陽明 (2609)-永豐金-南京券商分點個股進出

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
75.7
漲跌
▲1.4
漲幅
+1.88%
成交量
37,947張
產業
上市航運類股
3528人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/12/03	0.1	75.40	23	75.66	75.70	-22.9	55,054	-0.04%
2024/12/02	3.5	74.53	6.1	74.72	74.30	-2.6	54,654	0.00%
2024/11/29	4.4	73.03	13.1	73.58	73.20	-8.7	54,427	-0.02%
2024/11/28	14	72.14	16	72.18	72.50	-2	53,943	0.00%
2024/11/27	56.1	73.01	11.3	72.94	71.70	44.8	53,425	0.08%
2024/11/26	10	76.20	5	76.34	76.20	5	51,952	0.01%
2024/11/25	17	76.50	12.4	77.12	76.50	4.6	51,868	0.01%
2024/11/22	216.5	77.72	34	77.60	77.50	182.5	50,914	0.36%	大買/鉅額交易
2024/11/21	18.2	78.70	90.9	79.23	79.30	-72.7	49,840	-0.15%
2024/11/20	39.6	77.45	48	77.23	77.10	-8.4	47,911	-0.02%
2024/11/19	0	73.90	29	74.14	74.70	-29	45,259	-0.06%
2024/11/18	4	72.50	8	72.86	72.10	-4	44,245	-0.01%
2024/11/15	4.2	72.54	43.1	72.71	72.20	-38.9	43,790	-0.09%
2024/11/14	6	71.30	9	71.51	70.80	-3	43,333	-0.01%
2024/11/13	9.1	71.53	43	71.85	71.30	-33.9	43,608	-0.08%
2024/11/12	62	72.43	679.1	72.92	72.10	-617.1	43,460	-1.42%	大賣/鉅額交易
2024/11/11	651	71.12	161	71.19	71.80	490	42,627	1.15%	大買/大賣/鉅額交易
2024/11/08	31	71.36	237	71.16	71.50	-206	42,920	-0.48%	大賣/鉅額交易
2024/11/07	47.5	69.25	20	69.50	69.70	27.5	42,580	0.06%
2024/11/06	247.4	70.27	23	70.46	70.80	224.4	42,602	0.53%	大買/鉅額交易
2024/11/05	5	70.48	491	70.88	70.70	-486	42,786	-1.14%	大賣/鉅額交易
2024/11/04	122	70.09	12	69.21	68.10	110	42,648	0.26%	大買/鉅額交易
2024/11/01	213.1	69.34	34	69.09	70.00	179.1	42,594	0.42%	大買/鉅額交易
2024/10/30	1	66.60	0	0.00	66.40	1	42,286	0.00%
2024/10/29	23.5	66.88	12	66.20	66.20	11.5	42,605	0.03%
2024/10/28	67	67.81	13	68.06	68.10	54	42,856	0.13%
2024/10/25	15	67.49	10.1	67.80	67.80	4.9	43,058	0.01%
2024/10/24	66	67.99	12.1	67.31	67.30	53.9	43,163	0.12%
2024/10/23	5	68.42	1.5	68.12	68.50	3.6	43,207	0.01%
2024/10/22	88	67.92	43	68.43	67.80	45	43,583	0.10%
2024/10/21	214	68.17	27.3	67.52	68.40	186.8	43,713	0.43%	大買/鉅額交易
2024/10/18	10.1	65.94	1	65.70	65.90	9.1	43,601	0.02%
2024/10/17	21	64.99	74	65.56	65.50	-53	43,452	-0.12%
2024/10/16	11	62.94	12	63.74	63.70	-1	43,457	0.00%
2024/10/15	12	63.61	10	63.10	63.10	2	43,630	0.00%
2024/10/14	50	63.50	0	0.00	63.30	50	44,213	0.11%
2024/10/11	1	62.90	0.1	63.48	62.80	0.9	44,576	0.00%
2024/10/09	20.1	62.55	37	62.56	62.50	-16.9	44,650	-0.04%
2024/10/08	11	63.97	11.1	63.57	63.50	-0.1	44,723	0.00%
2024/10/07	17.1	63.68	18	63.97	64.10	-0.9	45,386	0.00%
2024/10/04	50.2	64.64	16.1	64.27	64.10	34.1	46,296	0.07%
2024/10/01	14	71.13	66.4	70.60	70.50	-52.4	45,420	-0.12%
2024/09/30	50.1	70.14	7	70.01	69.00	43.1	45,132	0.10%
2024/09/27	5	71.92	12.8	72.69	72.90	-7.7	44,635	-0.02%
2024/09/26	60.2	73.34	143.1	72.11	70.90	-82.9	43,684	-0.19%	大賣/
2024/09/25	57.1	69.56	95.6	68.71	70.40	-38.6	41,313	-0.09%
2024/09/24	59.9	67.48	35	67.26	67.60	24.9	39,564	0.06%
2024/09/23	3	63.97	10	64.28	64.50	-7	37,671	-0.02%
2024/09/20	2	63.40	0	0.00	63.60	2	38,079	0.01%
2024/09/19	0	0.00	7	63.14	63.40	-7	38,812	-0.02%
2024/09/18	0	0.00	15	62.90	62.60	-15	39,497	-0.04%
2024/09/16	13	61.66	2	61.70	61.70	11	41,761	0.03%
2024/09/13	17	62.19	40	62.38	62.40	-23	42,555	-0.05%
2024/09/12	0	0.00	4	62.40	62.00	-4	43,986	-0.01%
2024/09/11	1	60.20	1	61.49	61.30	0	44,485	0.00%
2024/09/10	10	61.00	6	60.17	59.80	4	45,909	0.01%
2024/09/09	12.1	60.77	9	60.72	60.60	3.1	48,201	0.01%
2024/09/06	12	61.26	63	61.93	62.10	-51	50,370	-0.10%
2024/09/05	2	61.60	11	61.18	61.50	-9	54,137	-0.02%
2024/09/04	22	59.46	59	60.20	60.70	-37	59,230	-0.06%
2024/09/03	0	0.00	0	62.50	61.80	0	62,553	0.00%
2024/09/02	7	62.61	1	63.20	62.30	6	67,649	0.01%
2024/08/30	11	63.71	12	63.93	64.50	-1	71,442	0.00%
2024/08/29	11	62.31	11	62.89	62.90	0	72,503	0.00%
2024/08/28	5	62.50	1	62.90	62.60	4	75,295	0.01%
2024/08/27	14	62.84	11	64.06	62.70	3	80,365	0.00%
2024/08/26	10	64.60	8	65.16	64.20	2	80,319	0.00%
2024/08/23	10	63.87	12	63.93	63.60	-2	80,354	0.00%
2024/08/22	17	63.70	19	63.70	63.70	-2	80,874	0.00%
2024/08/21	7	63.63	0	0.00	63.70	7	81,654	0.01%
2024/08/20	53	64.77	1	65.00	63.70	52	81,682	0.06%
2024/08/19	20	64.10	5	63.88	63.70	15	81,476	0.02%
2024/08/16	11	63.71	15	64.39	63.80	-4	81,622	0.00%
2024/08/15	3	63.80	116	63.69	63.80	-113	81,353	-0.14%	大賣/鉅額交易
2024/08/14	106	62.46	6	61.88	61.60	100	80,912	0.12%	大買/
2024/08/13	22	62.95	17	63.20	61.80	5	81,032	0.01%
2024/08/12	25	61.50	22.1	62.38	63.50	3	85,062	0.00%
2024/08/09	24.2	61.77	12	62.50	60.80	12.2	87,798	0.01%
2024/08/08	15	62.58	20	63.00	61.20	-5	94,830	-0.01%
2024/08/07	32	63.11	11.1	61.53	63.60	20.9	98,810	0.02%
2024/08/06	19	61.62	29	63.41	61.10	-10	104,523	-0.01%
2024/08/05	7.1	61.02	15	61.23	60.00	-7.9	106,461	-0.01%
2024/08/02	21	65.18	30	65.09	64.10	-9	106,869	-0.01%
2024/08/01	12	64.63	17	64.74	64.60	-5	107,135	0.00%
2024/07/31	14	62.44	2	61.80	63.40	12	107,083	0.01%
2024/07/30	5	61.16	1	61.70	62.30	4	107,424	0.00%
2024/07/29	16	59.93	15	60.49	60.00	1	108,143	0.00%
2024/07/26	13	59.77	15.4	60.17	60.30	-2.4	109,053	0.00%
2024/07/23	4	59.55	4	60.50	60.80	0	111,862	0.00%
2024/07/22	17.6	58.23	15	58.29	58.60	2.6	114,730	0.00%
2024/07/19	15	60.07	5	60.42	60.20	10	114,172	0.01%
2024/07/18	1	61.90	1	61.90	61.80	0	114,049	0.00%
2024/07/17	27	62.18	26	62.04	61.90	1	113,909	0.00%
2024/07/16	6	62.78	2	63.40	62.40	4	114,301	0.00%
2024/07/15	12	63.08	39	63.18	63.10	-27	114,770	-0.02%
2024/07/12	25.2	63.88	12	63.87	64.00	13.2	114,184	0.01%
2024/07/11	6	65.42	4	65.65	65.10	2	113,780	0.00%
2024/07/10	12.1	66.04	13	65.99	65.10	-0.9	113,798	0.00%
2024/07/09	28	65.36	12.1	65.97	65.20	15.9	113,470	0.01%
2024/07/08	22	68.03	80.1	68.36	67.50	-58.1	112,626	-0.05%
2024/07/05	42	72.57	284	72.88	72.30	-242	111,216	-0.22%	大賣/鉅額交易
2024/07/04	32	73.88	68	74.76	73.80	-36	110,779	-0.03%
2024/07/03	242.2	75.83	73	75.26	74.80	169.2	110,428	0.15%	大買/鉅額交易
2024/07/02	22	73.97	19	74.10	74.10	3	109,694	0.00%
2024/07/01	16	74.46	38	75.35	73.70	-22	109,279	-0.02%
2024/06/28	119.3	74.60	109.3	75.52	74.60	10	108,377	0.01%	大買/大賣/
2024/06/27	31	75.19	76.1	75.33	75.20	-45	107,922	-0.04%
2024/06/26	148.1	74.87	153	76.17	75.00	-4.9	107,423	0.00%	大買/大賣/
2024/06/25	40	75.78	46.1	75.88	76.50	-6.1	106,758	-0.01%
2024/06/24	57	75.45	38	75.11	74.20	19	105,780	0.02%
2024/06/21	136.1	76.98	32.1	78.91	75.90	104	105,449	0.10%	大買/鉅額交易
2024/06/20	61	76.59	74	76.23	76.70	-13	103,009	-0.01%
2024/06/19	92.5	75.25	49	75.33	75.00	43.5	102,277	0.04%
2024/06/18	52	74.06	28	74.23	74.10	24	100,961	0.02%
2024/06/17	317	73.79	360.5	74.61	73.70	-43.5	100,571	-0.04%	大買/大賣/
2024/06/14	79.3	74.61	273.5	73.55	75.40	-194.2	99,141	-0.20%	大賣/鉅額交易
2024/06/13	283	73.32	342.1	73.80	72.40	-59.1	97,069	-0.06%	大買/大賣/
2024/06/12	153.4	71.71	178	72.25	70.90	-24.7	95,585	-0.03%	大買/大賣/
2024/06/11	231.3	79.35	394	80.00	74.70	-162.7	92,009	-0.18%	大買/大賣/鉅額交易
2024/06/07	209.1	83.28	242.1	82.97	82.90	-33	87,019	-0.04%	大買/大賣/
2024/06/06	468.4	83.47	489.4	82.83	83.70	-21	83,616	-0.03%	大買/大賣/
2024/06/05	325	80.35	300.4	78.64	80.40	24.7	78,688	0.03%	大買/大賣/
2024/06/04	115.2	75.53	94.1	74.86	75.70	21.1	75,295	0.03%	大買/
2024/06/03	33	73.45	43	74.32	75.90	-10	74,088	-0.01%
2024/05/31	435.3	76.56	155.3	78.60	71.50	280	71,518	0.39%	大買/大賣/鉅額交易
2024/05/30	10	78.23	3	76.90	78.30	7	66,738	0.01%
2024/05/29	223.3	78.20	55.1	79.24	77.20	168.2	66,931	0.25%	大買/鉅額交易
2024/05/28	148.4	79.46	22	79.38	79.50	126.4	66,688	0.19%	大買/鉅額交易
2024/05/27	15.1	76.13	124.3	75.46	78.30	-109.2	66,564	-0.16%	大賣/鉅額交易
2024/05/24	0.1	72.40	33	73.39	73.50	-33	66,061	-0.05%
2024/05/23	5.1	71.81	9.2	71.22	71.30	-4.1	65,927	-0.01%
2024/05/22	20	71.93	31.1	71.21	72.00	-11.1	66,285	-0.02%
2024/05/21	5.1	71.24	0	0.00	71.40	5.1	67,030	0.01%
2024/05/20	16	72.13	8.1	71.89	72.50	8	67,811	0.01%
2024/05/17	83.2	71.20	17	71.00	71.00	66.2	67,821	0.10%
2024/05/16	290.1	73.59	254.4	73.75	74.10	35.7	67,308	0.05%	大買/大賣/
2024/05/15	155.3	70.66	215.1	70.26	71.40	-59.8	62,532	-0.10%	大買/大賣/
2024/05/14	241.2	70.17	255	71.26	71.30	-13.9	59,266	-0.02%	大買/大賣/
2024/05/13	138	66.16	63.4	66.47	66.60	74.7	51,583	0.14%	大買/
2024/05/10	568	58.64	573.7	58.25	60.60	-5.7	47,517	-0.01%	大買/大賣/
2024/05/09	143	55.46	69.8	54.31	55.10	73.2	41,522	0.18%	大買/
2024/05/08	18	53.38	29.2	52.76	52.20	-11.2	38,724	-0.03%
2024/05/07	46	52.49	58.7	51.65	52.50	-12.7	37,648	-0.03%
2024/05/06	10	50.67	12	50.68	50.60	-2	36,577	-0.01%
2024/05/03	153.3	50.06	160.1	50.97	50.40	-6.8	36,422	-0.02%	大買/大賣/
2024/05/02	85.1	52.32	74	51.54	51.30	11.1	35,869	0.03%
2024/04/30	44.2	52.31	49	52.17	52.20	-4.8	34,907	-0.01%
2024/04/29	28	54.21	49.2	53.38	52.90	-21.2	34,260	-0.06%
