	-63.9	79,046	-0.08%
2024/02/21	180	48.93	80	49.07	48.35	100	77,991	0.13%	大買/
2024/02/20	24.2	48.04	19	47.44	48.15	5.2	76,991	0.01%
2024/02/19	1.1	46.89	0	0.00	46.90	1.1	76,623	0.00%
2024/02/16	5	47.47	1	47.00	46.90	4	76,622	0.01%
2024/02/15	14	46.05	10	46.40	46.65	4	76,927	0.01%
2024/02/05	11.3	47.44	2	47.50	47.30	9.3	76,416	0.01%
2024/02/02	16.1	47.88	0	0.00	47.75	16.1	76,221	0.02%
2024/02/01	3	48.87	4	49.15	49.15	-1	75,807	0.00%
2024/01/31	16	47.99	11	48.02	47.85	5	75,447	0.01%
2024/01/30	2	48.78	9	48.49	48.50	-7	75,144	-0.01%
2024/01/29	1	48.85	2	48.65	48.80	-1	75,025	0.00%
2024/01/26	36	49.27	41	48.94	48.90	-5	74,848	-0.01%
2024/01/25	37	49.34	8	49.53	49.25	29	74,575	0.04%
2024/01/24	13	49.62	19	50.25	49.80	-6	74,259	-0.01%
2024/01/23	44	49.62	24	49.58	49.45	20	73,968	0.03%
2024/01/22	46	49.14	55	49.37	49.80	-9	73,435	-0.01%
2024/01/19	56.1	50.72	28.2	50.78	50.90	27.9	72,698	0.04%
2024/01/18	82	50.34	78	51.14	51.30	4	72,119	0.01%
2024/01/17	45.1	50.52	32	49.89	49.75	13.1	71,254	0.02%
2024/01/16	32	51.41	22.2	51.30	51.10	9.8	70,167	0.01%
2024/01/15	32	52.50	45	52.48	52.20	-13	69,052	-0.02%
2024/01/12	38.1	51.23	64	51.10	51.80	-25.9	68,101	-0.04%
2024/01/11	106.3	49.48	81	49.34	49.30	25.3	66,573	0.04%	大買/
2024/01/10	114.2	49.40	110	49.46	48.80	4.2	65,947	0.01%	大買/大賣/
2024/01/09	93.7	52.07	105	51.87	51.70	-11.3	62,747	-0.02%	大賣/
2024/01/08	44	57.30	59.1	57.32	56.50	-15.1	59,929	-0.03%
2024/01/05	263.1	58.00	275.1	57.91	58.00	-12	58,241	-0.02%	大買/大賣/
2024/01/04	217	57.07	248.8	56.77	57.30	-31.8	54,924	-0.06%	大買/大賣/
2024/01/03	97	53.89	97.2	54.22	54.00	-0.2	50,539	0.00%
2024/01/02	183	53.66	171	53.23	53.00	12	48,572	0.02%	大買/大賣/
2023/12/29	45.1	51.64	59	51.58	51.30	-14	46,003	-0.03%
2023/12/28	50.3	52.22	32.1	51.96	51.90	18.2	45,551	0.04%
2023/12/27	100	53.18	111.1	53.18	52.60	-11.1	44,588	-0.02%	大賣/
2023/12/26	151.2	52.57	284.1	52.40	52.00	-132.9	43,061	-0.31%	大買/大賣/鉅額交易
2023/12/25	316.2	53.08	155.5	52.91	51.80	160.7	40,417	0.40%	大買/大賣/鉅額交易
2023/12/22	330.7	57.01	369.3	57.43	57.50	-38.7	36,363	-0.11%	大買/大賣/
2023/12/21	166.2	52.86	178.2	53.61	55.40	-12	30,431	-0.04%	大買/大賣/
2023/12/20	70.2	49.32	119.3	49.54	50.40	-49.1	25,050	-0.20%	大賣/
2023/12/19	208	49.39	201.8	49.52	49.30	6.3	22,532	0.03%	大買/大賣/
2023/12/18	73.2	46.52	124.4	47.03	47.85	-51.2	18,279	-0.28%	大賣/
2023/12/15	29	43.84	75	44.28	44.25	-46	14,910	-0.31%
2023/12/14	5	42.94	3	42.88	42.75	2	14,410	0.01%
2023/12/13	26	43.52	12	43.54	43.20	14	14,666	0.10%
2023/12/12	10.1	44.69	19	44.46	44.00	-8.9	16,436	-0.05%
2023/12/11	21	44.03	4	44.36	44.00	17	16,360	0.10%
2023/12/08	24	43.85	21.1	43.75	44.00	3	16,264	0.02%
2023/12/07	18	43.99	0	0.00	43.70	18	16,227	0.11%
2023/12/06	5	44.29	2	44.50	44.65	3	16,207	0.02%
2023/12/05	9	45.06	3	44.85	44.85	6	16,069	0.04%
2023/12/04	43	44.80	38.3	44.82	45.15	4.8	15,536	0.03%
2023/12/01	19	43.22	10.1	43.10	43.30	8.9	14,717	0.06%
2023/11/30	1	42.40	0	0.00	42.00	1	14,382	0.01%
2023/11/29	0.1	42.40	0	0.00	42.55	0.1	14,303	0.00%
2023/11/28	2	42.50	2	42.53	42.65	0	14,280	0.00%
2023/11/27	3	41.87	1	41.95	42.00	2	14,187	0.01%
2023/11/24	1	41.40	1.1	41.60	41.75	-0.1	14,230	0.00%
2023/11/22	2.3	41.73	0	0.00	41.55	2.3	14,285	0.02%
2023/11/21	1	41.85	7	41.94	41.90	-6	14,315	-0.04%
2023/11/20	0	41.80	0.1	41.90	42.00	0	14,564	0.00%
2023/11/17	2	41.80	7	41.85	41.80	-5	14,695	-0.03%
2023/11/16	1	42.15	5	42.06	42.15	-4	14,689	-0.03%
2023/11/15	15.1	41.65	20	41.81	42.10	-4.9	14,752	-0.03%
2023/11/14	31.1	42.00	16	41.63	41.50	15.1	15,292	0.10%
2023/11/13	1	42.00	1	41.90	41.45	0	15,000	0.00%
2023/11/10	8	41.31	20	41.30	41.30	-12	15,307	-0.08%
2023/11/09	0	42.00	11	41.90	41.85	-11	15,399	-0.07%
2023/11/08	4.1	42.13	15	42.07	41.90	-10.9	15,698	-0.07%
2023/11/07	0.3	42.25	2	42.30	42.25	-1.8	15,767	-0.01%
2023/11/06	15	42.34	4	42.33	42.30	11	15,975	0.07%
2023/11/03	0	43.00	10	43.10	43.25	-10	15,983	-0.06%
2023/11/02	0	42.60	3	42.58	42.65	-3	16,076	-0.02%
2023/11/01	14	42.03	0	0.00	42.10	14	16,408	0.09%
2023/10/31	7.1	42.70	9	43.17	42.10	-1.9	16,745	-0.01%
2023/10/30	1	43.00	0	0.00	43.25	1	16,865	0.01%
2023/10/27	6	42.62	1.1	42.90	43.00	4.9	16,907	0.03%
2023/10/26	8	42.40	12	42.35	42.45	-4	17,389	-0.02%
2023/10/25	7	42.30	0	0.00	42.30	7	17,925	0.04%
2023/10/24	2	42.05	2	42.00	42.20	0	18,272	0.00%
2023/10/23	0	0.00	12	42.00	41.95	-12	18,667	-0.06%
2023/10/20	2	42.28	1	42.00	42.35	1	18,868	0.01%
2023/10/19	1	42.65	11	42.93	42.70	-10	19,136	-0.05%
2023/10/18	3	42.35	13	42.18	42.30	-10	19,637	-0.05%
2023/10/17	3	42.38	2	42.50	42.25	1	20,006	0.01%
2023/10/16	12	42.03	2	41.98	42.40	10	20,676	0.05%
2023/10/13	3.5	42.59	0	0.00	42.55	3.5	21,410	0.02%
2023/10/12	1	42.55	2	42.88	43.10	-1	21,726	0.00%
2023/10/11	33	43.36	10	42.60	42.55	23	22,300	0.10%
2023/10/06	1	44.90	25	45.10	45.00	-24	23,265	-0.10%
2023/10/05	26	44.96	29	45.30	44.90	-3	24,382	-0.01%
2023/10/04	3	44.45	13	44.53	44.55	-10	24,984	-0.04%
2023/10/03	4.2	44.36	1	44.25	44.10	3.2	25,836	0.01%
2023/10/02	39	44.67	4	44.73	44.45	35	26,366	0.13%
2023/09/28	1	45.60	0	0.00	45.45	1	27,236	0.00%
2023/09/27	16.1	45.97	1	46.65	45.90	15.1	30,489	0.05%
2023/09/26	3.1	45.89	3	45.88	45.95	0.1	33,006	0.00%
2023/09/22	1.1	45.70	7	45.75	45.80	-5.9	39,241	-0.02%
2023/09/21	4	45.69	4	45.78	45.60	0	39,654	0.00%
2023/09/20	8	46.70	12	46.56	46.30	-4	39,877	-0.01%
2023/09/19	9.1	45.57	41.2	45.90	45.85	-32.2	39,695	-0.08%
2023/09/18	40.6	45.92	16	45.81	45.50	24.6	39,773	0.06%
2023/09/15	97.4	46.51	57.7	46.77	46.45	39.6	39,977	0.10%
2023/09/14	7.2	44.45	50.1	44.21	44.60	-42.9	38,125	-0.11%
2023/09/13	0	0.00	22	43.10	43.30	-22	38,034	-0.06%
2023/09/12	0	0.00	3	42.98	43.10	-3	38,359	-0.01%
2023/09/11	3.2	42.81	0	0.00	42.50	3.2	38,623	0.01%
2023/09/08	0.1	42.80	1.1	42.66	42.65	-1	38,922	0.00%
2023/09/07	11.2	42.50	4.1	42.71	42.50	7.1	39,057	0.02%
2023/09/06	4.2	42.70	4	42.81	42.60	0.2	39,193	0.00%
2023/09/05	9	43.03	2	43.13	43.30	7	39,357	0.02%
2023/09/04	13.1	42.77	20	42.68	42.90	-6.9	39,782	-0.02%
2023/09/01	20	42.20	5	42.50	42.10	15	39,716	0.04%
2023/08/31	0	0.00	7	42.81	42.25	-7	39,828	-0.02%
2023/08/30	4.6	42.38	3	42.53	42.25	1.6	39,936	0.00%
2023/08/29	0	0.00	1.1	42.29	42.50	-1.1	40,016	0.00%
2023/08/28	0	0.00	3	41.90	42.00	-3	40,157	-0.01%
2023/08/25	4	42.20	1	42.05	42.05	3	40,320	0.01%
2023/08/24	19.2	42.13	24	42.07	41.95	-4.8	40,373	-0.01%
2023/08/23	7	43.24	3	43.50	42.95	4	40,250	0.01%
2023/08/22	0	0.00	5.5	43.35	43.30	-5.5	40,211	-0.01%
2023/08/21	6.6	43.18	3	43.10	43.10	3.6	40,225	0.01%
2023/08/18	40	44.18	34	44.29	43.90	6	40,110	0.01%
2023/08/17	16	41.36	23	42.40	42.55	-7	39,468	-0.02%
2023/08/16	27.5	42.28	19.5	42.22	42.05	8	39,345	0.02%
2023/08/15	23	43.67	3	43.68	43.60	20	39,023	0.05%
2023/08/14	33.8	44.09	1	44.05	44.05	32.8	38,934	0.08%
2023/08/11	4	45.26	12	45.20	45.30	-8	38,727	-0.02%
2023/08/10	3.2	45.38	1	45.35	45.50	2.2	38,714	0.01%
2023/08/09	11	46.24	7	46.42	46.00	4	38,759	0.01%
2023/08/08	1	46.40	7	46.54	46.40	-6	38,698	-0.02%
2023/08/07	36	46.05	11	46.12	46.40	25	38,780	0.06%
2023/08/04	24	47.24	11	46.94	47.15	13	38,682	0.03%
2023/08/02	3	46.80	7	46.84	46.45	-4	38,518	-0.01%
