陽明 (2609)-元富-高雄券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
79.7
漲跌
▲1.5
漲幅
+1.92%
成交量
129,287張
產業
上市航運類股
3543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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	27.1	79.55	29.5	79.35	79.70	-2.4	67,567	0.00%
2024/12/19	33	78.30	22	78.27	78.20	11	65,933	0.02%
2024/12/18	16.1	78.36	47	78.25	78.90	-31	65,267	-0.05%
2024/12/17	39	79.37	31.5	79.06	78.70	7.5	64,761	0.01%
2024/12/16	138	79.73	35	79.08	78.90	103	64,283	0.16%	大買/鉅額交易
2024/12/13	37.5	80.58	30.2	81.25	80.40	7.3	62,876	0.01%
2024/12/12	14	78.98	8.2	78.93	78.60	5.8	61,547	0.01%
2024/12/11	22.1	79.97	31	80.16	79.20	-8.9	60,937	-0.01%
2024/12/10	51.1	81.65	53	80.80	80.50	-1.9	60,168	0.00%
2024/12/09	27	81.29	156.3	81.08	83.00	-129.3	58,617	-0.22%	大賣/鉅額交易
2024/12/06	2	75.55	38	75.65	75.60	-36	55,342	-0.07%
2024/12/05	5.5	75.26	18	75.02	74.70	-12.5	55,161	-0.02%
2024/12/04	8	75.70	3	75.77	75.90	5	55,117	0.01%
2024/12/03	16.5	75.54	20.3	75.44	75.70	-3.8	55,054	-0.01%
2024/12/02	14	74.77	11.1	74.86	74.30	2.9	54,654	0.01%
2024/11/29	27.3	73.71	21	73.63	73.20	6.3	54,427	0.01%
2024/11/28	13.1	72.37	32.1	72.47	72.50	-19	53,943	-0.04%
2024/11/27	51.3	72.47	35	73.05	71.70	16.3	53,425	0.03%
2024/11/26	5.3	76.24	15.2	76.39	76.20	-9.9	51,952	-0.02%
2024/11/25	30.3	76.51	17	76.65	76.50	13.3	51,868	0.03%
2024/11/22	28.4	77.73	15	77.83	77.50	13.4	50,914	0.03%
2024/11/21	35.7	78.61	113.3	79.14	79.30	-77.6	49,840	-0.16%	大賣/
2024/11/20	55.5	77.72	69.8	77.87	77.10	-14.3	47,911	-0.03%
2024/11/19	18.5	74.14	45	74.28	74.70	-26.5	45,259	-0.06%
2024/11/18	4	72.45	11	72.40	72.10	-7	44,245	-0.02%
2024/11/15	23	72.53	28	72.50	72.20	-5	43,790	-0.01%
2024/11/14	34	71.41	18	71.04	70.80	16	43,333	0.04%
2024/11/13	34	71.69	12	71.98	71.30	22	43,608	0.05%
2024/11/12	36	72.49	33.1	72.89	72.10	2.9	43,460	0.01%
2024/11/11	14.2	71.41	7	71.31	71.80	7.2	42,627	0.02%
2024/11/08	21	71.18	52.3	71.89	71.50	-31.2	42,920	-0.07%
2024/11/07	5.2	69.16	2	69.75	69.70	3.2	42,580	0.01%
2024/11/06	14.2	70.24	4	70.48	70.80	10.2	42,602	0.02%
2024/11/05	5	69.78	30.7	70.75	70.70	-25.7	42,786	-0.06%
2024/11/04	28.2	69.43	19	68.69	68.10	9.2	42,648	0.02%
2024/11/01	24.2	69.30	36	69.27	70.00	-11.9	42,594	-0.03%
2024/10/30	1	66.60	4	67.20	66.40	-3	42,286	-0.01%
2024/10/29	2	66.10	1	66.40	66.20	1	42,605	0.00%
2024/10/28	5	68.64	5	68.32	68.10	0	42,856	0.00%
2024/10/25	1	67.80	3	67.67	67.80	-2	43,058	0.00%
2024/10/24	3.4	67.57	3	68.00	67.30	0.4	43,163	0.00%
2024/10/23	8.2	68.37	5.2	68.24	68.50	3	43,207	0.01%
2024/10/22	28.4	68.42	45.1	68.31	67.80	-16.7	43,583	-0.04%
2024/10/21	31	67.16	45.1	67.87	68.40	-14.1	43,713	-0.03%
2024/10/18	15	65.81	21	65.83	65.90	-6	43,601	-0.01%
2024/10/17	9	65.11	14.4	65.47	65.50	-5.4	43,452	-0.01%
2024/10/16	12	63.74	13	63.50	63.70	-1	43,457	0.00%
2024/10/15	4	63.23	3.6	63.52	63.10	0.4	43,630	0.00%
2024/10/14	4	63.50	10	63.22	63.30	-6	44,213	-0.01%
2024/10/11	4.2	62.92	3.1	63.47	62.80	1.1	44,576	0.00%
2024/10/09	28.8	62.16	2	62.70	62.50	26.8	44,650	0.06%
2024/10/08	5.2	63.94	8	64.36	63.50	-2.9	44,723	-0.01%
2024/10/07	13	63.49	5	63.42	64.10	8	45,386	0.02%
2024/10/04	33.2	64.24	7	64.44	64.10	26.2	46,296	0.06%
2024/10/01	18	70.61	16.2	70.62	70.50	1.8	45,420	0.00%
2024/09/30	42	70.22	26	69.23	69.00	16	45,132	0.04%
2024/09/27	23	72.37	75.2	72.45	72.90	-52.2	44,635	-0.12%
2024/09/26	80.3	71.85	89.1	72.57	70.90	-8.8	43,684	-0.02%
2024/09/25	36.3	68.56	32.3	69.09	70.40	3.9	41,313	0.01%
2024/09/24	109.2	66.92	186.7	67.49	67.60	-77.5	39,564	-0.20%	大買/大賣/
2024/09/23	1	63.80	22	64.43	64.50	-21	37,671	-0.06%
2024/09/20	13.1	63.52	1	64.20	63.60	12.1	38,079	0.03%
2024/09/19	0	0.00	1.3	62.99	63.40	-1.3	38,812	0.00%
2024/09/18	0	0.00	2	62.80	62.60	-2	39,497	-0.01%
2024/09/16	4	61.58	2	61.70	61.70	2	41,761	0.00%
2024/09/13	1	62.30	13	62.46	62.40	-12	42,555	-0.03%
2024/09/12	7	62.10	6	62.13	62.00	1	43,986	0.00%
2024/09/11	3.3	60.76	7	61.26	61.30	-3.7	44,485	-0.01%
2024/09/10	19.1	60.00	1	60.00	59.80	18.1	45,909	0.04%
2024/09/09	4	60.65	0	0.00	60.60	4	48,201	0.01%
2024/09/06	5.1	61.80	2.1	61.90	62.10	3.1	50,370	0.01%
2024/09/05	2.1	61.31	2	61.60	61.50	0.1	54,137	0.00%
2024/09/04	7.1	59.66	0	0.00	60.70	7.1	59,230	0.01%
2024/09/03	4.2	61.90	0	0.00	61.80	4.2	62,553	0.01%
2024/09/02	4.8	63.31	1	64.60	62.30	3.8	67,649	0.01%
2024/08/30	26	63.48	24.1	63.50	64.50	1.9	71,442	0.00%
2024/08/28	12	62.78	2.1	62.55	62.60	10	75,295	0.01%
2024/08/27	11.1	62.85	8	63.08	62.70	3.1	80,365	0.00%
2024/08/26	11.1	65.17	12	64.78	64.20	-0.9	80,319	0.00%
2024/08/23	1	63.90	18	63.65	63.60	-17	80,354	-0.02%
2024/08/22	1	63.50	12	63.73	63.70	-11	80,874	-0.01%
2024/08/21	1	64.00	1	64.50	63.70	0	81,654	0.00%
2024/08/20	1.1	64.30	12	64.13	63.70	-11	81,682	-0.01%
2024/08/19	3.3	63.81	9	63.67	63.70	-5.7	81,476	-0.01%
2024/08/16	15	64.11	7	64.29	63.80	8	81,622	0.01%
2024/08/15	2.2	62.78	45.2	63.70	63.80	-43.1	81,353	-0.05%
2024/08/14	7.1	62.24	3	61.53	61.60	4.1	80,912	0.01%
2024/08/13	12.1	62.08	6	61.78	61.80	6.1	81,032	0.01%
2024/08/12	29.2	61.29	27.6	62.56	63.50	1.6	85,062	0.00%
2024/08/09	24.1	60.86	19.2	62.27	60.80	4.9	87,798	0.01%
2024/08/08	49	62.00	39	61.97	61.20	10	94,830	0.01%
2024/08/07	9.2	62.41	2.1	62.79	63.60	7.1	98,810	0.01%
2024/08/06	59	62.93	57	63.54	61.10	2	104,523	0.00%
2024/08/05	19.2	60.36	10	60.83	60.00	9.2	106,461	0.01%
2024/08/02	9.1	64.35	30.1	65.02	64.10	-21	106,869	-0.02%
2024/08/01	16.2	64.52	3.3	64.75	64.60	12.9	107,135	0.01%
2024/07/31	12	62.93	17.1	63.38	63.40	-5.1	107,083	0.00%
2024/07/30	11	60.69	30	60.90	62.30	-19	107,424	-0.02%
2024/07/29	10	59.70	15	60.10	60.00	-5	108,143	0.00%
2024/07/26	10	59.50	22	60.30	60.30	-12	109,053	-0.01%
2024/07/23	6.2	60.44	20.3	60.74	60.80	-14.1	111,862	-0.01%
2024/07/22	29.2	57.92	30	58.33	58.60	-0.8	114,730	0.00%
2024/07/19	20.3	60.32	27	60.51	60.20	-6.8	114,172	-0.01%
2024/07/18	4	61.85	2	62.40	61.80	2	114,049	0.00%
2024/07/17	7.4	62.11	22	61.85	61.90	-14.6	113,909	-0.01%
2024/07/16	21.4	62.67	8.2	64.01	62.40	13.2	114,301	0.01%
2024/07/15	10.2	63.01	9.5	63.42	63.10	0.7	114,770	0.00%
2024/07/12	30.5	64.10	15	63.99	64.00	15.5	114,184	0.01%
2024/07/11	3.3	65.41	13	65.68	65.10	-9.7	113,780	-0.01%
2024/07/10	26.3	65.52	6	65.30	65.10	20.3	113,798	0.02%
2024/07/09	56.7	65.44	31	65.67	65.20	25.7	113,470	0.02%
2024/07/08	56	67.62	25.1	67.80	67.50	30.9	112,626	0.03%
2024/07/05	79	72.68	8	72.83	72.30	71	111,216	0.06%
2024/07/04	26.1	74.19	3	74.70	73.80	23.1	110,779	0.02%
2024/07/03	12	75.17	13.1	76.17	74.80	-1.1	110,428	0.00%
2024/07/02	23	73.95	21	74.09	74.10	2	109,694	0.00%
2024/07/01	26	73.50	10.5	75.19	73.70	15.5	109,279	0.01%
2024/06/28	9.5	75.27	60	74.61	74.60	-50.5	108,377	-0.05%
2024/06/27	23	75.37	17	75.17	75.20	6	107,922	0.01%
2024/06/26	18.5	75.82	70	74.87	75.00	-51.5	107,423	-0.05%
2024/06/25	69	76.23	23	75.45	76.50	46	106,758	0.04%
2024/06/24	51	74.71	43	74.65	74.20	8	105,780	0.01%
2024/06/21	107	78.11	87.5	77.65	75.90	19.5	105,449	0.02%	大買/
2024/06/20	40	76.47	28	76.64	76.70	12	103,009	0.01%
2024/06/19	39.5	75.70	56	76.14	75.00	-16.5	102,277	-0.02%
2024/06/18	5	74.06	13.1	74.28	74.10	-8.1	100,961	-0.01%
2024/06/17	30.5	74.17	62.1	74.60	73.70	-31.6	100,571	-0.03%
2024/06/14	49.3	74.67	53	75.02	75.40	-3.7	99,141	0.00%
2024/06/13	179	73.12	113.3	73.42	72.40	65.7	97,069	0.07%	大買/大賣/
2024/06/12	102.3	71.94	113	70.24	70.90	-10.7	95,585	-0.01%	大買/大賣/
2024/06/11	241.2	79.30	240.6	76.18	74.70	0.6	92,009	0.00%	大買/大賣/
2024/06/07	101.1	83.11	99.3	83.53	82.90	1.8	87,019	0.00%	大買/
2024/06/06	165.5	82.51	151.3	82.92	83.70	14.2	83,616	0.02%	大買/大賣/
2024/06/05	97.3	80.13	283.5	80.42	80.40	-186.2	78,688	-0.24%	大賣/鉅額交易
2024/06/04	12.1	74.97	12.1	75.79	75.70	0	75,295	0.00%
2024/06/03	57.3	72.75	72.1	73.70	75.90	-14.7	74,088	-0.02%
2024/05/31	270.6	73.89	97.1	75.36	71.50	173.5	71,518	0.24%	大買/鉅額交易
2024/05/30	18.1	77.60	8	77.24	78.30	10.1	66,738	0.02%
2024/05/29	30	78.36	10	78.28	77.20	20	66,931	0.03%
2024/05/28	17.1	79.75	18.5	79.74	79.50	-1.4	66,688	0.00%
2024/05/27	58.3	75.66	27.3	76.55	78.30	31	66,564	0.05%
2024/05/24	16	73.24	32.3	73.40	73.50	-16.3	66,061	-0.02%
2024/05/23	21	71.52	0.1	71.90	71.30	21	65,927	0.03%
2024/05/22	14	72.25	20.3	72.13	72.00	-6.3	66,285	-0.01%
2024/05/21	2	71.00	6.1	71.20	71.40	-4.1	67,030	-0.01%
2024/05/20	2.1	72.08	18.4	71.71	72.50	-16.3	67,811	-0.02%
2024/05/17	71	71.99	38.6	72.18	71.00	32.4	67,821	0.05%
2024/05/16	126.4	73.84	112.6	73.88	74.10	13.8	67,308	0.02%	大買/大賣/
2024/05/15	43.3	70.42	37.2	70.96	71.40	6.1	62,532	0.01%