2024/04/26	17	49.28	98.6	50.11	51.80	-81.6	31,859	-0.26%
2024/04/25	7.1	46.88	20	46.79	47.10	-12.9	28,881	-0.04%
2024/04/24	8	46.64	18.1	46.60	46.70	-10.1	29,490	-0.03%
2024/04/23	10	45.81	11	45.60	45.85	-1	30,084	0.00%
2024/04/22	33.2	46.25	17	46.64	45.60	16.2	31,047	0.05%
2024/04/19	3.1	45.90	14	45.31	45.15	-11	31,099	-0.04%
2024/04/18	0	43.85	10	43.80	43.80	-10	31,794	-0.03%
2024/04/17	2	44.00	0	0.00	43.95	2	32,544	0.01%
2024/04/16	28.1	44.31	1	43.90	43.80	27.1	35,643	0.08%
2024/04/15	21	44.98	42	44.91	45.20	-21	38,172	-0.06%
2024/04/12	21	45.21	2	45.00	45.20	19	39,648	0.05%
2024/04/11	6.1	44.76	1	45.00	45.00	5.1	42,860	0.01%
2024/04/10	2	44.63	41	44.65	44.40	-39	47,471	-0.08%
2024/04/09	2	45.00	3	45.33	44.95	-1	49,252	0.00%
2024/04/08	10	43.85	11	45.07	45.10	-1	51,653	0.00%
2024/04/03	21	43.88	0	0.00	43.80	21	51,965	0.04%
2024/04/02	80	44.19	0	0.00	44.45	80	52,810	0.15%
2024/04/01	1	44.55	1	44.30	44.30	0	54,419	0.00%
2024/03/29	0.1	44.45	0	0.00	44.40	0.1	57,040	0.00%
2024/03/28	2.2	44.09	0	0.00	44.10	2.2	61,145	0.00%
2024/03/27	14	44.21	13	44.15	44.15	1	66,969	0.00%
2024/03/26	36.2	44.96	2.1	45.06	44.15	34.1	72,282	0.05%
2024/03/25	0	0.00	2	45.63	45.60	-2	74,413	0.00%
2024/03/22	28	45.37	5	45.16	45.15	23	78,776	0.03%
2024/03/21	6	45.86	28	46.18	45.45	-22	82,392	-0.03%
2024/03/20	12	45.06	0	0.00	44.95	12	82,759	0.01%
2024/03/19	11	45.26	3	45.37	45.30	8	82,606	0.01%
2024/03/18	6.1	45.08	7.1	45.07	45.15	-1	82,626	0.00%
2024/03/15	13.1	46.36	23	46.05	46.50	-10	82,622	-0.01%
2024/03/14	59	47.78	56	48.85	47.75	3	81,884	0.00%
2024/03/13	13	49.02	3	49.12	48.70	10	81,628	0.01%
2024/03/12	37.1	48.92	35	48.88	48.95	2.1	81,399	0.00%
2024/03/11	127	48.60	128	48.16	48.60	-1	81,293	0.00%	大買/大賣/
2024/03/08	105.1	47.62	108	48.19	47.55	-2.9	81,533	0.00%	大買/大賣/
2024/03/07	1.3	48.12	2	48.43	48.00	-0.8	81,653	0.00%
2024/03/06	2.3	48.32	0.1	48.50	48.00	2.3	81,835	0.00%
2024/03/05	0.1	48.95	3	48.83	48.60	-3	81,797	0.00%
2024/03/04	7	48.54	3	48.47	48.90	4	81,501	0.00%
2024/03/01	59.3	49.20	47	49.46	49.15	12.3	81,079	0.02%
2024/02/29	2	49.65	7	49.54	49.85	-5	80,766	-0.01%
2024/02/27	2	48.80	0	0.00	48.55	2	80,194	0.00%
2024/02/26	58.1	48.74	49	49.13	48.70	9.1	79,816	0.01%
2024/02/23	32	49.40	9	49.80	49.10	23	79,548	0.03%
2024/02/22	47	49.91	54	48.99	49.95	-7	79,046	-0.01%
2024/02/21	23.1	48.86	13	49.10	48.35	10.1	77,991	0.01%
2024/02/20	11.1	48.42	2	48.12	48.15	9.1	76,991	0.01%
2024/02/19	0	0.00	1	46.55	46.90	-1	76,623	0.00%
2024/02/16	5	47.16	5.7	47.39	46.90	-0.7	76,622	0.00%
2024/02/15	4.1	45.91	35	46.05	46.65	-30.9	76,927	-0.04%
2024/02/05	10	47.55	26	47.49	47.30	-16	76,416	-0.02%
2024/02/02	8	48.01	0	0.00	47.75	8	76,221	0.01%
2024/02/01	73	49.14	76	48.06	49.15	-3	75,807	0.00%
2024/01/31	10	48.02	18	48.08	47.85	-8	75,447	-0.01%
2024/01/30	3.2	48.79	3.1	48.60	48.50	0	75,144	0.00%
2024/01/29	54	48.80	51	48.80	48.80	3	75,025	0.00%
2024/01/26	56	48.97	51	49.29	48.90	5	74,848	0.01%
2024/01/25	12	49.54	1	49.25	49.25	11	74,575	0.01%
2024/01/24	2	50.05	3	50.07	49.80	-1	74,259	0.00%
2024/01/23	3	49.70	7	49.93	49.45	-4	73,968	-0.01%
2024/01/22	21.1	49.13	34	49.27	49.80	-12.9	73,435	-0.02%
2024/01/19	141	50.90	258	50.98	50.90	-117	72,698	-0.16%	大買/大賣/鉅額交易
2024/01/18	140	51.28	143	50.32	51.30	-3	72,119	0.00%	大買/大賣/
2024/01/17	146	49.86	128	51.15	49.75	18	71,254	0.03%	大買/大賣/
2024/01/16	207	51.15	192	52.70	51.10	15	70,167	0.02%	大買/大賣/
2024/01/15	45	52.26	144	52.36	52.20	-99	69,052	-0.14%	大賣/
2024/01/12	41	51.72	97	51.05	51.80	-56	68,101	-0.08%
2024/01/11	798	49.30	754	49.41	49.30	44	66,573	0.07%	大買/大賣/
2024/01/10	54.1	49.68	22	48.83	48.80	32.1	65,947	0.05%
2024/01/09	116	51.51	8	51.96	51.70	108	62,747	0.17%	大買/鉅額交易
2024/01/08	80.1	57.09	71.2	57.13	56.50	9	59,929	0.01%
2024/01/05	242	57.93	234.1	58.16	58.00	7.9	58,241	0.01%	大買/大賣/
2024/01/04	271	58.34	307	55.82	57.30	-36	54,924	-0.07%	大買/大賣/
2024/01/03	50	53.61	55.9	54.16	54.00	-5.9	50,539	-0.01%
2024/01/02	59.2	53.56	76	54.16	53.00	-16.9	48,572	-0.03%
2023/12/29	7	51.49	6	51.50	51.30	1	46,003	0.00%
2023/12/28	38	52.08	43	52.32	51.90	-5	45,551	-0.01%
2023/12/27	115	52.99	119	53.34	52.60	-4	44,588	-0.01%	大買/大賣/
2023/12/26	102	52.41	58	52.35	52.00	44	43,061	0.10%	大買/
2023/12/25	176.1	53.47	106	53.62	51.80	70.1	40,417	0.17%	大買/大賣/
2023/12/22	132.3	57.38	112	57.17	57.50	20.3	36,363	0.06%	大買/大賣/
2023/12/21	96	52.45	167.3	52.99	55.40	-71.3	30,431	-0.23%	大賣/
2023/12/20	357	50.13	272	49.67	50.40	85	25,050	0.34%	大買/大賣/
2023/12/19	136	49.00	77	49.64	49.30	59	22,532	0.26%	大買/
2023/12/18	144	47.59	163.1	46.66	47.85	-19.1	18,279	-0.10%	大買/大賣/
2023/12/15	6	44.04	6.1	43.98	44.25	-0.1	14,910	0.00%
2023/12/14	11	43.01	7	42.83	42.75	4	14,410	0.03%
2023/12/13	10	43.56	5	44.12	43.20	5	14,666	0.03%
2023/12/12	7	44.49	0	0.00	44.00	7	16,436	0.04%
2023/12/11	4	44.01	1	44.75	44.00	3	16,360	0.02%
2023/12/08	0	43.80	17	43.95	44.00	-17	16,264	-0.10%
2023/12/07	3	44.00	3	43.75	43.70	0	16,227	0.00%
2023/12/06	5.2	44.43	0	0.00	44.65	5.2	16,207	0.03%
2023/12/05	5	44.78	8	44.65	44.85	-3	16,069	-0.02%
2023/12/04	86	45.13	112	44.31	45.15	-26	15,536	-0.17%	大賣/
2023/12/01	0.1	42.55	23	43.12	43.30	-23	14,717	-0.16%
2023/11/30	1	42.15	0	0.00	42.00	1	14,382	0.01%
2023/11/29	29	42.55	29	42.80	42.55	0	14,303	0.00%
2023/11/28	10	42.30	2	42.65	42.65	8	14,280	0.06%
2023/11/27	10	41.80	0	0.00	42.00	10	14,187	0.07%
2023/11/24	1	41.40	1	41.55	41.75	0	14,230	0.00%
2023/11/20	2.1	41.73	0	0.00	42.00	2.1	14,564	0.01%
2023/11/17	0	0.00	6	41.80	41.80	-6	14,695	-0.04%
2023/11/16	0	0.00	0.2	42.00	42.15	-0.2	14,689	0.00%
2023/11/15	0	0.00	0.3	42.05	42.10	-0.3	14,752	0.00%
2023/11/14	2	42.00	3	42.10	41.50	-1	15,292	-0.01%
2023/11/10	1.3	41.38	0	0.00	41.30	1.3	15,307	0.01%
2023/11/09	0	0.00	1	41.85	41.85	-1	15,399	-0.01%
2023/11/08	4	42.06	0	0.00	41.90	4	15,698	0.03%
2023/11/07	0	0.00	1	42.20	42.25	-1	15,767	-0.01%
2023/11/06	0	0.00	2	42.45	42.30	-2	15,975	-0.01%
2023/11/03	4	43.09	2	43.10	43.25	2	15,983	0.01%
2023/10/31	0.1	42.80	3	42.90	42.10	-2.9	16,745	-0.02%
2023/10/30	0	0.00	2	43.23	43.25	-2	16,865	-0.01%
2023/10/27	8	43.00	10.2	42.59	43.00	-2.2	16,907	-0.01%
2023/10/26	0.1	42.30	0	0.00	42.45	0.1	17,389	0.00%
2023/10/24	4	42.20	4	42.05	42.20	0	18,272	0.00%
2023/10/23	11	41.99	10	42.22	41.95	1	18,667	0.01%
2023/10/20	10	42.10	6	42.36	42.35	4	18,868	0.02%
2023/10/19	1	42.75	3	42.45	42.70	-2	19,136	-0.01%
2023/10/18	1.1	41.93	6	42.33	42.30	-4.9	19,637	-0.02%
2023/10/17	0	0.00	3	42.20	42.25	-3	20,006	-0.01%
2023/10/16	2.1	41.91	0	0.00	42.40	2.1	20,676	0.01%
2023/10/13	2	42.55	0	0.00	42.55	2	21,410	0.01%
2023/10/12	1	42.75	0	0.00	43.10	1	21,726	0.00%
2023/10/11	8.1	43.29	4	43.08	42.55	4.1	22,300	0.02%
2023/10/06	0.1	45.15	1	45.10	45.00	-1	23,265	0.00%
2023/10/05	31	44.90	35	44.97	44.90	-4	24,382	-0.02%
2023/10/04	5	43.63	0	0.00	44.55	5	24,984	0.02%
2023/10/03	0	0.00	4	44.25	44.10	-4	25,836	-0.02%
2023/10/02	8	45.08	30.2	44.50	44.45	-22.2	26,366	-0.08%
2023/09/28	19	45.45	17	46.25	45.45	2	27,236	0.01%
2023/09/27	56	45.90	60	46.07	45.90	-4	30,489	-0.01%
2023/09/26	0	0.00	1	46.00	45.95	-1	33,006	0.00%
2023/09/25	4	45.95	4	45.75	45.95	0	37,459	0.00%
2023/09/22	72.1	45.79	82	45.46	45.80	-10	39,241	-0.03%
2023/09/21	89	45.60	90.1	45.98	45.60	-1	39,654	0.00%
2023/09/20	62	46.30	68	46.21	46.30	-6	39,877	-0.02%
2023/09/19	55.2	45.80	52	45.95	45.85	3.2	39,695	0.01%
2023/09/18	9	45.73	7	46.14	45.50	2	39,773	0.01%
2023/09/15	57.1	46.49	54.5	46.61	46.45	2.6	39,977	0.01%
2023/09/14	0.1	44.31	15	44.23	44.60	-14.9	38,125	-0.04%
2023/09/13	3.1	43.13	0	0.00	43.30	3.1	38,034	0.01%
2023/09/12	4	42.95	1	43.10	43.10	3	38,359	0.01%
2023/09/11	0	0.00	6	42.53	42.50	-6	38,623	-0.02%
2023/09/08	4	42.90	0	0.00	42.65	4	38,922	0.01%
2023/09/07	0.1	42.55	0	0.00	42.50	0.1	39,057	0.00%
2023/09/05	1.1	42.95	10	43.00	43.30	-9	39,357	-0.02%
2023/09/04	0.4	42.70	0	0.00	42.90	0.4	39,782	0.00%
2023/09/01	3	42.10	0	0.00	42.10	3	39,716	0.01%
2023/08/31	1	42.50	2	42.70	42.25	-1	39,828	0.00%
2023/08/29	27	42.50	28	42.11	42.50	-1	40,016	0.00%
2023/08/28	12	42.00	12	42.05	42.00	0	40,157	0.00%
2023/08/25	1	42.10	0	0.00	42.05	1	40,320	0.00%
2023/08/24	9	42.28	19	42.37	41.95	-10	40,373	-0.02%
2023/08/23	3	42.95	3	43.55	42.95	0	40,250	0.00%
2023/08/22	5	43.20	1	43.25	43.30	4	40,211	0.01%
2023/08/21	62.1	43.10	66	44.03	43.10	-3.9	40,225	-0.01%
2023/08/18	10	43.55	16	45.04	43.90	-6	40,110	-0.01%
2023/08/17	1	41.15	9	41.68	42.55	-8	39,468	-0.02%
2023/08/16	6.5	42.35	1	42.10	42.05	5.5	39,345	0.01%
2023/08/15	3	43.63	4	43.60	43.60	-1	39,023	0.00%
2023/08/14	4	44.14	1	44.00	44.05	3	38,934	0.01%
