陽明 (2609)-中國信託-中壢券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

陽明 (2609)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	84.6	77.86	56	78.24	77.50	28.6	50,914	0.06%
2024/11/21	71	78.43	86.3	78.98	79.30	-15.3	49,840	-0.03%
2024/11/20	57	77.46	141.2	77.39	77.10	-84.2	47,911	-0.18%	大賣/
2024/11/19	11	74.14	20	74.24	74.70	-9	45,259	-0.02%
2024/11/18	25	72.13	40.4	72.74	72.10	-15.4	44,245	-0.03%
2024/11/15	18	72.67	15.9	72.67	72.20	2.2	43,790	0.00%
2024/11/14	38	71.58	26	70.85	70.80	12	43,333	0.03%
2024/11/13	17.2	71.77	4.1	72.09	71.30	13.1	43,608	0.03%
2024/11/12	26.1	72.40	26.2	72.53	72.10	-0.2	43,460	0.00%
2024/11/11	107	71.85	3	71.60	71.80	104	42,627	0.24%	大買/鉅額交易
2024/11/08	6.1	71.80	44.9	71.66	71.50	-38.8	42,920	-0.09%
2024/11/07	19	69.12	15	69.49	69.70	4	42,580	0.01%
2024/11/06	18	70.21	37.7	70.75	70.80	-19.6	42,602	-0.05%
2024/11/05	13.1	70.71	26.7	70.64	70.70	-13.6	42,786	-0.03%
2024/11/04	48.1	69.92	7	69.21	68.10	41.1	42,648	0.10%
2024/11/01	31	68.18	41.5	69.18	70.00	-10.5	42,594	-0.02%
2024/10/30	30.1	67.32	41	66.71	66.40	-11	42,286	-0.03%
2024/10/29	7	66.60	7.2	66.55	66.20	-0.2	42,605	0.00%
2024/10/28	14	68.57	6	68.13	68.10	8	42,856	0.02%
2024/10/25	1	67.70	5.3	67.81	67.80	-4.3	43,058	-0.01%
2024/10/24	4.1	67.35	15	67.66	67.30	-11	43,163	-0.03%
2024/10/23	0.1	68.20	22	68.33	68.50	-21.9	43,207	-0.05%
2024/10/22	9.5	68.26	8.1	68.25	67.80	1.4	43,583	0.00%
2024/10/21	7	67.53	31	67.66	68.40	-24	43,713	-0.05%
2024/10/18	29.5	65.95	16	65.64	65.90	13.5	43,601	0.03%
2024/10/17	7.1	65.26	15	65.39	65.50	-7.9	43,452	-0.02%
2024/10/16	2	63.95	0	0.00	63.70	2	43,457	0.00%
2024/10/15	16.1	63.56	6	63.72	63.10	10.1	43,630	0.02%
2024/10/14	17.2	63.00	37	63.40	63.30	-19.8	44,213	-0.04%
2024/10/11	7	63.27	1	62.80	62.80	6	44,576	0.01%
2024/10/09	9	62.21	36	62.19	62.50	-27	44,650	-0.06%
2024/10/08	16.3	63.79	19	64.27	63.50	-2.7	44,723	-0.01%
2024/10/07	41.1	63.51	28.1	64.10	64.10	13	45,386	0.03%
2024/10/04	103.3	64.58	62.3	64.20	64.10	41	46,296	0.09%	大買/
2024/10/01	46.3	70.55	45.3	70.37	70.50	1	45,420	0.00%
2024/09/30	125.8	70.35	41.5	69.55	69.00	84.3	45,132	0.19%	大買/
2024/09/27	39.5	72.74	76.4	72.39	72.90	-36.9	44,635	-0.08%
2024/09/26	120	72.91	241.5	72.87	70.90	-121.5	43,684	-0.28%	大買/大賣/鉅額交易
2024/09/25	171.3	68.93	54	69.39	70.40	117.3	41,313	0.28%	大買/鉅額交易
2024/09/24	47	67.71	106	67.67	67.60	-59	39,564	-0.15%	大賣/
2024/09/23	3	64.47	15	64.09	64.50	-12	37,671	-0.03%
2024/09/20	27	63.88	0	0.00	63.60	27	38,079	0.07%
2024/09/19	11	63.01	0.4	62.80	63.40	10.6	38,812	0.03%
2024/09/18	1	62.90	29.5	62.52	62.60	-28.5	39,497	-0.07%
2024/09/16	11.1	61.61	1	61.50	61.70	10.1	41,761	0.02%
2024/09/13	1.6	62.25	1	62.40	62.40	0.6	42,555	0.00%
2024/09/12	6	62.05	6	62.20	62.00	0	43,986	0.00%
2024/09/11	27	61.25	19	60.51	61.30	8	44,485	0.02%
2024/09/10	34	60.25	32.1	60.85	59.80	1.9	45,909	0.00%
2024/09/09	24.1	60.72	10	60.60	60.60	14.1	48,201	0.03%
2024/09/06	11	61.53	45	62.00	62.10	-34	50,370	-0.07%
2024/09/05	13	61.28	14	61.19	61.50	-1	54,137	0.00%