2024/05/14	94.7	70.92	374.2	71.42	71.30	-279.5	59,266	-0.47%	大賣/鉅額交易
2024/05/13	165.2	66.24	116.4	66.38	66.60	48.8	51,583	0.09%	大買/大賣/
2024/05/10	48.8	58.06	190.1	59.94	60.60	-141.3	47,517	-0.30%	大賣/鉅額交易
2024/05/09	28.1	54.88	99.6	55.04	55.10	-71.6	41,522	-0.17%
2024/05/08	7.3	52.88	9	52.58	52.20	-1.7	38,724	0.00%
2024/05/07	3	51.87	38.1	52.34	52.50	-35.1	37,648	-0.09%
2024/05/06	6.5	50.27	3.5	50.63	50.60	3	36,577	0.01%
2024/05/03	26	51.18	26	50.76	50.40	0	36,422	0.00%
2024/05/02	33	51.69	36.1	51.08	51.30	-3.1	35,869	-0.01%
2024/04/30	33	52.10	19.3	52.27	52.20	13.7	34,907	0.04%
2024/04/29	62.5	53.99	126.7	54.06	52.90	-64.2	34,260	-0.19%	大賣/
2024/04/26	41	48.71	140.4	50.59	51.80	-99.4	31,859	-0.31%	大賣/
2024/04/25	10	46.80	5	46.80	47.10	5	28,881	0.02%
2024/04/24	2	46.75	6	46.58	46.70	-4	29,490	-0.01%
2024/04/23	0	0.00	20	45.85	45.85	-20	30,084	-0.07%
2024/04/22	27	46.86	42.4	46.82	45.60	-15.4	31,047	-0.05%
2024/04/19	38.3	45.84	45.8	45.80	45.15	-7.5	31,099	-0.02%
2024/04/18	17	43.92	2	43.75	43.80	15	31,794	0.05%
2024/04/17	10	43.93	2	44.00	43.95	8	32,544	0.02%
2024/04/16	0	43.75	0	0.00	43.80	0	35,643	0.00%
2024/04/15	5	44.45	7.2	45.17	45.20	-2.2	38,172	-0.01%
2024/04/12	0.6	45.13	0	0.00	45.20	0.6	39,648	0.00%
2024/04/11	12.4	45.05	2.2	45.11	45.00	10.2	42,860	0.02%
2024/04/10	0	0.00	1	44.50	44.40	-1	47,471	0.00%
2024/04/09	1	45.45	1	45.15	44.95	0	49,252	0.00%
2024/04/08	0	0.00	10	44.22	45.10	-10	51,653	-0.02%
2024/04/03	5	43.85	4	43.80	43.80	1	51,965	0.00%
2024/04/02	1	44.40	12	44.30	44.45	-11	52,810	-0.02%
2024/04/01	1	44.30	2.1	44.50	44.30	-1.1	54,419	0.00%
2024/03/29	8	44.42	4.1	44.26	44.40	3.9	57,040	0.01%
2024/03/28	3	44.28	1.1	44.36	44.10	1.9	61,145	0.00%
2024/03/27	2	44.20	5	44.24	44.15	-3	66,969	0.00%
2024/03/26	22.1	44.62	34	44.51	44.15	-11.9	72,282	-0.02%
2024/03/25	18.1	45.69	20	45.55	45.60	-1.9	74,413	0.00%
2024/03/22	1	45.05	4	45.10	45.15	-3	78,776	0.00%
2024/03/21	11	45.59	6	46.13	45.45	5	82,392	0.01%
2024/03/20	9.1	45.02	1	45.35	44.95	8.1	82,759	0.01%
2024/03/19	14.1	45.57	4	45.65	45.30	10.1	82,606	0.01%
2024/03/18	24	45.32	4	45.70	45.15	20	82,626	0.02%
2024/03/15	14	45.87	9	45.72	46.50	5	82,622	0.01%
2024/03/14	23	48.07	21	47.79	47.75	2	81,884	0.00%
2024/03/13	37	49.39	70	49.05	48.70	-33	81,628	-0.04%
2024/03/12	25	49.02	5	48.80	48.95	20	81,399	0.02%
2024/03/11	33.2	48.53	13	48.57	48.60	20.2	81,293	0.02%
2024/03/08	38	48.51	24.3	48.60	47.55	13.7	81,533	0.02%
2024/03/07	32	48.15	7.1	48.42	48.00	24.9	81,653	0.03%
2024/03/06	7.1	48.24	13.1	48.07	48.00	-6	81,835	-0.01%
2024/03/05	6	48.79	11.1	49.00	48.60	-5.1	81,797	-0.01%
2024/03/04	30	48.19	3	48.12	48.90	27	81,501	0.03%
2024/03/01	77	49.08	20	49.10	49.15	57	81,079	0.07%
2024/02/29	34	49.87	28	49.81	49.85	6	80,766	0.01%
2024/02/27	27	48.64	11	49.06	48.55	16	80,194	0.02%
2024/02/26	11	48.80	21	48.80	48.70	-10	79,816	-0.01%
2024/02/23	22.3	49.42	12.3	49.62	49.10	10	79,548	0.01%
2024/02/22	12	49.96	21.1	49.42	49.95	-9.1	79,046	-0.01%
2024/02/21	41.7	48.88	8	49.13	48.35	33.7	77,991	0.04%
2024/02/20	8	48.19	13	47.92	48.15	-5	76,991	-0.01%
2024/02/19	12.5	46.66	1	46.55	46.90	11.5	76,623	0.02%
2024/02/16	9	47.38	1	47.15	46.90	8	76,622	0.01%
2024/02/15	11.2	45.76	0	0.00	46.65	11.2	76,927	0.01%
2024/02/05	13	47.52	4	47.51	47.30	9	76,416	0.01%
2024/02/02	8	47.92	0	0.00	47.75	8	76,221	0.01%
2024/02/01	60	48.80	42	48.75	49.15	18	75,807	0.02%
2024/01/31	4	48.34	1	47.75	47.85	3	75,447	0.00%
2024/01/30	14.2	48.62	0	0.00	48.50	14.2	75,144	0.02%
2024/01/29	1	48.90	0	0.00	48.80	1	75,025	0.00%
2024/01/26	12	48.85	0	0.00	48.90	12	74,848	0.02%
2024/01/25	13	49.52	20	49.30	49.25	-7	74,575	-0.01%
2024/01/24	4.2	49.97	1	50.50	49.80	3.2	74,259	0.00%
2024/01/23	4.2	49.78	10	51.10	49.45	-5.8	73,968	-0.01%
2024/01/22	32	49.16	26	49.57	49.80	6	73,435	0.01%
2024/01/19	79	50.50	3	50.80	50.90	76	72,698	0.10%
2024/01/18	22	50.28	11	50.85	51.30	11	72,119	0.02%
2024/01/17	30	50.52	21	49.74	49.75	9	71,254	0.01%
2024/01/16	55.3	51.38	46	51.84	51.10	9.3	70,167	0.01%
2024/01/15	69	52.56	48.5	52.25	52.20	20.5	69,052	0.03%
2024/01/12	39	51.25	47.3	51.34	51.80	-8.3	68,101	-0.01%
2024/01/11	17.1	49.52	17.2	49.32	49.30	-0.2	66,573	0.00%
2024/01/10	82.1	48.89	33	49.54	48.80	49.1	65,947	0.07%
2024/01/09	80.2	52.00	70.2	52.04	51.70	10	62,747	0.02%
2024/01/08	80	57.31	63	56.80	56.50	17	59,929	0.03%
2024/01/05	65.1	57.82	56.3	58.10	58.00	8.8	58,241	0.02%
2024/01/04	110.5	56.22	151.6	57.27	57.30	-41.1	54,924	-0.07%	大買/大賣/
2024/01/03	78	53.99	76	54.17	54.00	2	50,539	0.00%
2024/01/02	77.2	54.07	51	53.85	53.00	26.2	48,572	0.05%
2023/12/29	70	51.93	56	51.61	51.30	14	46,003	0.03%
2023/12/28	59	52.16	78	51.92	51.90	-19	45,551	-0.04%
2023/12/27	81	53.25	97	53.14	52.60	-16	44,588	-0.04%
2023/12/26	176.2	52.43	238.2	52.22	52.00	-62	43,061	-0.14%	大買/大賣/
2023/12/25	232.6	53.18	172	52.28	51.80	60.6	40,417	0.15%	大買/大賣/
2023/12/22	105.1	56.91	216.1	57.15	57.50	-111	36,363	-0.31%	大買/大賣/鉅額交易
2023/12/21	64.4	52.05	167.5	53.28	55.40	-103.1	30,431	-0.34%	大賣/鉅額交易
2023/12/20	115	49.69	94.2	49.61	50.40	20.8	25,050	0.08%	大買/
2023/12/19	92	49.29	184.2	49.44	49.30	-92.2	22,532	-0.41%	大賣/
2023/12/18	55	46.62	96	47.10	47.85	-41	18,279	-0.22%
2023/12/15	5	43.84	16	44.43	44.25	-11	14,910	-0.07%
2023/12/14	12	43.25	6	42.85	42.75	6	14,410	0.04%
2023/12/13	4	43.94	1	43.25	43.20	3	14,666	0.02%
2023/12/12	14	44.36	0	0.00	44.00	14	16,436	0.09%
2023/12/11	60	44.53	60	44.62	44.00	0	16,360	0.00%
2023/12/07	11	43.84	0	0.00	43.70	11	16,227	0.07%
2023/12/06	3	44.55	1.2	44.78	44.65	1.8	16,207	0.01%
2023/12/05	11	44.82	31	45.16	44.85	-20	16,069	-0.12%
2023/12/04	118.4	44.81	100	45.14	45.15	18.4	15,536	0.12%	大買/
2023/12/01	1	42.55	3	42.97	43.30	-2	14,717	-0.01%
2023/11/30	0	0.00	8	42.40	42.00	-8	14,382	-0.06%
2023/11/29	0	0.00	10	42.70	42.55	-10	14,303	-0.07%
2023/11/28	21.4	42.67	25	42.53	42.65	-3.6	14,280	-0.03%
2023/11/27	1	41.90	0	0.00	42.00	1	14,187	0.01%
2023/11/24	6	41.35	1	41.50	41.75	5	14,230	0.04%
2023/11/22	1	41.65	0	0.00	41.55	1	14,285	0.01%
2023/11/20	0	0.00	1.2	41.74	42.00	-1.2	14,564	-0.01%
2023/11/17	7	41.91	0	0.00	41.80	7	14,695	0.05%
2023/11/15	5	41.71	4	41.89	42.10	1	14,752	0.01%
2023/11/14	18	41.81	22	42.78	41.50	-4	15,292	-0.03%
2023/11/13	1	41.50	0	0.00	41.45	1	15,000	0.01%
2023/11/10	3.1	41.40	0	0.00	41.30	3.1	15,307	0.02%
2023/11/09	0	41.95	2	41.95	41.85	-2	15,399	-0.01%
2023/11/08	3.1	41.94	0	0.00	41.90	3.1	15,698	0.02%
2023/11/07	0	0.00	2	42.30	42.25	-2	15,767	-0.01%
2023/11/06	5.1	42.01	0	0.00	42.30	5.1	15,975	0.03%
2023/11/03	0	0.00	4	43.15	43.25	-4	15,983	-0.03%
2023/11/02	0	0.00	3	42.55	42.65	-3	16,076	-0.02%
2023/11/01	3	42.13	1	42.15	42.10	2	16,408	0.01%
2023/10/31	10	42.10	1	42.25	42.10	9	16,745	0.05%
2023/10/30	11	42.89	1	43.05	43.25	10	16,865	0.06%
2023/10/27	1	42.90	13	42.83	43.00	-12	16,907	-0.07%
2023/10/26	0	0.00	1	41.95	42.45	-1	17,389	-0.01%
2023/10/25	1	42.20	3.2	42.49	42.30	-2.2	17,925	-0.01%
2023/10/23	13.1	41.96	0	0.00	41.95	13.1	18,667	0.07%
2023/10/19	31	43.18	31.1	42.80	42.70	-0.1	19,136	0.00%
2023/10/18	2	42.15	1	41.95	42.30	1	19,637	0.01%
2023/10/17	1	42.35	127	42.34	42.25	-126	20,006	-0.63%	大賣/鉅額交易
2023/10/16	1	41.95	1	42.15	42.40	0	20,676	0.00%
2023/10/13	1	42.90	0	0.00	42.55	1	21,410	0.00%
2023/10/12	1	43.00	0	0.00	43.10	1	21,726	0.00%
2023/10/11	7.1	43.26	31	43.05	42.55	-24	22,300	-0.11%
2023/10/06	4	45.10	0	0.00	45.00	4	23,265	0.02%
2023/10/05	5	44.95	8	45.23	44.90	-3	24,382	-0.01%
2023/10/04	0.2	43.96	12	44.37	44.55	-11.8	24,984	-0.05%
2023/10/03	5	44.33	2	44.28	44.10	3	25,836	0.01%
2023/10/02	3	44.60	11	44.59	44.45	-8	26,366	-0.03%
2023/09/28	17	45.56	85	45.67	45.45	-68	27,236	-0.25%
2023/09/27	1	46.10	1	45.95	45.90	0	30,489	0.00%
2023/09/26	0.1	45.95	1	45.90	45.95	-1	33,006	0.00%
2023/09/25	1.1	45.62	1	45.85	45.95	0.1	37,459	0.00%
2023/09/22	0	0.00	3	45.68	45.80	-3	39,241	-0.01%
2023/09/21	0	0.00	8	45.59	45.60	-8	39,654	-0.02%
2023/09/20	49	46.90	64	46.81	46.30	-15	39,877	-0.04%
2023/09/19	8.1	45.45	16	45.71	45.85	-8	39,695	-0.02%
2023/09/18	19	45.80	13.1	45.89	45.50	6	39,773	0.01%
2023/09/15	330.1	46.55	363	46.78	46.45	-32.9	39,977	-0.08%	大買/大賣/
2023/09/14	47	44.38	69	44.23	44.60	-22	38,125	-0.06%
2023/09/13	33	43.12	27	43.07	43.30	6	38,034	0.02%
2023/09/12	0	42.75	38	43.00	43.10	-38	38,359	-0.10%
2023/09/11	4	42.55	0	0.00	42.50	4	38,623	0.01%
2023/09/08	0	0.00	1	43.00	42.65	-1	38,922	0.00%
2023/09/07	20	42.55	13	42.55	42.50	7	39,057	0.02%
2023/09/06	1.4	42.78	3	43.00	42.60	-1.7	39,193	0.00%