2023/08/01	1	46.85	8	46.93	46.80	-7	38,578	-0.02%
2023/07/31	18	47.01	6	47.34	46.50	12	38,652	0.03%
2023/07/28	17	47.78	31	47.73	47.75	-14	38,349	-0.04%
2023/07/27	36.1	46.98	26.2	47.05	46.90	9.9	38,170	0.03%
2023/07/26	7	46.76	15	46.73	46.90	-8	38,213	-0.02%
2023/07/25	8	45.77	31	45.84	45.60	-23	38,023	-0.06%
2023/07/24	19	45.98	11	45.85	45.75	8	38,172	0.02%
2023/07/21	29.1	47.58	10	47.76	47.35	19.1	38,225	0.05%
2023/07/20	6.2	47.54	17	47.83	48.40	-10.8	37,923	-0.03%
2023/07/19	25	46.94	15.1	46.90	46.80	9.9	37,424	0.03%
2023/07/18	43	46.72	23	46.01	46.30	20	37,107	0.05%
2023/07/17	15.4	45.09	20	45.25	45.05	-4.7	36,551	-0.01%
2023/07/14	31.2	44.82	22	45.04	44.60	9.2	36,353	0.03%
2023/07/13	46.6	44.80	74	44.63	44.00	-27.4	36,109	-0.08%
2023/07/12	45.5	47.03	27	46.76	46.25	18.5	35,144	0.05%
2023/07/11	45.5	48.65	11	48.44	48.40	34.5	34,359	0.10%
2023/07/10	36.4	49.40	10	49.56	48.85	26.4	33,858	0.08%
2023/07/07	60	50.85	80.2	50.71	50.60	-20.2	33,170	-0.06%
2023/07/06	92.2	51.25	69	50.99	51.00	23.2	32,733	0.07%
2023/07/05	138.7	52.08	126.3	52.18	51.70	12.4	32,089	0.04%	大買/大賣/
2023/07/04	51	53.98	93.4	54.18	54.20	-42.4	29,285	-0.14%
2023/07/03	76.6	67.65	197.7	68.13	69.30	-121	26,890	-0.45%	大賣/鉅額交易
2023/06/30	59.1	62.41	31	62.24	63.00	28.1	22,631	0.12%
2023/06/29	24.1	60.08	18	59.96	60.10	6.1	20,969	0.03%
2023/06/28	22	60.77	4	60.45	60.70	18	20,607	0.09%
2023/06/27	12.1	61.33	12	61.43	61.10	0.1	20,361	0.00%
2023/06/26	14	61.34	32	61.66	61.10	-18	20,295	-0.09%
2023/06/21	28.2	61.82	8.1	61.33	61.50	20.2	20,189	0.10%
2023/06/20	21	63.58	14	63.39	63.20	7	19,866	0.04%
2023/06/19	17	64.06	16	63.99	63.50	1	19,802	0.01%
2023/06/16	4.5	64.59	18	64.56	64.80	-13.5	19,725	-0.07%
2023/06/15	8	64.26	20	64.03	64.10	-12	19,599	-0.06%
2023/06/14	19	64.06	26	63.96	64.30	-7	19,652	-0.04%
2023/06/13	2.6	62.84	3	63.10	63.20	-0.4	20,100	0.00%
2023/06/12	2.4	62.34	9	62.54	63.00	-6.6	21,149	-0.03%
2023/06/09	7.3	62.43	4	62.70	62.90	3.3	22,330	0.01%
2023/06/08	13.1	62.67	14	62.39	62.60	-0.9	23,461	0.00%
2023/06/07	1	61.60	0	0.00	61.70	1	26,858	0.00%
2023/06/06	0	0.00	1	61.50	61.70	-1	27,226	0.00%
2023/06/05	2.7	61.05	0	0.00	60.90	2.7	27,587	0.01%
2023/06/02	6.1	61.39	1.3	61.45	61.50	4.8	27,811	0.02%
2023/06/01	4	60.88	27	60.73	61.40	-23	28,459	-0.08%
2023/05/31	7.1	61.22	17	61.37	60.80	-9.9	29,434	-0.03%
2023/05/30	10.2	61.54	1	61.80	61.30	9.2	29,898	0.03%
2023/05/29	13	62.10	12.7	62.00	62.00	0.3	30,085	0.00%
2023/05/26	3.3	61.46	20	61.40	61.30	-16.7	30,598	-0.05%
2023/05/25	8.7	61.30	18	61.46	61.10	-9.3	31,159	-0.03%
2023/05/24	1	62.10	0.3	62.10	61.90	0.7	31,696	0.00%
2023/05/23	8.1	61.74	1	61.70	61.70	7.1	32,291	0.02%
2023/05/22	4	61.95	11	62.04	62.10	-7	32,291	-0.02%
2023/05/19	4.3	61.35	5	61.30	61.30	-0.7	32,218	0.00%
2023/05/18	5	61.42	8	61.50	61.30	-3	32,251	-0.01%
2023/05/17	5.4	61.37	9	61.40	61.20	-3.6	32,327	-0.01%
2023/05/16	12.2	61.13	3	61.00	60.90	9.2	32,444	0.03%
2023/05/15	12	60.26	12	60.69	61.20	0	32,668	0.00%
2023/05/12	3	60.37	2	60.50	60.20	1	32,769	0.00%
2023/05/11	10.1	60.61	3	60.30	60.10	7.1	32,791	0.02%
2023/05/10	13.1	61.17	15	60.98	61.60	-1.9	32,647	-0.01%
2023/05/09	5.1	60.38	7.1	60.48	60.30	-2	32,509	-0.01%
2023/05/08	9.1	60.59	22	61.09	60.50	-12.9	32,727	-0.04%
2023/05/05	14	61.06	21	60.99	61.20	-7	33,125	-0.02%
2023/05/04	9	60.86	16	60.93	60.80	-7	33,362	-0.02%
2023/05/03	27	60.89	4	61.10	60.70	23	33,379	0.07%
2023/05/02	36	61.67	2	61.55	61.90	34	33,340	0.10%
2023/04/28	17	62.91	7	62.93	63.10	10	33,450	0.03%
2023/04/27	34.2	61.94	16	61.93	61.70	18.2	33,449	0.05%
2023/04/26	47	62.57	8	62.68	62.40	39	33,449	0.12%
2023/04/25	8	63.81	4	64.00	63.70	4	33,282	0.01%
2023/04/24	6	64.83	12	64.49	64.70	-6	33,348	-0.02%
2023/04/21	34	65.37	14	65.19	64.90	20	33,497	0.06%
2023/04/20	8	66.55	2	67.00	66.40	6	33,407	0.02%
2023/04/19	13.9	65.93	13	66.05	66.00	0.9	33,575	0.00%
2023/04/18	23	66.90	12	67.08	66.40	11	33,590	0.03%
2023/04/17	3.1	67.57	27.2	67.68	67.70	-24.1	33,504	-0.07%
2023/04/14	10	66.82	6	66.82	66.80	4	33,500	0.01%
2023/04/13	1	66.10	11	66.30	66.30	-10	33,627	-0.03%
2023/04/12	0	0.00	12.4	66.25	66.40	-12.4	33,872	-0.04%
2023/04/11	7	65.87	5	65.70	65.60	2	33,885	0.01%
2023/04/10	5	65.90	3	66.17	65.70	2	34,120	0.01%
2023/04/07	23	65.33	34	65.19	65.60	-11	34,136	-0.03%
2023/04/06	18.2	64.34	7	64.03	64.00	11.2	34,381	0.03%
2023/03/31	22	64.02	20	64.36	64.30	2	34,969	0.01%
2023/03/30	12	63.51	10	63.36	63.30	2	37,128	0.01%
2023/03/29	23	63.82	3	63.83	63.50	20	38,375	0.05%
2023/03/28	38	64.75	10	64.42	64.00	28	39,630	0.07%
2023/03/27	9	64.06	10	63.99	64.20	-1	41,065	0.00%
2023/03/24	9	64.09	8.1	64.13	64.20	0.9	43,592	0.00%
2023/03/23	24	64.23	6	64.10	64.10	18	43,772	0.04%
2023/03/22	3	65.57	15	65.35	65.30	-12	43,827	-0.03%
2023/03/21	18.5	65.47	13	65.43	65.10	5.5	44,274	0.01%
2023/03/20	9	66.24	12	65.94	65.80	-3	44,251	-0.01%
2023/03/17	9	65.19	8	65.19	65.40	1	44,367	0.00%
2023/03/16	42.1	65.42	22	65.09	64.70	20.1	44,186	0.05%
2023/03/15	63.5	67.38	25	67.34	66.50	38.5	43,768	0.09%
2023/03/14	108.2	67.61	73	67.96	67.50	35.2	43,133	0.08%	大買/
2023/03/13	50	69.24	61	68.78	69.10	-11	42,354	-0.03%
2023/03/10	265.4	68.99	184.8	69.07	68.70	80.6	41,250	0.20%	大買/大賣/
2023/03/09	17.1	66.60	11.9	67.08	67.00	5.3	38,207	0.01%
2023/03/08	38	66.47	4	66.45	66.30	34	38,303	0.09%
2023/03/07	32.3	67.06	12.6	67.29	67.40	19.7	38,327	0.05%
2023/03/06	50.1	67.33	32	67.53	67.50	18.1	38,351	0.05%
2023/03/03	25.2	66.31	27.6	66.34	67.10	-2.4	38,223	-0.01%
2023/03/02	13.1	65.42	40.4	65.27	65.60	-27.3	37,646	-0.07%
2023/03/01	4.1	63.68	7	63.54	63.80	-2.9	37,249	-0.01%
2023/02/24	14.6	64.32	104	64.54	64.60	-89.4	37,154	-0.24%	大賣/
2023/02/23	10.2	64.09	33	63.96	64.30	-22.8	36,786	-0.06%
2023/02/22	28	62.91	38.1	63.07	62.60	-10.1	36,541	-0.03%
2023/02/21	11	61.98	18	61.84	62.80	-7	36,156	-0.02%
2023/02/20	4.1	60.25	1.2	60.44	60.50	2.9	36,047	0.01%
2023/02/17	5.1	59.76	7	59.76	59.80	-2	36,564	-0.01%
2023/02/16	7	60.20	7.1	60.23	60.30	-0.1	37,101	0.00%
2023/02/15	4.3	60.02	5	60.20	60.00	-0.8	38,017	0.00%
2023/02/14	12	60.22	11	60.16	60.70	1	38,376	0.00%
2023/02/13	18.6	58.97	12	59.01	59.00	6.6	38,820	0.02%
2023/02/10	32.1	60.67	16	60.81	60.60	16.1	39,575	0.04%
2023/02/09	3	61.80	3	61.87	61.70	0	39,863	0.00%
2023/02/08	6.2	61.94	0	0.00	61.80	6.2	40,532	0.02%
2023/02/07	24	61.80	0	0.00	61.70	24	40,938	0.06%
2023/02/06	15.2	61.94	3	62.03	61.70	12.2	41,610	0.03%
2023/02/03	44.2	64.34	22	64.25	63.60	22.2	41,807	0.05%
2023/02/02	15.2	63.11	33	63.32	63.50	-17.8	41,682	-0.04%
2023/02/01	9	62.61	24	62.73	62.40	-15	41,946	-0.04%
2023/01/31	9.1	62.17	10	62.39	62.50	-0.9	42,304	0.00%
2023/01/30	34.2	61.53	12	61.38	61.30	22.2	42,519	0.05%
2023/01/17	2.1	61.91	15.2	61.85	62.00	-13.1	42,507	-0.03%
2023/01/16	55.1	61.47	63	61.04	61.10	-7.9	42,923	-0.02%
2023/01/13	36	62.03	10	62.02	61.90	26	42,948	0.06%
2023/01/12	40.3	62.57	11	62.38	62.00	29.3	43,652	0.07%
2023/01/11	25.1	63.49	25	63.77	63.20	0.1	43,990	0.00%
2023/01/10	33.1	63.47	19	63.12	62.90	14.1	44,451	0.03%
2023/01/09	8.2	63.28	36	63.40	63.30	-27.8	45,826	-0.06%