2023/08/11	1.1	44.87	1	45.30	45.30	0.1	38,727	0.00%
2023/08/10	2.1	45.44	0	0.00	45.50	2.1	38,714	0.01%
2023/08/09	0.3	46.10	2	45.90	46.00	-1.7	38,759	0.00%
2023/08/08	0	0.00	13	46.52	46.40	-13	38,698	-0.03%
2023/08/07	5	45.60	74	46.71	46.40	-69	38,780	-0.18%
2023/08/04	63	47.12	2	46.88	47.15	61	38,682	0.16%
2023/08/02	1	46.45	0	0.00	46.45	1	38,518	0.00%
2023/08/01	3	46.80	22	46.88	46.80	-19	38,578	-0.05%
2023/07/31	48	47.79	25	47.35	46.50	23	38,652	0.06%
2023/07/28	31	47.77	33.2	47.51	47.75	-2.2	38,349	-0.01%
2023/07/27	3	47.45	6	47.28	46.90	-3	38,170	-0.01%
2023/07/26	5.1	46.94	26	46.68	46.90	-21	38,213	-0.05%
2023/07/25	0.1	46.00	0	0.00	45.60	0.1	38,023	0.00%
2023/07/24	4	46.16	8	45.98	45.75	-4	38,172	-0.01%
2023/07/21	233	47.37	212	47.70	47.35	21	38,225	0.05%	大買/大賣/
2023/07/20	130	48.35	140.5	47.13	48.40	-10.5	37,923	-0.03%	大買/大賣/
2023/07/19	14	47.00	3	47.02	46.80	11	37,424	0.03%
2023/07/18	18.4	46.62	12	46.43	46.30	6.3	37,107	0.02%
2023/07/17	14.2	44.91	9	45.28	45.05	5.2	36,551	0.01%
2023/07/14	5	44.81	7	45.01	44.60	-2	36,353	-0.01%
2023/07/13	16.7	44.51	11	44.90	44.00	5.7	36,109	0.02%
2023/07/12	22.8	46.89	219	46.97	46.25	-196.2	35,144	-0.56%	大賣/鉅額交易
2023/07/11	35.4	48.90	15	49.02	48.40	20.4	34,359	0.06%
2023/07/10	32.2	49.32	19	49.56	48.85	13.2	33,858	0.04%
2023/07/07	21.2	50.63	37	50.67	50.60	-15.8	33,170	-0.05%
2023/07/06	32.1	51.30	9	51.28	51.00	23.1	32,733	0.07%
2023/07/05	466.4	52.51	76.6	52.16	51.70	389.8	32,089	1.21%	大買/鉅額交易
2023/07/04	40.1	53.90	262	54.18	54.20	-221.9	29,285	-0.76%	大賣/鉅額交易
2023/07/03	38.5	67.90	389.3	67.33	69.30	-350.8	26,890	-1.30%	大賣/鉅額交易
2023/06/30	40.6	62.57	24	62.48	63.00	16.6	22,631	0.07%
2023/06/29	9.1	60.08	1	60.10	60.10	8.1	20,969	0.04%
2023/06/28	14.3	60.49	0	0.00	60.70	14.3	20,607	0.07%
2023/06/27	20	61.33	52	61.31	61.10	-32	20,361	-0.16%
2023/06/26	1	61.10	5	61.60	61.10	-4	20,295	-0.02%
2023/06/21	18	61.78	6	61.62	61.50	12	20,189	0.06%
2023/06/20	22	63.58	8	63.73	63.20	14	19,866	0.07%
2023/06/19	4	63.80	8.9	63.81	63.50	-4.9	19,802	-0.02%
2023/06/16	2	64.70	22	64.69	64.80	-20	19,725	-0.10%
2023/06/15	4	63.93	6	64.33	64.10	-2	19,599	-0.01%
2023/06/14	5	64.16	9	64.20	64.30	-4	19,652	-0.02%
2023/06/13	5	62.98	7	63.03	63.20	-2	20,100	-0.01%
2023/06/12	3.1	62.63	9	62.30	63.00	-6	21,149	-0.03%
2023/06/09	2.3	62.46	2	62.85	62.90	0.3	22,330	0.00%
2023/06/08	11	62.77	10	62.75	62.60	1	23,461	0.00%
2023/06/07	0	61.68	3	61.80	61.70	-3	26,858	-0.01%
2023/06/05	5	61.08	3	61.10	60.90	2	27,587	0.01%
2023/06/01	11.1	60.50	10	61.40	61.40	1.1	28,459	0.00%
2023/05/31	1	60.80	1	60.80	60.80	0	29,434	0.00%
2023/05/30	3	61.50	3	62.00	61.30	0	29,898	0.00%
2023/05/29	3	61.90	4	62.05	62.00	-1	30,085	0.00%
2023/05/26	1	61.10	0	0.00	61.30	1	30,598	0.00%
2023/05/25	9	61.29	0	0.00	61.10	9	31,159	0.03%
2023/05/24	3	61.90	10	61.90	61.90	-7	31,696	-0.02%
2023/05/23	3	61.70	1	61.60	61.70	2	32,291	0.01%
2023/05/22	2	62.10	1	61.10	62.10	1	32,291	0.00%
2023/05/19	1	61.50	1.1	61.22	61.30	-0.1	32,218	0.00%
2023/05/18	1	61.10	1	61.30	61.30	0	32,251	0.00%
2023/05/17	14	61.47	12	61.31	61.20	2	32,327	0.01%
2023/05/16	4	61.13	3	61.03	60.90	1	32,444	0.00%
2023/05/15	15	59.89	16	60.64	61.20	-1	32,668	0.00%
2023/05/12	7	60.43	5	60.20	60.20	2	32,769	0.01%
2023/05/11	5	60.36	0	0.00	60.10	5	32,791	0.02%
2023/05/10	1	61.50	10	61.13	61.60	-9	32,647	-0.03%
2023/05/09	11	60.37	1	60.50	60.30	10	32,509	0.03%
2023/05/08	3.1	60.54	2.3	60.73	60.50	0.7	32,727	0.00%
2023/05/05	5.1	60.98	3	61.20	61.20	2.1	33,125	0.01%
2023/05/04	4	60.90	4	60.83	60.80	0	33,362	0.00%
2023/05/03	12	60.83	13	61.35	60.70	-1	33,379	0.00%
2023/05/02	20	61.80	3	61.80	61.90	17	33,340	0.05%
2023/04/28	4	62.93	3	62.77	63.10	1	33,450	0.00%
2023/04/27	68.1	61.72	13	61.74	61.70	55.1	33,449	0.16%
2023/04/26	10	62.53	0	0.00	62.40	10	33,449	0.03%
2023/04/25	17	64.20	18	63.84	63.70	-1	33,282	0.00%
2023/04/24	1	64.62	5	64.84	64.70	-4	33,348	-0.01%
2023/04/21	32	66.33	8	65.18	64.90	24	33,497	0.07%
2023/04/20	5	66.90	26	66.80	66.40	-21	33,407	-0.06%
2023/04/19	2	65.80	1	66.20	66.00	1	33,575	0.00%
2023/04/18	3.1	67.33	4	67.30	66.40	-0.9	33,590	0.00%
2023/04/17	5	67.56	11	67.76	67.70	-6	33,504	-0.02%
2023/04/14	3	66.60	15	66.74	66.80	-12	33,500	-0.04%
2023/04/13	2	66.45	0	0.00	66.30	2	33,627	0.01%
2023/04/12	3	66.07	14	66.33	66.40	-11	33,872	-0.03%
2023/04/11	1	65.71	0	0.00	65.60	1	33,885	0.00%
2023/04/10	18	65.88	5	65.84	65.70	13	34,120	0.04%
2023/04/07	5	64.71	11	65.58	65.60	-6	34,136	-0.02%
2023/04/06	3	64.50	16	64.08	64.00	-13	34,381	-0.04%
2023/03/31	4	64.30	2	64.30	64.30	2	34,969	0.01%
2023/03/30	3.2	63.51	0	0.00	63.30	3.2	37,128	0.01%
2023/03/29	1	63.61	12	63.63	63.50	-11	38,375	-0.03%
2023/03/28	1	64.40	0	0.00	64.00	1	39,630	0.00%
2023/03/27	0	64.07	2	63.90	64.20	-2	41,065	0.00%
2023/03/24	0	64.45	0.1	64.40	64.20	-0.1	43,592	0.00%
2023/03/23	4	64.30	23	64.29	64.10	-19	43,772	-0.04%
2023/03/22	1	65.40	1	65.60	65.30	0	43,827	0.00%
2023/03/21	10	65.41	0.1	65.50	65.10	9.9	44,274	0.02%
2023/03/20	11.1	65.89	6	65.98	65.80	5.1	44,251	0.01%
2023/03/17	11	65.21	15	65.36	65.40	-3.9	44,367	-0.01%
2023/03/16	27.1	65.44	8	65.30	64.70	19.1	44,186	0.04%
2023/03/15	114	67.18	90	68.12	66.50	24	43,768	0.05%	大買/
2023/03/14	59.1	67.40	90	67.84	67.50	-30.9	43,133	-0.07%
2023/03/13	217	69.12	232.1	68.86	69.10	-15.1	42,354	-0.04%	大買/大賣/
2023/03/10	102.2	68.84	71	68.77	68.70	31.2	41,250	0.08%	大買/
2023/03/09	12	66.58	2	67.09	67.00	10	38,207	0.03%
2023/03/08	13	66.29	24	66.70	66.30	-11	38,303	-0.03%
2023/03/07	11	67.29	9	67.18	67.40	2	38,327	0.01%
2023/03/06	52.1	67.48	34	67.40	67.50	18	38,351	0.05%
2023/03/03	110	66.38	68	66.54	67.10	42	38,223	0.11%	大買/
2023/03/02	15	65.54	12	65.53	65.60	3	37,646	0.01%
2023/03/01	7	63.70	6	63.82	63.80	1	37,249	0.00%
2023/02/24	69	64.68	63	64.70	64.60	6	37,154	0.02%
2023/02/23	25	64.39	26	64.30	64.30	-1	36,786	0.00%
2023/02/22	54	62.66	70	62.86	62.60	-16	36,541	-0.04%
2023/02/21	3	62.27	25	61.10	62.80	-22	36,156	-0.06%
2023/02/20	1	60.40	16	60.30	60.50	-15	36,047	-0.04%
2023/02/17	19	59.79	4	59.80	59.80	15	36,564	0.04%
2023/02/16	7	60.14	2	60.30	60.30	5	37,101	0.01%
2023/02/15	5	59.86	0	0.00	60.00	5	38,017	0.01%
2023/02/14	4	59.85	8	60.15	60.70	-4	38,376	-0.01%
2023/02/13	75	59.05	24	59.32	59.00	51	38,820	0.13%
2023/02/10	16	61.41	9	60.64	60.60	7	39,575	0.02%
2023/02/09	11	61.98	13	61.72	61.70	-2	39,863	-0.01%
2023/02/08	0	0.00	10	61.90	61.80	-10	40,532	-0.02%
2023/02/07	4	61.68	3	61.73	61.70	1	40,938	0.00%
2023/02/06	20	62.64	30	62.38	61.70	-10	41,610	-0.02%
2023/02/03	23	64.49	25	64.30	63.60	-2	41,807	0.00%
2023/02/02	11	63.16	17.1	63.14	63.50	-6.1	41,682	-0.01%
2023/02/01	3.1	62.60	8	62.48	62.40	-4.9	41,946	-0.01%
2023/01/31	1	62.10	8	62.31	62.50	-7	42,304	-0.02%
2023/01/30	20	61.97	10	61.67	61.30	10	42,519	0.02%
2023/01/17	3	61.93	1	62.00	62.00	2	42,507	0.00%
2023/01/16	17	61.35	3	61.37	61.10	14	42,923	0.03%
2023/01/13	55	61.92	53	62.28	61.90	2	42,948	0.00%
2023/01/12	69	62.44	74	62.74	62.00	-5	43,652	-0.01%
2023/01/11	25	63.82	24	63.22	63.20	1	43,990	0.00%
2023/01/10	11	63.35	3	63.47	62.90	8	44,451	0.02%
2023/01/09	4	63.05	26	63.01	63.30	-22	45,826	-0.05%
2023/01/06	56	63.41	56	63.61	63.60	0	46,392	0.00%
2023/01/05	34	64.36	36	63.71	63.70	-2	46,811	0.00%
2023/01/04	6	63.98	9	63.82	63.50	-3	47,306	-0.01%
2023/01/03	154	64.72	137.1	65.67	64.60	17	47,512	0.04%	大買/大賣/
2022/12/30	14	65.69	24	65.65	65.50	-10	47,447	-0.02%
2022/12/29	51	64.76	53	63.78	64.80	-2	47,766	0.00%
2022/12/28	48	64.89	50	63.93	63.90	-2	48,395	0.00%
2022/12/27	41	65.62	38	65.21	65.10	3	48,879	0.01%
2022/12/26	83	66.43	75	65.34	65.00	8	49,611	0.02%
2022/12/23	40	66.92	49	67.15	67.30	-9	49,849	-0.02%
2022/12/22	288	67.85	261	67.97	68.00	27	49,962	0.05%	大買/大賣/
2022/12/21	218	65.65	234	65.70	65.70	-16	48,536	-0.03%	大買/大賣/
2022/12/20	169	64.04	173	65.61	63.90	-4	48,045	-0.01%	大買/大賣/
2022/12/19	220	64.63	196	65.83	64.30	24	48,056	0.05%	大買/大賣/
2022/12/16	225.1	65.35	216	65.92	65.30	9.1	47,130	0.02%	大買/大賣/
2022/12/15	5	62.86	9	62.83	62.80	-4	45,315	-0.01%
2022/12/14	144	62.01	131	62.59	62.00	13	46,068	0.03%	大買/大賣/
2022/12/13	7	63.10	12	63.06	63.20	-5	46,340	-0.01%
2022/12/12	5	62.04	7	62.29	61.80	-2	46,966	0.00%
2022/12/09	83	62.60	104	61.57	62.80	-21	47,494	-0.04%	大賣/
2022/12/08	98	60.91	72.2	60.95	61.00	25.8	47,928	0.05%
2022/12/07	11	61.27	5	61.20	60.90	6	48,316	0.01%
2022/12/06	70	61.80	62	63.73	61.70	8	48,303	0.02%
2022/12/05	14	64.24	5	64.40	63.80	9	48,689	0.02%
2022/12/02	17	64.86	6	65.17	64.80	11	49,137	0.02%
2022/12/01	28	66.30	32	66.75	65.40	-4	49,641	-0.01%