2023/09/05	2	43.10	1	42.95	43.30	1	39,357	0.00%
2023/09/04	5	43.10	0	0.00	42.90	5	39,782	0.01%
2023/09/01	2	42.20	1	42.25	42.10	1	39,716	0.00%
2023/08/31	0.2	42.50	1	42.80	42.25	-0.9	39,828	0.00%
2023/08/30	1	42.35	0	0.00	42.25	1	39,936	0.00%
2023/08/29	3	42.35	4	42.36	42.50	-1	40,016	0.00%
2023/08/28	0	0.00	3	41.58	42.00	-3	40,157	-0.01%
2023/08/25	0	42.25	1	42.20	42.05	-1	40,320	0.00%
2023/08/24	40.1	42.09	21	42.05	41.95	19.1	40,373	0.05%
2023/08/23	10.1	43.10	0	0.00	42.95	10.1	40,250	0.03%
2023/08/22	0	0.00	1	43.50	43.30	-1	40,211	0.00%
2023/08/21	4	43.18	6	43.16	43.10	-2	40,225	0.00%
2023/08/18	63.5	43.99	86	44.15	43.90	-22.5	40,110	-0.06%
2023/08/17	8	42.50	2	42.45	42.55	6	39,468	0.02%
2023/08/16	19.3	42.26	2	42.10	42.05	17.3	39,345	0.04%
2023/08/15	8.3	43.70	4	43.61	43.60	4.3	39,023	0.01%
2023/08/14	14.1	44.08	4	44.29	44.05	10.1	38,934	0.03%
2023/08/11	13	45.34	3	45.37	45.30	10	38,727	0.03%
2023/08/10	1	45.55	10	45.52	45.50	-9	38,714	-0.02%
2023/08/09	4.2	46.54	6	46.12	46.00	-1.8	38,759	0.00%
2023/08/08	6	46.45	0	0.00	46.40	6	38,698	0.02%
2023/08/07	8	45.64	8	45.96	46.40	0	38,780	0.00%
2023/08/04	5.3	47.00	2.3	46.90	47.15	3	38,682	0.01%
2023/08/02	5.2	46.54	2.2	46.82	46.45	3	38,518	0.01%
2023/08/01	11	46.87	20	46.95	46.80	-9	38,578	-0.02%
2023/07/31	37.3	46.98	9	47.38	46.50	28.3	38,652	0.07%
2023/07/28	75	47.85	128	47.84	47.75	-53	38,349	-0.14%	大賣/
2023/07/27	37	46.93	4	47.23	46.90	33	38,170	0.09%
2023/07/26	5.1	46.63	12	46.75	46.90	-6.9	38,213	-0.02%
2023/07/25	34	45.66	6	45.74	45.60	28	38,023	0.07%
2023/07/24	26	46.27	13	45.80	45.75	13	38,172	0.03%
2023/07/21	88.2	47.89	12	47.69	47.35	76.2	38,225	0.20%
2023/07/20	12	47.48	21	47.87	48.40	-9	37,923	-0.02%
2023/07/19	26	46.92	10	46.98	46.80	16	37,424	0.04%
2023/07/18	13	46.15	13	46.49	46.30	0	37,107	0.00%
2023/07/17	17	45.01	7.1	45.21	45.05	9.9	36,551	0.03%
2023/07/14	5	44.96	12	45.07	44.60	-7	36,353	-0.02%
2023/07/13	69.3	44.63	16	44.87	44.00	53.3	36,109	0.15%
2023/07/12	19.1	47.13	22	46.60	46.25	-2.9	35,144	-0.01%
2023/07/11	25	49.18	27	48.53	48.40	-2	34,359	-0.01%
2023/07/10	89	49.28	64	48.88	48.85	25	33,858	0.07%
2023/07/07	173	50.75	38	50.88	50.60	135	33,170	0.41%	大買/鉅額交易
2023/07/06	47.1	51.21	44	51.12	51.00	3.1	32,733	0.01%
2023/07/05	115.5	52.12	130.4	51.79	51.70	-14.9	32,089	-0.05%	大買/大賣/
2023/07/04	31.1	54.10	91	54.17	54.20	-59.9	29,285	-0.20%
2023/07/03	108	68.37	158.1	68.17	69.30	-50.1	26,890	-0.19%	大買/大賣/
2023/06/30	48.2	62.77	140	62.07	63.00	-91.8	22,631	-0.41%	大賣/
2023/06/29	35	60.05	60	60.10	60.10	-25	20,969	-0.12%
2023/06/28	20	60.71	71.5	60.49	60.70	-51.5	20,607	-0.25%
2023/06/27	7	61.29	13	61.28	61.10	-6	20,361	-0.03%
2023/06/26	7	61.27	13	61.52	61.10	-6	20,295	-0.03%
2023/06/21	32	61.71	13	61.86	61.50	19	20,189	0.09%
2023/06/20	6	63.45	0	0.00	63.20	6	19,866	0.03%
2023/06/19	8	64.08	23	63.73	63.50	-15	19,802	-0.08%
2023/06/16	2	64.65	9	64.63	64.80	-7	19,725	-0.04%
2023/06/15	9	64.13	12.3	64.13	64.10	-3.3	19,599	-0.02%
2023/06/14	3.5	63.91	4	64.05	64.30	-0.5	19,652	0.00%
2023/06/13	6	62.95	9	62.98	63.20	-3	20,100	-0.01%
2023/06/12	3	63.00	2	62.60	63.00	1	21,149	0.00%
2023/06/09	4	62.85	0	0.00	62.90	4	22,330	0.02%
2023/06/08	5	62.36	11	62.82	62.60	-6	23,461	-0.03%
2023/06/07	5	61.70	0	0.00	61.70	5	26,858	0.02%
2023/06/06	20	61.60	24	61.41	61.70	-4	27,226	-0.01%
2023/06/05	12	61.02	1	61.00	60.90	11	27,587	0.04%
2023/06/02	22	61.22	1	61.90	61.50	21	27,811	0.08%
2023/06/01	1	60.41	9	60.94	61.40	-8	28,459	-0.03%
2023/05/31	30	60.99	13	61.40	60.80	17	29,434	0.06%
2023/05/30	2.1	61.70	0	0.00	61.30	2.1	29,898	0.01%
2023/05/29	3	62.03	6	62.05	62.00	-3	30,085	-0.01%
2023/05/26	10	61.12	4	61.28	61.30	6	30,598	0.02%
2023/05/25	8	61.35	0	0.00	61.10	8	31,159	0.03%
2023/05/24	4	61.90	5	61.92	61.90	-1	31,696	0.00%
2023/05/23	5	61.88	1	61.60	61.70	4	32,291	0.01%
2023/05/22	14	62.16	11	61.95	62.10	3	32,291	0.01%
2023/05/19	13	61.13	13	61.28	61.30	0	32,218	0.00%
2023/05/18	2	61.25	4	61.60	61.30	-2	32,251	-0.01%
2023/05/17	3	61.53	1	61.60	61.20	2	32,327	0.01%
2023/05/16	7	61.06	2	61.10	60.90	5	32,444	0.02%
2023/05/15	1	59.70	17	60.97	61.20	-16	32,668	-0.05%
2023/05/12	4	60.38	0	0.00	60.20	4	32,769	0.01%
2023/05/11	18	60.49	0	0.00	60.10	18	32,791	0.05%
2023/05/10	10	61.14	33	61.10	61.60	-23	32,647	-0.07%
2023/05/09	2	60.35	1	60.40	60.30	1	32,509	0.00%
2023/05/08	8	60.54	5	60.70	60.50	3	32,727	0.01%
2023/05/05	17	61.09	20	61.00	61.20	-3	33,125	-0.01%
2023/05/04	8	60.94	5	60.90	60.80	3	33,362	0.01%
2023/05/03	37	61.13	21	60.70	60.70	16	33,379	0.05%
2023/05/02	46	61.55	12	61.85	61.90	34	33,340	0.10%
2023/04/28	2	63.20	2	63.00	63.10	0	33,450	0.00%
2023/04/27	15	61.83	0	0.00	61.70	15	33,449	0.04%
2023/04/26	11	62.83	4	62.75	62.40	7	33,449	0.02%
2023/04/25	17	64.01	11	64.68	63.70	6	33,282	0.02%
2023/04/24	2	64.75	1	64.80	64.70	1	33,348	0.00%
2023/04/21	18	65.24	2	66.30	64.90	16	33,497	0.05%
2023/04/20	5	66.78	3	66.40	66.40	2	33,407	0.01%
2023/04/19	7.1	66.37	5	65.80	66.00	2.1	33,575	0.01%
2023/04/18	25	67.25	42	67.07	66.40	-17	33,590	-0.05%
2023/04/17	6	67.57	9	67.77	67.70	-3	33,504	-0.01%
2023/04/14	15	66.85	29	66.87	66.80	-14	33,500	-0.04%
2023/04/13	4.3	66.29	8.1	66.07	66.30	-3.8	33,627	-0.01%
2023/04/12	3	66.33	7	66.31	66.40	-4	33,872	-0.01%
2023/04/11	1.3	66.05	6	65.77	65.60	-4.7	33,885	-0.01%
2023/04/10	4	66.25	5	65.72	65.70	-1	34,120	0.00%
2023/04/07	22	65.69	6	65.62	65.60	16	34,136	0.05%
2023/04/06	41	64.80	39	64.40	64.00	2	34,381	0.01%
2023/03/31	4	63.93	2	64.50	64.30	2	34,969	0.01%
2023/03/30	3	63.53	1	63.60	63.30	2	37,128	0.01%
2023/03/29	15	63.59	8	63.78	63.50	7	38,375	0.02%
2023/03/28	3	64.10	1	64.40	64.00	2	39,630	0.01%
2023/03/27	14	64.13	0	0.00	64.20	14	41,065	0.03%
2023/03/24	7	64.10	1.4	64.33	64.20	5.6	43,592	0.01%
2023/03/23	10	64.39	11	64.21	64.10	-1	43,772	0.00%
2023/03/22	10	65.10	11	65.67	65.30	-1	43,827	0.00%
2023/03/21	23.1	65.23	13	65.22	65.10	10.1	44,274	0.02%
2023/03/20	2	66.20	5	66.30	65.80	-3	44,251	-0.01%
2023/03/17	5	65.26	2	65.15	65.40	3	44,367	0.01%
2023/03/16	27	64.81	31	65.42	64.70	-4	44,186	-0.01%
2023/03/15	74.3	67.68	16	68.26	66.50	58.3	43,768	0.13%
2023/03/14	85.7	67.74	39	67.46	67.50	46.7	43,133	0.11%
2023/03/13	35	69.24	30.4	69.24	69.10	4.6	42,354	0.01%
2023/03/10	131	68.55	97.2	69.37	68.70	33.8	41,250	0.08%	大買/
2023/03/09	11	66.99	3	67.00	67.00	8	38,207	0.02%
2023/03/08	35	66.39	14	66.46	66.30	21	38,303	0.05%
2023/03/07	28	67.21	17	67.21	67.40	11	38,327	0.03%
2023/03/06	20.7	67.53	10	67.39	67.50	10.7	38,351	0.03%
2023/03/03	31.4	66.64	37	66.64	67.10	-5.6	38,223	-0.01%
2023/03/02	40	65.56	66.7	65.46	65.60	-26.7	37,646	-0.07%
2023/03/01	17	63.53	5	63.52	63.80	12	37,249	0.03%
2023/02/24	45.2	64.27	7	64.57	64.60	38.2	37,154	0.10%
2023/02/23	13	64.23	69	64.29	64.30	-56	36,786	-0.15%
2023/02/22	66	62.78	14	62.94	62.60	52	36,541	0.14%
2023/02/21	27.7	61.42	33	61.55	62.80	-5.3	36,156	-0.01%
2023/02/20	1	60.30	6	60.20	60.50	-5	36,047	-0.01%
2023/02/17	1	59.90	5	59.70	59.80	-4	36,564	-0.01%
2023/02/16	12	60.28	0	0.00	60.30	12	37,101	0.03%
2023/02/15	3	60.00	2	60.05	60.00	1	38,017	0.00%
2023/02/14	4.1	60.13	13	60.04	60.70	-8.9	38,376	-0.02%
2023/02/13	14	58.98	4	59.00	59.00	10	38,820	0.03%
2023/02/10	4	60.83	11	60.86	60.60	-7	39,575	-0.02%
2023/02/09	2	61.85	2.7	61.93	61.70	-0.7	39,863	0.00%
2023/02/08	0.1	62.10	1	62.10	61.80	-0.9	40,532	0.00%
2023/02/07	4.1	61.78	2	62.00	61.70	2	40,938	0.00%
2023/02/06	17.5	62.09	4	62.10	61.70	13.5	41,610	0.03%
2023/02/03	11.3	64.05	19	64.22	63.60	-7.7	41,807	-0.02%
2023/02/02	7.5	63.53	5	63.50	63.50	2.5	41,682	0.01%
2023/02/01	4	62.45	7	62.83	62.40	-3	41,946	-0.01%
2023/01/31	0	62.10	51	62.30	62.50	-51	42,304	-0.12%
2023/01/30	21	61.86	5	61.40	61.30	16	42,519	0.04%
2023/01/17	7	61.81	3	61.93	62.00	4	42,507	0.01%
2023/01/16	4	61.35	5	61.64	61.10	-1	42,923	0.00%
2023/01/13	3	62.03	2	62.00	61.90	1	42,948	0.00%
2023/01/12	26	62.65	20	62.10	62.00	6	43,652	0.01%
2023/01/11	14	63.89	14	64.01	63.20	0	43,990	0.00%
2023/01/10	16	63.56	14	63.37	62.90	2	44,451	0.00%
2023/01/09	23	63.05	16	63.35	63.30	7	45,826	0.02%
2023/01/06	18	63.68	14	63.81	63.60	4	46,392	0.01%
2023/01/05	4	63.73	3	64.20	63.70	1	46,811	0.00%
2023/01/04	27.2	64.28	43	64.24	63.50	-15.8	47,306	-0.03%
2023/01/03	42	65.14	24	64.72	64.60	18	47,512	0.04%
2022/12/30	26	65.54	12	65.53	65.50	14	47,447	0.03%
2022/12/29	8	64.28	2	64.50	64.80	6	47,766	0.01%
2022/12/28	14.2	64.28	48.9	64.95	63.90	-34.7	48,395	-0.07%