2023/01/06	20.1	63.54	9	63.63	63.60	11.1	46,392	0.02%
2023/01/05	32	63.84	58	64.04	63.70	-26	46,811	-0.06%
2023/01/04	25	64.13	18.3	63.97	63.50	6.7	47,306	0.01%
2023/01/03	32	65.07	8.1	64.83	64.60	23.9	47,512	0.05%
2022/12/30	40.1	65.62	40	65.69	65.50	0.1	47,447	0.00%
2022/12/29	33	64.51	48	64.47	64.80	-15	47,766	-0.03%
2022/12/28	47.2	64.38	16	64.29	63.90	31.2	48,395	0.06%
2022/12/27	75.3	65.55	48	65.51	65.10	27.3	48,879	0.06%
2022/12/26	46	66.16	18	65.39	65.00	28	49,611	0.06%
2022/12/23	32	67.01	85	66.91	67.30	-53	49,849	-0.11%
2022/12/22	54.1	67.62	53.2	67.87	68.00	0.9	49,962	0.00%
2022/12/21	38.4	65.27	66	65.62	65.70	-27.6	48,536	-0.06%
2022/12/20	51	64.84	50.3	65.29	63.90	0.7	48,045	0.00%
2022/12/19	17	65.16	34	65.62	64.30	-17	48,056	-0.04%
2022/12/16	54	65.82	80	64.50	65.30	-26	47,130	-0.06%
2022/12/15	13	62.80	42	62.89	62.80	-29	45,315	-0.06%
2022/12/14	40.4	62.20	1	62.00	62.00	39.4	46,068	0.09%
2022/12/13	15	62.79	33	63.24	63.20	-18	46,340	-0.04%
2022/12/12	30	62.08	34	62.15	61.80	-4	46,966	-0.01%
2022/12/09	18	61.62	24	62.38	62.80	-6	47,494	-0.01%
2022/12/08	11	60.83	7	60.73	61.00	4	47,928	0.01%
2022/12/07	23.4	61.23	48	61.30	60.90	-24.7	48,316	-0.05%
2022/12/06	34.4	62.12	11	61.89	61.70	23.4	48,303	0.05%
2022/12/05	34.3	64.31	11	64.48	63.80	23.3	48,689	0.05%
2022/12/02	34.2	64.80	1	64.80	64.80	33.2	49,137	0.07%
2022/12/01	30	66.21	23	66.36	65.40	7	49,641	0.01%
2022/11/30	10.7	65.53	42	65.72	66.10	-31.3	49,206	-0.06%
2022/11/29	13.3	64.47	27	65.00	65.10	-13.7	49,503	-0.03%
2022/11/28	38	64.16	18	64.10	63.50	20	50,617	0.04%
2022/11/25	58	65.34	35.2	65.39	64.90	22.8	50,539	0.05%
2022/11/24	24	63.39	43	64.06	64.60	-19	50,633	-0.04%
2022/11/23	12	62.67	8.4	62.61	62.50	3.7	50,427	0.01%
2022/11/22	27	62.09	15.3	61.64	61.70	11.7	50,768	0.02%
2022/11/21	15.2	62.29	14	61.72	61.40	1.2	50,760	0.00%
2022/11/18	30.1	63.99	11	63.34	63.00	19.1	50,662	0.04%
2022/11/17	7	64.56	18	64.84	64.80	-11	50,562	-0.02%
2022/11/16	27	65.12	15	64.89	64.60	12	50,600	0.02%
2022/11/15	70	65.49	56	65.51	65.30	14	50,611	0.03%
2022/11/14	11	65.80	26.1	65.89	66.20	-15.1	50,242	-0.03%
2022/11/11	33	65.66	26	65.76	65.20	7	49,814	0.01%
2022/11/10	14	64.70	29	64.39	64.30	-15	49,247	-0.03%
2022/11/09	9	63.91	20	64.14	64.50	-11	49,377	-0.02%
2022/11/08	24	63.38	26.3	63.92	63.40	-2.3	49,893	0.00%
2022/11/07	7	62.47	37	62.38	62.30	-30	49,150	-0.06%
2022/11/04	12	61.15	6	61.28	61.20	6	48,969	0.01%
2022/11/03	10	59.29	8	59.81	60.20	2	48,969	0.00%
2022/11/02	10	60.61	11	60.45	59.80	-1	49,333	0.00%
2022/11/01	19.1	59.79	7	59.91	59.10	12.1	49,288	0.02%
2022/10/31	10.1	60.33	4	60.45	60.20	6.1	49,669	0.01%
2022/10/28	25.1	61.49	7	61.54	60.60	18.1	49,591	0.04%
2022/10/27	4.2	61.71	12	62.38	63.20	-7.8	49,294	-0.02%
2022/10/26	10	60.42	10	61.23	61.90	0	49,355	0.00%
2022/10/25	13	61.81	3	62.20	61.50	10	49,192	0.02%
2022/10/24	11	62.65	17	63.15	62.10	-6	49,952	-0.01%
2022/10/21	12	61.74	22	61.52	61.00	-10	49,859	-0.02%
2022/10/20	62	59.77	45.6	59.72	61.80	16.5	49,937	0.03%
2022/10/19	17	63.40	25	63.19	63.00	-8	49,334	-0.02%
2022/10/18	10.1	61.42	29	61.80	61.90	-18.9	49,242	-0.04%
2022/10/17	13.2	58.12	34	58.59	60.00	-20.8	49,301	-0.04%
2022/10/14	7	62.64	19	62.58	62.80	-12	48,372	-0.02%
2022/10/13	7	61.39	12	60.31	59.30	-5	48,140	-0.01%
2022/10/12	38.1	61.88	26	61.37	61.60	12.1	48,515	0.02%
2022/10/11	33	64.27	39.7	63.88	63.70	-6.7	48,132	-0.01%
2022/10/07	5	65.20	13	65.35	65.10	-8	48,274	-0.02%
2022/10/06	41	64.02	22	64.19	65.00	19	48,762	0.04%
2022/10/05	36	64.92	37	65.07	64.70	-1	48,742	0.00%
2022/10/04	24.1	63.89	17	64.45	63.80	7.1	48,954	0.01%
2022/10/03	39.1	63.39	59	63.61	63.50	-19.9	48,972	-0.04%
2022/09/30	24.2	60.74	26	59.62	61.50	-1.8	49,276	0.00%
2022/09/29	25	60.56	15	60.47	59.90	10	49,257	0.02%
2022/09/28	35.2	60.89	39	61.71	60.30	-3.8	49,185	-0.01%
2022/09/27	8	62.89	24	63.38	63.80	-16	49,868	-0.03%
2022/09/26	51.4	63.31	46	63.40	61.60	5.4	50,080	0.01%
2022/09/23	19	67.67	37	67.82	67.40	-18	50,087	-0.04%
2022/09/22	46.3	67.39	15	67.51	66.50	31.3	50,980	0.06%
2022/09/21	49	68.54	45.5	69.36	68.90	3.5	52,291	0.01%
2022/09/20	27.4	69.05	25	69.04	68.50	2.4	53,657	0.00%
2022/09/19	44	70.21	28	69.53	68.00	16	54,545	0.03%
2022/09/16	21	71.42	24	72.13	73.50	-3	55,737	-0.01%
2022/09/15	28	72.49	32	72.37	72.60	-4	57,078	-0.01%
2022/09/14	16	70.08	15.1	69.64	71.80	0.9	58,063	0.00%
2022/09/13	22	71.56	25	71.38	71.10	-3	58,936	-0.01%
2022/09/12	6	70.00	75	69.03	71.00	-69	60,447	-0.11%
2022/09/08	64.3	68.17	14	67.91	67.80	50.3	60,618	0.08%
2022/09/07	12.3	69.01	10.3	69.48	69.60	2.1	60,925	0.00%
2022/09/06	17.2	71.37	26.2	71.35	70.60	-9	60,618	-0.01%
2022/09/05	37.1	70.97	126	70.80	70.80	-88.9	60,842	-0.15%	大賣/
2022/09/02	63.7	73.17	56	73.30	71.10	7.7	60,915	0.01%
2022/09/01	76.7	77.59	22	77.69	76.80	54.7	59,901	0.09%
2022/08/31	40.4	78.43	50	78.34	78.90	-9.6	60,664	-0.02%
2022/08/30	12	78.89	33	78.90	78.90	-21	61,022	-0.03%
2022/08/29	55.1	79.09	8	79.19	79.60	47.1	60,912	0.08%
2022/08/26	9	83.82	13	84.05	83.40	-4	60,860	-0.01%
2022/08/25	29	83.43	17	83.44	83.40	12	60,824	0.02%
2022/08/24	18.1	82.20	10	82.28	82.10	8.1	61,032	0.01%
2022/08/23	11.2	83.12	22	83.22	83.00	-10.8	61,445	-0.02%
2022/08/22	35.2	84.03	3.4	84.08	83.60	31.8	61,908	0.05%
2022/08/19	15	86.56	2	86.30	86.40	13	62,006	0.02%
2022/08/18	4	86.20	16	86.73	86.50	-12	62,392	-0.02%
2022/08/17	32.2	86.58	19	86.87	86.40	13.2	62,883	0.02%
2022/08/16	64.5	86.27	73	86.34	86.00	-8.5	63,549	-0.01%
2022/08/15	71.1	88.27	45	88.28	87.50	26.1	65,024	0.04%
2022/08/12	5.2	91.15	16	91.09	91.10	-10.8	64,330	-0.02%
2022/08/11	15	92.09	13	92.42	91.00	2	64,799	0.00%
2022/08/10	64.4	92.04	54	91.91	91.10	10.4	64,739	0.02%
2022/08/09	23	90.73	24.9	92.15	93.30	-1.9	64,922	0.00%
2022/08/08	31.1	89.33	35	90.54	91.10	-4	65,189	-0.01%
2022/08/05	14.1	89.26	78	89.88	90.50	-64	64,822	-0.10%
2022/08/04	52	86.58	57	87.30	87.50	-5	64,639	-0.01%
2022/08/03	20	87.44	14.5	87.71	87.00	5.6	64,774	0.01%
2022/08/02	40	87.44	12	87.62	87.50	28	65,237	0.04%
2022/08/01	25.2	89.51	24	89.88	90.00	1.2	65,706	0.00%
2022/07/29	4	89.85	56.5	89.44	89.60	-52.5	66,156	-0.08%
2022/07/28	38	86.97	11	86.58	86.50	27	66,003	0.04%
2022/07/27	5.1	87.66	24	88.06	88.20	-18.9	66,676	-0.03%
2022/07/26	6	86.32	6	87.07	86.70	0	66,726	0.00%
2022/07/25	46	87.30	13	87.12	86.90	33	67,735	0.05%
2022/07/22	12	88.98	39	89.17	89.50	-27	67,498	-0.04%
2022/07/21	11	87.85	19.1	88.19	88.30	-8.1	67,386	-0.01%
2022/07/20	21.1	87.47	19.2	87.51	86.60	1.9	67,091	0.00%
2022/07/19	11	87.81	17	87.78	87.80	-6	67,290	-0.01%
2022/07/18	11.1	86.38	16	86.13	85.60	-4.9	67,138	-0.01%
2022/07/15	40	86.17	20	86.35	86.00	20	67,442	0.03%
2022/07/14	13.1	85.80	19	86.37	87.50	-5.9	67,226	-0.01%
2022/07/13	8	85.17	31	84.99	83.90	-23	66,766	-0.03%
2022/07/12	109	83.44	106	82.48	82.10	3	66,490	0.00%	大買/大賣/
2022/07/11	20.1	87.13	29.1	87.61	88.20	-9	65,798	-0.01%
2022/07/08	54.1	86.18	36.7	86.46	86.50	17.4	65,521	0.03%
2022/07/07	42.1	80.74	56.1	81.96	83.20	-14	64,780	-0.02%
2022/07/06	74	81.60	68	81.70	80.30	6	64,637	0.01%