2022/11/30	114	66.05	108	64.63	66.10	6	49,206	0.01%	大買/大賣/
2022/11/29	68	64.88	86	63.65	65.10	-18	49,503	-0.04%
2022/11/28	19	64.12	6	63.72	63.50	13	50,617	0.03%
2022/11/25	30	65.63	23	65.42	64.90	7	50,539	0.01%
2022/11/24	4	63.78	9	63.39	64.60	-5	50,633	-0.01%
2022/11/23	7	62.53	22	62.50	62.50	-15	50,427	-0.03%
2022/11/22	54	61.71	53	61.14	61.70	1	50,768	0.00%
2022/11/21	15	62.23	3	62.03	61.40	12	50,760	0.02%
2022/11/18	73.1	63.22	78	64.36	63.00	-4.9	50,662	-0.01%
2022/11/17	8	64.94	17	64.80	64.80	-9	50,562	-0.02%
2022/11/16	19	65.02	19	64.83	64.60	0	50,600	0.00%
2022/11/15	4	65.92	7	65.21	65.30	-3	50,611	-0.01%
2022/11/14	13	65.98	4.1	65.98	66.20	8.9	50,242	0.02%
2022/11/11	15	65.52	65	66.85	65.20	-50	49,814	-0.10%
2022/11/10	51	64.10	21	63.80	64.30	30	49,247	0.06%
2022/11/09	21	63.72	15	64.31	64.50	6	49,377	0.01%
2022/11/08	17	63.82	25	63.87	63.40	-8	49,893	-0.02%
2022/11/07	8	62.29	8.1	62.43	62.30	-0.1	49,150	0.00%
2022/11/04	164	61.16	164	59.80	61.20	0	48,969	0.00%	大買/大賣/
2022/11/03	5	58.84	4.5	59.34	60.20	0.5	48,969	0.00%
2022/11/02	16.1	60.12	10	60.48	59.80	6.1	49,333	0.01%
2022/11/01	17.5	60.01	20	59.44	59.10	-2.5	49,288	-0.01%
2022/10/31	13	60.21	13	60.09	60.20	0	49,669	0.00%
2022/10/28	24	61.86	15	61.57	60.60	9	49,591	0.02%
2022/10/27	87.1	63.04	89	62.11	63.20	-1.9	49,294	0.00%
2022/10/26	69	61.46	75	61.31	61.90	-6	49,355	-0.01%
2022/10/25	122	61.53	121	62.09	61.50	1	49,192	0.00%	大買/大賣/
2022/10/24	11	63.23	10.2	62.80	62.10	0.8	49,952	0.00%
2022/10/21	13	61.39	18	61.63	61.00	-5	49,859	-0.01%
2022/10/20	27	59.77	32	60.18	61.80	-5	49,937	-0.01%
2022/10/19	118	63.00	145	62.50	63.00	-27	49,334	-0.05%	大買/大賣/
2022/10/18	6	61.27	16.2	61.80	61.90	-10.2	49,242	-0.02%
2022/10/17	67	59.47	24	59.12	60.00	43	49,301	0.09%
2022/10/14	11	61.93	20.1	62.28	62.80	-9.1	48,372	-0.02%
2022/10/13	16	60.71	9	60.19	59.30	7	48,140	0.01%
2022/10/12	180.1	61.75	170	63.71	61.60	10	48,515	0.02%	大買/大賣/
2022/10/11	7	64.14	30	63.64	63.70	-23	48,132	-0.05%
2022/10/07	9	65.12	24.5	65.13	65.10	-15.5	48,274	-0.03%
2022/10/06	27	63.68	20	64.50	65.00	7	48,762	0.01%
2022/10/05	24.1	64.98	21.7	65.28	64.70	2.4	48,742	0.00%
2022/10/04	29	63.86	27.1	63.76	63.80	1.9	48,954	0.00%
2022/10/03	179	63.45	194	61.55	63.50	-15	48,972	-0.03%	大買/大賣/
2022/09/30	16	59.38	35	59.53	61.50	-19	49,276	-0.04%
2022/09/29	40	60.75	15	60.42	59.90	25	49,257	0.05%
2022/09/28	297.3	60.42	301	62.92	60.30	-3.7	49,185	-0.01%	大買/大賣/
2022/09/27	8.1	63.16	67.2	62.83	63.80	-59.1	49,868	-0.12%
2022/09/26	193	62.01	186	65.35	61.60	7	50,080	0.01%	大買/大賣/
2022/09/23	9	67.79	18.2	68.13	67.40	-9.2	50,087	-0.02%
2022/09/22	37.1	67.62	49.7	66.42	66.50	-12.6	50,980	-0.02%
2022/09/21	95.5	68.86	95.1	68.64	68.90	0.4	52,291	0.00%
2022/09/20	34	69.31	34	68.95	68.50	0	53,657	0.00%
2022/09/19	37	69.96	25	68.50	68.00	12	54,545	0.02%
2022/09/16	20	71.46	18	72.07	73.50	2	55,737	0.00%
2022/09/15	42.1	72.68	41	73.51	72.60	1.1	57,078	0.00%
2022/09/14	8	70.16	4	71.25	71.80	4	58,063	0.01%
2022/09/13	5	71.52	12	71.63	71.10	-7	58,936	-0.01%
2022/09/12	99	70.53	110.1	71.07	71.00	-11.1	60,447	-0.02%	大賣/
2022/09/08	274.1	67.90	268	69.54	67.80	6.1	60,618	0.01%	大買/大賣/
2022/09/07	324	69.39	321.3	69.37	69.60	2.7	60,925	0.00%	大買/大賣/
2022/09/06	14	71.24	20	70.79	70.60	-6	60,618	-0.01%
2022/09/05	51	70.71	40	70.92	70.80	11	60,842	0.02%
2022/09/02	230.3	71.63	209	76.02	71.10	21.3	60,915	0.03%	大買/大賣/
2022/09/01	16	77.32	14	76.89	76.80	2	59,901	0.00%
2022/08/31	233	78.77	230	77.91	78.90	3	60,664	0.00%	大買/大賣/
2022/08/30	16.1	78.83	17	78.95	78.90	-0.9	61,022	0.00%
2022/08/29	43.1	79.15	25	79.30	79.60	18.1	60,912	0.03%
2022/08/26	2	83.60	52	83.90	83.40	-50	60,860	-0.08%
2022/08/25	205	83.40	207	82.54	83.40	-2	60,824	0.00%	大買/大賣/
2022/08/24	23.1	82.31	26.1	81.92	82.10	-3	61,032	0.00%
2022/08/23	4	83.08	1.1	83.02	83.00	3	61,445	0.00%
2022/08/22	190	83.65	178.1	85.22	83.60	11.9	61,908	0.02%	大買/大賣/
2022/08/19	138	86.44	143	86.67	86.40	-5	62,006	-0.01%	大買/大賣/
2022/08/18	3	86.43	3	86.60	86.50	0	62,392	0.00%
2022/08/17	53.5	86.80	50	86.40	86.40	3.5	62,883	0.01%
2022/08/16	31.1	86.38	16	85.98	86.00	15.1	63,549	0.02%
2022/08/15	53.1	87.94	55	87.52	87.50	-1.9	65,024	0.00%
2022/08/12	5	91.06	28	91.51	91.10	-23	64,330	-0.04%
2022/08/11	117	91.50	121	91.91	91.00	-4	64,799	-0.01%	大買/大賣/
2022/08/10	389	91.43	379	92.61	91.10	10	64,739	0.02%	大買/大賣/
2022/08/09	567	93.22	576	92.09	93.30	-9	64,922	-0.01%	大買/大賣/
2022/08/08	166	90.95	155.6	90.74	91.10	10.4	65,189	0.02%	大買/大賣/
2022/08/05	186	90.37	229.1	89.74	90.50	-43.1	64,822	-0.07%	大買/大賣/
2022/08/04	228	87.33	226	86.68	87.50	2	64,639	0.00%	大買/大賣/
2022/08/03	290.1	87.16	264	87.81	87.00	26.1	64,774	0.04%	大買/大賣/
2022/08/02	144	87.52	150	87.69	87.50	-6	65,237	-0.01%	大買/大賣/
2022/08/01	68	89.92	76	89.95	90.00	-8	65,706	-0.01%
2022/07/29	204	89.60	235.1	89.41	89.60	-31.1	66,156	-0.05%	大買/大賣/
2022/07/28	61.1	86.69	54	87.99	86.50	7.1	66,003	0.01%
2022/07/27	271	88.08	266.1	87.26	88.20	4.9	66,676	0.01%	大買/大賣/
2022/07/26	13	86.56	9	86.80	86.70	4	66,726	0.01%
2022/07/25	74	87.46	69	86.88	86.90	5	67,735	0.01%
2022/07/22	16	88.61	137	89.61	89.50	-121	67,498	-0.18%	大賣/鉅額交易
2022/07/21	74	87.52	122.1	88.19	88.30	-48.1	67,386	-0.07%	大賣/
2022/07/20	180.1	87.01	120	87.98	86.60	60.1	67,091	0.09%	大買/大賣/
2022/07/19	259	87.75	321.7	87.76	87.80	-62.7	67,290	-0.09%	大買/大賣/
2022/07/18	65	86.35	26	86.23	85.60	39	67,138	0.06%
2022/07/15	50	86.26	18	86.33	86.00	32	67,442	0.05%
2022/07/14	174	87.11	196.1	84.25	87.50	-22.1	67,226	-0.03%	大買/大賣/
2022/07/13	65.5	85.00	80	84.33	83.90	-14.5	66,766	-0.02%
2022/07/12	29	83.56	24	82.79	82.10	5	66,490	0.01%
2022/07/11	39	87.34	28	87.50	88.20	11	65,798	0.02%
2022/07/08	353	86.50	423	85.97	86.50	-70	65,521	-0.11%	大買/大賣/
2022/07/07	238	82.33	185	81.60	83.20	53	64,780	0.08%	大買/大賣/
2022/07/06	88	81.43	84	80.80	80.30	4	64,637	0.01%
2022/07/05	75	79.13	93.1	80.96	82.10	-18.1	64,396	-0.03%
2022/07/04	54	78.32	40	77.77	78.20	14	63,460	0.02%
2022/07/01	37	80.52	44	79.21	77.80	-7	63,137	-0.01%
2022/06/30	51.1	82.62	62.3	82.83	82.30	-11.2	62,173	-0.02%
2022/06/29	140.1	86.98	124	88.29	85.50	16.1	61,324	0.03%	大買/大賣/
2022/06/28	269.1	90.46	355.1	90.05	91.70	-86	59,592	-0.14%	大買/大賣/
2022/06/27	66	85.41	202.4	85.86	86.10	-136.4	57,684	-0.24%	大賣/鉅額交易
2022/06/24	230.4	99.69	128	98.92	98.30	102.4	56,688	0.18%	大買/大賣/鉅額交易
2022/06/23	28.2	98.71	21	99.48	96.20	7.2	55,115	0.01%
2022/06/22	50.3	103.63	96	103.03	101.00	-45.7	54,660	-0.08%
2022/06/21	113.3	110.06	106	110.23	109.50	7.3	53,484	0.01%	大買/大賣/
2022/06/20	244.1	113.45	247.4	116.17	111.50	-3.2	52,638	-0.01%	大買/大賣/
2022/06/17	100.1	117.18	183.2	117.86	119.50	-83.1	51,241	-0.16%	大賣/
2022/06/16	39.4	120.26	56	120.26	117.00	-16.6	51,178	-0.03%
2022/06/15	139.1	122.39	128.1	123.50	122.00	11	51,700	0.02%	大買/大賣/
2022/06/14	67	122.85	77.2	122.37	123.50	-10.2	54,011	-0.02%
2022/06/13	236.3	120.74	502	122.43	120.50	-265.7	58,139	-0.46%	大買/大賣/鉅額交易
2022/06/10	323	125.94	313	125.83	126.00	10	62,125	0.02%	大買/大賣/
2022/06/09	112	126.50	86.1	127.10	126.50	26	64,603	0.04%	大買/
2022/06/08	104	129.44	122	129.31	130.00	-18	64,840	-0.03%	大買/大賣/
2022/06/07	156.1	127.09	146	127.14	127.00	10.1	65,936	0.02%	大買/大賣/
2022/06/06	90	126.96	126	127.65	126.50	-36	68,012	-0.05%	大賣/
2022/06/02	34.1	126.43	35	126.07	126.50	-1	70,608	0.00%
2022/06/01	53	126.12	50	126.51	126.00	3	74,008	0.00%
2022/05/31	152.1	125.14	120	126.10	124.50	32.1	78,382	0.04%	大買/大賣/
2022/05/30	43	127.24	39	127.85	127.00	4	79,315	0.01%
2022/05/27	171	127.88	181.1	127.77	128.00	-10.1	79,731	-0.01%	大買/大賣/
2022/05/26	147	125.98	158	127.54	125.50	-11	80,643	-0.01%	大買/大賣/
2022/05/25	294	126.60	319	126.60	127.00	-25	81,062	-0.03%	大買/大賣/
2022/05/24	293	125.36	303	127.33	125.00	-10	81,523	-0.01%	大買/大賣/
2022/05/23	520	126.52	542.3	123.76	127.00	-22.3	81,311	-0.03%	大買/大賣/
2022/05/20	149	117.39	167	117.18	117.50	-18	80,820	-0.02%	大買/大賣/
2022/05/19	45	113.52	37	113.86	115.00	8	81,893	0.01%
2022/05/18	54	117.46	31	117.92	117.50	23	82,686	0.03%
2022/05/17	54.1	117.43	47	117.19	116.50	7.1	82,835	0.01%
2022/05/16	178	119.24	176	120.18	119.00	2	82,318	0.00%	大買/大賣/
2022/05/13	133	123.49	136.1	123.52	123.50	-3.1	81,633	0.00%	大買/大賣/
2022/05/12	98.1	121.82	90	122.81	121.00	8.1	82,357	0.01%
2022/05/11	90	124.76	66	125.67	124.00	24	82,420	0.03%
2022/05/10	77	125.59	72	125.67	127.50	5	82,463	0.01%
2022/05/09	133	126.69	185	128.16	126.00	-52	82,564	-0.06%	大買/大賣/
2022/05/06	70	129.16	92	129.45	130.50	-22	83,956	-0.03%
2022/05/05	92	130.08	50	131.17	130.00	42	84,000	0.05%