2022/12/27	9	65.60	4	65.35	65.10	5	48,879	0.01%
2022/12/26	14.2	66.51	3	66.10	65.00	11.2	49,611	0.02%
2022/12/23	18	67.16	6	67.20	67.30	12	49,849	0.02%
2022/12/22	76	67.98	95.3	68.12	68.00	-19.3	49,962	-0.04%
2022/12/21	13	65.85	21.5	65.73	65.70	-8.5	48,536	-0.02%
2022/12/20	11	64.44	15	65.56	63.90	-4	48,045	-0.01%
2022/12/19	25	65.71	23	65.81	64.30	2	48,056	0.00%
2022/12/16	221	65.76	265	65.96	65.30	-44	47,130	-0.09%	大買/大賣/
2022/12/15	6	62.90	8	62.86	62.80	-2	45,315	0.00%
2022/12/14	15	61.99	2	62.10	62.00	13	46,068	0.03%
2022/12/13	16	62.55	7	63.20	63.20	9	46,340	0.02%
2022/12/12	1	61.80	11	62.05	61.80	-10	46,966	-0.02%
2022/12/09	1	61.32	12	62.05	62.80	-11	47,494	-0.02%
2022/12/08	8.1	60.82	40	61.00	61.00	-31.9	47,928	-0.07%
2022/12/07	10	61.47	8	61.11	60.90	2	48,316	0.00%
2022/12/06	18	62.20	1	62.20	61.70	17	48,303	0.04%
2022/12/05	13.1	64.20	0	0.00	63.80	13.1	48,689	0.03%
2022/12/02	9	65.16	0	0.00	64.80	9	49,137	0.02%
2022/12/01	36	67.23	40	67.32	65.40	-4	49,641	-0.01%
2022/11/30	11	66.05	31.2	65.92	66.10	-20.2	49,206	-0.04%
2022/11/29	15	63.31	26.3	64.28	65.10	-11.3	49,503	-0.02%
2022/11/28	36	64.17	12	64.81	63.50	24	50,617	0.05%
2022/11/25	85	65.60	49	65.01	64.90	36	50,539	0.07%
2022/11/24	19.4	62.61	28	63.41	64.60	-8.6	50,633	-0.02%
2022/11/23	11	62.46	1	62.30	62.50	10	50,427	0.02%
2022/11/22	18	61.78	14.1	61.82	61.70	3.9	50,768	0.01%
2022/11/21	22	62.50	1	62.40	61.40	21	50,760	0.04%
2022/11/18	35.1	64.64	3	63.50	63.00	32.1	50,662	0.06%
2022/11/17	7	64.79	5	64.96	64.80	2	50,562	0.00%
2022/11/16	12.1	64.82	1	65.00	64.60	11.1	50,600	0.02%
2022/11/15	23	65.13	3.2	65.79	65.30	19.8	50,611	0.04%
2022/11/14	13	65.68	28	66.14	66.20	-15	50,242	-0.03%
2022/11/11	11	65.31	18.2	65.99	65.20	-7.2	49,814	-0.01%
2022/11/10	8.2	64.36	34.1	64.44	64.30	-25.9	49,247	-0.05%
2022/11/09	24	63.75	46.1	64.12	64.50	-22.1	49,377	-0.04%
2022/11/08	28	63.62	44.1	64.13	63.40	-16.1	49,893	-0.03%
2022/11/07	45.2	62.28	30.1	62.19	62.30	15.1	49,150	0.03%
2022/11/04	76	60.48	76	61.00	61.20	0	48,969	0.00%
2022/11/03	7	59.44	2	59.70	60.20	5	48,969	0.01%
2022/11/02	37	60.62	38	60.96	59.80	-1	49,333	0.00%
2022/11/01	13	59.28	2	59.20	59.10	11	49,288	0.02%
2022/10/31	6	60.05	7.1	60.28	60.20	-1.1	49,669	0.00%
2022/10/28	10	61.64	6	62.27	60.60	4	49,591	0.01%
2022/10/27	4	62.15	8.2	62.24	63.20	-4.2	49,294	-0.01%
2022/10/26	11	60.19	1	61.50	61.90	10	49,355	0.02%
2022/10/25	9	61.72	4	62.22	61.50	5	49,192	0.01%
2022/10/24	7	62.79	14.1	63.26	62.10	-7.1	49,952	-0.01%
2022/10/21	9	61.66	11	61.56	61.00	-2	49,859	0.00%
2022/10/20	23	59.80	13	61.67	61.80	10	49,937	0.02%
2022/10/19	15	63.19	22.1	63.58	63.00	-7.1	49,334	-0.01%
2022/10/18	4	61.25	16	61.58	61.90	-12	49,242	-0.02%
2022/10/17	35	58.49	33	58.43	60.00	2	49,301	0.00%
2022/10/14	16	62.24	43	62.55	62.80	-27	48,372	-0.06%
2022/10/13	13	60.10	38.1	60.30	59.30	-25.1	48,140	-0.05%
2022/10/12	58	62.09	15	61.82	61.60	43	48,515	0.09%
2022/10/11	7	64.07	6	64.20	63.70	1	48,132	0.00%
2022/10/07	19	65.15	27.4	65.11	65.10	-8.4	48,274	-0.02%
2022/10/06	29.1	63.25	43	64.37	65.00	-14	48,762	-0.03%
2022/10/05	12.1	64.96	42	65.00	64.70	-29.9	48,742	-0.06%
2022/10/04	36	63.77	44	63.98	63.80	-8	48,954	-0.02%
2022/10/03	41.1	63.61	59.5	63.75	63.50	-18.4	48,972	-0.04%
2022/09/30	128	59.58	137.4	59.17	61.50	-9.4	49,276	-0.02%	大買/大賣/
2022/09/29	45	60.65	24.1	61.43	59.90	21	49,257	0.04%
2022/09/28	64	61.01	19.3	60.81	60.30	44.7	49,185	0.09%
2022/09/27	9	62.98	19	63.53	63.80	-10	49,868	-0.02%
2022/09/26	51.1	62.99	159	63.05	61.60	-108	50,080	-0.22%	大賣/鉅額交易
2022/09/23	55	67.79	11.8	68.00	67.40	43.2	50,087	0.09%
2022/09/22	26.2	67.12	5	67.71	66.50	21.2	50,980	0.04%
2022/09/21	25.3	69.73	14	69.09	68.90	11.3	52,291	0.02%
2022/09/20	14	69.26	19	69.63	68.50	-5	53,657	-0.01%
2022/09/19	71.3	69.91	90	69.45	68.00	-18.7	54,545	-0.03%
2022/09/16	63	71.60	47	72.06	73.50	16	55,737	0.03%
2022/09/15	20.4	72.40	41	72.86	72.60	-20.6	57,078	-0.04%
2022/09/14	4.2	70.26	11.2	70.17	71.80	-7	58,063	-0.01%
2022/09/13	42.3	71.81	13	71.69	71.10	29.3	58,936	0.05%
2022/09/12	21	70.82	54	70.23	71.00	-33	60,447	-0.05%
2022/09/08	29	67.98	22	68.13	67.80	7	60,618	0.01%
2022/09/07	53	69.05	23	69.37	69.60	30	60,925	0.05%
2022/09/06	14	71.36	36	71.49	70.60	-22	60,618	-0.04%
2022/09/05	97	70.90	24	71.38	70.80	73	60,842	0.12%
2022/09/02	95.1	74.18	55	72.55	71.10	40.1	60,915	0.07%
2022/09/01	28	77.52	7	77.13	76.80	21	59,901	0.04%
2022/08/31	18	77.44	25	77.81	78.90	-7	60,664	-0.01%
2022/08/30	20	79.05	10	79.28	78.90	10	61,022	0.02%
2022/08/29	25.1	79.01	25	79.18	79.60	0.1	60,912	0.00%
2022/08/26	4	83.90	5	83.90	83.40	-1	60,860	0.00%
2022/08/25	3	83.23	7	83.30	83.40	-4	60,824	-0.01%
2022/08/24	10	82.84	3	82.77	82.10	7	61,032	0.01%
2022/08/23	7	83.14	2	83.00	83.00	5	61,445	0.01%
2022/08/22	23.4	83.65	1	83.70	83.60	22.4	61,908	0.04%
2022/08/19	16	86.46	2	86.95	86.40	14	62,006	0.02%
2022/08/18	16	86.50	1.6	86.54	86.50	14.4	62,392	0.02%
2022/08/17	30	86.95	66	86.55	86.40	-36	62,883	-0.06%
2022/08/16	86.2	86.38	23	86.09	86.00	63.2	63,549	0.10%
2022/08/15	59.6	88.02	38	87.90	87.50	21.6	65,024	0.03%
2022/08/12	21	91.31	7	91.19	91.10	14	64,330	0.02%
2022/08/11	19.3	91.63	6	92.60	91.00	13.3	64,799	0.02%
2022/08/10	27	92.40	54	91.69	91.10	-27	64,739	-0.04%
2022/08/09	19	91.71	51.4	91.24	93.30	-32.4	64,922	-0.05%
2022/08/08	73	89.27	39.6	90.45	91.10	33.4	65,189	0.05%
2022/08/05	7	89.86	45.2	89.87	90.50	-38.2	64,822	-0.06%
2022/08/04	28	86.50	57	86.38	87.50	-29	64,639	-0.04%
2022/08/03	28.4	87.29	3	87.17	87.00	25.4	64,774	0.04%
2022/08/02	48	87.51	17	87.49	87.50	31	65,237	0.05%
2022/08/01	16	89.48	24.3	89.26	90.00	-8.3	65,706	-0.01%
2022/07/29	19	88.92	75	89.61	89.60	-56	66,156	-0.08%
2022/07/28	35	86.77	67.3	87.78	86.50	-32.3	66,003	-0.05%
2022/07/27	54	87.79	18	87.53	88.20	36	66,676	0.05%
2022/07/26	54.3	86.82	29.1	87.12	86.70	25.2	66,726	0.04%
2022/07/25	20	87.29	13.1	86.86	86.90	6.9	67,735	0.01%
2022/07/22	84.1	89.10	18	89.45	89.50	66.1	67,498	0.10%
2022/07/21	35.1	87.69	90	87.86	88.30	-54.9	67,386	-0.08%
2022/07/20	21	87.67	22	87.05	86.60	-1	67,091	0.00%
2022/07/19	65	87.37	17	87.34	87.80	48	67,290	0.07%
2022/07/18	9.1	86.42	3.2	86.40	85.60	6	67,138	0.01%
2022/07/15	23	86.33	14	85.99	86.00	9	67,442	0.01%
2022/07/14	7	85.54	14	86.29	87.50	-7	67,226	-0.01%
2022/07/13	14	84.22	34	85.13	83.90	-20	66,766	-0.03%
2022/07/12	39	83.17	107.1	85.03	82.10	-68	66,490	-0.10%	大賣/
2022/07/11	25	87.82	12.3	87.78	88.20	12.8	65,798	0.02%
2022/07/08	20.1	86.03	56.7	86.80	86.50	-36.6	65,521	-0.06%
2022/07/07	7	81.94	14.2	82.12	83.20	-7.2	64,780	-0.01%
2022/07/06	16.3	81.57	12.2	81.73	80.30	4.1	64,637	0.01%
2022/07/05	92.8	81.80	43	80.11	82.10	49.8	64,396	0.08%
2022/07/04	42.1	79.13	52	77.62	78.20	-9.9	63,460	-0.02%
2022/07/01	38.3	80.63	44.3	80.70	77.80	-6	63,137	-0.01%
2022/06/30	52	82.89	139.2	82.02	82.30	-87.2	62,173	-0.14%	大賣/
2022/06/29	94.3	87.44	34.3	86.99	85.50	60	61,324	0.10%
2022/06/28	64.9	88.65	100.9	89.49	91.70	-36.1	59,592	-0.06%
2022/06/27	11	85.69	38	85.90	86.10	-27	57,684	-0.05%
2022/06/24	139.7	100.93	54.8	99.46	98.30	84.9	56,688	0.15%	大買/
2022/06/23	45.9	98.98	121	101.04	96.20	-75.1	55,115	-0.14%	大賣/
2022/06/22	42.2	105.11	24	104.90	101.00	18.2	54,660	0.03%
2022/06/21	39.1	110.45	29	110.55	109.50	10.1	53,484	0.02%
2022/06/20	66.8	112.59	52.4	114.10	111.50	14.3	52,638	0.03%
2022/06/17	19.1	117.37	37	117.32	119.50	-18	51,241	-0.04%
2022/06/16	61.4	120.49	15	119.03	117.00	46.4	51,178	0.09%
2022/06/15	10.1	123.46	6	123.67	122.00	4.1	51,700	0.01%
2022/06/14	26	121.35	34	121.94	123.50	-8	54,011	-0.01%
2022/06/13	52.5	121.25	7	121.21	120.50	45.5	58,139	0.08%
2022/06/10	31.3	125.70	13	125.35	126.00	18.3	62,125	0.03%
2022/06/09	40	126.66	16	126.81	126.50	24	64,603	0.04%
2022/06/08	13	129.42	51.1	129.54	130.00	-38.1	64,840	-0.06%
2022/06/07	2	126.50	6	127.33	127.00	-4	65,936	-0.01%
2022/06/06	14	127.14	6	127.67	126.50	8	68,012	0.01%
2022/06/02	2	126.00	4	126.25	126.50	-2	70,608	0.00%
2022/06/01	7.1	126.00	29	126.36	126.00	-21.9	74,008	-0.03%
2022/05/31	44.1	125.06	39	124.76	124.50	5.1	78,382	0.01%
2022/05/30	24.1	127.37	12	127.08	127.00	12.1	79,315	0.02%
2022/05/27	5	127.40	24	127.23	128.00	-19	79,731	-0.02%
2022/05/26	16	126.72	23	126.76	125.50	-7	80,643	-0.01%
2022/05/25	20	126.32	26	127.02	127.00	-6	81,062	-0.01%
2022/05/24	45	126.54	68.1	127.70	125.00	-23.1	81,523	-0.03%
2022/05/23	101	125.46	81.4	124.07	127.00	19.6	81,311	0.02%	大買/
2022/05/20	16.1	117.50	9	117.50	117.50	7.1	80,820	0.01%