2022/07/05	34	80.17	73	80.63	82.10	-39	64,396	-0.06%
2022/07/04	60.3	78.80	41.2	78.72	78.20	19.1	63,460	0.03%
2022/07/01	52.1	81.08	34	80.50	77.80	18.1	63,137	0.03%
2022/06/30	36.1	82.36	85.9	82.76	82.30	-49.8	62,173	-0.08%
2022/06/29	108.5	87.65	65	86.90	85.50	43.5	61,324	0.07%	大買/
2022/06/28	91	88.94	136.8	89.73	91.70	-45.8	59,592	-0.08%	大賣/
2022/06/27	17	85.82	79	85.65	86.10	-62	57,684	-0.11%
2022/06/24	122.3	99.04	47	99.38	98.30	75.3	56,688	0.13%	大買/
2022/06/23	46.5	99.26	33.7	98.06	96.20	12.8	55,115	0.02%
2022/06/22	38.7	105.13	39.3	104.57	101.00	-0.6	54,660	0.00%
2022/06/21	74.4	110.29	45.1	109.66	109.50	29.3	53,484	0.05%
2022/06/20	93.4	114.59	57.6	112.30	111.50	35.8	52,638	0.07%
2022/06/17	50.2	118.20	27	118.30	119.50	23.2	51,241	0.05%
2022/06/16	64.4	118.51	46.2	119.70	117.00	18.2	51,178	0.04%
2022/06/15	14.3	123.52	11.3	123.62	122.00	3	51,700	0.01%
2022/06/14	9.5	121.94	10.2	121.70	123.50	-0.8	54,011	0.00%
2022/06/13	29.6	121.64	16	121.28	120.50	13.6	58,139	0.02%
2022/06/10	13	125.65	11	125.64	126.00	2	62,125	0.00%
2022/06/09	48.4	126.85	15	127.00	126.50	33.4	64,603	0.05%
2022/06/08	18.7	129.59	48.3	129.64	130.00	-29.6	64,840	-0.05%
2022/06/07	4	126.63	7	127.43	127.00	-3	65,936	0.00%
2022/06/06	4	127.25	5.8	128.02	126.50	-1.8	68,012	0.00%
2022/06/02	11	126.32	10.2	126.30	126.50	0.8	70,608	0.00%
2022/06/01	16.3	126.27	39.1	126.18	126.00	-22.8	74,008	-0.03%
2022/05/31	17	124.97	23.9	124.54	124.50	-6.9	78,382	-0.01%
2022/05/30	32	127.34	23.6	127.20	127.00	8.4	79,315	0.01%
2022/05/27	38.1	127.09	21.5	127.40	128.00	16.6	79,731	0.02%
2022/05/26	31	126.89	23.2	126.72	125.50	7.8	80,643	0.01%
2022/05/25	13.5	126.65	13.2	126.54	127.00	0.3	81,062	0.00%
2022/05/24	30	126.63	51.6	126.71	125.00	-21.6	81,523	-0.03%
2022/05/23	29	124.38	177.8	124.91	127.00	-148.8	81,311	-0.18%	大賣/鉅額交易
2022/05/20	32	117.42	42.2	117.48	117.50	-10.2	80,820	-0.01%
2022/05/19	60.4	113.56	48.5	113.78	115.00	11.9	81,893	0.01%
2022/05/18	21	117.64	15.1	117.67	117.50	5.9	82,686	0.01%
2022/05/17	45.9	117.30	31.7	117.37	116.50	14.2	82,835	0.02%
2022/05/16	38.9	119.67	13.2	119.55	119.00	25.7	82,318	0.03%
2022/05/13	12.3	123.46	11.5	123.50	123.50	0.8	81,633	0.00%
2022/05/12	20.1	122.67	16	122.41	121.00	4.1	82,357	0.01%
2022/05/11	16	125.13	12	125.63	124.00	4	82,420	0.00%
2022/05/10	35	125.64	28	126.55	127.50	7	82,463	0.01%
2022/05/09	50.3	127.97	67.6	128.09	126.00	-17.3	82,564	-0.02%
2022/05/06	18.5	128.89	47	129.34	130.50	-28.5	83,956	-0.03%
2022/05/05	48.1	130.76	33.3	130.49	130.00	14.8	84,000	0.02%
2022/05/04	27	130.30	59.7	130.26	130.00	-32.7	83,662	-0.04%
2022/05/03	24.1	126.10	7	126.00	126.50	17.1	83,182	0.02%
2022/04/29	8	124.56	48.5	125.34	126.00	-40.5	83,396	-0.05%
2022/04/28	10.2	120.81	7	121.57	120.50	3.2	83,043	0.00%
2022/04/27	24	118.74	34	118.68	121.00	-10	83,084	-0.01%
2022/04/26	17	122.18	6.9	121.45	121.00	10.1	83,162	0.01%
2022/04/25	31.8	122.15	4.1	122.62	121.50	27.7	83,168	0.03%
2022/04/22	35	125.54	33.6	126.49	126.50	1.4	82,614	0.00%
2022/04/21	9	125.39	22	125.61	125.00	-13	82,619	-0.02%
2022/04/20	4.2	124.00	14.1	123.87	123.50	-9.9	82,611	-0.01%
2022/04/19	15	123.13	17.1	123.76	123.00	-2.1	82,899	0.00%
2022/04/18	20.1	121.45	9	121.33	121.00	11.1	83,044	0.01%
2022/04/15	13	122.88	9.2	123.50	124.00	3.9	83,260	0.00%
2022/04/14	20	123.63	10	123.15	122.00	10	83,333	0.01%
2022/04/13	4.3	123.20	23.2	123.50	124.50	-18.9	83,224	-0.02%
2022/04/12	12	120.54	3	120.17	120.00	9	83,001	0.01%
2022/04/11	24	122.98	7.2	122.57	121.50	16.8	82,677	0.02%
2022/04/08	10	123.10	22	123.27	124.00	-12	83,699	-0.01%
2022/04/07	27.1	119.59	1	119.01	119.00	26.1	84,236	0.03%
2022/04/06	10.2	123.56	3.1	123.82	123.50	7.1	83,973	0.01%
2022/04/01	12.1	125.75	45	126.13	126.50	-32.9	84,317	-0.04%
2022/03/31	15.2	124.61	12.4	124.24	124.50	2.9	83,818	0.00%
2022/03/30	16.1	124.41	14	124.71	124.00	2.1	83,671	0.00%
2022/03/29	10	124.10	8	124.63	123.50	2	83,578	0.00%
2022/03/28	12.3	121.31	15.1	120.57	122.50	-2.8	83,389	0.00%
2022/03/25	75.5	123.41	62	124.07	122.00	13.5	83,417	0.02%
2022/03/24	51.4	128.80	13	128.73	128.00	38.4	82,453	0.05%
2022/03/23	22.1	130.46	26	130.90	130.50	-3.9	82,569	0.00%
2022/03/22	24	130.88	4	130.14	129.50	20	82,630	0.02%
2022/03/21	17	130.53	35.2	131.05	131.50	-18.2	83,027	-0.02%
2022/03/18	108.2	129.91	14	129.89	130.00	94.2	83,743	0.11%	大買/
2022/03/17	43	130.15	144	131.73	133.00	-101	83,304	-0.12%	大賣/鉅額交易
2022/03/16	153.5	129.88	103	129.73	127.00	50.5	81,632	0.06%	大買/大賣/
2022/03/15	265.5	133.45	83	132.58	130.00	182.5	77,870	0.23%	大買/鉅額交易
2022/03/14	43	129.90	182.1	130.73	132.50	-139.1	75,063	-0.19%	大賣/鉅額交易
2022/03/11	22	124.98	20	124.65	125.50	2	74,144	0.00%
2022/03/10	53	126.92	50	125.58	124.00	3	74,720	0.00%
2022/03/09	24	122.10	35	123.06	125.50	-11	74,426	-0.01%
2022/03/08	73.5	121.12	31.5	121.26	118.00	42	75,309	0.06%
2022/03/07	200.2	127.14	194	128.49	125.50	6.2	73,027	0.01%	大買/大賣/
2022/03/04	118.9	130.97	128	132.48	133.00	-9.1	70,755	-0.01%	大買/大賣/
2022/03/03	24.5	124.00	44.2	124.05	125.00	-19.7	67,329	-0.03%
2022/03/02	53.2	120.84	35.1	120.72	120.50	18.1	67,365	0.03%
2022/03/01	16	119.13	49	120.40	120.50	-33	67,492	-0.05%
2022/02/25	33	116.21	16.1	115.93	115.50	16.9	66,518	0.03%
2022/02/24	23	113.17	28	113.75	112.50	-5	66,509	-0.01%
2022/02/23	14.3	115.38	27	115.46	116.00	-12.7	66,667	-0.02%
2022/02/22	33	113.89	26	113.63	113.50	7	66,784	0.01%
2022/02/21	31	118.68	47.1	119.35	119.50	-16.1	66,056	-0.02%
2022/02/18	15	116.00	100	116.00	116.50	-85	65,633	-0.13%
2022/02/17	66	113.08	4	113.00	112.00	62	65,389	0.09%
2022/02/16	4	113.00	18	113.00	112.50	-14	65,849	-0.02%
2022/02/15	8.1	111.44	4.1	111.13	111.00	4	67,216	0.01%
2022/02/14	27	112.59	31.5	113.98	110.50	-4.5	69,698	-0.01%
2022/02/11	43	113.87	18	113.50	112.00	25	70,922	0.04%
2022/02/10	11	112.55	18	113.17	114.00	-7	73,391	-0.01%
2022/02/09	40.1	113.14	25	112.46	112.00	15.1	75,972	0.02%
2022/02/08	73	111.32	79.3	113.44	112.50	-6.3	76,404	-0.01%
2022/02/07	9	102.56	27.2	104.89	108.00	-18.2	75,977	-0.02%
2022/01/26	14	98.33	14	98.74	98.60	0	77,797	0.00%
2022/01/25	38.2	97.51	14	95.97	95.10	24.2	78,903	0.03%
2022/01/24	12.1	99.10	15	99.51	99.90	-3	79,863	0.00%
2022/01/21	28.1	100.23	8	99.88	99.00	20	81,531	0.02%
2022/01/20	2	104.50	4	104.00	104.00	-2	81,873	0.00%
2022/01/19	12	104.75	2	103.25	104.00	10	82,182	0.01%
2022/01/18	4	106.88	14	106.11	106.50	-10	82,578	-0.01%
2022/01/17	7	105.43	3	105.50	105.50	4	84,025	0.00%
2022/01/14	18	105.67	22	104.68	107.50	-4	85,320	0.00%
2022/01/13	17.4	107.30	7.1	106.28	105.00	10.3	85,258	0.01%
2022/01/12	22	109.80	10	108.45	108.00	12	85,586	0.01%
2022/01/11	8	112.63	5	113.00	112.00	3	86,061	0.00%
2022/01/10	16.4	111.19	8	111.75	111.50	8.4	88,288	0.01%
2022/01/07	9	113.72	3	114.33	113.50	6	88,943	0.01%
2022/01/06	15	115.33	17	114.62	114.50	-2	90,871	0.00%
2022/01/05	6	115.50	17	115.44	115.00	-11	92,607	-0.01%
2022/01/04	15	115.03	8.1	115.00	115.50	7	94,435	0.01%
2022/01/03	61.1	116.25	208.1	115.19	114.50	-147	95,492	-0.15%	大賣/鉅額交易
2021/12/30	43.1	121.08	110	120.94	121.00	-67	96,085	-0.07%	大賣/