2022/05/04	26.1	130.00	113	129.81	130.00	-86.9	83,662	-0.10%	大賣/
2022/05/03	112	125.94	74	126.04	126.50	38	83,182	0.05%	大買/
2022/04/29	81.4	125.24	749	124.78	126.00	-667.6	83,396	-0.80%	大賣/鉅額交易
2022/04/28	35	120.80	412.1	121.86	120.50	-377.1	83,043	-0.45%	大賣/鉅額交易
2022/04/27	194.1	119.92	186	120.13	121.00	8.1	83,084	0.01%	大買/大賣/
2022/04/26	54	121.70	48	121.95	121.00	6	83,162	0.01%
2022/04/25	101.1	122.17	71	122.34	121.50	30.1	83,168	0.04%	大買/
2022/04/22	891	125.34	104	126.10	126.50	787	82,614	0.95%	大買/大賣/鉅額交易
2022/04/21	41	125.11	567	125.93	125.00	-526	82,619	-0.64%	大賣/鉅額交易
2022/04/20	109	123.90	117.1	124.19	123.50	-8.1	82,611	-0.01%	大買/大賣/
2022/04/19	145.1	123.37	85.1	123.40	123.00	60	82,899	0.07%	大買/
2022/04/18	102.1	121.68	84	122.04	121.00	18.1	83,044	0.02%	大買/
2022/04/15	119	122.83	122	123.06	124.00	-3	83,260	0.00%	大買/大賣/
2022/04/14	175.2	123.43	112.6	123.72	122.00	62.6	83,333	0.08%	大買/大賣/
2022/04/13	356	123.72	75.2	123.65	124.50	280.8	83,224	0.34%	大買/鉅額交易
2022/04/12	128.1	120.40	111	120.69	120.00	17.1	83,001	0.02%	大買/大賣/
2022/04/11	63.3	123.01	39	122.67	121.50	24.3	82,677	0.03%
2022/04/08	106	123.45	100.2	123.57	124.00	5.8	83,699	0.01%	大買/
2022/04/07	46.4	120.87	22	120.91	119.00	24.4	84,236	0.03%
2022/04/06	28.3	123.66	23	123.85	123.50	5.3	83,973	0.01%
2022/04/01	70.2	125.12	91	125.53	126.50	-20.8	84,317	-0.02%
2022/03/31	29.1	123.71	27	124.57	124.50	2.1	83,818	0.00%
2022/03/30	8	124.19	20	124.53	124.00	-12	83,671	-0.01%
2022/03/29	39.2	123.80	40	123.73	123.50	-0.8	83,578	0.00%
2022/03/28	21	121.67	17	120.82	122.50	4	83,389	0.00%
2022/03/25	66.3	123.94	55	123.02	122.00	11.3	83,417	0.01%
2022/03/24	68.2	129.34	17	128.21	128.00	51.2	82,453	0.06%
2022/03/23	365	130.52	12	130.58	130.50	353	82,569	0.43%	大買/鉅額交易
2022/03/22	20	130.35	8	130.00	129.50	12	82,630	0.01%
2022/03/21	31	130.06	23	131.15	131.50	8	83,027	0.01%
2022/03/18	51	130.07	17	130.21	130.00	34	83,743	0.04%
2022/03/17	30	130.17	81	132.23	133.00	-51	83,304	-0.06%
2022/03/16	155.1	129.11	1,066	133.86	127.00	-910.9	81,632	-1.12%	大買/大賣/鉅額交易
2022/03/15	284	133.57	201	132.72	130.00	83	77,870	0.11%	大買/大賣/
2022/03/14	252	131.12	460	130.84	132.50	-208	75,063	-0.28%	大買/大賣/鉅額交易
2022/03/11	67	124.89	63	125.42	125.50	4	74,144	0.01%
2022/03/10	329	127.58	107.2	128.38	124.00	221.8	74,720	0.30%	大買/大賣/鉅額交易
2022/03/09	779.5	123.11	120.1	123.49	125.50	659.4	74,426	0.89%	大買/大賣/鉅額交易
2022/03/08	240	122.00	83.1	118.23	118.00	157	75,309	0.21%	大買/鉅額交易
2022/03/07	184	129.19	161	131.62	125.50	23	73,027	0.03%	大買/大賣/
2022/03/04	185.2	133.73	1,696.8	129.44	133.00	-1,511.6	70,755	-2.14%	大買/大賣/鉅額交易
2022/03/03	1,451	123.52	28	124.13	125.00	1,423	67,329	2.11%	大買/鉅額交易
2022/03/02	105	120.59	832	121.22	120.50	-727	67,365	-1.08%	大買/大賣/鉅額交易
2022/03/01	88	117.84	72	119.94	120.50	16	67,492	0.02%
2022/02/25	64.1	115.35	65	115.61	115.50	-1	66,518	0.00%
2022/02/24	151	113.70	146	112.66	112.50	5	66,509	0.01%	大買/大賣/
2022/02/23	99	115.76	154	115.55	116.00	-55	66,667	-0.08%	大賣/
2022/02/22	291.1	113.40	257	113.48	113.50	34.1	66,784	0.05%	大買/大賣/
2022/02/21	556.1	119.67	585	119.34	119.50	-28.9	66,056	-0.04%	大買/大賣/
2022/02/18	323	116.71	262	115.60	116.50	61	65,633	0.09%	大買/大賣/
2022/02/17	264	113.77	40	113.06	112.00	224	65,389	0.34%	大買/鉅額交易
2022/02/16	63	113.07	312.3	112.62	112.50	-249.3	65,849	-0.38%	大賣/鉅額交易
2022/02/15	28	111.05	55	110.91	111.00	-27	67,216	-0.04%
2022/02/14	48	112.14	46	113.02	110.50	2	69,698	0.00%
2022/02/11	262	113.67	62	112.76	112.00	200	70,922	0.28%	大買/鉅額交易
2022/02/10	21	113.02	24	113.42	114.00	-3	73,391	0.00%
2022/02/09	90	112.48	68	113.39	112.00	22	75,972	0.03%
2022/02/08	412	112.43	406.1	113.34	112.50	5.9	76,404	0.01%	大買/大賣/
2022/02/07	26	106.75	32	103.15	108.00	-6	75,977	-0.01%
2022/01/26	20.1	97.67	51.2	97.98	98.60	-31.1	77,797	-0.04%
2022/01/25	34.5	97.14	8	95.63	95.10	26.5	78,903	0.03%
2022/01/24	32	98.76	27	98.54	99.90	5	79,863	0.01%
2022/01/21	119.1	100.51	88	100.57	99.00	31.1	81,531	0.04%	大買/
2022/01/20	92	104.18	61	104.51	104.00	31	81,873	0.04%
2022/01/19	211	104.50	215	105.20	104.00	-4	82,182	0.00%	大買/大賣/
2022/01/18	157	106.49	123	106.64	106.50	34	82,578	0.04%	大買/大賣/
2022/01/17	276	105.53	245	105.68	105.50	31	84,025	0.04%	大買/大賣/
2022/01/14	298	105.77	236	104.60	107.50	62	85,320	0.07%	大買/大賣/
2022/01/13	150.1	107.35	69	107.44	105.00	81.1	85,258	0.10%	大買/
2022/01/12	90.1	109.76	109	109.28	108.00	-18.9	85,586	-0.02%	大賣/
2022/01/11	60	112.21	52.4	112.70	112.00	7.6	86,061	0.01%
2022/01/10	91	111.88	81	112.54	111.50	10	88,288	0.01%
2022/01/07	78	113.47	58	114.34	113.50	20	88,943	0.02%
2022/01/06	127	114.70	74	115.41	114.50	53	90,871	0.06%	大買/
2022/01/05	23	115.28	68	115.93	115.00	-45	92,607	-0.05%
2022/01/04	92	114.98	207	114.65	115.50	-115	94,435	-0.12%	大賣/鉅額交易
2022/01/03	150	115.00	127	116.20	114.50	23	95,492	0.02%	大買/大賣/
2021/12/30	305.1	121.54	166	122.14	121.00	139.1	96,085	0.14%	大買/大賣/鉅額交易
2021/12/29	160	124.86	160	125.69	124.50	0	96,956	0.00%	大買/大賣/
2021/12/28	102	125.06	103	125.18	125.00	-1	99,686	0.00%	大買/大賣/
2021/12/27	64	123.41	5	123.20	122.50	59	102,126	0.06%
2021/12/24	21	122.60	3	122.50	122.50	18	104,474	0.02%
2021/12/23	10.1	123.30	0	0.00	122.50	10.1	104,848	0.01%
2021/12/22	31	124.24	45	125.69	124.00	-14	105,445	-0.01%
2021/12/21	1	122.00	24	124.25	125.50	-23	106,154	-0.02%
2021/12/20	9	123.00	32	122.00	122.00	-23	106,601	-0.02%
2021/12/17	91	123.63	57.3	124.08	123.50	33.7	107,404	0.03%
2021/12/16	69.1	122.21	87	123.72	122.00	-18	107,424	-0.02%
2021/12/15	63	121.87	42.2	122.11	122.50	20.8	107,772	0.02%
2021/12/14	223.9	121.45	129	124.16	120.00	94.9	108,598	0.09%	大買/大賣/
2021/12/13	7.2	127.79	96	127.85	127.50	-88.8	107,638	-0.08%
2021/12/10	150.1	125.36	26	124.71	124.00	124.1	107,904	0.12%	大買/鉅額交易
2021/12/09	35.2	128.05	27.1	127.83	128.50	8.1	108,286	0.01%
2021/12/08	167	128.45	99	129.92	127.00	68	108,570	0.06%	大買/
2021/12/07	323	126.67	377.1	127.42	126.50	-54.1	108,326	-0.05%	大買/大賣/
2021/12/06	92	125.48	535	125.58	125.50	-443	107,348	-0.41%	大賣/鉅額交易
2021/12/03	701	123.87	284	123.74	121.00	417	107,425	0.39%	大買/大賣/鉅額交易
2021/12/02	138.1	121.69	136.2	120.90	122.00	1.9	108,920	0.00%	大買/大賣/
2021/12/01	118.1	115.64	35	115.76	115.00	83.1	108,146	0.08%	大買/
2021/11/30	50	114.39	115.5	113.94	115.50	-65.5	109,446	-0.06%	大賣/
2021/11/29	52	111.03	9	111.06	110.00	43	110,108	0.04%
2021/11/26	79	110.09	90	112.91	108.50	-11	111,251	-0.01%
2021/11/25	81	114.27	54	114.26	114.50	27	111,468	0.02%
2021/11/24	67	111.45	58	111.92	111.00	9	111,235	0.01%
2021/11/23	101	111.68	131	111.82	111.00	-30	112,812	-0.03%	大買/大賣/
2021/11/22	145	110.39	132.4	110.99	110.50	12.6	114,198	0.01%	大買/大賣/
2021/11/19	90	108.54	101	109.80	107.50	-11	114,975	-0.01%	大賣/
2021/11/18	42	109.67	25	109.64	109.50	17	117,677	0.01%
2021/11/17	105.5	108.13	131	108.98	107.50	-25.5	121,270	-0.02%	大買/大賣/
2021/11/16	100	108.48	118	107.55	110.00	-18	123,103	-0.01%	大賣/
2021/11/15	81	106.78	99	106.88	105.00	-18	127,419	-0.01%
2021/11/12	250	107.70	165.3	107.56	106.50	84.7	131,716	0.06%	大買/大賣/
2021/11/11	244	112.83	200.2	113.24	106.00	43.8	132,977	0.03%	大買/大賣/
2021/11/10	194.7	117.70	186.2	117.08	115.00	8.5	135,003	0.01%	大買/大賣/
2021/11/09	222.4	117.37	179	118.11	116.00	43.4	140,209	0.03%	大買/大賣/
2021/11/08	341	112.78	486	110.85	118.00	-145	142,061	-0.10%	大買/大賣/鉅額交易
2021/11/05	173	105.43	166	105.70	107.50	7	139,337	0.01%	大買/大賣/
2021/11/04	294.9	108.72	256.1	110.97	106.00	38.8	138,354	0.03%	大買/大賣/
2021/11/03	400.2	107.02	422.1	106.90	108.50	-21.9	136,510	-0.02%	大買/大賣/
2021/11/02	140	100.02	65.1	101.70	101.50	74.9	134,128	0.06%	大買/
2021/11/01	76	98.88	60	99.39	98.00	16	132,545	0.01%
2021/10/29	103	93.11	114	95.76	96.50	-11	131,175	-0.01%	大買/大賣/
2021/10/28	67	90.73	100	91.83	90.60	-33	129,241	-0.03%
2021/10/27	28	89.29	18	89.72	89.30	10	128,450	0.01%
2021/10/26	76	89.71	45	90.63	90.40	31	128,539	0.02%
2021/10/25	51	87.32	65.2	88.01	89.50	-14.2	128,190	-0.01%
2021/10/22	35.1	85.99	17	85.99	85.10	18.1	134,285	0.01%
2021/10/21	38	89.64	114	90.05	89.30	-76	138,034	-0.06%	大賣/
2021/10/20	49	90.02	14	89.91	88.30	35	141,419	0.02%
2021/10/19	22	89.37	18	88.78	88.00	4	147,572	0.00%
2021/10/18	43.2	86.66	54	86.89	89.00	-10.8	153,817	-0.01%
2021/10/15	28	92.48	14.3	92.88	92.30	13.7	158,915	0.01%
2021/10/14	19	91.07	58.7	91.53	92.40	-39.7	165,462	-0.02%
2021/10/13	26	90.01	28.2	90.79	88.50	-2.2	169,792	0.00%
2021/10/12	77.3	89.98	110	89.22	87.40	-32.7	178,274	-0.02%	大賣/
2021/10/08	53.1	97.33	50	98.56	96.80	3.1	182,954	0.00%
2021/10/07	124.2	97.72	75.4	97.59	98.50	48.9	193,894	0.03%	大買/
2021/10/06	80.3	95.39	92	95.47	92.50	-11.7	200,591	-0.01%