2022/05/19	36.7	112.94	129	113.15	115.00	-92.3	81,893	-0.11%	大賣/
2022/05/18	67	117.98	56	117.51	117.50	11	82,686	0.01%
2022/05/17	66.4	117.19	89	117.42	116.50	-22.6	82,835	-0.03%
2022/05/16	55.1	119.45	44	119.23	119.00	11.1	82,318	0.01%
2022/05/13	46	123.83	48.4	123.06	123.50	-2.4	81,633	0.00%
2022/05/12	55	123.76	63	123.57	121.00	-8	82,357	-0.01%
2022/05/11	28	124.86	1.1	125.05	124.00	27	82,420	0.03%
2022/05/10	11.1	125.74	10	126.70	127.50	1.1	82,463	0.00%
2022/05/09	38.1	128.06	24	126.58	126.00	14.1	82,564	0.02%
2022/05/06	25.1	128.80	18.3	128.92	130.50	6.8	83,956	0.01%
2022/05/05	42	131.05	16.4	130.82	130.00	25.6	84,000	0.03%
2022/05/04	20	129.85	55	130.05	130.00	-35	83,662	-0.04%
2022/05/03	10	125.80	22	126.43	126.50	-12	83,182	-0.01%
2022/04/29	6	124.75	62.1	125.53	126.00	-56.1	83,396	-0.07%
2022/04/28	12	121.33	10	121.10	120.50	2	83,043	0.00%
2022/04/27	21.1	119.22	14	120.79	121.00	7.1	83,084	0.01%
2022/04/26	29	121.74	5	121.70	121.00	24	83,162	0.03%
2022/04/25	54.3	121.87	23	121.96	121.50	31.3	83,168	0.04%
2022/04/22	15	125.90	41.1	126.50	126.50	-26.1	82,614	-0.03%
2022/04/21	13.6	125.81	39.1	125.89	125.00	-25.6	82,619	-0.03%
2022/04/20	7.1	123.78	16	124.38	123.50	-8.9	82,611	-0.01%
2022/04/19	6	122.83	33.2	123.09	123.00	-27.2	82,899	-0.03%
2022/04/18	13.1	121.73	5.2	121.77	121.00	7.9	83,044	0.01%
2022/04/15	11	123.05	24	123.56	124.00	-13	83,260	-0.02%
2022/04/14	31	123.16	22.4	124.18	122.00	8.6	83,333	0.01%
2022/04/13	44.1	123.37	74	123.84	124.50	-29.9	83,224	-0.04%
2022/04/12	25	120.44	2	120.00	120.00	23	83,001	0.03%
2022/04/11	66	122.71	43	121.57	121.50	23	82,677	0.03%
2022/04/08	40	122.28	54	123.50	124.00	-14	83,699	-0.02%
2022/04/07	40.3	119.78	15	121.47	119.00	25.3	84,236	0.03%
2022/04/06	14	123.61	4	123.50	123.50	10	83,973	0.01%
2022/04/01	31	126.00	34	125.35	126.50	-3	84,317	0.00%
2022/03/31	25	124.50	22	124.07	124.50	3	83,818	0.00%
2022/03/30	8	124.38	12.2	125.02	124.00	-4.2	83,671	-0.01%
2022/03/29	26.2	124.47	20	123.95	123.50	6.2	83,578	0.01%
2022/03/28	9.2	120.28	13	120.42	122.50	-3.8	83,389	0.00%
2022/03/25	133.7	123.88	54	123.83	122.00	79.7	83,417	0.10%	大買/
2022/03/24	52	128.55	14.5	128.71	128.00	37.5	82,453	0.05%
2022/03/23	8	130.13	11.3	131.12	130.50	-3.3	82,569	0.00%
2022/03/22	17	130.88	14.1	130.72	129.50	2.9	82,630	0.00%
2022/03/21	19.3	131.14	21.6	130.57	131.50	-2.3	83,027	0.00%
2022/03/18	84.3	130.60	23.7	130.08	130.00	60.6	83,743	0.07%
2022/03/17	55.5	131.44	87.2	130.64	133.00	-31.7	83,304	-0.04%
2022/03/16	113.3	129.16	150.3	130.19	127.00	-37	81,632	-0.05%	大買/大賣/
2022/03/15	181	132.49	110.7	132.85	130.00	70.3	77,870	0.09%	大買/大賣/
2022/03/14	48.3	130.78	103.2	131.42	132.50	-54.9	75,063	-0.07%	大賣/
2022/03/11	57.5	124.25	91	125.75	125.50	-33.5	74,144	-0.05%
2022/03/10	81	126.98	32.1	128.11	124.00	48.9	74,720	0.07%
2022/03/09	40.1	122.58	112.1	123.03	125.50	-72	74,426	-0.10%	大賣/
2022/03/08	209.1	121.70	130	121.17	118.00	79.1	75,309	0.11%	大買/大賣/
2022/03/07	155	129.36	143	128.50	125.50	12	73,027	0.02%	大買/大賣/
2022/03/04	165	132.85	148.1	133.24	133.00	17	70,755	0.02%	大買/大賣/
2022/03/03	22	123.09	59	123.93	125.00	-37	67,329	-0.05%
2022/03/02	66	120.71	28.1	120.28	120.50	37.9	67,365	0.06%
2022/03/01	23.1	119.82	40.4	119.22	120.50	-17.3	67,492	-0.03%
2022/02/25	31.1	115.74	23	116.02	115.50	8.1	66,518	0.01%
2022/02/24	35.2	113.53	20.4	112.75	112.50	14.8	66,509	0.02%
2022/02/23	31	115.47	50	116.23	116.00	-19	66,667	-0.03%
2022/02/22	72.2	113.45	20.3	113.17	113.50	51.9	66,784	0.08%
2022/02/21	24.2	118.74	41	119.13	119.50	-16.8	66,056	-0.03%
2022/02/18	26.5	114.72	69.5	114.63	116.50	-43	65,633	-0.07%
2022/02/17	11	113.00	29.2	112.37	112.00	-18.2	65,389	-0.03%
2022/02/16	10	112.95	6	113.00	112.50	4	65,849	0.01%
2022/02/15	5.4	110.94	15	111.07	111.00	-9.6	67,216	-0.01%
2022/02/14	32.5	112.65	13	112.92	110.50	19.5	69,698	0.03%
2022/02/11	59.1	112.49	21	112.98	112.00	38.1	70,922	0.05%
2022/02/10	6	113.25	17.2	113.39	114.00	-11.2	73,391	-0.02%
2022/02/09	28.3	112.67	18	112.28	112.00	10.3	75,972	0.01%
2022/02/08	57.4	111.80	80.6	113.64	112.50	-23.2	76,404	-0.03%
2022/02/07	30.2	102.00	56	103.63	108.00	-25.8	75,977	-0.03%
2022/01/26	12	98.68	36	98.75	98.60	-24	77,797	-0.03%
2022/01/25	11.4	97.15	24	96.55	95.10	-12.6	78,903	-0.02%
2022/01/24	12	98.82	58	97.61	99.90	-46	79,863	-0.06%
2022/01/21	54.2	100.34	21	99.71	99.00	33.2	81,531	0.04%
2022/01/20	7	103.79	26	104.50	104.00	-19	81,873	-0.02%
2022/01/19	35	103.69	18	104.28	104.00	17	82,182	0.02%
2022/01/18	6	104.67	34	107.50	106.50	-28	82,578	-0.03%
2022/01/17	13.1	105.58	23	104.85	105.50	-9.9	84,025	-0.01%
2022/01/14	10	105.75	7.1	105.01	107.50	3	85,320	0.00%
2022/01/13	32.1	107.62	62	105.74	105.00	-29.9	85,258	-0.04%
2022/01/12	63.4	110.03	10.2	109.26	108.00	53.2	85,586	0.06%
2022/01/11	7	111.36	20.1	113.40	112.00	-13.1	86,061	-0.02%
2022/01/10	10.1	112.00	6	111.58	111.50	4.1	88,288	0.00%
2022/01/07	22.6	113.78	13	113.58	113.50	9.6	88,943	0.01%
2022/01/06	17.1	114.79	17	115.15	114.50	0.1	90,871	0.00%
2022/01/05	22	115.32	16	115.91	115.00	6	92,607	0.01%
2022/01/04	19	114.66	10	115.00	115.50	9	94,435	0.01%
2022/01/03	42.1	115.47	43	116.09	114.50	-0.9	95,492	0.00%
2021/12/30	71.1	121.98	51	120.84	121.00	20.1	96,085	0.02%
2021/12/29	28.1	125.23	12	124.67	124.50	16.1	96,956	0.02%
2021/12/28	9	125.61	34	126.06	125.00	-25	99,686	-0.03%
2021/12/27	8	123.13	7	122.93	122.50	1	102,126	0.00%
2021/12/24	28	122.34	4	123.13	122.50	24	104,474	0.02%
2021/12/23	11	123.27	5	123.50	122.50	6	104,848	0.01%
2021/12/22	25	125.08	7	124.57	124.00	18	105,445	0.02%
2021/12/21	17	124.94	39	125.17	125.50	-22	106,154	-0.02%
2021/12/20	5.1	122.59	6	123.75	122.00	-0.9	106,601	0.00%
2021/12/17	25	123.96	29	124.48	123.50	-4	107,404	0.00%
2021/12/16	6	122.92	6	124.08	122.00	0	107,424	0.00%
2021/12/15	18	121.00	26	121.58	122.50	-8	107,772	-0.01%
2021/12/14	82.3	122.43	16	121.59	120.00	66.3	108,598	0.06%
2021/12/13	25.1	127.06	35.5	128.17	127.50	-10.4	107,638	-0.01%
2021/12/10	27.1	125.11	69	124.67	124.00	-41.9	107,904	-0.04%
2021/12/09	118	126.62	29.5	127.57	128.50	88.5	108,286	0.08%	大買/
2021/12/08	54.1	129.25	46	128.84	127.00	8.1	108,570	0.01%
2021/12/07	37	126.58	34	126.65	126.50	3	108,326	0.00%
2021/12/06	35	125.57	88.4	125.74	125.50	-53.4	107,348	-0.05%
2021/12/03	36	123.49	20.2	123.11	121.00	15.8	107,425	0.01%
2021/12/02	86.3	120.89	64	120.78	122.00	22.3	108,920	0.02%
2021/12/01	36	115.19	28	115.21	115.00	8	108,146	0.01%
2021/11/30	95	113.33	141.1	114.28	115.50	-46.1	109,446	-0.04%	大賣/
2021/11/29	55	110.32	54	111.33	110.00	1	110,108	0.00%
2021/11/26	98.2	111.68	47	110.56	108.50	51.2	111,251	0.05%
2021/11/25	24	114.38	59	115.08	114.50	-35	111,468	-0.03%
2021/11/24	6.6	110.52	0.2	111.50	111.00	6.4	111,235	0.01%
2021/11/23	16	111.69	17	112.09	111.00	-1	112,812	0.00%
2021/11/22	15.1	109.97	30	110.93	110.50	-14.9	114,198	-0.01%
2021/11/19	24.1	109.37	10	107.85	107.50	14.1	114,975	0.01%
2021/11/18	21	109.36	10	109.70	109.50	11	117,677	0.01%
2021/11/17	56	107.69	37	108.24	107.50	19	121,270	0.02%
2021/11/16	30	108.07	47	109.34	110.00	-17	123,103	-0.01%
2021/11/15	12	106.50	15	106.83	105.00	-3	127,419	0.00%
2021/11/12	49.2	107.71	33	106.85	106.50	16.2	131,716	0.01%
2021/11/11	57.3	111.94	52	113.37	106.00	5.3	132,977	0.00%
2021/11/10	143	116.59	98	117.90	115.00	45	135,003	0.03%	大買/
2021/11/09	53.2	117.28	36.1	118.44	116.00	17.1	140,209	0.01%
2021/11/08	107	112.79	82.1	114.26	118.00	24.9	142,061	0.02%	大買/
2021/11/05	10.1	106.30	21	106.48	107.50	-10.9	139,337	-0.01%
2021/11/04	53.5	110.30	31.3	109.46	106.00	22.2	138,354	0.02%
2021/11/03	58.2	106.70	50.5	108.45	108.50	7.7	136,510	0.01%
2021/11/02	30	100.46	95	100.97	101.50	-65	134,128	-0.05%
2021/11/01	79.6	98.47	49.3	99.52	98.00	30.3	132,545	0.02%
2021/10/29	40.3	95.25	74.3	94.38	96.50	-34.1	131,175	-0.03%
2021/10/28	51.2	91.15	66.2	92.50	90.60	-15	129,241	-0.01%
2021/10/27	16	89.23	6	89.52	89.30	10	128,450	0.01%
2021/10/26	55	90.69	49	89.94	90.40	6	128,539	0.00%
2021/10/25	29.2	89.71	50.3	89.20	89.50	-21.1	128,190	-0.02%
2021/10/22	45.6	86.43	254	85.33	85.10	-208.4	134,285	-0.16%	大賣/鉅額交易
2021/10/21	44	90.23	24	89.75	89.30	20	138,034	0.01%
2021/10/20	42.1	89.64	37	90.08	88.30	5.1	141,419	0.00%
2021/10/19	40	89.29	58	89.00	88.00	-18	147,572	-0.01%
2021/10/18	104	86.93	236	86.16	89.00	-132	153,817	-0.09%	大買/大賣/鉅額交易
2021/10/15	53	92.47	42	92.72	92.30	11	158,915	0.01%
2021/10/14	79	90.68	113.1	91.72	92.40	-34.1	165,462	-0.02%	大賣/
2021/10/13	28	90.27	37	89.60	88.50	-9	169,792	-0.01%