2021/12/29	11.1	125.19	13	124.88	124.50	-1.9	96,956	0.00%
2021/12/28	8	125.50	13.3	125.68	125.00	-5.3	99,686	-0.01%
2021/12/27	5.2	123.28	8.1	122.88	122.50	-2.9	102,126	0.00%
2021/12/24	11	123.27	14	122.50	122.50	-3	104,474	0.00%
2021/12/23	11	124.00	7.1	123.65	122.50	4	104,848	0.00%
2021/12/22	14	125.18	17.1	125.06	124.00	-3.1	105,445	0.00%
2021/12/21	13	122.27	29	123.84	125.50	-16	106,154	-0.02%
2021/12/20	14	122.75	13	122.73	122.00	1	106,601	0.00%
2021/12/17	10.2	124.03	29.1	124.23	123.50	-18.9	107,404	-0.02%
2021/12/16	14	123.61	14.2	123.05	122.00	-0.2	107,424	0.00%
2021/12/15	23.2	121.26	41	121.57	122.50	-17.8	107,772	-0.02%
2021/12/14	107.1	123.06	57	122.13	120.00	50.1	108,598	0.05%	大買/
2021/12/13	29	127.57	48.8	128.30	127.50	-19.8	107,638	-0.02%
2021/12/10	84.1	125.21	46.2	125.19	124.00	37.9	107,904	0.04%
2021/12/09	57	127.26	49.1	127.96	128.50	7.9	108,286	0.01%
2021/12/08	81.4	128.33	70.1	129.28	127.00	11.3	108,570	0.01%
2021/12/07	34.1	126.10	56.2	126.69	126.50	-22.1	108,326	-0.02%
2021/12/06	37	125.38	48.4	125.79	125.50	-11.4	107,348	-0.01%
2021/12/03	146.3	123.31	35.2	123.65	121.00	111.1	107,425	0.10%	大買/鉅額交易
2021/12/02	54.4	120.73	158.2	120.24	122.00	-103.8	108,920	-0.10%	大賣/鉅額交易
2021/12/01	37	114.92	25.1	115.29	115.00	11.9	108,146	0.01%
2021/11/30	5	113.30	37	114.39	115.50	-32	109,446	-0.03%
2021/11/29	21.3	110.75	28.2	111.16	110.00	-6.9	110,108	-0.01%
2021/11/26	111	112.73	20	111.33	108.50	91	111,251	0.08%	大買/
2021/11/25	108	114.24	161	114.73	114.50	-53	111,468	-0.05%	大買/大賣/
2021/11/24	15.1	111.03	17	111.44	111.00	-1.9	111,235	0.00%
2021/11/23	25	111.70	32	111.91	111.00	-7	112,812	-0.01%
2021/11/22	9	110.06	22	111.18	110.50	-13	114,198	-0.01%
2021/11/19	49	109.35	17	109.47	107.50	32	114,975	0.03%
2021/11/18	10.1	108.71	17	110.15	109.50	-6.9	117,677	-0.01%
2021/11/17	32	108.25	27	108.24	107.50	5	121,270	0.00%
2021/11/16	17	107.47	60	108.21	110.00	-43	123,103	-0.03%
2021/11/15	27	107.28	23	105.93	105.00	4	127,419	0.00%
2021/11/12	38.1	107.44	37.1	108.01	106.50	1	131,716	0.00%
2021/11/11	84.4	111.77	36.1	111.85	106.00	48.3	132,977	0.04%
2021/11/10	50.1	116.42	33	118.32	115.00	17.1	135,003	0.01%
2021/11/09	80.4	117.00	67.5	117.86	116.00	12.9	140,209	0.01%
2021/11/08	73.1	110.14	158.2	112.71	118.00	-85.1	142,061	-0.06%	大賣/
2021/11/05	42	106.11	41.1	106.36	107.50	0.9	139,337	0.00%
2021/11/04	54.1	110.11	55.8	109.74	106.00	-1.7	138,354	0.00%
2021/11/03	65.2	106.91	88	107.83	108.50	-22.8	136,510	-0.02%
2021/11/02	35	101.22	57.4	101.18	101.50	-22.4	134,128	-0.02%
2021/11/01	35	99.37	69.3	99.33	98.00	-34.3	132,545	-0.03%
2021/10/29	46	94.11	120.3	94.34	96.50	-74.3	131,175	-0.06%	大賣/
2021/10/28	89.2	91.32	91	92.39	90.60	-1.8	129,241	0.00%
2021/10/27	21	89.52	23	89.70	89.30	-2	128,450	0.00%
2021/10/26	60.1	89.76	38.1	90.55	90.40	22	128,539	0.02%
2021/10/25	35	89.21	53.1	88.60	89.50	-18.1	128,190	-0.01%
2021/10/22	47.4	86.28	34.1	86.40	85.10	13.3	134,285	0.01%
2021/10/21	15	89.84	22.2	90.01	89.30	-7.1	138,034	-0.01%
2021/10/20	45.2	89.77	51	90.11	88.30	-5.8	141,419	0.00%
2021/10/19	47.1	89.38	45.4	89.45	88.00	1.7	147,572	0.00%
2021/10/18	96	86.18	90	86.93	89.00	6	153,817	0.00%
2021/10/15	82.1	92.32	55	92.68	92.30	27.1	158,915	0.02%
2021/10/14	62	91.31	82.2	91.74	92.40	-20.2	165,462	-0.01%
2021/10/13	58.4	90.20	65.1	90.66	88.50	-6.7	169,792	0.00%
2021/10/12	78.7	89.78	62	90.11	87.40	16.7	178,274	0.01%
2021/10/08	44.1	97.35	28.1	97.69	96.80	16	182,954	0.01%
2021/10/07	41.1	98.59	83.2	97.63	98.50	-42.1	193,894	-0.02%
2021/10/06	49.2	95.12	65	94.67	92.50	-15.8	200,591	-0.01%
2021/10/05	63.4	96.73	53.1	95.64	98.20	10.3	207,184	0.00%
2021/10/04	116.1	100.03	26	100.89	97.20	90.1	213,430	0.04%	大買/
2021/10/01	146	111.56	37	110.68	108.00	109	221,206	0.05%	大買/鉅額交易
2021/09/30	40	117.98	7	118.50	119.50	33	228,637	0.01%
2021/09/29	24.2	117.32	10	118.05	116.50	14.2	234,860	0.01%
2021/09/28	31.3	120.00	27	120.15	119.00	4.3	235,128	0.00%
2021/09/27	43.2	125.90	32.1	127.24	124.50	11.1	235,404	0.00%
2021/09/24	33	126.18	31.3	126.18	126.50	1.7	235,906	0.00%
2021/09/23	16	122.22	5.2	121.81	121.50	10.8	235,844	0.00%
2021/09/22	11.4	120.40	11	120.23	119.50	0.4	236,684	0.00%
2021/09/17	20	121.78	62.4	122.38	123.00	-42.4	237,068	-0.02%
2021/09/16	40.1	118.66	9.1	118.86	118.00	31	236,470	0.01%
2021/09/15	24	117.46	43	118.19	121.50	-19	236,838	-0.01%
2021/09/14	41.2	121.33	24	121.65	117.50	17.2	237,316	0.01%
2021/09/13	41	126.76	28	125.98	124.50	13	237,488	0.01%
2021/09/10	20.3	121.62	39.1	123.64	125.50	-18.9	246,873	-0.01%
2021/09/09	34	121.40	40.5	120.30	121.50	-6.5	257,351	0.00%
2021/09/08	66	120.31	80.7	119.87	122.00	-14.7	263,381	-0.01%
2021/09/07	75.1	119.83	90.3	120.26	120.50	-15.2	272,442	-0.01%
2021/09/06	91.6	116.87	84.7	115.90	113.00	7	276,298	0.00%
2021/09/03	97.4	123.12	79	121.20	120.50	18.4	281,059	0.01%
2021/09/02	82.1	124.45	87.4	124.41	126.00	-5.3	284,216	0.00%
2021/09/01	77.8	129.04	190.3	126.27	125.00	-112.5	287,620	-0.04%	大賣/鉅額交易
2021/08/31	82.4	133.65	52	133.77	133.50	30.4	289,436	0.01%
2021/08/30	29	137.88	41.1	137.74	136.00	-12.1	296,177	0.00%
2021/08/27	73.4	137.42	48	138.05	137.00	25.4	301,757	0.01%
2021/08/26	68.3	137.18	94	137.38	140.00	-25.7	307,355	-0.01%
2021/08/25	50.1	135.55	65.6	136.04	138.50	-15.6	313,162	0.00%
2021/08/24	168.1	138.73	110.1	138.23	134.50	58.1	317,742	0.02%	大買/大賣/
2021/08/23	237	140.14	136.8	139.97	139.50	100.3	322,119	0.03%	大買/大賣/
2021/08/20	73.1	128.77	96.1	129.24	130.50	-23	325,644	-0.01%
2021/08/19	227.4	131.98	160.1	131.71	126.50	67.4	335,133	0.02%	大買/大賣/
2021/08/18	87	129.02	160.6	130.64	136.50	-73.6	341,307	-0.02%	大賣/
2021/08/17	95.3	125.75	94.7	127.03	124.50	0.5	345,747	0.00%
2021/08/16	93.2	131.13	78.1	131.82	126.00	15.1	353,207	0.00%
2021/08/13	193	135.33	161.3	136.29	133.00	31.8	356,926	0.01%	大買/大賣/
2021/08/12	53.3	126.58	106.1	128.30	133.50	-52.8	361,288	-0.01%	大賣/
2021/08/11	6	122.50	1	122.00	125.00	5	362,298	0.00%
2021/08/10	6	131.42	0	0.00	130.00	6	366,350	0.00%
2021/08/06	1	133.00	4	133.00	131.00	-3	385,819	0.00%
2021/08/05	13	125.88	40	125.50	125.50	-27	394,945	-0.01%
2021/08/04	3	128.00	6	128.83	129.00	-3	400,626	0.00%
2021/08/03	12.2	124.32	14.1	125.45	126.00	-1.9	409,286	0.00%
2021/08/02	14	113.61	3.1	116.64	120.00	10.9	416,150	0.00%
2021/07/30	2.2	122.67	8	130.88	117.00	-5.8	423,521	0.00%
2021/07/29	4	125.50	26.1	125.55	129.50	-22.1	430,617	-0.01%
2021/07/28	283.5	117.80	303.2	115.19	118.00	-19.8	438,242	0.00%	大買/大賣/
2021/07/27	143.2	126.74	225.5	127.51	122.50	-82.3	443,452	-0.02%	大買/大賣/
2021/07/26	203.3	142.63	148	140.38	136.00	55.3	443,188	0.01%	大買/大賣/
2021/07/23	213	141.65	159.3	142.81	145.50	53.7	444,634	0.01%	大買/大賣/
2021/07/22	235.5	143.52	198.2	142.07	140.50	37.3	444,272	0.01%	大買/大賣/
2021/07/21	380.8	161.90	432.1	162.47	153.50	-51.3	443,347	-0.01%	大買/大賣/
2021/07/20	296.4	176.28	172	176.74	170.50	124.4	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	450.5	192.31	258.4	191.10	188.00	192.1	437,498	0.04%	大買/大賣/鉅額交易
2021/07/16	338.5	187.80	423.1	188.64	188.00	-84.6	431,890	-0.02%	大買/大賣/
2021/07/15	304.3	172.38	235.3	173.25	179.00	69	421,928	0.02%	大買/大賣/