2021/10/05	195.1	96.77	225	96.89	98.20	-29.9	207,184	-0.01%	大買/大賣/
2021/10/04	203.6	100.96	277.2	100.32	97.20	-73.6	213,430	-0.03%	大買/大賣/
2021/10/01	101.5	111.14	244	110.65	108.00	-142.5	221,206	-0.06%	大買/大賣/鉅額交易
2021/09/30	71	118.42	42	118.60	119.50	29	228,637	0.01%
2021/09/29	118.1	118.22	185	117.60	116.50	-66.9	234,860	-0.03%	大買/大賣/
2021/09/28	77.1	120.03	47	120.03	119.00	30.1	235,128	0.01%
2021/09/27	49	125.17	136.5	128.02	124.50	-87.5	235,404	-0.04%	大賣/
2021/09/24	117	125.37	85.2	125.57	126.50	31.8	235,906	0.01%	大買/
2021/09/23	71	121.94	32.2	122.95	121.50	38.8	235,844	0.02%
2021/09/22	104	119.71	47	120.02	119.50	57	236,684	0.02%	大買/
2021/09/17	64	122.50	79.1	123.04	123.00	-15.1	237,068	-0.01%
2021/09/16	62.3	118.65	89	120.12	118.00	-26.7	236,470	-0.01%
2021/09/15	146.3	118.22	104.1	118.63	121.50	42.3	236,838	0.02%	大買/大賣/
2021/09/14	159.3	121.16	169	119.10	117.50	-9.8	237,316	0.00%	大買/大賣/
2021/09/13	89	126.06	139	126.58	124.50	-50	237,488	-0.02%	大賣/
2021/09/10	139	121.47	135.2	122.18	125.50	3.8	246,873	0.00%	大買/大賣/
2021/09/09	36.1	120.00	36	121.08	121.50	0.1	257,351	0.00%
2021/09/08	80	120.44	105	120.61	122.00	-25	263,381	-0.01%	大賣/
2021/09/07	173	119.72	184.3	120.00	120.50	-11.3	272,442	0.00%	大買/大賣/
2021/09/06	100.3	116.38	145	115.99	113.00	-44.7	276,298	-0.02%	大賣/
2021/09/03	110.2	120.57	81	123.19	120.50	29.2	281,059	0.01%	大買/
2021/09/02	165	125.08	178	126.18	126.00	-13	284,216	0.00%	大買/大賣/
2021/09/01	154.3	127.14	102	128.23	125.00	52.3	287,620	0.02%	大買/大賣/
2021/08/31	91.1	133.55	76	134.13	133.50	15.1	289,436	0.01%
2021/08/30	12.1	137.79	8	137.81	136.00	4.1	296,177	0.00%
2021/08/27	57	137.17	29	138.09	137.00	28	301,757	0.01%
2021/08/26	88.2	136.99	155	139.07	140.00	-66.8	307,355	-0.02%	大賣/
2021/08/25	57.1	136.00	110	136.36	138.50	-52.9	313,162	-0.02%	大賣/
2021/08/24	201.3	137.32	140.1	138.65	134.50	61.3	317,742	0.02%	大買/大賣/
2021/08/23	121	140.17	176.6	140.12	139.50	-55.6	322,119	-0.02%	大買/大賣/
2021/08/20	47.5	129.19	47	129.17	130.50	0.5	325,644	0.00%
2021/08/19	193.5	131.91	140	132.01	126.50	53.5	335,133	0.02%	大買/大賣/
2021/08/18	122	128.54	161.8	132.19	136.50	-39.8	341,307	-0.01%	大買/大賣/
2021/08/17	134.4	127.32	238	125.81	124.50	-103.6	345,747	-0.03%	大買/大賣/鉅額交易
2021/08/16	88.1	130.72	78.1	132.82	126.00	10	353,207	0.00%
2021/08/13	174.2	135.41	270.2	136.18	133.00	-96	356,926	-0.03%	大買/大賣/
2021/08/12	189	126.74	324.1	129.22	133.50	-135.1	361,288	-0.04%	大買/大賣/鉅額交易
2021/08/11	26.4	124.24	10	124.10	125.00	16.4	362,298	0.00%
2021/08/10	34	127.68	53	129.68	130.00	-19	366,350	-0.01%
2021/08/09	35	132.50	25	134.90	132.50	10	375,355	0.00%
2021/08/06	126	132.17	45.1	134.57	131.00	81	385,819	0.02%	大買/
2021/08/05	65	125.73	3	125.67	125.50	62	394,945	0.02%
2021/08/04	92.1	127.95	77	129.74	129.00	15.1	400,626	0.00%
2021/08/03	2.1	125.95	42	125.20	126.00	-39.9	409,286	-0.01%
2021/08/02	24.1	117.82	80	113.50	120.00	-56	416,150	-0.01%
2021/07/30	51	128.13	23	132.39	117.00	28	423,521	0.01%
2021/07/29	86	123.80	21	127.26	129.50	65	430,617	0.02%
2021/07/28	229	116.42	196.3	116.42	118.00	32.7	438,242	0.01%	大買/大賣/
2021/07/27	343.8	126.77	359.6	125.62	122.50	-15.7	443,452	0.00%	大買/大賣/
2021/07/26	327.3	141.29	160	141.85	136.00	167.3	443,188	0.04%	大買/大賣/鉅額交易
2021/07/23	194.3	142.92	328	143.81	145.50	-133.8	444,634	-0.03%	大買/大賣/鉅額交易
2021/07/22	620.6	142.03	801.1	140.58	140.50	-180.4	444,272	-0.04%	大買/大賣/鉅額交易
2021/07/21	357	164.85	370.4	160.22	153.50	-13.4	443,347	0.00%	大買/大賣/
2021/07/20	374.6	177.64	586.2	179.88	170.50	-211.6	438,485	-0.05%	大買/大賣/鉅額交易
2021/07/19	341.2	190.05	381.5	192.39	188.00	-40.3	437,498	-0.01%	大買/大賣/
2021/07/16	471.7	188.90	545.6	188.59	188.00	-73.8	431,890	-0.02%	大買/大賣/
2021/07/15	78	171.79	182.1	174.40	179.00	-104.1	421,928	-0.02%	大賣/鉅額交易
2021/07/14	448.8	169.53	295.2	169.51	163.00	153.6	415,579	0.04%	大買/大賣/鉅額交易
2021/07/13	422.6	187.78	339.5	185.91	176.00	83.1	404,074	0.02%	大買/大賣/
2021/07/12	401.5	198.12	427.1	201.91	195.50	-25.6	395,926	-0.01%	大買/大賣/
2021/07/09	305.6	203.44	226.5	209.91	195.50	79.1	387,845	0.02%	大買/大賣/
2021/07/08	473.3	209.50	577.2	213.20	216.50	-103.9	379,248	-0.03%	大買/大賣/鉅額交易
2021/07/07	319.5	216.88	149	216.13	210.00	170.5	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	154.2	212.62	232.4	209.83	216.50	-78.2	359,596	-0.02%	大買/大賣/
2021/07/05	92.6	190.28	64.4	192.77	197.00	28.1	353,712	0.01%
2021/07/02	52.6	190.91	19.3	192.79	191.00	33.3	356,844	0.01%
2021/07/01	78.2	193.58	132.1	192.18	196.00	-53.9	356,879	-0.02%	大賣/
2021/06/30	72	177.35	49	173.71	182.50	23	356,519	0.01%
2021/06/29	93.2	167.33	61	167.66	166.00	32.2	356,354	0.01%
2021/06/28	37.6	163.63	61.5	161.83	166.00	-23.9	356,036	-0.01%
2021/06/25	64.6	151.28	90	150.28	151.00	-25.4	355,308	-0.01%
2021/06/24	52	143.93	24.3	145.67	149.00	27.7	355,062	0.01%
2021/06/23	135.8	142.21	29.5	144.75	139.50	106.3	354,532	0.03%	大買/鉅額交易
2021/06/22	38.1	157.51	56.6	154.94	154.50	-18.5	353,074	-0.01%
2021/06/21	289.3	158.18	214	157.64	158.50	75.3	352,224	0.02%	大買/大賣/
2021/06/18	250.6	146.52	303.6	146.13	149.50	-53	343,265	-0.02%	大買/大賣/
2021/06/17	204.6	132.13	375.1	133.66	140.50	-170.5	335,123	-0.05%	大買/大賣/鉅額交易
2021/06/16	357.3	132.90	339.4	133.72	130.00	17.9	333,803	0.01%	大買/大賣/
2021/06/15	304.1	125.61	285.4	121.66	127.50	18.7	325,696	0.01%	大買/大賣/
2021/06/11	311	117.00	553.1	115.30	116.00	-242.1	322,158	-0.08%	大買/大賣/鉅額交易
2021/06/09	127.1	113.64	90.3	115.06	113.00	36.9	317,997	0.01%	大買/
2021/06/08	212	111.36	343	110.65	114.50	-131	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	425.4	108.86	231	112.56	107.00	194.4	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	249	115.85	225	115.93	115.50	24	310,473	0.01%	大買/大賣/
2021/06/03	367.8	113.21	327.2	114.68	112.50	40.6	305,815	0.01%	大買/大賣/
2021/06/02	465	114.47	311.2	114.41	111.00	153.8	300,491	0.05%	大買/大賣/鉅額交易
2021/06/01	526.3	106.30	679.6	106.56	112.50	-153.3	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	458.3	105.74	263.2	108.68	102.50	195.1	289,013	0.07%	大買/大賣/鉅額交易
2021/05/28	400.2	108.02	409.5	107.38	108.00	-9.3	284,171	0.00%	大買/大賣/
2021/05/27	349	101.64	423.2	102.66	103.00	-74.2	282,340	-0.03%	大買/大賣/
2021/05/26	403	95.75	568.7	96.21	98.80	-165.7	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	429	90.56	397	93.34	91.00	32	264,602	0.01%	大買/大賣/
2021/05/24	479	94.62	444.3	95.49	93.10	34.7	258,762	0.01%	大買/大賣/
2021/05/21	373.9	89.73	422.6	89.19	91.80	-48.7	254,732	-0.02%	大買/大賣/
2021/05/20	748.3	84.32	753.7	84.63	83.50	-5.4	249,501	0.00%	大買/大賣/
2021/05/19	335	77.92	500.8	78.46	80.50	-165.8	240,679	-0.07%	大買/大賣/鉅額交易
2021/05/18	277	70.90	350	71.43	73.20	-73	240,357	-0.03%	大買/大賣/
2021/05/17	959.2	70.30	836	70.37	66.60	123.2	239,398	0.05%	大買/大賣/鉅額交易
2021/05/14	649.3	75.35	435.3	74.13	74.00	214	231,834	0.09%	大買/大賣/鉅額交易
2021/05/13	294.7	80.25	233.2	82.99	79.20	61.5	223,617	0.03%	大買/大賣/
2021/05/12	211.5	90.88	203	93.33	87.90	8.5	219,837	0.00%	大買/大賣/
2021/05/11	428.2	97.91	383.3	99.57	97.60	44.9	217,333	0.02%	大買/大賣/
2021/05/10	516.3	99.63	692.7	97.47	100.50	-176.4	211,021	-0.08%	大買/大賣/鉅額交易
2021/05/07	701	89.25	759.4	86.28	91.50	-58.4	205,669	-0.03%	大買/大賣/
2021/05/06	617	85.64	731	88.17	84.30	-114	199,980	-0.06%	大買/大賣/鉅額交易
2021/05/05	463.2	85.11	595	83.42	87.00	-131.8	194,188	-0.07%	大買/大賣/鉅額交易
2021/05/04	572.6	82.82	351	85.46	80.00	221.6	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	560	87.33	556.3	86.40	87.70	3.7	178,164	0.00%	大買/大賣/
2021/04/29	512	77.55	521	75.68	79.80	-9	176,200	-0.01%	大買/大賣/
2021/04/28	640	74.92	680	74.84	75.00	-40	175,065	-0.02%	大買/大賣/
2021/04/27	461.6	71.42	674.7	70.14	72.00	-213.2	173,347	-0.12%	大買/大賣/鉅額交易
2021/04/26	22	65.63	242.3	65.43	66.40	-220.3	173,132	-0.13%	大賣/鉅額交易
2021/04/23	333.5	59.40	238.1	59.70	60.40	95.4	171,013	0.06%	大買/大賣/
2021/04/22	239	58.76	8	65.38	59.60	231	164,496	0.14%	大買/鉅額交易
2021/04/21	82	62.33	107.5	62.60	62.70	-25.5	164,016	-0.02%	大賣/
2021/04/20	9	54.64	1	54.42	57.00	8	164,103	0.00%
2021/04/19	8	54.69	93	55.49	55.00	-85	164,405	-0.05%
2021/04/16	13	48.86	151	49.00	50.60	-138	164,100	-0.08%	大賣/鉅額交易
2021/04/15	25	45.96	139	47.34	46.70	-114	164,510	-0.07%	大賣/鉅額交易
2021/04/14	248.1	43.13	110	45.47	45.50	138.1	164,583	0.08%	大買/大賣/鉅額交易
2021/04/13	111	45.57	128	47.25	44.80	-17	164,633	-0.01%	大買/大賣/
2021/04/12	211	45.81	20	44.98	46.10	191	164,629	0.12%	大買/鉅額交易
2021/04/09	30	41.70	27	42.58	42.75	3	165,508	0.00%
2021/04/08	282.6	46.53	44	46.44	46.20	238.6	166,041	0.14%	大買/鉅額交易
2021/04/07	40	45.41	53	44.42	46.35	-13	163,315	-0.01%
2021/04/06	77	41.12	30.2	42.83	44.15	46.8	167,064	0.03%