2021/10/12	66	89.48	125.1	88.60	87.40	-59.1	178,274	-0.03%	大賣/
2021/10/08	74	98.12	25	97.14	96.80	49	182,954	0.03%
2021/10/07	297	98.26	175.3	98.70	98.50	121.7	193,894	0.06%	大買/大賣/鉅額交易
2021/10/06	65.1	95.11	55	96.28	92.50	10.1	200,591	0.01%
2021/10/05	114	96.85	109	97.29	98.20	5	207,184	0.00%	大買/大賣/
2021/10/04	108.1	100.20	192.6	98.68	97.20	-84.5	213,430	-0.04%	大買/大賣/
2021/10/01	113	111.84	179	113.10	108.00	-66	221,206	-0.03%	大買/大賣/
2021/09/30	136	117.76	35	118.06	119.50	101	228,637	0.04%	大買/鉅額交易
2021/09/29	68.1	117.70	52	117.69	116.50	16.1	234,860	0.01%
2021/09/28	57.2	120.05	26	119.98	119.00	31.2	235,128	0.01%
2021/09/27	70	126.79	83	126.32	124.50	-13	235,404	-0.01%
2021/09/24	82	126.47	106.3	125.73	126.50	-24.3	235,906	-0.01%	大賣/
2021/09/23	50	122.38	40	122.48	121.50	10	235,844	0.00%
2021/09/22	100	120.53	73	119.66	119.50	27	236,684	0.01%
2021/09/17	72	122.07	103	121.94	123.00	-31	237,068	-0.01%	大賣/
2021/09/16	34	119.31	22	119.09	118.00	12	236,470	0.01%
2021/09/15	116.1	119.29	104	118.71	121.50	12.1	236,838	0.01%	大買/大賣/
2021/09/14	80	122.39	67	123.23	117.50	13	237,316	0.01%
2021/09/13	105.1	126.28	99.1	127.46	124.50	6	237,488	0.00%	大買/
2021/09/10	57	123.22	84.5	124.52	125.50	-27.5	246,873	-0.01%
2021/09/09	28	120.07	30	120.82	121.50	-2	257,351	0.00%
2021/09/08	31	121.13	58.1	119.84	122.00	-27.1	263,381	-0.01%
2021/09/07	154.2	119.87	196	119.82	120.50	-41.8	272,442	-0.02%	大買/大賣/
2021/09/06	72.4	115.27	84.2	116.04	113.00	-11.9	276,298	0.00%
2021/09/03	137.4	122.46	75	122.22	120.50	62.4	281,059	0.02%	大買/
2021/09/02	56	124.82	34	125.12	126.00	22	284,216	0.01%
2021/09/01	94.4	127.11	163	126.33	125.00	-68.6	287,620	-0.02%	大賣/
2021/08/31	49.2	133.31	109	132.56	133.50	-59.9	289,436	-0.02%	大賣/
2021/08/30	33.1	137.54	30.1	138.21	136.00	3	296,177	0.00%
2021/08/27	106.2	137.42	55	137.84	137.00	51.2	301,757	0.02%	大買/
2021/08/26	110	137.45	121	137.73	140.00	-11	307,355	0.00%	大買/大賣/
2021/08/25	61.1	136.31	93	136.92	138.50	-31.9	313,162	-0.01%
2021/08/24	182.2	138.35	156.1	139.87	134.50	26	317,742	0.01%	大買/大賣/
2021/08/23	155.3	140.26	200	140.30	139.50	-44.7	322,119	-0.01%	大買/大賣/
2021/08/20	94	128.42	93	129.72	130.50	1	325,644	0.00%
2021/08/19	201.1	132.50	99	131.38	126.50	102.1	335,133	0.03%	大買/鉅額交易
2021/08/18	149.1	128.88	263.4	130.37	136.50	-114.3	341,307	-0.03%	大買/大賣/鉅額交易
2021/08/17	189.1	126.74	197	127.60	124.50	-7.9	345,747	0.00%	大買/大賣/
2021/08/16	117.1	132.92	176	132.26	126.00	-59	353,207	-0.02%	大買/大賣/
2021/08/13	185	135.62	135.4	135.93	133.00	49.6	356,926	0.01%	大買/大賣/
2021/08/12	68	127.71	91.6	129.01	133.50	-23.6	361,288	-0.01%
2021/08/11	0.4	123.21	3	122.50	125.00	-2.7	362,298	0.00%
2021/08/10	1.1	128.12	2.1	126.67	130.00	-1	366,350	0.00%
2021/08/09	1.1	132.50	2	135.50	132.50	-1	375,355	0.00%
2021/08/06	12.1	133.87	10	134.00	131.00	2.1	385,819	0.00%
2021/08/05	0	0.00	14	125.54	125.50	-14	394,945	0.00%
2021/08/04	7	129.50	19.2	129.01	129.00	-12.2	400,626	0.00%
2021/08/03	1	120.50	9	125.44	126.00	-8	409,286	0.00%
2021/08/02	0	0.00	19	114.53	120.00	-19	416,150	0.00%
2021/07/30	9.5	131.63	8	128.75	117.00	1.5	423,521	0.00%
2021/07/29	2	129.50	73.1	126.67	129.50	-71.1	430,617	-0.02%
2021/07/28	386.1	117.70	282	116.90	118.00	104.1	438,242	0.02%	大買/大賣/鉅額交易
2021/07/27	213.6	126.70	231	125.22	122.50	-17.4	443,452	0.00%	大買/大賣/
2021/07/26	118.2	141.47	122	141.66	136.00	-3.9	443,188	0.00%	大買/大賣/
2021/07/23	278	142.75	228.6	142.60	145.50	49.4	444,634	0.01%	大買/大賣/
2021/07/22	145.5	142.88	187.6	143.51	140.50	-42.2	444,272	-0.01%	大買/大賣/
2021/07/21	280.2	161.89	364	165.09	153.50	-83.8	443,347	-0.02%	大買/大賣/
2021/07/20	432.2	179.81	116	173.71	170.50	316.2	438,485	0.07%	大買/大賣/鉅額交易
2021/07/19	221	192.13	226.2	190.62	188.00	-5.2	437,498	0.00%	大買/大賣/
2021/07/16	197	187.16	440	188.89	188.00	-243	431,890	-0.06%	大買/大賣/鉅額交易
2021/07/15	138	171.69	131.4	175.05	179.00	6.6	421,928	0.00%	大買/大賣/
2021/07/14	338	168.84	282.3	167.70	163.00	55.7	415,579	0.01%	大買/大賣/
2021/07/13	274.5	187.98	267	188.65	176.00	7.5	404,074	0.00%	大買/大賣/
2021/07/12	368.6	201.17	262.6	199.36	195.50	106	395,926	0.03%	大買/大賣/鉅額交易
2021/07/09	366.3	205.08	272	205.46	195.50	94.3	387,845	0.02%	大買/大賣/
2021/07/08	353.1	210.26	328.9	209.79	216.50	24.3	379,248	0.01%	大買/大賣/
2021/07/07	341.3	216.89	287.2	215.56	210.00	54.2	368,918	0.01%	大買/大賣/
2021/07/06	182.8	208.22	189.5	212.29	216.50	-6.7	359,596	0.00%	大買/大賣/
2021/07/05	47.1	187.72	55.4	191.59	197.00	-8.3	353,712	0.00%
2021/07/02	69.3	191.53	57	192.19	191.00	12.3	356,844	0.00%
2021/07/01	68.9	192.45	47.7	193.53	196.00	21.1	356,879	0.01%
2021/06/30	55.3	173.18	59.2	173.61	182.50	-4	356,519	0.00%
2021/06/29	94.2	167.18	36	169.29	166.00	58.2	356,354	0.02%
2021/06/28	35	164.06	74.3	161.28	166.00	-39.3	356,036	-0.01%
2021/06/25	34.1	151.25	21.6	151.37	151.00	12.5	355,308	0.00%
2021/06/24	49.1	144.60	49.1	143.13	149.00	0.1	355,062	0.00%
2021/06/23	111.5	143.74	42.5	142.34	139.50	69	354,532	0.02%	大買/
2021/06/22	68.1	159.06	58.1	159.55	154.50	10	353,074	0.00%
2021/06/21	364.6	158.26	372.1	157.08	158.50	-7.5	352,224	0.00%	大買/大賣/
2021/06/18	312.1	146.90	316	147.47	149.50	-3.9	343,265	0.00%	大買/大賣/
2021/06/17	262.1	130.11	206	132.25	140.50	56.1	335,123	0.02%	大買/大賣/
2021/06/16	484	133.39	425.6	133.26	130.00	58.4	333,803	0.02%	大買/大賣/
2021/06/15	155.2	122.85	282.3	122.51	127.50	-127.2	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	319.8	115.86	285.6	116.43	116.00	34.2	322,158	0.01%	大買/大賣/
2021/06/09	158.6	114.56	147.2	113.83	113.00	11.4	317,997	0.00%	大買/大賣/
2021/06/08	90	111.23	85	111.56	114.50	5	317,367	0.00%
2021/06/07	254.2	108.80	247	111.87	107.00	7.2	316,138	0.00%	大買/大賣/
2021/06/04	231	116.29	163.6	116.35	115.50	67.5	310,473	0.02%	大買/大賣/
2021/06/03	147.7	113.94	166.1	114.34	112.50	-18.4	305,815	-0.01%	大買/大賣/
2021/06/02	236.3	114.22	190.1	114.72	111.00	46.2	300,491	0.02%	大買/大賣/
2021/06/01	165	105.93	196	106.50	112.50	-31	294,111	-0.01%	大買/大賣/
2021/05/31	223.6	109.19	251	109.81	102.50	-27.4	289,013	-0.01%	大買/大賣/
2021/05/28	253	107.02	335.9	106.49	108.00	-82.9	284,171	-0.03%	大買/大賣/
2021/05/27	283	102.38	305.4	102.87	103.00	-22.4	282,340	-0.01%	大買/大賣/
2021/05/26	280	94.38	294	94.15	98.80	-14	273,176	-0.01%	大買/大賣/
2021/05/25	261.7	89.98	267	90.77	91.00	-5.3	264,602	0.00%	大買/大賣/
2021/05/24	243.6	95.16	233	95.58	93.10	10.6	258,762	0.00%	大買/大賣/
2021/05/21	226.1	89.62	249.3	89.24	91.80	-23.3	254,732	-0.01%	大買/大賣/
2021/05/20	205	84.42	187.3	83.86	83.50	17.7	249,501	0.01%	大買/大賣/
2021/05/19	228.6	77.50	299.1	79.63	80.50	-70.5	240,679	-0.03%	大買/大賣/
2021/05/18	98	72.10	147.1	72.16	73.20	-49.1	240,357	-0.02%	大賣/
2021/05/17	294.2	69.14	158	69.68	66.60	136.2	239,398	0.06%	大買/大賣/鉅額交易
2021/05/14	479.1	73.44	723	74.63	74.00	-243.9	231,834	-0.11%	大買/大賣/鉅額交易
2021/05/13	189.4	81.33	230.2	82.16	79.20	-40.8	223,617	-0.02%	大買/大賣/
2021/05/12	352.3	92.24	125	91.92	87.90	227.3	219,837	0.10%	大買/大賣/鉅額交易
2021/05/11	330.1	100.30	191.2	99.34	97.60	138.9	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	149	96.90	168.3	98.54	100.50	-19.3	211,021	-0.01%	大買/大賣/
2021/05/07	218	87.12	320.7	87.39	91.50	-102.7	205,669	-0.05%	大買/大賣/鉅額交易
2021/05/06	189.1	87.33	133	87.03	84.30	56.1	199,980	0.03%	大買/大賣/
2021/05/05	264.1	82.32	219.1	82.98	87.00	45	194,188	0.02%	大買/大賣/
2021/05/04	327.1	85.12	356	83.75	80.00	-28.9	188,143	-0.02%	大買/大賣/
2021/05/03	85.1	86.23	86.1	87.09	87.70	-1	178,164	0.00%
2021/04/29	75.1	75.41	49.6	75.49	79.80	25.5	176,200	0.01%
2021/04/28	258	74.42	127	74.75	75.00	131	175,065	0.07%	大買/大賣/鉅額交易
2021/04/27	108	70.80	93.1	71.33	72.00	14.9	173,347	0.01%	大買/
2021/04/26	45	63.92	110.1	63.70	66.40	-65.1	173,132	-0.04%	大賣/
2021/04/23	293.2	58.83	101.6	58.63	60.40	191.6	171,013	0.11%	大買/大賣/鉅額交易
2021/04/22	22	63.53	2	62.10	59.60	20	164,496	0.01%
2021/04/21	6	62.00	10	62.46	62.70	-4	164,016	0.00%
2021/04/20	0	0.00	21	55.40	57.00	-21	164,103	-0.01%
2021/04/19	5	53.70	13.1	55.11	55.00	-8.1	164,405	0.00%
2021/04/16	6	50.60	7	48.10	50.60	-1	164,100	0.00%
2021/04/15	3	46.50	1	47.50	46.70	2	164,510	0.00%
2021/04/14	57	43.93	13	45.87	45.50	44	164,583	0.03%
2021/04/13	50	46.11	4	47.03	44.80	46	164,633	0.03%
2021/04/12	0	0.00	4	45.83	46.10	-4	164,629	0.00%
2021/04/09	5	41.89	7	43.00	42.75	-2	165,508	0.00%
2021/04/08	67.4	46.40	47.4	46.45	46.20	20	166,041	0.01%
2021/04/07	28	46.54	38	46.30	46.35	-10	163,315	-0.01%
2021/04/06	30	42.22	58	42.65	44.15	-28	167,064	-0.02%
2021/04/01	42	39.02	63	39.28	40.15	-21	166,929	-0.01%
2021/03/31	16	37.10	20	37.40	37.70	-4	168,610	0.00%