2021/07/14	452.6	169.19	475.8	169.06	163.00	-23.2	415,579	-0.01%	大買/大賣/
2021/07/13	381.1	188.03	304.6	185.78	176.00	76.5	404,074	0.02%	大買/大賣/
2021/07/12	273.6	202.43	296	200.84	195.50	-22.4	395,926	-0.01%	大買/大賣/
2021/07/09	367.8	206.21	317.1	203.87	195.50	50.6	387,845	0.01%	大買/大賣/
2021/07/08	341.4	210.66	314.2	211.28	216.50	27.2	379,248	0.01%	大買/大賣/
2021/07/07	382.1	218.09	196.1	218.69	210.00	186	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	90.6	209.06	179.6	210.92	216.50	-89	359,596	-0.02%	大賣/
2021/07/05	38	187.51	40.9	192.25	197.00	-2.9	353,712	0.00%
2021/07/02	57.8	191.38	69.4	192.44	191.00	-11.6	356,844	0.00%
2021/07/01	77.7	194.04	73	193.84	196.00	4.7	356,879	0.00%
2021/06/30	42.7	175.24	66.9	174.12	182.50	-24.2	356,519	-0.01%
2021/06/29	94.6	169.01	72.3	167.16	166.00	22.3	356,354	0.01%
2021/06/28	106.6	161.78	87.2	162.45	166.00	19.3	356,036	0.01%	大買/
2021/06/25	39.9	151.48	63.4	150.67	151.00	-23.5	355,308	-0.01%
2021/06/24	84	144.08	26.2	141.85	149.00	57.8	355,062	0.02%
2021/06/23	92.7	143.45	292.6	140.79	139.50	-199.9	354,532	-0.06%	大賣/鉅額交易
2021/06/22	71.3	157.00	31	157.35	154.50	40.3	353,074	0.01%
2021/06/21	458.3	156.96	421.3	158.14	158.50	37	352,224	0.01%	大買/大賣/
2021/06/18	359	146.57	335.3	147.31	149.50	23.7	343,265	0.01%	大買/大賣/
2021/06/17	225	131.58	211	132.20	140.50	14	335,123	0.00%	大買/大賣/
2021/06/16	376.7	132.59	305.1	133.55	130.00	71.6	333,803	0.02%	大買/大賣/
2021/06/15	182.1	122.41	242.1	123.42	127.50	-60.1	325,696	-0.02%	大買/大賣/
2021/06/11	161.9	116.40	236.4	116.32	116.00	-74.5	322,158	-0.02%	大買/大賣/
2021/06/09	173.8	114.34	166.1	115.07	113.00	7.7	317,997	0.00%	大買/大賣/
2021/06/08	103	111.10	151.8	111.40	114.50	-48.8	317,367	-0.02%	大買/大賣/
2021/06/07	328.4	112.21	245	108.47	107.00	83.4	316,138	0.03%	大買/大賣/
2021/06/04	215.3	116.12	265	115.86	115.50	-49.7	310,473	-0.02%	大買/大賣/
2021/06/03	262	114.33	285.2	115.37	112.50	-23.2	305,815	-0.01%	大買/大賣/
2021/06/02	426.3	113.92	298	114.03	111.00	128.3	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	145.2	106.01	393.8	108.47	112.50	-248.6	294,111	-0.08%	大買/大賣/鉅額交易
2021/05/31	211.4	109.03	198.3	107.32	102.50	13.1	289,013	0.00%	大買/大賣/
2021/05/28	330.2	106.38	267	106.67	108.00	63.2	284,171	0.02%	大買/大賣/
2021/05/27	373.4	102.05	418.1	102.35	103.00	-44.6	282,340	-0.02%	大買/大賣/
2021/05/26	337.1	94.27	507	94.49	98.80	-169.9	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	403.4	90.91	430	90.77	91.00	-26.5	264,602	-0.01%	大買/大賣/
2021/05/24	399.1	95.08	331.7	94.89	93.10	67.3	258,762	0.03%	大買/大賣/
2021/05/21	174.4	89.05	245.3	89.67	91.80	-70.9	254,732	-0.03%	大買/大賣/
2021/05/20	596.8	82.85	359.1	84.71	83.50	237.7	249,501	0.10%	大買/大賣/鉅額交易
2021/05/19	147.2	77.95	220	78.72	80.50	-72.8	240,679	-0.03%	大買/大賣/
2021/05/18	98	71.42	96.2	71.73	73.20	1.8	240,357	0.00%
2021/05/17	351.3	69.99	391.6	68.79	66.60	-40.4	239,398	-0.02%	大買/大賣/
2021/05/14	269.4	76.88	376.4	75.17	74.00	-107	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	210.2	81.86	349.1	80.32	79.20	-138.9	223,617	-0.06%	大買/大賣/鉅額交易
2021/05/12	157.9	92.60	83.1	91.17	87.90	74.8	219,837	0.03%	大買/
2021/05/11	298.4	99.30	176.6	99.73	97.60	121.8	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	161.2	97.27	179.1	97.56	100.50	-17.9	211,021	-0.01%	大買/大賣/
2021/05/07	137	88.03	178.4	88.02	91.50	-41.4	205,669	-0.02%	大買/大賣/
2021/05/06	221.2	86.79	200.2	86.40	84.30	21	199,980	0.01%	大買/大賣/
2021/05/05	245.1	83.10	220.3	83.26	87.00	24.9	194,188	0.01%	大買/大賣/
2021/05/04	351.8	85.38	357.2	83.73	80.00	-5.4	188,143	0.00%	大買/大賣/
2021/05/03	94.2	86.66	86	86.63	87.70	8.2	178,164	0.00%
2021/04/29	170	76.15	178.7	76.11	79.80	-8.7	176,200	0.00%	大買/大賣/
2021/04/28	218.3	75.20	158	74.98	75.00	60.3	175,065	0.03%	大買/大賣/
2021/04/27	303.3	69.91	181.2	71.37	72.00	122	173,347	0.07%	大買/大賣/鉅額交易
2021/04/26	212	64.24	85	65.97	66.40	127	173,132	0.07%	大買/鉅額交易
2021/04/23	243.1	59.47	388.3	59.00	60.40	-145.3	171,013	-0.08%	大買/大賣/鉅額交易
2021/04/22	25.5	66.19	28.3	62.28	59.60	-2.8	164,496	0.00%
2021/04/21	6.4	62.21	24.4	62.08	62.70	-17.9	164,016	-0.01%
2021/04/20	0	0.00	10	55.72	57.00	-10	164,103	-0.01%
2021/04/19	52	54.59	33.5	55.06	55.00	18.5	164,405	0.01%
2021/04/16	0	0.00	35.2	47.90	50.60	-35.2	164,100	-0.02%
2021/04/15	107	47.31	8	46.85	46.70	99	164,510	0.06%	大買/
2021/04/14	27	44.20	44	45.40	45.50	-17	164,583	-0.01%
2021/04/13	149	47.49	20	46.50	44.80	129	164,633	0.08%	大買/鉅額交易
2021/04/12	77	45.94	7	46.03	46.10	70	164,629	0.04%
2021/04/09	8	41.60	201	42.88	42.75	-193	165,508	-0.12%	大賣/鉅額交易
2021/04/08	219.4	46.59	88	46.32	46.20	131.4	166,041	0.08%	大買/鉅額交易
2021/04/07	41	45.40	68	45.85	46.35	-27	163,315	-0.02%
2021/04/06	103	42.19	30	42.11	44.15	73	167,064	0.04%	大買/
2021/04/01	53	39.54	20	39.43	40.15	33	166,929	0.02%
2021/03/31	90	37.45	73	37.37	37.70	17	168,610	0.01%
2021/03/30	33	34.82	12	35.02	35.40	21	170,852	0.01%
2021/03/29	61	35.24	41	35.41	35.25	20	173,799	0.01%
2021/03/26	19	33.12	25	33.70	34.00	-6	177,613	0.00%
2021/03/25	29	32.76	22	32.73	32.50	7	180,526	0.00%
2021/03/24	23	33.37	20	33.07	33.80	3	183,190	0.00%
2021/03/23	59	35.06	143	35.03	33.50	-84	183,605	-0.05%	大賣/
2021/03/22	93	35.37	88.4	35.60	35.85	4.6	183,839	0.00%
2021/03/19	98.3	32.31	126	32.58	32.60	-27.7	183,461	-0.02%	大賣/
2021/03/18	69.1	31.70	86.6	31.67	31.90	-17.4	179,519	-0.01%
2021/03/17	57	31.04	84.4	30.83	31.30	-27.4	178,101	-0.02%
2021/03/16	325.4	30.43	154	30.34	30.05	171.4	175,723	0.10%	大買/大賣/鉅額交易
2021/03/15	163	30.26	155.5	30.44	31.30	7.5	173,929	0.00%	大買/大賣/
2021/03/12	48	29.08	96	29.33	29.15	-48	171,598	-0.03%
2021/03/11	97	28.64	62	28.87	28.10	35	167,339	0.02%
2021/03/10	25	27.88	75	28.21	28.00	-50	164,597	-0.03%
2021/03/09	7	27.04	29	27.27	27.60	-22	162,088	-0.01%
2021/03/08	32	26.87	69	27.19	26.80	-37	160,756	-0.02%
2021/03/05	23	26.36	16	26.60	26.05	7	159,337	0.00%
2021/03/04	126	26.99	56	26.84	26.60	70	158,383	0.04%	大買/
2021/03/03	46	27.05	36	27.08	27.60	10	157,418	0.01%
2021/03/02	169.1	27.89	90	27.85	27.10	79.1	155,628	0.05%	大買/
2021/02/26	39	28.36	54	28.62	29.00	-15	151,002	-0.01%
2021/02/25	549	28.83	720	28.92	28.50	-171	148,592	-0.12%	大買/大賣/鉅額交易
2021/02/24	84	28.46	202	28.73	27.90	-118	146,173	-0.08%	大賣/鉅額交易
2021/02/23	175	28.88	131	28.86	28.25	44	142,744	0.03%	大買/大賣/
2021/02/22	49	27.86	109	28.05	28.15	-60	136,924	-0.04%	大賣/
2021/02/19	209	24.98	84	25.20	25.60	125	134,800	0.09%	大買/鉅額交易
2021/02/18	116	25.01	135.4	25.44	25.55	-19.4	132,533	-0.01%	大買/大賣/
2021/02/17	10	23.30	77	22.99	23.65	-67	127,312	-0.05%
2021/02/05	265	21.80	205	21.60	21.50	60	124,684	0.05%	大買/大賣/
2021/02/04	68	21.63	65	21.81	21.95	3	124,262	0.00%
2021/02/03	134	21.61	116	21.62	21.60	18	123,587	0.01%	大買/大賣/
2021/02/02	74	19.63	89	20.32	20.95	-15	119,774	-0.01%
2021/02/01	115	19.06	129	19.37	19.05	-14	118,145	-0.01%	大買/大賣/
2021/01/29	125	20.35	114	19.77	19.75	11	116,569	0.01%	大買/大賣/
2021/01/28	83	20.66	68	20.89	20.70	15	115,488	0.01%
2021/01/27	126	21.56	105	21.00	20.80	21	114,260	0.02%	大買/大賣/
2021/01/26	77	22.28	21	22.38	21.60	56	112,583	0.05%
2021/01/25	131	23.27	95	23.26	23.00	36	110,642	0.03%	大買/