2021/04/01	47	39.31	9.1	39.51	40.15	37.9	166,929	0.02%
2021/03/31	165	37.47	213.9	37.11	37.70	-48.9	168,610	-0.03%	大買/大賣/
2021/03/30	114	34.91	29	35.33	35.40	85	170,852	0.05%	大買/
2021/03/29	38	34.96	136	35.44	35.25	-98	173,799	-0.06%	大賣/
2021/03/26	24	33.08	75	33.61	34.00	-51	177,613	-0.03%
2021/03/25	17	32.76	6	32.75	32.50	11	180,526	0.01%
2021/03/24	21	33.34	28	33.24	33.80	-7	183,190	0.00%
2021/03/23	229	33.97	152	35.01	33.50	77	183,605	0.04%	大買/大賣/
2021/03/22	210	35.68	103.1	35.62	35.85	106.9	183,839	0.06%	大買/大賣/鉅額交易
2021/03/19	92	32.46	63	32.61	32.60	29	183,461	0.02%
2021/03/18	181	31.86	296	31.60	31.90	-115	179,519	-0.06%	大買/大賣/鉅額交易
2021/03/17	151	31.00	126	30.61	31.30	25	178,101	0.01%	大買/大賣/
2021/03/16	105	30.17	27	30.35	30.05	78	175,723	0.04%	大買/
2021/03/15	149	30.07	214	30.40	31.30	-65	173,929	-0.04%	大買/大賣/
2021/03/12	142	29.14	158.2	29.29	29.15	-16.2	171,598	-0.01%	大買/大賣/
2021/03/11	109	28.93	971.1	28.68	28.10	-862.1	167,339	-0.52%	大買/大賣/鉅額交易
2021/03/10	350	28.10	161	28.36	28.00	189	164,597	0.11%	大買/大賣/鉅額交易
2021/03/09	8	26.88	63.5	27.21	27.60	-55.5	162,088	-0.03%
2021/03/08	65	27.01	63	27.31	26.80	2	160,756	0.00%
2021/03/05	11	26.54	8	26.36	26.05	3	159,337	0.00%
2021/03/04	32	26.98	11	26.80	26.60	21	158,383	0.01%
2021/03/03	89.4	26.77	71	26.78	27.60	18.4	157,418	0.01%
2021/03/02	464	27.27	212	28.82	27.10	252	155,628	0.16%	大買/大賣/鉅額交易
2021/02/26	119	28.20	137	28.35	29.00	-18	151,002	-0.01%	大買/大賣/
2021/02/25	10	28.72	36	28.79	28.50	-26	148,592	-0.02%
2021/02/24	57.1	28.58	76.5	28.76	27.90	-19.4	146,173	-0.01%
2021/02/23	83.7	28.63	179	28.87	28.25	-95.4	142,744	-0.07%	大賣/
2021/02/22	110	27.93	172.7	28.01	28.15	-62.7	136,924	-0.05%	大買/大賣/
2021/02/19	66.2	25.28	48	25.41	25.60	18.2	134,800	0.01%
2021/02/18	127	24.88	167	25.23	25.55	-40	132,533	-0.03%	大買/大賣/
2021/02/17	27	22.32	230	23.21	23.65	-203	127,312	-0.16%	大賣/鉅額交易
2021/02/05	502	21.56	300	22.07	21.50	202	124,684	0.16%	大買/大賣/鉅額交易
2021/02/04	136	21.91	174	21.85	21.95	-38	124,262	-0.03%	大買/大賣/
2021/02/03	245	21.67	164.4	21.86	21.60	80.6	123,587	0.07%	大買/大賣/
2021/02/02	639	19.70	212	20.11	20.95	427	119,774	0.36%	大買/大賣/鉅額交易
2021/02/01	133	19.17	147	19.39	19.05	-14	118,145	-0.01%	大買/大賣/
2021/01/29	93	20.20	27	20.82	19.75	66	116,569	0.06%
2021/01/28	17	20.87	28	20.47	20.70	-11	115,488	-0.01%
2021/01/27	18.3	20.89	117	20.94	20.80	-98.7	114,260	-0.09%	大賣/
2021/01/26	34	22.71	62	22.10	21.60	-28	112,583	-0.02%
2021/01/25	189.3	23.10	124	23.09	23.00	65.3	110,642	0.06%	大買/大賣/
2021/01/22	48	22.11	68	21.46	22.60	-20	108,188	-0.02%
2021/01/21	52	21.44	45	21.53	20.85	7	105,576	0.01%
2021/01/20	86	20.42	76	20.74	20.20	10	101,734	0.01%
2021/01/19	224	23.64	268	24.51	21.85	-44	97,764	-0.05%	大買/大賣/
2021/01/18	205	23.07	0	0.00	23.80	205	93,141	0.22%	大買/鉅額交易
2021/01/15	12	23.62	1	23.35	23.35	11	92,675	0.01%
2021/01/14	7	25.51	13	26.15	25.90	-6	92,322	-0.01%
2021/01/13	10	24.23	85	24.66	24.00	-75	91,662	-0.08%
2021/01/12	81	25.79	0	0.00	25.70	81	90,925	0.09%
2021/01/11	59.7	28.24	10	28.44	28.55	49.7	90,036	0.06%
2021/01/08	69	26.55	14.3	25.86	27.30	54.7	89,573	0.06%
2021/01/07	36.6	25.95	69	25.95	25.95	-32.4	88,545	-0.04%
2021/01/06	112	30.02	76	30.32	28.80	36	87,849	0.04%	大買/
2021/01/05	110	31.22	8.7	30.94	32.00	101.3	87,095	0.12%	大買/鉅額交易
2021/01/04	135	31.09	13	31.76	32.15	122	86,404	0.14%	大買/鉅額交易
2020/12/31	34	28.11	60.6	28.12	29.25	-26.6	84,864	-0.03%
2020/12/30	53	27.19	272	26.26	27.50	-219	83,413	-0.26%	大賣/鉅額交易
2020/12/29	321	27.56	239.4	27.41	27.90	81.6	81,779	0.10%	大買/大賣/
2020/12/28	128	24.60	72.2	24.53	25.40	55.8	76,844	0.07%	大買/
2020/12/25	116	22.71	54	22.98	23.10	62	75,571	0.08%	大買/
2020/12/24	75	20.24	124	20.46	21.00	-49	72,724	-0.07%	大賣/
2020/12/23	91	18.71	43	19.22	20.40	48	69,285	0.07%
2020/12/22	672	19.20	353	18.97	18.55	319	65,900	0.48%	大買/大賣/鉅額交易
2020/12/21	74	18.22	31	18.20	18.95	43	61,267	0.07%
2020/12/18	218	16.35	250.8	16.44	17.25	-32.8	57,813	-0.06%	大買/大賣/
2020/12/17	153	15.59	67	15.71	15.70	86	54,615	0.16%	大買/
2020/12/16	32	15.55	35	15.74	15.85	-3	53,429	-0.01%
2020/12/15	98	15.72	64	15.84	15.55	34	51,443	0.07%
2020/12/14	27	14.14	260	14.64	15.05	-233	47,680	-0.49%	大賣/鉅額交易
2020/12/11	29	13.91	0	0.00	13.70	29	45,914	0.06%
2020/12/10	108	14.51	227	14.53	14.35	-119	44,395	-0.27%	大買/大賣/鉅額交易
2020/12/09	226	14.15	437	14.06	14.40	-211	43,318	-0.49%	大買/大賣/鉅額交易
2020/12/08	424	13.46	53	13.61	14.05	371	41,790	0.89%	大買/鉅額交易
2020/12/07	3	12.92	1	12.85	12.85	2	39,863	0.01%
2020/12/04	8	12.76	4	12.74	12.85	4	39,614	0.01%
2020/12/03	8	12.91	6	12.80	12.75	2	39,836	0.01%
2020/12/02	25	12.93	0	0.00	12.90	25	39,983	0.06%
2020/12/01	7	12.88	444	12.73	13.05	-437	39,773	-1.10%	大賣/鉅額交易
2020/11/30	59	13.33	0	0.00	13.25	59	39,186	0.15%
2020/11/27	230	13.62	70	13.58	13.60	160	38,799	0.41%	大買/鉅額交易
2020/11/26	86	13.53	29	13.63	13.55	57	39,024	0.15%
2020/11/25	65	13.42	45.4	13.30	13.60	19.6	37,940	0.05%
2020/11/24	260	13.09	199	13.11	13.05	61	36,503	0.17%	大買/大賣/
2020/11/23	207.2	12.89	20	12.90	13.00	187.2	36,077	0.52%	大買/鉅額交易
2020/11/20	8	12.76	0.1	12.75	12.80	7.9	36,061	0.02%
2020/11/19	34	12.80	0	0.00	12.75	34	35,891	0.09%
2020/11/18	18	12.94	27	12.79	13.00	-9	35,285	-0.03%
2020/11/17	100	12.31	4	12.25	12.50	96	34,088	0.28%
2020/11/16	143	12.66	10	12.50	12.50	133	33,507	0.40%	大買/鉅額交易
2020/11/13	14.1	12.35	5	12.48	12.50	9.1	32,987	0.03%
2020/11/12	151	12.50	45	12.85	12.35	106	32,192	0.33%	大買/鉅額交易
2020/11/11	104.1	13.26	36	13.22	13.55	68.1	31,069	0.22%	大買/
2020/11/10	134	13.63	51	13.49	13.60	83	29,680	0.28%	大買/
2020/11/09	88	13.66	15	13.95	14.10	73	27,977	0.26%
2020/11/06	46	12.46	23	12.87	12.90	23	26,436	0.09%
2020/11/05	72	12.31	42	12.18	12.25	30	25,773	0.12%
2020/11/04	46	11.80	4	11.85	12.50	42	25,082	0.17%
2020/11/03	0	0.00	101	11.80	11.75	-101	24,036	-0.42%	大賣/鉅額交易
2020/11/02	2	11.75	35	11.62	11.60	-33	23,624	-0.14%
2020/10/30	10	11.60	51	11.60	11.50	-41	23,097	-0.18%
2020/10/29	63	11.49	9	11.22	11.60	54	22,271	0.24%
2020/10/28	2	11.65	3	11.45	11.45	-1	21,599	0.00%
2020/10/27	113	11.57	1	11.75	12.00	112	20,898	0.54%	大買/鉅額交易
2020/10/26	7	11.76	207	11.93	12.10	-200	19,703	-1.02%	大賣/鉅額交易
2020/10/23	33	10.81	181	10.83	11.00	-148	17,875	-0.83%	大賣/鉅額交易
2020/10/19	6	10.62	0	0.00	10.45	6	16,970	0.04%
2020/10/16	1	10.60	0	0.00	10.40	1	16,824	0.01%
2020/10/15	0.9	10.35	100	10.40	10.40	-99.1	16,513	-0.60%
2020/09/28	100	9.68	0	0.00	9.45	100	14,780	0.68%
2020/09/25	10	9.51	0	0.00	9.75	10	14,620	0.07%
2020/09/24	0	0.00	20	9.20	9.01	-20	14,303	-0.14%
2020/09/22	3	9.99	0	0.00	9.97	3	13,868	0.02%
2020/09/21	0	0.00	5	9.95	9.88	-5	13,649	-0.04%
2020/09/18	3	9.88	0	0.00	9.88	3	13,530	0.02%
2020/09/17	2	9.88	0	0.00	9.91	2	13,429	0.01%
2020/09/15	1	10.30	0	0.00	10.20	1	12,987	0.01%
2020/09/14	0	0.00	1	10.00	10.10	-1	12,854	-0.01%
2020/09/11	5	10.30	0	0.00	10.20	5	12,460	0.04%
2020/09/10	100	11.00	0	0.00	10.95	100	11,789	0.85%
2020/09/09	100	11.10	0	0.00	11.30	100	11,470	0.87%
2020/09/08	0	0.00	43	11.26	11.25	-43	11,174	-0.38%
2020/09/07	15	12.05	408	11.70	11.95	-393	10,524	-3.73%	大賣/鉅額交易
2020/09/04	200	10.93	1	11.05	11.50	199	9,850	2.02%	大買/鉅額交易
2020/09/03	300	11.10	0	0.00	11.05	300	9,363	3.20%	大買/鉅額交易
2020/09/02	0	0.00	50	10.68	11.00	-50	8,900	-0.56%
2020/09/01	25	10.56	107	10.55	10.60	-82	8,377	-0.98%	大賣/
2020/08/31	0	0.00	202	10.10	10.10	-202	7,563	-2.67%	大賣/鉅額交易
2020/08/28	100	9.25	0	0.00	9.21	100	7,152	1.40%
2020/08/27	3	9.54	66	9.27	9.36	-63	6,942	-0.91%
2020/08/26	68	9.50	33	9.47	9.61	35	6,374	0.55%
2020/08/25	152	8.52	0	0.00	8.74	152	5,435	2.80%	大買/鉅額交易
2020/08/24	3	7.78	0	0.00	7.95	3	5,058	0.06%
2020/08/21	2	7.91	2	8.04	7.84	0	4,964	0.00%
2020/08/20	28	8.00	16	7.75	7.67	12	4,796	0.25%
2020/08/18	12	8.57	0	0.00	8.43	12	4,353	0.28%
2020/08/14	0	0.00	28.2	8.60	8.59	-28.2	3,969	-0.71%
2020/08/13	0	0.00	20	7.94	7.89	-20	3,491	-0.57%
2020/08/12	10.1	7.37	35	7.36	7.69	-24.9	3,270	-0.76%
2020/08/11	0	0.00	10	7.81	7.81	-10	2,909	-0.34%
2020/08/10	0	0.00	31	6.69	7.10	-31	2,437	-1.27%
2020/08/07	11	6.45	11	6.48	6.46	0	2,182	0.00%
2020/07/29	0	0.00	15	6.28	6.24	-15	2,228	-0.67%
2020/07/23	20	6.38	0	0.00	6.37	20	2,817	0.71%
2020/07/21	0	0.00	2	6.35	6.34	-2	2,904	-0.07%
2020/07/20	0	0.00	1	6.28	6.28	-1	2,912	-0.03%
2020/07/17	3	6.33	0	0.00	6.31	3	2,923	0.10%
2020/07/14	3	6.36	0	0.00	6.34	3	2,985	0.10%
2020/07/13	5	6.40	0	0.00	6.40	5	3,002	0.17%
2020/07/09	5	6.61	0	0.00	6.57	5	3,114	0.16%
2020/07/08	5	6.67	0	0.00	6.65	5	3,117	0.16%
2020/06/23	0	0.00	110	6.56	6.59	-110	3,153	-3.49%	大賣/鉅額交易
2020/06/22	0	0.00	100	6.61	6.59	-100	3,167	-3.16%
2020/06/12	5	6.42	0	0.00	6.42	5	3,323	0.15%