2021/03/30	64	34.63	8.1	34.61	35.40	55.9	170,852	0.03%
2021/03/29	27	35.31	143	35.31	35.25	-116	173,799	-0.07%	大賣/鉅額交易
2021/03/26	34	34.04	23	33.73	34.00	11	177,613	0.01%
2021/03/25	35.1	32.65	33	32.56	32.50	2.1	180,526	0.00%
2021/03/24	12	33.48	1	33.80	33.80	11	183,190	0.01%
2021/03/23	55	34.56	22.6	33.89	33.50	32.5	183,605	0.02%
2021/03/22	79	35.07	36	35.65	35.85	43	183,839	0.02%
2021/03/19	156	32.38	162.1	32.35	32.60	-6.1	183,461	0.00%	大買/大賣/
2021/03/18	59.1	31.55	76	31.84	31.90	-16.9	179,519	-0.01%
2021/03/17	82	30.61	176	31.09	31.30	-94	178,101	-0.05%	大賣/
2021/03/16	101.1	30.48	80	30.23	30.05	21.1	175,723	0.01%	大買/
2021/03/15	98	30.42	163	30.13	31.30	-65	173,929	-0.04%	大賣/
2021/03/12	95	29.25	284	29.10	29.15	-189	171,598	-0.11%	大賣/鉅額交易
2021/03/11	223	28.71	212	28.51	28.10	11	167,339	0.01%	大買/大賣/
2021/03/10	51	27.84	144.7	28.24	28.00	-93.7	164,597	-0.06%	大賣/
2021/03/09	285	27.02	146	27.05	27.60	139	162,088	0.09%	大買/大賣/鉅額交易
2021/03/08	71	27.06	44	27.07	26.80	27	160,756	0.02%
2021/03/05	66	26.48	23	26.45	26.05	43	159,337	0.03%
2021/03/04	56	26.99	36	27.03	26.60	20	158,383	0.01%
2021/03/03	146	27.02	168	26.87	27.60	-22	157,418	-0.01%	大買/大賣/
2021/03/02	278	28.47	258.5	29.13	27.10	19.5	155,628	0.01%	大買/大賣/
2021/02/26	210	27.92	214	28.06	29.00	-4	151,002	0.00%	大買/大賣/
2021/02/25	74	28.86	82	28.60	28.50	-8	148,592	-0.01%
2021/02/24	123	28.69	196	28.85	27.90	-73	146,173	-0.05%	大買/大賣/
2021/02/23	88	28.75	267	28.79	28.25	-179	142,744	-0.13%	大賣/鉅額交易
2021/02/22	167	27.92	157.2	28.12	28.15	9.9	136,924	0.01%	大買/大賣/
2021/02/19	158	25.08	123	25.38	25.60	35	134,800	0.03%	大買/大賣/
2021/02/18	154	24.86	131	25.38	25.55	23	132,533	0.02%	大買/大賣/
2021/02/17	43	22.04	199	23.19	23.65	-156	127,312	-0.12%	大賣/鉅額交易
2021/02/05	111	21.65	82	21.64	21.50	29	124,684	0.02%	大買/
2021/02/04	94	21.78	74	21.71	21.95	20	124,262	0.02%
2021/02/03	110	21.51	111	21.84	21.60	-1	123,587	0.00%	大買/大賣/
2021/02/02	86	19.89	62	20.62	20.95	24	119,774	0.02%
2021/02/01	44	19.09	79	19.11	19.05	-35	118,145	-0.03%
2021/01/29	54	20.10	62	19.89	19.75	-8	116,569	-0.01%
2021/01/28	44	20.76	40	20.59	20.70	4	115,488	0.00%
2021/01/27	211	20.99	59	21.39	20.80	152	114,260	0.13%	大買/鉅額交易
2021/01/26	147	22.30	105	22.46	21.60	42	112,583	0.04%	大買/大賣/
2021/01/25	138	23.33	56	23.48	23.00	82	110,642	0.07%	大買/
2021/01/22	33	21.87	107	21.55	22.60	-74	108,188	-0.07%	大賣/
2021/01/21	237	21.35	59	21.64	20.85	178	105,576	0.17%	大買/鉅額交易
2021/01/20	78	20.74	87	20.74	20.20	-9	101,734	-0.01%
2021/01/19	226.1	23.82	127.1	23.28	21.85	99	97,764	0.10%	大買/大賣/
2021/01/18	4	22.98	63	22.95	23.80	-59	93,141	-0.06%
2021/01/15	59	23.35	0	0.00	23.35	59	92,675	0.06%
2021/01/14	0	0.00	247	25.24	25.90	-247	92,322	-0.27%	大賣/鉅額交易
2021/01/13	5	24.18	8	25.14	24.00	-3	91,662	0.00%
2021/01/12	51	25.91	42	26.22	25.70	9	90,925	0.01%
2021/01/11	0	0.00	10	28.40	28.55	-10	90,036	-0.01%
2021/01/08	7	26.34	121	26.39	27.30	-114	89,573	-0.13%	大賣/鉅額交易
2021/01/07	16	25.95	30	25.95	25.95	-14	88,545	-0.02%
2021/01/06	20.3	30.78	48	30.20	28.80	-27.7	87,849	-0.03%
2021/01/05	49	31.17	2	31.75	32.00	47	87,095	0.05%
2021/01/04	88	31.21	41	31.64	32.15	47	86,404	0.05%
2020/12/31	37	27.91	121	28.19	29.25	-84	84,864	-0.10%	大賣/
2020/12/30	69	26.26	206.1	26.77	27.50	-137.1	83,413	-0.16%	大賣/鉅額交易
2020/12/29	199.6	27.11	318	27.66	27.90	-118.4	81,779	-0.14%	大買/大賣/鉅額交易
2020/12/28	49	25.13	146	24.91	25.40	-97	76,844	-0.13%	大賣/
2020/12/25	345	23.06	142	23.02	23.10	203	75,571	0.27%	大買/大賣/鉅額交易
2020/12/24	155	20.22	224.7	20.82	21.00	-69.7	72,724	-0.10%	大買/大賣/
2020/12/23	142	18.38	165.4	19.01	20.40	-23.4	69,285	-0.03%	大買/大賣/
2020/12/22	377	18.97	233	19.07	18.55	144	65,900	0.22%	大買/大賣/鉅額交易
2020/12/21	193	17.91	51	18.15	18.95	142	61,267	0.23%	大買/鉅額交易
2020/12/18	40	16.14	151.7	16.81	17.25	-111.7	57,813	-0.19%	大賣/鉅額交易
2020/12/17	93	15.63	26	15.75	15.70	67	54,615	0.12%
2020/12/16	111	15.52	29.1	15.99	15.85	81.9	53,429	0.15%	大買/
2020/12/15	375	15.79	124	15.59	15.55	251	51,443	0.49%	大買/大賣/鉅額交易
2020/12/14	50	14.03	57	14.47	15.05	-7	47,680	-0.01%
2020/12/11	295	14.00	7	13.68	13.70	288	45,914	0.63%	大買/鉅額交易
2020/12/10	38	14.34	277.3	14.33	14.35	-239.3	44,395	-0.54%	大賣/鉅額交易
2020/12/09	67	14.31	20	14.23	14.40	47	43,318	0.11%
2020/12/08	73	13.84	179	13.80	14.05	-106	41,790	-0.25%	大賣/鉅額交易
2020/12/07	23	12.83	20	12.85	12.85	3	39,863	0.01%
2020/12/04	3	12.78	5	12.80	12.85	-2	39,614	-0.01%
2020/12/03	52	12.81	2	12.98	12.75	50	39,836	0.13%
2020/12/02	40.2	12.90	2	13.00	12.90	38.2	39,983	0.10%
2020/12/01	13.4	12.99	10	13.18	13.05	3.4	39,773	0.01%
2020/11/30	107	13.47	0	0.00	13.25	107	39,186	0.27%	大買/鉅額交易
2020/11/27	20	13.54	4	13.55	13.60	16	38,799	0.04%
2020/11/26	65	13.70	3	13.62	13.55	62	39,024	0.16%
2020/11/25	8.8	13.33	36	13.52	13.60	-27.2	37,940	-0.07%
2020/11/24	20	13.10	18	13.13	13.05	2	36,503	0.01%
2020/11/23	19	12.95	25	12.93	13.00	-6	36,077	-0.02%
2020/11/20	2	12.70	1	12.85	12.80	1	36,061	0.00%
2020/11/19	39	12.72	1	13.00	12.75	38	35,891	0.11%
2020/11/18	20	12.87	24.4	12.90	13.00	-4.4	35,285	-0.01%
2020/11/17	26	12.32	14	12.49	12.50	12	34,088	0.04%
2020/11/16	37	12.59	0	0.00	12.50	37	33,507	0.11%
2020/11/13	22	12.42	0	0.00	12.50	22	32,987	0.07%
2020/11/12	64	12.70	5	12.35	12.35	59	32,192	0.18%
2020/11/11	18	12.66	8	13.56	13.55	10	31,069	0.03%
2020/11/10	118	13.55	15.8	13.46	13.60	102.2	29,680	0.34%	大買/鉅額交易
2020/11/09	17	13.89	65	14.00	14.10	-48	27,977	-0.17%
2020/11/06	1	12.85	276	12.70	12.90	-275	26,436	-1.04%	大賣/鉅額交易
2020/11/05	27	12.22	3	12.50	12.25	24	25,773	0.09%
2020/11/04	5	11.99	3	12.20	12.50	2	25,082	0.01%
2020/11/03	1	11.80	7	11.88	11.75	-6	24,036	-0.02%
2020/11/02	7	11.69	10	11.75	11.60	-3	23,624	-0.01%
2020/10/30	14	11.52	14	11.74	11.50	0	23,097	0.00%
2020/10/29	8	11.31	17.2	11.52	11.60	-9.2	22,271	-0.04%
2020/10/28	24	11.63	2	11.45	11.45	22	21,599	0.10%
2020/10/27	10	11.58	2.1	11.65	12.00	7.9	20,898	0.04%
2020/10/26	5	11.72	110.1	12.08	12.10	-105.1	19,703	-0.53%	大賣/鉅額交易
2020/10/23	0	0.00	4	10.93	11.00	-4	17,875	-0.02%
2020/10/22	0	0.00	5	10.55	10.45	-5	17,349	-0.03%
2020/10/21	5	10.55	1	10.50	10.55	4	17,269	0.02%
2020/10/20	0	0.00	1	10.60	10.60	-1	17,162	-0.01%
2020/10/16	4	10.40	15	10.37	10.40	-11	16,824	-0.07%
2020/10/15	1	10.45	7	10.50	10.40	-6	16,513	-0.04%
2020/10/13	2	10.05	11.3	10.30	10.25	-9.3	16,135	-0.06%
2020/10/07	0	0.00	5	10.15	10.20	-5	15,616	-0.03%
2020/10/06	5	10.00	0	0.00	10.15	5	15,419	0.03%
2020/10/05	0	0.00	3	9.94	10.15	-3	15,248	-0.02%
2020/09/29	2	9.77	0	0.00	9.61	2	14,902	0.01%
2020/09/28	3	9.70	0	0.00	9.45	3	14,780	0.02%
2020/09/25	0	0.00	1	9.70	9.75	-1	14,620	-0.01%
2020/09/24	11	9.30	6	9.30	9.01	5	14,303	0.03%
2020/09/23	8	9.49	0	0.00	9.44	8	14,123	0.06%
2020/09/22	5	9.99	1	10.00	9.97	4	13,868	0.03%
2020/09/16	18	9.93	4	9.81	9.81	14	13,283	0.11%
2020/09/14	60	10.03	0	0.00	10.10	60	12,854	0.47%
2020/09/11	6	10.38	1.4	10.20	10.20	4.6	12,460	0.04%
2020/09/10	12	11.07	1	10.95	10.95	11	11,789	0.09%
2020/09/09	55	11.03	0	0.00	11.30	55	11,470	0.48%
2020/09/08	108	11.35	5	11.35	11.25	103	11,174	0.92%	大買/鉅額交易
2020/09/07	14	11.79	17	11.74	11.95	-3	10,524	-0.03%
2020/09/04	44	11.08	7.5	11.07	11.50	36.5	9,850	0.37%
2020/09/03	12	11.04	0	0.00	11.05	12	9,363	0.13%
2020/09/02	6	10.50	7	10.68	11.00	-1	8,900	-0.01%
2020/09/01	12	10.64	16	10.63	10.60	-4	8,377	-0.05%
2020/08/31	6	9.68	29	9.78	10.10	-23	7,563	-0.30%
2020/08/28	14	9.31	0	0.00	9.21	14	7,152	0.20%
2020/08/27	31	9.44	10	9.24	9.36	21	6,942	0.30%
2020/08/26	46	9.29	2.4	9.23	9.61	43.6	6,374	0.68%
2020/08/25	1	8.31	58	8.69	8.74	-57	5,435	-1.05%
2020/08/24	1	7.76	0	0.00	7.95	1	5,058	0.02%
2020/08/20	1	7.75	0	0.00	7.67	1	4,796	0.02%
2020/08/19	22	8.50	0	0.00	8.24	22	4,517	0.49%
2020/08/18	20	8.38	20	8.43	8.43	0	4,353	0.00%
2020/08/17	77	8.51	15	8.61	8.62	62	4,208	1.47%
2020/08/14	10	8.50	11	8.62	8.59	-1	3,969	-0.03%
2020/08/13	11	8.01	5	7.78	7.89	6	3,491	0.17%
2020/08/12	13	7.32	0	0.00	7.69	13	3,270	0.40%
2020/08/11	1	7.55	4	7.81	7.81	-3	2,909	-0.10%
2020/08/04	20	6.28	0	0.00	6.25	20	2,154	0.93%
2020/07/10	0	0.00	2	6.39	6.40	-2	3,122	-0.06%
2020/07/08	1	6.60	11	6.65	6.65	-10	3,117	-0.32%
2020/07/03	0	0.00	0.4	6.47	6.51	-0.4	3,160	-0.01%
2020/06/10	11	6.86	0	0.00	6.84	11	3,357	0.33%
2020/05/27	0	0.00	11.5	6.56	6.59	-11.5	3,283	-0.35%
2020/05/21	0.5	6.79	0	0.00	6.83	0.5	3,236	0.02%
2020/05/15	3	6.33	0	0.00	6.32	3	3,201	0.09%
2020/05/12	0	0.00	5.1	6.29	6.31	-5.1	3,173	-0.16%
2020/05/06	2	6.40	0	0.00	6.36	2	3,106	0.06%
2020/05/04	5	6.56	0	0.00	6.57	5	3,036	0.16%
2020/04/30	0	0.00	5	6.77	6.77	-5	2,983	-0.17%