2021/01/22	95	21.52	194	21.56	22.60	-99	108,188	-0.09%	大賣/
2021/01/21	167	21.14	82.1	21.18	20.85	84.9	105,576	0.08%	大買/
2021/01/20	102.1	21.16	67.1	21.00	20.20	35	101,734	0.03%	大買/
2021/01/19	223.1	23.76	54	23.74	21.85	169.1	97,764	0.17%	大買/鉅額交易
2021/01/18	0	0.00	25	23.32	23.80	-25	93,141	-0.03%
2021/01/15	21	23.66	0	0.00	23.35	21	92,675	0.02%
2021/01/14	2	25.00	6	26.15	25.90	-4	92,322	0.00%
2021/01/13	1	25.50	86	25.36	24.00	-85	91,662	-0.09%
2021/01/12	10	25.70	495	25.70	25.70	-485	90,925	-0.53%	大賣/鉅額交易
2021/01/11	55	28.37	30	28.39	28.55	25	90,036	0.03%
2021/01/08	1	26.00	125	26.89	27.30	-124	89,573	-0.14%	大賣/鉅額交易
2021/01/07	12	25.95	27	25.95	25.95	-15	88,545	-0.02%
2021/01/06	37	31.03	31	31.46	28.80	6	87,849	0.01%
2021/01/05	7	31.22	7	30.47	32.00	0	87,095	0.00%
2021/01/04	76	31.39	49	31.55	32.15	27	86,404	0.03%
2020/12/31	73	28.37	25	28.52	29.25	48	84,864	0.06%
2020/12/30	109	27.34	60.9	27.19	27.50	48.1	83,413	0.06%	大買/
2020/12/29	179	27.58	97	27.19	27.90	82	81,779	0.10%	大買/
2020/12/28	420	24.33	11.1	25.36	25.40	408.9	76,844	0.53%	大買/鉅額交易
2020/12/25	33.1	23.04	168.6	23.07	23.10	-135.5	75,571	-0.18%	大賣/鉅額交易
2020/12/24	78.1	20.41	136	20.49	21.00	-57.9	72,724	-0.08%	大賣/
2020/12/23	102	18.86	156	18.85	20.40	-54	69,285	-0.08%	大買/大賣/
2020/12/22	369	19.23	45	19.11	18.55	324	65,900	0.49%	大買/鉅額交易
2020/12/21	134	18.03	50	18.40	18.95	84	61,267	0.14%	大買/
2020/12/18	70	16.34	72	16.95	17.25	-2	57,813	0.00%
2020/12/17	51	15.62	29	15.89	15.70	22	54,615	0.04%
2020/12/16	41	15.89	46	15.73	15.85	-5	53,429	-0.01%
2020/12/15	89	15.60	36	15.78	15.55	53	51,443	0.10%
2020/12/14	16	14.25	70	14.86	15.05	-54	47,680	-0.11%
2020/12/11	69	13.78	6	13.88	13.70	63	45,914	0.14%
2020/12/10	21	14.46	14	14.47	14.35	7	44,395	0.02%
2020/12/09	61	14.39	19	14.53	14.40	42	43,318	0.10%
2020/12/08	42	13.86	85.3	13.87	14.05	-43.3	41,790	-0.10%
2020/12/04	15	12.75	11	12.80	12.85	4	39,614	0.01%
2020/12/03	18	12.83	8	12.79	12.75	10	39,836	0.03%
2020/12/02	20.3	12.93	56	13.00	12.90	-35.7	39,983	-0.09%
2020/12/01	27	12.88	32	13.19	13.05	-5	39,773	-0.01%
2020/11/30	18	13.48	15	13.56	13.25	3	39,186	0.01%
2020/11/27	17	13.52	16	13.63	13.60	1	38,799	0.00%
2020/11/26	17	13.58	1	13.40	13.55	16	39,024	0.04%
2020/11/25	52	13.54	46	13.46	13.60	6	37,940	0.02%
2020/11/24	15	13.13	8	13.04	13.05	7	36,503	0.02%
2020/11/23	8	12.94	2	12.95	13.00	6	36,077	0.02%
2020/11/20	21	12.70	2	12.80	12.80	19	36,061	0.05%
2020/11/19	64	12.89	31	12.80	12.75	33	35,891	0.09%
2020/11/18	3	13.07	30	12.74	13.00	-27	35,285	-0.08%
2020/11/17	49	12.25	14	12.48	12.50	35	34,088	0.10%
2020/11/16	10	12.55	18	12.65	12.50	-8	33,507	-0.02%
2020/11/13	132	12.57	2	12.35	12.50	130	32,987	0.39%	大買/鉅額交易
2020/11/12	37	12.38	8	12.41	12.35	29	32,192	0.09%
2020/11/11	36	12.82	34	13.54	13.55	2	31,069	0.01%
2020/11/10	73	13.77	224	13.93	13.60	-151	29,680	-0.51%	大賣/鉅額交易
2020/11/09	39	13.71	506	14.13	14.10	-467	27,977	-1.67%	大賣/鉅額交易
2020/11/06	8	12.85	18	12.62	12.90	-10	26,436	-0.04%
2020/11/05	15	12.18	6	12.16	12.25	9	25,773	0.03%
2020/11/04	1	12.05	0	0.00	12.50	1	25,082	0.00%
2020/11/03	2	11.68	3	11.70	11.75	-1	24,036	0.00%
2020/11/02	4	11.65	5	11.74	11.60	-1	23,624	0.00%
2020/10/30	11	11.56	14	11.84	11.50	-3	23,097	-0.01%
2020/10/29	20	11.20	3	11.30	11.60	17	22,271	0.08%
2020/10/28	9	11.58	6	11.68	11.45	3	21,599	0.01%
2020/10/27	51	11.73	11	11.70	12.00	40	20,898	0.19%
2020/10/26	15	11.75	21	12.04	12.10	-6	19,703	-0.03%
2020/10/23	5	11.00	37	10.96	11.00	-32	17,875	-0.18%
2020/10/21	4	10.63	2	10.50	10.55	2	17,269	0.01%
2020/10/20	2	10.65	9	10.54	10.60	-7	17,162	-0.04%
2020/10/19	3	10.47	10	10.45	10.45	-7	16,970	-0.04%
2020/10/15	7	10.45	2	10.40	10.40	5	16,513	0.03%
2020/10/14	0	0.00	5	10.15	10.20	-5	16,227	-0.03%
2020/10/13	25	10.16	10	10.20	10.25	15	16,135	0.09%
2020/10/08	0	0.00	1	9.99	10.05	-1	15,745	-0.01%
2020/10/07	5	10.27	10	10.20	10.20	-5	15,616	-0.03%
2020/10/06	0	0.00	1	10.10	10.15	-1	15,419	-0.01%
2020/10/05	0	0.00	12	10.00	10.15	-12	15,248	-0.08%
2020/09/29	4	9.57	11	9.69	9.61	-7	14,902	-0.05%
2020/09/28	8	9.58	0	0.00	9.45	8	14,780	0.05%
2020/09/25	0	0.00	40	9.39	9.75	-40	14,620	-0.27%
2020/09/24	4	9.04	3	9.12	9.01	1	14,303	0.01%
2020/09/23	15	9.66	12	9.54	9.44	3	14,123	0.02%
2020/09/22	12	9.98	0	0.00	9.97	12	13,868	0.09%
2020/09/21	0	0.00	5	9.92	9.88	-5	13,649	-0.04%
2020/09/18	10	9.90	0	0.00	9.88	10	13,530	0.07%
2020/09/17	0	0.00	6	9.92	9.91	-6	13,429	-0.04%
2020/09/16	4	9.80	10	9.85	9.81	-6	13,283	-0.05%
2020/09/15	102	10.15	5	10.25	10.20	97	12,987	0.75%	大買/
2020/09/14	47	10.11	12	10.24	10.10	35	12,854	0.27%
2020/09/11	13	10.50	26	10.61	10.20	-13	12,460	-0.10%
2020/09/10	7	11.04	3	10.92	10.95	4	11,789	0.03%
2020/09/09	3	11.30	4	11.30	11.30	-1	11,470	-0.01%
2020/09/08	43	11.40	6	11.35	11.25	37	11,174	0.33%
2020/09/07	9	11.93	121	12.01	11.95	-112	10,524	-1.06%	大賣/鉅額交易
2020/09/04	0	0.00	18	10.91	11.50	-18	9,850	-0.18%
2020/09/03	2	11.05	12	11.20	11.05	-10	9,363	-0.11%
2020/09/02	17	10.80	20	10.39	11.00	-3	8,900	-0.03%
2020/09/01	48	10.62	1	10.20	10.60	47	8,377	0.56%
2020/08/31	5	9.96	6	10.10	10.10	-1	7,563	-0.01%
2020/08/28	1	9.21	30	9.12	9.21	-29	7,152	-0.41%
2020/08/27	16	9.47	21	9.36	9.36	-5	6,942	-0.07%
2020/08/26	19	9.40	167	9.61	9.61	-148	6,374	-2.32%	大賣/鉅額交易
2020/08/25	3	8.35	13	8.57	8.74	-10	5,435	-0.18%
2020/08/21	0	0.00	2	7.87	7.84	-2	4,964	-0.04%
2020/08/20	4	7.73	3	8.31	7.67	1	4,796	0.02%
2020/08/18	10	8.51	0	0.00	8.43	10	4,353	0.23%
2020/08/17	15	8.69	10	8.51	8.62	5	4,208	0.12%
2020/08/14	97	8.47	70	8.12	8.59	27	3,969	0.68%
2020/08/13	7	7.81	9	8.20	7.89	-2	3,491	-0.06%
2020/08/12	92	7.47	0	0.00	7.69	92	3,270	2.81%
2020/08/11	3	7.55	0	0.00	7.81	3	2,909	0.10%
2020/08/10	2	6.68	0	0.00	7.10	2	2,437	0.08%
2020/07/29	32	6.30	0	0.00	6.24	32	2,228	1.44%
2020/07/08	0	0.00	10	6.57	6.65	-10	3,117	-0.32%
2020/07/06	13	6.55	0	0.00	6.56	13	3,153	0.41%
2020/06/11	29	6.80	1	6.75	6.54	28	3,348	0.84%
2020/06/10	0	0.00	1	6.84	6.84	-1	3,357	-0.03%
2020/06/03	1	6.61	1	6.59	6.61	0	3,330	0.00%
2020/05/28	1	6.63	0	0.00	6.53	1	3,287	0.03%
2020/05/22	1	6.68	0	0.00	6.68	1	3,282	0.03%
2020/05/20	0	0.00	20	6.44	6.40	-20	3,117	-0.64%
2020/05/19	1	6.49	0	0.00	6.45	1	3,125	0.03%
2020/05/14	31	6.45	0	0.00	6.39	31	3,195	0.97%
2020/05/12	0.4	6.30	0	0.00	6.31	0.4	3,173	0.01%
2020/05/08	0	0.00	10	6.36	6.37	-10	3,119	-0.32%
2020/04/30	0	0.00	13	6.75	6.77	-13	2,983	-0.44%
2020/04/29	26	6.59	5	6.55	6.79	21	2,847	0.74%
2020/04/28	5	5.99	2	6.25	6.25	3	2,604	0.12%
2020/04/27	10	5.56	0.1	5.65	5.69	9.9	2,507	0.39%
2020/04/20	2	5.49	0	0.00	5.45	2	2,367	0.08%
2020/04/14	0	0.00	4	5.40	5.42	-4	2,146	-0.19%
2020/04/13	3	5.38	0	0.00	5.36	3	2,122	0.14%
2020/04/08	56	5.17	0	0.00	5.24	56	2,024	2.77%
2020/04/06	0	0.00	10	5.03	5.04	-10	1,978	-0.51%
2020/03/25	5	5.18	0	0.00	5.15	5	1,919	0.26%
2020/03/24	10	5.00	0	0.00	4.97	10	1,886	0.53%
2020/03/17	0	0.00	20	5.00	4.95	-20	1,673	-1.19%
2020/03/16	226	5.45	2	5.36	5.20	224	1,616	13.85%	大買/鉅額交易
2020/03/13	5	5.63	3	5.58	5.68	2	1,559	0.13%
2020/03/12	15	6.34	0	0.00	6.19	15	1,480	1.01%
2020/03/09	10	6.60	2	6.63	6.58	8	1,399	0.57%
2020/03/06	2	6.83	0	0.00	6.81	2	1,388	0.14%