2020/06/08	0	0.00	0	6.80	6.85	0	3,438	0.00%
2020/05/21	0	0.00	10	6.78	6.83	-10	3,236	-0.31%
2020/05/19	1	6.44	0	0.00	6.45	1	3,125	0.03%
2020/05/13	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/05/12	0	0.00	0	6.30	6.31	0	3,173	0.00%
2020/05/04	0	0.00	13	6.63	6.57	-13	3,036	-0.43%
2020/04/30	0	0.00	30	6.71	6.77	-30	2,983	-1.01%
2020/04/08	1	5.22	0	5.21	5.24	1	2,024	0.05%
2020/03/27	10	5.23	0	0.00	5.18	10	1,934	0.52%
2020/03/25	0	0.00	20	5.17	5.15	-20	1,919	-1.04%
2020/03/23	0	4.86	0	0.00	4.89	0	1,867	0.00%
2020/03/19	108	4.87	0	0.00	4.73	108	1,814	5.95%	大買/鉅額交易
2020/03/18	12	4.96	0	0.00	4.96	12	1,726	0.70%
2020/03/17	0	0.00	25.5	4.98	4.95	-25.5	1,673	-1.53%
2020/03/16	10	5.48	15	5.27	5.20	-5	1,616	-0.31%
2020/03/12	2	6.19	0	0.00	6.19	2	1,480	0.14%
2020/03/11	0	0.00	5	6.67	6.55	-5	1,429	-0.35%
2020/03/09	10	6.68	0	0.00	6.58	10	1,399	0.71%
2020/03/04	5	6.66	2	6.86	6.86	3	1,474	0.20%
2020/03/03	5	6.78	0	0.00	6.78	5	1,473	0.34%
2020/03/02	5	6.74	0	0.00	6.77	5	1,476	0.34%
2020/02/25	0	0.00	1	6.88	6.91	-1	1,418	-0.07%
2020/02/21	0	0.00	5	7.09	7.09	-5	1,409	-0.35%
2020/02/20	3	7.15	0	0.00	7.14	3	1,411	0.21%
2020/02/19	0	0.00	10	7.16	7.21	-10	1,463	-0.68%
2020/02/13	20	6.60	0	0.00	6.60	20	1,418	1.41%
2020/02/12	20	6.53	0	0.00	6.53	20	1,418	1.41%
2020/02/07	1	6.61	0	0.00	6.58	1	1,400	0.07%
2020/02/04	2	6.48	0	0.00	6.49	2	1,359	0.15%
2020/01/31	11	6.78	0	0.00	6.77	11	1,323	0.83%
2020/01/15	0	7.20	0	0.00	7.25	0	1,203	0.00%
2020/01/03	47	7.27	0	0.00	7.32	47	1,281	3.67%
2020/01/02	53	7.27	0	0.00	7.28	53	1,282	4.13%
2019/12/31	5	7.18	0	0.00	7.21	5	1,274	0.39%
2019/12/27	5	7.23	0	0.00	7.20	5	1,283	0.39%
2019/12/26	5	7.24	0	0.00	7.23	5	1,284	0.39%
2019/12/20	0	0.00	0.7	7.23	7.23	-0.7	1,330	-0.05%
2019/11/20	3	6.97	0	0.00	7.03	3	1,195	0.25%
2019/11/15	2	7.24	0	0.00	7.22	2	1,151	0.17%
2019/11/08	10	7.54	0	0.00	7.54	10	1,223	0.82%
2019/11/06	10	7.59	0	0.00	7.57	10	1,231	0.81%
2019/10/17	1	7.63	0	0.00	7.63	1	1,805	0.06%
2019/10/14	0	0.00	2	7.59	7.60	-2	2,088	-0.10%
2019/10/09	0	0.00	5	7.51	7.48	-5	2,077	-0.24%
2019/10/03	0.5	7.63	0	0.00	7.65	0.5	2,144	0.02%
2019/10/01	0	0.00	305	7.80	7.82	-305	2,235	-13.64%	大賣/鉅額交易
2019/09/27	0	0.00	5	7.83	7.80	-5	2,346	-0.21%
2019/09/20	3	7.93	0	0.00	7.90	3	2,370	0.13%
2019/09/18	0	0.00	15	8.00	8.00	-15	2,360	-0.64%
2019/09/05	0	0.00	5	8.04	8.04	-5	2,440	-0.20%
2019/08/27	8	7.88	0	0.00	7.86	8	2,442	0.33%
2019/08/26	2	7.90	0	0.00	7.88	2	2,448	0.08%
2019/08/22	0	0.00	20	7.98	7.99	-20	2,451	-0.82%
2019/08/20	2	7.99	0	0.00	7.97	2	2,434	0.08%
2019/08/12	0	0.00	10	8.46	8.43	-10	2,369	-0.42%
2019/08/05	10	8.37	0	0.00	8.35	10	2,419	0.41%
2019/08/02	20	8.47	0	0.00	8.48	20	2,406	0.83%
2019/07/23	50	9.00	0	0.00	8.98	50	2,286	2.19%
2019/07/22	50	9.15	0	0.00	9.16	50	2,207	2.26%
2019/07/19	63	9.05	0	0.00	9.09	63	2,070	3.04%
2019/07/18	50	8.90	5	9.10	9.01	45	1,940	2.32%
2019/07/17	0	0.00	10	8.83	9.00	-10	1,826	-0.55%
2019/07/16	166	8.85	0	0.00	8.89	166	1,783	9.31%	大買/鉅額交易
2019/07/15	90	8.68	20	8.65	8.68	70	1,710	4.09%
2019/07/12	0	0.00	10	8.69	8.70	-10	1,705	-0.59%
2019/07/11	30	8.66	46	8.69	8.72	-16	1,722	-0.93%
2019/07/10	0	0.00	20	8.40	8.45	-20	1,672	-1.20%
2019/07/08	37	8.51	0	0.00	8.45	37	1,714	2.16%
2019/07/05	5	8.55	0	0.00	8.51	5	1,706	0.29%
2019/07/04	0	0.00	60	8.43	8.54	-60	1,629	-3.68%
2019/06/28	0	0.00	0.1	8.11	8.16	-0.1	1,535	0.00%
2019/06/21	10	8.21	0	0.00	8.15	10	1,585	0.63%
2019/06/20	20	8.22	0	0.00	8.25	20	1,595	1.25%
2019/06/13	30	7.99	0	0.00	7.98	30	1,571	1.91%
2019/06/06	0	0.00	0.1	7.96	7.97	-0.1	1,620	-0.01%
2019/06/04	0	0.00	0	7.98	8.00	0	1,616	0.00%
2019/05/24	0	0.00	112	8.06	8.04	-112	1,814	-6.17%	大賣/鉅額交易
2019/05/23	0	0.00	28	8.08	8.06	-28	1,881	-1.49%
2019/05/17	0	0.00	15	7.95	7.96	-15	1,875	-0.80%
2019/05/06	10	8.75	0	0.00	8.74	10	1,741	0.57%
2019/05/03	0	0.00	20	8.92	8.90	-20	1,735	-1.15%
2019/05/02	0	0.00	40	8.87	8.87	-40	1,722	-2.32%
2019/04/30	0	0.00	4	8.86	8.77	-4	1,718	-0.23%
2019/04/25	0	0.00	20	8.84	8.84	-20	1,722	-1.16%
2019/04/24	0	0.00	10	8.86	8.81	-10	1,721	-0.58%
2019/04/22	0	0.00	10	9.00	8.93	-10	1,732	-0.58%
2019/04/18	0	0.00	10	8.88	8.81	-10	1,685	-0.59%
2019/04/17	0	0.00	10	8.83	8.90	-10	1,683	-0.59%
2019/04/12	10	8.73	0	0.00	8.73	10	1,626	0.61%
2019/04/08	0	0.00	5	8.70	8.70	-5	1,657	-0.30%
2019/04/03	0	0.00	5	8.60	8.64	-5	1,659	-0.30%
2019/03/26	0	0.00	5	8.70	8.63	-5	1,731	-0.29%
2019/03/22	50	8.85	0	0.00	8.84	50	1,906	2.62%
2019/03/20	0	0.00	10	8.79	8.83	-10	1,956	-0.51%
2019/02/12	0	0.00	1	8.86	8.86	-1	2,333	-0.04%
2019/02/11	0	0.00	2.3	8.83	8.81	-2.3	2,383	-0.10%
2018/12/26	0	0.00	20	8.73	8.66	-20	3,187	-0.63%
2018/12/25	1	8.82	21	8.71	8.72	-20	3,179	-0.63%
2018/12/18	5	9.24	0	0.00	9.21	5	3,158	0.16%
2018/12/17	20	9.24	1	9.20	9.41	19	3,083	0.62%
2018/12/07	2	8.88	1	8.95	8.89	1	2,853	0.04%
2018/12/06	4	8.79	0	0.00	8.82	4	2,845	0.14%
2018/12/03	41	8.92	0	0.00	9.00	41	2,786	1.47%
2018/10/23	20	8.66	0	0.00	8.66	20	2,480	0.81%
2018/10/19	1	8.30	10	8.82	8.72	-9	2,364	-0.38%
2018/10/18	0	0.00	26	8.35	8.37	-26	2,252	-1.15%
2018/08/27	0	0.00	2	8.85	8.82	-2	3,266	-0.06%
2018/08/16	1	8.40	0	0.00	8.41	1	3,620	0.03%
2018/08/13	13	8.70	10	8.63	8.62	3	3,732	0.08%
2018/08/10	20	9.10	0	0.00	9.08	20	3,700	0.54%
2018/08/08	0	0.00	10	9.30	9.31	-10	3,858	-0.26%
2018/08/07	10	9.35	10	9.34	9.30	0	3,893	0.00%
2018/08/06	10	9.28	10	9.33	9.27	0	4,153	0.00%
2018/07/25	0	0.00	1	9.23	9.23	-1	4,403	-0.02%
2018/07/20	0	0.00	2	9.14	9.14	-2	4,520	-0.04%
2018/07/19	0	0.00	1	9.09	9.09	-1	4,508	-0.02%
2018/07/18	0	0.00	1	9.05	9.05	-1	4,522	-0.02%
2018/07/16	7	8.99	0	0.00	8.97	7	4,531	0.15%
2018/07/06	1	8.70	0	0.00	8.73	1	4,603	0.02%
2018/06/28	10	8.81	12	8.82	8.80	-2	4,563	-0.04%
2018/06/27	2	9.08	0	0.00	8.98	2	4,560	0.04%
2018/06/26	21	9.09	0	0.00	9.22	21	4,471	0.47%
2018/06/21	1	9.60	0	0.00	9.55	1	4,389	0.02%
2018/06/15	20	9.86	1	9.86	9.76	19	4,407	0.43%
2018/06/14	1	9.87	0	0.00	9.89	1	4,375	0.02%
2018/06/12	0	0.00	5	9.91	9.88	-5	4,309	-0.12%
2018/06/05	0	0.00	1	9.40	9.42	-1	4,160	-0.02%
2018/05/31	0	0.00	5	9.49	9.49	-5	4,053	-0.12%
2018/05/28	0	0.00	5	9.71	9.75	-5	4,399	-0.11%
2018/05/18	0	0.00	0.3	9.15	9.17	-0.3	4,578	-0.01%
2018/05/17	1	9.35	0	0.00	9.29	1	4,805	0.02%
2018/05/15	0	0.00	0.2	9.61	9.62	-0.2	4,955	0.00%
2018/05/14	9	9.77	20	9.90	9.61	-11	5,161	-0.21%
2018/05/11	2	10.30	0	0.00	10.30	2	4,930	0.04%
2018/05/07	30	10.60	0	0.00	10.40	30	4,948	0.61%
2018/04/24	1	10.10	0	0.00	10.10	1	5,118	0.02%
2018/04/17	4	10.40	0	0.00	10.35	4	5,361	0.07%
2018/04/16	0	0.00	1	10.50	10.55	-1	5,457	-0.02%
2018/04/09	1	10.30	0	0.00	10.35	1	6,390	0.02%
2018/04/03	5	10.40	1	10.35	10.40	4	7,280	0.05%
2018/04/02	0	0.00	1	10.50	10.40	-1	7,301	-0.01%
2018/03/31	0	0.00	10	10.45	10.55	-10	7,542	-0.13%
2018/03/30	10	10.45	0	0.00	10.45	10	7,564	0.13%
2018/03/29	0	0.00	1	10.40	10.40	-1	7,572	-0.01%
2018/03/27	5	10.55	1	10.60	10.45	4	7,597	0.05%
2018/03/26	0	0.00	4	10.40	10.35	-4	7,685	-0.05%
2018/03/22	10	10.75	0	0.00	10.70	10	7,646	0.13%
2018/03/21	5	10.85	100	10.85	10.80	-95	7,638	-1.24%
2018/03/20	0	0.00	11	11.00	10.90	-11	7,639	-0.14%
2018/03/19	0	0.00	10	11.00	10.95	-10	7,698	-0.13%
2018/03/16	30	10.84	17	10.90	10.80	13	7,677	0.17%
2018/03/13	0	0.00	0	11.00	11.05	0	7,792	0.00%
2018/03/12	0	0.00	30	11.20	11.20	-30	7,844	-0.38%
2018/03/09	0	0.00	1	10.95	10.90	-1	7,874	-0.01%
2018/03/06	5	10.80	0	0.00	10.70	5	8,362	0.06%
2018/03/02	0	0.00	20	11.15	11.05	-20	8,747	-0.23%
2018/03/01	5	10.50	0	0.00	11.30	5	8,897	0.06%
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/21	25	10.11	50	10.11	10.15	-25	8,486	-0.29%
2018/02/09	30	9.64	10	9.51	9.80	20	8,411	0.24%
2018/02/08	2	10.25	0	0.00	10.20	2	8,147	0.02%
2018/02/07	6	10.81	0	0.00	10.55	6	8,001	0.07%
2018/02/06	92	10.79	0	0.00	10.60	92	7,923	1.16%
2018/02/05	21	11.35	0	0.00	11.40	21	7,757	0.27%
2018/01/30	11	11.60	1	11.65	11.60	10	7,993	0.13%
2018/01/29	10	11.65	0	0.00	11.70	10	8,041	0.12%
2018/01/25	70	11.78	0	0.00	11.70	70	8,245	0.85%
2018/01/24	0	0.00	16	11.97	11.90	-16	8,221	-0.19%
2018/01/23	11	11.60	0	0.00	11.60	11	8,132	0.14%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/17	2	11.88	0	0.00	11.90	2	8,348	0.02%
2018/01/16	51	12.00	4	11.90	11.95	47	8,434	0.56%
2018/01/15	3	12.15	0	0.00	12.00	3	8,478	0.04%
2018/01/11	13	12.08	0	0.00	11.90	13	8,509	0.15%
2018/01/10	10	12.00	0	0.00	12.00	10	8,512	0.12%
2018/01/09	10	12.15	0	0.00	12.20	10	8,468	0.12%
2018/01/05	0	0.00	12	12.34	12.30	-12	8,333	-0.14%
2018/01/04	10	12.10	0	0.00	12.15	10	8,213	0.12%
2018/01/03	20	12.45	4	12.24	12.15	16	8,162	0.20%
2018/01/02	69	12.37	75	12.27	12.40	-6	8,047	-0.07%