2020/04/29	1.6	6.77	0	0.00	6.79	1.6	2,847	0.06%
2020/04/27	0	0.00	13	5.47	5.69	-13	2,507	-0.52%
2020/04/23	1	5.39	0	0.00	5.39	1	2,451	0.04%
2020/04/22	0	0.00	2	5.39	5.40	-2	2,438	-0.08%
2020/04/21	5	5.42	0	0.00	5.40	5	2,429	0.21%
2020/04/15	3	5.56	0	0.00	5.47	3	2,279	0.13%
2020/04/14	10	5.41	0	0.00	5.42	10	2,146	0.47%
2020/03/24	0	0.00	20	5.02	4.97	-20	1,886	-1.06%
2020/03/20	20	5.00	0	0.00	5.02	20	1,848	1.08%
2020/02/27	0	0.00	0.3	6.88	6.93	-0.3	1,465	-0.02%
2020/02/12	0	0.00	1	6.54	6.53	-1	1,418	-0.07%
2020/01/20	0	0.00	2	7.22	7.18	-2	1,228	-0.16%
2020/01/15	0	0.00	1	7.20	7.25	-1	1,203	-0.08%
2020/01/06	0	0.00	2	7.30	7.26	-2	1,267	-0.16%
2020/01/02	0	0.00	2.3	7.27	7.28	-2.3	1,282	-0.18%
2019/12/27	0	0.00	1	7.20	7.20	-1	1,283	-0.08%
2019/12/26	1	7.26	0	0.00	7.23	1	1,284	0.08%
2019/12/24	0	0.00	1	7.23	7.23	-1	1,313	-0.08%
2019/12/19	2	7.35	0	7.28	7.31	2	1,311	0.15%
2019/12/04	0	0.00	0.4	7.43	7.49	-0.4	1,317	-0.03%
2019/12/02	0	0.00	4	7.36	7.52	-4	1,310	-0.31%
2019/11/20	0	0.00	3	6.97	7.03	-3	1,195	-0.25%
2019/11/19	4	7.03	0	0.00	7.02	4	1,182	0.34%
2019/11/18	0	0.00	11	6.99	7.07	-11	1,194	-0.92%
2019/11/15	5	7.22	0	0.00	7.22	5	1,151	0.43%
2019/11/06	1	7.57	0	0.00	7.57	1	1,231	0.08%
2019/10/25	0	0.00	0.3	7.66	7.69	-0.3	1,358	-0.02%
2019/10/15	0	0.00	1	7.53	7.53	-1	2,001	-0.05%
2019/10/09	2	7.48	0	0.00	7.48	2	2,077	0.10%
2019/10/03	2	7.70	0	0.00	7.65	2	2,144	0.09%
2019/10/02	2	7.79	0	0.00	7.77	2	2,158	0.09%
2019/09/25	0	0.00	0.3	7.85	7.87	-0.3	2,339	-0.01%
2019/09/23	0	0.00	10	7.96	7.94	-10	2,359	-0.42%
2019/09/19	0	0.00	0.2	7.92	7.93	-0.2	2,364	-0.01%
2019/09/18	0	0.00	9	8.00	8.00	-9	2,360	-0.38%
2019/09/17	0	0.00	0	7.87	7.88	0	2,358	0.00%
2019/09/09	0	0.00	0.1	7.98	8.01	-0.1	2,410	0.00%
2019/09/02	0	0.00	5	8.02	8.03	-5	2,438	-0.21%
2019/08/30	0	0.00	15	7.96	7.96	-15	2,441	-0.61%
2019/08/23	0	0.00	10	7.98	7.98	-10	2,454	-0.41%
2019/08/20	0	0.00	1.7	7.98	7.97	-1.7	2,434	-0.07%
2019/08/19	0	0.00	0.5	8.04	8.04	-0.5	2,408	-0.02%
2019/07/22	0	0.00	50	9.16	9.16	-50	2,207	-2.26%
2019/07/18	30	8.97	0	0.00	9.01	30	1,940	1.55%
2019/07/10	50	8.40	0	0.00	8.45	50	1,672	2.99%
2019/07/05	50	8.60	0	0.00	8.51	50	1,706	2.93%
2019/07/04	0	0.00	10	8.39	8.54	-10	1,629	-0.61%
2019/06/12	25	8.00	0	0.00	7.99	25	1,592	1.57%
2019/05/21	0	0.00	0.2	8.15	8.20	-0.2	1,900	-0.01%
2019/05/16	0	0.00	10	8.22	8.12	-10	1,806	-0.55%
2019/05/07	0	0.00	5.1	8.70	8.70	-5.1	1,759	-0.29%
2019/05/03	0	0.00	2.3	8.93	8.90	-2.3	1,735	-0.13%
2019/04/17	0	0.00	1	8.80	8.90	-1	1,683	-0.06%
2019/04/12	0	0.00	1	8.75	8.73	-1	1,626	-0.06%
2019/04/08	0	0.00	11	8.66	8.70	-11	1,657	-0.66%
2019/03/29	0	0.00	1	8.61	8.65	-1	1,651	-0.06%
2019/03/26	0	0.00	0.5	8.60	8.63	-0.5	1,731	-0.03%
2019/03/21	0	8.76	0	0.00	8.83	0	1,907	0.00%
2019/03/20	1.1	8.80	0	0.00	8.83	1.1	1,956	0.06%
2019/03/15	5	8.86	0	0.00	8.80	5	1,996	0.25%
2019/03/08	0	0.00	2	8.97	8.96	-2	2,188	-0.09%
2019/02/27	0	0.00	10	9.22	9.23	-10	2,427	-0.41%
2019/02/25	0	0.00	10	9.00	9.12	-10	2,357	-0.42%
2019/02/22	5	8.95	0	0.00	8.95	5	2,319	0.22%
2019/02/21	1	8.89	6	8.87	8.95	-5	2,249	-0.22%
2019/02/20	0.1	8.81	0	0.00	8.85	0.1	2,242	0.00%
2019/02/15	0	0.00	2	8.83	8.82	-2	2,290	-0.09%
2019/02/14	0	0.00	5	8.82	8.82	-5	2,299	-0.22%
2019/01/30	0	0.00	5	8.93	8.94	-5	2,387	-0.21%
2019/01/29	20	8.98	0	0.00	8.98	20	2,404	0.83%
2019/01/25	0	0.00	5	8.95	8.96	-5	2,446	-0.20%
2019/01/23	0	0.00	5	8.85	8.89	-5	2,517	-0.20%
2019/01/22	0	8.84	2.6	8.87	8.89	-2.6	2,563	-0.10%
2019/01/21	0.1	8.82	5	8.85	8.88	-4.9	2,596	-0.19%
2019/01/18	0	0.00	2	8.80	8.81	-2	2,606	-0.08%
2019/01/16	0	0.00	15	8.77	8.75	-15	2,673	-0.56%
2019/01/11	0	0.00	5	8.89	8.87	-5	2,913	-0.17%
2019/01/09	0	0.00	10	8.88	8.87	-10	3,031	-0.33%
2019/01/08	0	0.00	10	8.79	8.80	-10	3,044	-0.33%
2019/01/07	0	0.00	1	8.69	8.70	-1	3,062	-0.03%
2019/01/03	1	8.70	0	0.00	8.80	1	3,204	0.03%
2018/12/21	0	9.05	0	0.00	9.11	0	3,167	0.00%
2018/12/20	0.1	9.06	5	9.10	9.12	-4.9	3,201	-0.15%
2018/12/19	0	0.00	3	9.21	9.30	-3	3,175	-0.09%
2018/12/04	0	0.00	5	9.01	9.06	-5	2,838	-0.18%
2018/11/29	3	9.05	0	0.00	8.94	3	2,650	0.11%
2018/11/26	0	0.00	10	8.68	8.63	-10	2,460	-0.41%
2018/11/23	2	8.41	0	0.00	8.44	2	2,409	0.08%
2018/11/22	2	8.47	0	0.00	8.48	2	2,410	0.08%
2018/11/21	3	8.56	2	8.50	8.56	1	2,397	0.04%
2018/11/20	0.1	8.38	0	0.00	8.39	0.1	2,375	0.00%
2018/11/19	0	0.00	2	8.45	8.45	-2	2,378	-0.08%
2018/11/15	0	0.00	0.9	8.22	8.27	-0.9	2,407	-0.04%
2018/11/13	15	8.30	0	0.00	8.27	15	2,442	0.61%
2018/11/09	0	0.00	1	8.38	8.31	-1	2,493	-0.04%
2018/11/08	1	8.46	0	0.00	8.47	1	2,506	0.04%
2018/11/07	0	0.00	10	8.31	8.36	-10	2,500	-0.40%
2018/11/02	2	8.49	9.8	8.44	8.45	-7.8	2,611	-0.30%
2018/10/30	1	8.23	9.3	8.08	8.30	-8.3	2,581	-0.32%
2018/10/23	2	8.85	0	0.00	8.66	2	2,480	0.08%
2018/10/22	0.1	8.88	2	8.98	8.90	-1.9	2,451	-0.08%
2018/10/19	15	8.58	3	8.25	8.72	12	2,364	0.51%
2018/10/18	13	7.97	7	8.36	8.37	6	2,252	0.27%
2018/10/15	1	7.54	0	0.00	7.56	1	2,216	0.05%
2018/10/11	0	0.00	1	7.66	7.58	-1	2,146	-0.05%
2018/10/05	0	0.00	2	8.44	8.45	-2	2,080	-0.10%
2018/10/03	2	8.61	0	0.00	8.59	2	2,073	0.10%
2018/09/28	8	8.81	0	0.00	8.73	8	2,149	0.37%
2018/09/27	15	8.76	2	8.74	8.82	13	2,140	0.61%
2018/09/26	2	8.66	0	0.00	8.65	2	2,083	0.10%
2018/09/25	2	8.66	0	0.00	8.65	2	2,112	0.09%
2018/09/21	0	8.70	0	0.00	8.72	0	2,123	0.00%
2018/09/20	0.1	8.65	0	0.00	8.69	0.1	2,160	0.01%
2018/09/11	2.1	8.62	2	8.53	8.68	0.1	2,507	0.00%
2018/09/07	0	0.00	21	8.58	8.60	-21	2,537	-0.83%
2018/09/04	2	8.66	0	0.00	8.68	2	2,828	0.07%
2018/08/23	25	8.93	0	0.00	8.96	25	3,417	0.73%
2018/08/22	1	8.76	0	0.00	8.79	1	3,439	0.03%
2018/08/07	0	0.00	4	9.31	9.30	-4	3,893	-0.10%
2018/08/03	0	0.00	2	9.16	9.20	-2	4,146	-0.05%
2018/08/01	0	0.00	2	9.32	9.28	-2	4,198	-0.05%
2018/07/19	0	0.00	1	9.09	9.09	-1	4,508	-0.02%
2018/07/17	0.1	8.97	0	0.00	9.01	0.1	4,532	0.00%
2018/07/10	0	0.00	3	8.84	8.93	-3	4,565	-0.07%
2018/07/06	10	8.72	0	0.00	8.73	10	4,603	0.22%
2018/07/05	0	0.00	2.4	8.92	8.79	-2.4	4,609	-0.05%
2018/06/27	1	9.15	0	0.00	8.98	1	4,560	0.02%
2018/06/26	2	9.15	0	0.00	9.22	2	4,471	0.04%
2018/06/25	2	9.45	0	0.00	9.33	2	4,410	0.05%
2018/06/21	13	9.63	0	0.00	9.55	13	4,389	0.30%
2018/06/14	1	9.92	0	0.00	9.89	1	4,375	0.02%
2018/06/13	0	0.00	2	9.92	9.79	-2	4,379	-0.05%
2018/06/12	1	9.80	6	9.77	9.88	-5	4,309	-0.12%
2018/06/08	0	0.00	2	9.64	9.60	-2	4,190	-0.05%
2018/06/07	0	0.00	4	9.55	9.66	-4	4,138	-0.10%
2018/06/01	4	9.46	0	0.00	9.49	4	4,042	0.10%
2018/05/31	4	9.48	0	0.00	9.49	4	4,053	0.10%
2018/05/30	2	9.34	0	0.00	9.42	2	4,056	0.05%
2018/05/29	2	9.59	9	9.74	9.48	-7	4,162	-0.17%
2018/05/28	11	9.70	0	0.00	9.75	11	4,399	0.25%
2018/05/23	0.1	9.40	1	9.40	9.41	-0.9	4,577	-0.02%
2018/05/22	1	9.37	0	0.00	9.42	1	4,581	0.02%
2018/05/07	200	10.55	200	10.63	10.40	0	4,948	0.00%	大買/大賣/
2018/04/30	0	0.00	5	10.35	10.30	-5	5,019	-0.10%
2018/04/26	5	10.30	0	0.00	10.05	5	5,030	0.10%
2018/04/19	0	0.00	2	10.50	10.45	-2	5,241	-0.04%
2018/04/18	2	10.35	0	0.00	10.35	2	5,258	0.04%
2018/04/13	0	0.00	2	10.50	10.60	-2	5,521	-0.04%
2018/04/11	0	0.00	22	10.36	10.35	-22	5,847	-0.38%
2018/04/09	2	10.30	0	0.00	10.35	2	6,390	0.03%
2018/04/02	2	10.40	0	0.00	10.40	2	7,301	0.03%
2018/03/31	0.5	10.50	0	0.00	10.55	0.5	7,542	0.01%
2018/03/13	25	11.09	1	11.20	11.05	24	7,792	0.31%
2018/03/12	1	11.10	4	11.35	11.20	-3	7,844	-0.04%
2018/03/09	0	0.00	4	10.93	10.90	-4	7,874	-0.05%
2018/03/06	2	10.70	0	0.00	10.70	2	8,362	0.02%
2018/03/05	0	0.00	16	11.07	10.90	-16	8,755	-0.18%
2018/03/02	0	11.05	2	11.20	11.05	-2	8,747	-0.02%
2018/03/01	2	11.20	5	10.77	11.30	-3	8,897	-0.03%
2018/02/27	11	10.55	0	0.00	10.40	11	8,617	0.13%
2018/02/26	0	0.00	0.5	10.10	10.15	-0.5	8,471	-0.01%
2018/02/09	0	0.00	50	9.54	9.80	-50	8,411	-0.59%
2018/02/08	4.1	10.30	4	10.20	10.20	0.1	8,147	0.00%
2018/02/07	7	10.68	2	10.85	10.55	5	8,001	0.06%
2018/01/29	4	11.65	0	0.00	11.70	4	8,041	0.05%
2018/01/25	3	11.70	0	0.00	11.70	3	8,245	0.04%
2018/01/24	0	0.00	9	11.88	11.90	-9	8,221	-0.11%
2018/01/19	0	0.00	2	11.85	11.80	-2	8,295	-0.02%
2018/01/17	0	0.00	28.7	11.85	11.90	-28.7	8,348	-0.34%
2018/01/16	0	0.00	1	11.90	11.95	-1	8,434	-0.01%
2018/01/11	20	12.25	30	11.93	11.90	-10	8,509	-0.12%
2018/01/10	1	12.00	0	0.00	12.00	1	8,512	0.01%
2018/01/09	2.1	12.20	1	12.30	12.20	1.1	8,468	0.01%
2018/01/08	1.9	12.28	0	0.00	12.35	1.9	8,440	0.02%
2018/01/05	0	0.00	0.5	12.30	12.30	-0.5	8,333	-0.01%
2018/01/04	1	12.15	10.6	12.15	12.15	-9.6	8,213	-0.12%
2018/01/03	22	12.25	2	12.50	12.15	20	8,162	0.25%
2018/01/02	173	12.45	166	12.39	12.40	7	8,047	0.09%	大買/大賣/