2020/03/05	0	0.00	1	6.93	6.90	-1	1,435	-0.07%
2020/02/26	0	0.00	20	6.83	6.85	-20	1,428	-1.40%
2020/02/19	0	0.00	2	7.05	7.21	-2	1,463	-0.14%
2020/02/18	3	6.78	0	0.00	6.99	3	1,442	0.21%
2020/02/13	10	6.66	0	0.00	6.60	10	1,418	0.71%
2020/02/07	1	6.58	14	6.58	6.58	-13	1,400	-0.93%
2020/02/06	10	6.68	0	0.00	6.68	10	1,384	0.72%
2020/02/03	0	0.00	102	6.31	6.46	-102	1,344	-7.59%	大賣/鉅額交易
2020/01/31	200	6.78	0	0.00	6.77	200	1,323	15.11%	大買/鉅額交易
2020/01/30	0	0.00	30	6.81	6.67	-30	1,298	-2.31%
2020/01/15	30	7.25	0	0.00	7.25	30	1,203	2.49%
2020/01/07	0	0.00	12	7.27	7.28	-12	1,238	-0.97%
2020/01/06	7	7.34	0	0.00	7.26	7	1,267	0.55%
2019/12/10	5	7.30	0	0.00	7.30	5	1,325	0.38%
2019/11/20	0	0.00	7	6.97	7.03	-7	1,195	-0.59%
2019/11/19	0	0.00	2	7.02	7.02	-2	1,182	-0.17%
2019/11/06	0	0.00	1	7.59	7.57	-1	1,231	-0.08%
2019/10/22	1	7.75	0	0.00	7.75	1	1,456	0.07%
2019/10/07	0	0.00	2	7.70	7.65	-2	2,127	-0.09%
2019/10/04	2	7.70	0	0.00	7.68	2	2,142	0.09%
2019/10/01	0	0.00	2	7.93	7.82	-2	2,235	-0.09%
2019/09/26	2	7.86	0	0.00	7.88	2	2,330	0.09%
2019/09/24	0	0.00	1.4	7.90	7.90	-1.4	2,362	-0.06%
2019/09/16	0	0.00	2	7.98	7.97	-2	2,353	-0.08%
2019/09/11	1	7.98	0	0.00	7.96	1	2,389	0.04%
2019/09/04	1	7.98	0	0.00	8.05	1	2,436	0.04%
2019/08/19	5	8.05	0	0.00	8.04	5	2,408	0.21%
2019/08/15	5	7.90	0	0.00	7.90	5	2,386	0.21%
2019/08/14	9	8.09	0	0.00	8.05	9	2,376	0.38%
2019/08/05	0	0.00	2.8	8.36	8.35	-2.8	2,419	-0.11%
2019/08/02	0	0.00	3	8.57	8.48	-3	2,406	-0.12%
2019/07/31	1	8.80	0	0.00	8.73	1	2,384	0.04%
2019/07/25	2	8.91	0	0.00	8.98	2	2,357	0.08%
2019/07/04	0	0.00	100	8.51	8.54	-100	1,629	-6.14%
2019/07/02	100	8.24	0	0.00	8.20	100	1,536	6.51%
2019/06/26	0	0.00	1	8.14	8.15	-1	1,546	-0.06%
2019/06/20	1	8.24	0	0.00	8.25	1	1,595	0.06%
2019/06/18	0	0.00	0.8	8.06	8.11	-0.8	1,583	-0.05%
2019/06/17	0	0.00	30	8.10	8.08	-30	1,586	-1.89%
2019/06/14	0	0.00	0.1	8.04	8.09	-0.1	1,586	-0.01%
2019/06/10	0.1	7.93	0	0.00	7.97	0.1	1,599	0.01%
2019/05/31	6	8.08	0	0.00	8.13	6	1,629	0.37%
2019/05/21	0	0.00	1	8.17	8.20	-1	1,900	-0.05%
2019/04/16	0	0.00	8	8.83	8.82	-8	1,650	-0.48%
2019/04/08	0	0.00	0.3	8.65	8.70	-0.3	1,657	-0.02%
2019/04/02	0	0.00	0.8	8.56	8.61	-0.8	1,663	-0.05%
2019/03/20	3	8.80	0	0.00	8.83	3	1,956	0.15%
2019/03/11	0	0.00	4	8.96	8.97	-4	2,084	-0.19%
2019/03/06	0	0.00	5	9.07	9.10	-5	2,280	-0.22%
2019/03/04	0	0.00	12	9.22	9.24	-12	2,398	-0.50%
2019/01/21	0	0.00	2.6	8.86	8.88	-2.6	2,596	-0.10%
2019/01/17	0	0.00	0	8.70	8.75	0	2,644	0.00%
2019/01/16	0	0.00	2	8.75	8.75	-2	2,673	-0.07%
2018/12/26	0	0.00	6	8.71	8.66	-6	3,187	-0.19%
2018/12/21	4	9.00	5	9.12	9.11	-1	3,167	-0.03%
2018/12/18	1	9.30	0	0.00	9.21	1	3,158	0.03%
2018/12/17	0	0.00	10	9.26	9.41	-10	3,083	-0.32%
2018/12/11	3	8.90	0	0.00	8.93	3	2,884	0.10%
2018/12/10	1	8.63	0	0.00	8.68	1	2,871	0.03%
2018/12/06	2	8.79	0	0.00	8.82	2	2,845	0.07%
2018/12/03	1	8.94	0	0.00	9.00	1	2,786	0.04%
2018/11/29	0.7	8.92	0	0.00	8.94	0.7	2,650	0.03%
2018/11/20	1	8.45	0	0.00	8.39	1	2,375	0.04%
2018/11/01	0	0.00	5	8.55	8.55	-5	2,600	-0.19%
2018/10/31	2	8.44	0	0.00	8.54	2	2,594	0.08%
2018/10/22	5	8.92	0	0.00	8.90	5	2,451	0.20%
2018/10/15	1	7.54	0	0.00	7.56	1	2,216	0.05%
2018/10/12	6	7.50	0	0.00	7.43	6	2,212	0.27%
2018/10/08	0.1	8.37	0	0.00	8.41	0.1	2,071	0.01%
2018/09/25	0	0.00	4	8.67	8.65	-4	2,112	-0.19%
2018/09/20	0	0.00	12	8.68	8.69	-12	2,160	-0.56%
2018/09/10	0	0.00	2	8.51	8.45	-2	2,504	-0.08%
2018/09/06	2	8.57	0	0.00	8.56	2	2,577	0.08%
2018/08/31	2	8.90	0	0.00	8.84	2	2,925	0.07%
2018/08/28	1	8.88	1	8.86	8.88	0	3,159	0.00%
2018/08/27	1	8.83	0	0.00	8.82	1	3,266	0.03%
2018/08/23	0	0.00	5.9	8.99	8.96	-5.9	3,417	-0.17%
2018/08/22	5	8.80	0	0.00	8.79	5	3,439	0.15%
2018/08/17	0	0.00	1	8.45	8.36	-1	3,600	-0.03%
2018/08/15	1	8.55	0	0.00	8.50	1	3,623	0.03%
2018/08/14	0	0.00	7	8.62	8.63	-7	3,676	-0.19%
2018/08/13	11	8.60	0	0.00	8.62	11	3,732	0.29%
2018/08/06	1	9.30	0	0.00	9.27	1	4,153	0.02%
2018/08/02	3	9.15	0	0.00	9.13	3	4,165	0.07%
2018/07/24	2	9.33	0	0.00	9.38	2	4,492	0.04%
2018/07/19	1	9.06	0	0.00	9.09	1	4,508	0.02%
2018/07/09	2	8.79	0	0.00	8.78	2	4,625	0.04%
2018/06/26	0	0.00	5	9.10	9.22	-5	4,471	-0.11%
2018/06/22	0	0.00	1	9.47	9.47	-1	4,403	-0.02%
2018/06/13	10	9.85	1	9.95	9.79	9	4,379	0.21%
2018/06/12	2	9.83	0	0.00	9.88	2	4,309	0.05%
2018/06/08	0	0.00	32	9.62	9.60	-32	4,190	-0.76%
2018/06/07	1	9.61	0	0.00	9.66	1	4,138	0.02%
2018/06/06	1	9.46	8	9.45	9.45	-7	4,193	-0.17%
2018/06/05	0	0.00	10	9.40	9.42	-10	4,160	-0.24%
2018/06/04	15	9.40	13	9.40	9.42	2	4,124	0.05%
2018/06/01	5	9.49	0	0.00	9.49	5	4,042	0.12%
2018/05/31	10	9.43	10	9.48	9.49	0	4,053	0.00%
2018/05/30	0	0.00	4	9.33	9.42	-4	4,056	-0.10%
2018/05/28	4	9.75	10	9.69	9.75	-6	4,399	-0.14%
2018/05/25	0	0.00	2	9.40	9.38	-2	4,465	-0.04%
2018/05/23	30	9.43	0	0.00	9.41	30	4,577	0.66%
2018/05/22	1	9.38	0	0.00	9.42	1	4,581	0.02%
2018/05/21	2	9.22	150	9.22	9.19	-148	4,567	-3.24%	大賣/鉅額交易
2018/05/18	0	0.00	9	9.20	9.17	-9	4,578	-0.20%
2018/05/17	0	0.00	35	9.50	9.29	-35	4,805	-0.73%
2018/05/16	5	9.51	0	0.00	9.50	5	4,906	0.10%
2018/05/15	5	9.63	5	9.61	9.62	0	4,955	0.00%
2018/05/14	57	9.54	210	9.76	9.61	-153	5,161	-2.96%	大賣/鉅額交易
2018/05/11	1	10.30	0	0.00	10.30	1	4,930	0.02%
2018/05/10	0	0.00	20	10.40	10.35	-20	4,924	-0.41%
2018/05/09	35	10.45	0	0.00	10.35	35	4,947	0.71%
2018/05/07	94	10.56	0	0.00	10.40	94	4,948	1.90%
2018/05/04	10	10.38	0	0.00	10.35	10	4,866	0.21%
2018/05/03	0	0.00	5	10.40	10.40	-5	4,871	-0.10%
2018/05/02	223	10.36	0	0.00	10.30	223	4,933	4.52%	大買/鉅額交易
2018/04/30	25	10.35	0	0.00	10.30	25	5,019	0.50%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/25	10	10.10	0	0.00	10.05	10	5,063	0.20%
2018/04/24	1	10.15	0	0.00	10.10	1	5,118	0.02%
2018/04/18	0	0.00	1.5	10.32	10.35	-1.5	5,258	-0.03%
2018/04/13	20	10.60	0	0.00	10.60	20	5,521	0.36%
2018/04/02	0	0.00	3	10.50	10.40	-3	7,301	-0.04%
2018/03/31	2	10.55	0	0.00	10.55	2	7,542	0.03%
2018/03/26	0	0.00	5	10.40	10.35	-5	7,685	-0.07%
2018/03/23	1	10.45	0	0.00	10.40	1	7,683	0.01%
2018/03/22	100	10.85	0	0.00	10.70	100	7,646	1.31%
2018/03/19	0	0.00	10	11.10	10.95	-10	7,698	-0.13%
2018/03/09	0	0.00	5	10.90	10.90	-5	7,874	-0.06%
2018/03/07	0	0.00	50	10.70	10.60	-50	8,167	-0.61%
2018/03/02	5	11.20	0	0.00	11.05	5	8,747	0.06%
2018/03/01	0	0.00	10	11.10	11.30	-10	8,897	-0.11%
2018/02/27	3	10.50	10	10.50	10.40	-7	8,617	-0.08%
2018/02/26	150	10.20	0	0.00	10.15	150	8,471	1.77%	大買/鉅額交易
2018/02/12	5	9.79	0	0.00	9.82	5	8,456	0.06%
2018/02/09	17	9.75	0	0.00	9.80	17	8,411	0.20%
2018/02/08	20	10.30	1	10.25	10.20	19	8,147	0.23%
2018/02/07	5	10.55	3	10.75	10.55	2	8,001	0.02%
2018/02/06	7.6	10.68	0	0.00	10.60	7.6	7,923	0.10%
2018/01/30	10	11.65	0	0.00	11.60	10	7,993	0.13%
2018/01/22	0	0.00	5	11.75	11.75	-5	8,333	-0.06%
2018/01/17	0	0.00	15	11.90	11.90	-15	8,348	-0.18%
2018/01/12	0	0.00	30	11.95	12.00	-30	8,499	-0.35%
2018/01/11	38	12.13	3	12.10	11.90	35	8,509	0.41%
2018/01/08	3	12.30	10	12.20	12.35	-7	8,440	-0.08%
2018/01/05	19	12.35	5	12.35	12.30	14	8,333	0.17%
2018/01/04	2	12.10	1	12.10	12.15	1	8,213	0.01%
2018/01/03	11	12.19	9	12.20	12.15	2	8,162	0.02%
2018/01/02	5	12.00	1	11.85	12.40	4	8,047	0.05%