2024/09/04	33.1	59.68	17	60.23	60.70	16.1	59,230	0.03%
2024/09/03	45.1	62.06	13	61.99	61.80	32.1	62,553	0.05%
2024/09/02	102	63.47	33	63.05	62.30	69	67,649	0.10%	大買/
2024/08/30	21.1	63.75	54.4	64.21	64.50	-33.3	71,442	-0.05%
2024/08/29	15	62.59	8	62.80	62.90	7	72,503	0.01%
2024/08/28	28	62.69	18.2	62.50	62.60	9.9	75,295	0.01%
2024/08/27	31	63.44	24	63.46	62.70	7	80,365	0.01%
2024/08/26	35.2	64.58	40	64.29	64.20	-4.8	80,319	-0.01%
2024/08/23	18	63.55	1	64.00	63.60	17	80,354	0.02%
2024/08/22	6	63.85	21.2	64.08	63.70	-15.2	80,874	-0.02%
2024/08/21	31.1	63.99	5	63.82	63.70	26.1	81,654	0.03%
2024/08/20	0.4	64.20	12	63.94	63.70	-11.6	81,682	-0.01%
2024/08/19	5.1	63.75	9.3	63.88	63.70	-4.1	81,476	-0.01%
2024/08/16	18	64.23	32.3	64.07	63.80	-14.3	81,622	-0.02%
2024/08/15	55	63.29	32.7	62.44	63.80	22.3	81,353	0.03%
2024/08/14	5	61.64	37	61.54	61.60	-32	80,912	-0.04%
2024/08/13	47.9	62.20	94.1	61.76	61.80	-46.2	81,032	-0.06%
2024/08/12	42	60.90	64.7	62.12	63.50	-22.7	85,062	-0.03%
2024/08/09	23.3	60.78	10	61.96	60.80	13.3	87,798	0.02%
2024/08/08	20	61.73	13	62.50	61.20	7	94,830	0.01%
2024/08/07	33	61.85	20	62.96	63.60	13	98,810	0.01%
2024/08/06	217.2	61.70	104	61.84	61.10	113.2	104,523	0.11%	大買/大賣/鉅額交易
2024/08/05	101.1	61.23	65	60.33	60.00	36.1	106,461	0.03%	大買/
2024/08/02	23.1	64.36	47	64.80	64.10	-23.9	106,869	-0.02%
2024/08/01	15.1	64.00	128	64.91	64.60	-112.9	107,135	-0.11%	大賣/鉅額交易
2024/07/31	21	63.05	27	62.44	63.40	-6	107,083	-0.01%
2024/07/30	23	61.67	24	61.58	62.30	-1	107,424	0.00%
2024/07/29	106.2	60.02	189	60.90	60.00	-82.8	108,143	-0.08%	大買/大賣/
2024/07/26	102	59.60	85	59.61	60.30	17	109,053	0.02%	大買/
2024/07/23	148.3	61.05	29	60.81	60.80	119.3	111,862	0.11%	大買/鉅額交易
2024/07/22	34.4	57.91	15	58.47	58.60	19.4	114,730	0.02%
2024/07/19	34.2	60.38	18	60.64	60.20	16.2	114,172	0.01%
2024/07/18	21	62.01	9	62.08	61.80	12	114,049	0.01%
2024/07/17	50	62.02	29.5	62.00	61.90	20.5	113,909	0.02%
2024/07/16	27	63.50	27.1	62.99	62.40	-0.1	114,301	0.00%
2024/07/15	23.7	63.37	27.5	63.40	63.10	-3.8	114,770	0.00%
2024/07/12	27	64.02	13	64.06	64.00	14	114,184	0.01%
2024/07/11	16.2	65.66	35	65.59	65.10	-18.8	113,780	-0.02%
2024/07/10	19.1	65.72	11	66.15	65.10	8.1	113,798	0.01%
2024/07/09	42.2	65.72	51	65.89	65.20	-8.8	113,470	-0.01%
2024/07/08	73.1	67.78	44.4	68.02	67.50	28.7	112,626	0.03%
2024/07/05	29.4	73.19	35	72.52	72.30	-5.6	111,216	-0.01%
2024/07/04	43.4	74.74	37	74.16	73.80	6.4	110,779	0.01%
2024/07/03	155.3	76.00	92	75.24	74.80	63.3	110,428	0.06%	大買/
2024/07/02	24.2	73.81	24.1	74.04	74.10	0.1	109,694	0.00%
2024/07/01	17.1	75.48	23.8	74.17	73.70	-6.7	109,279	-0.01%
2024/06/28	36.2	75.20	33	74.62	74.60	3.2	108,377	0.00%
2024/06/27	28	75.30	32.1	75.43	75.20	-4.1	107,922	0.00%
2024/06/26	64.3	75.93	60.3	75.94	75.00	4	107,423	0.00%
2024/06/25	30	75.81	39	75.52	76.50	-9	106,758	-0.01%
2024/06/24	79.6	75.07	112	74.01	74.20	-32.4	105,780	-0.03%	大賣/
2024/06/21	127.3	78.35	108	77.69	75.90	19.3	105,449	0.02%	大買/大賣/
2024/06/20	37.1	76.59	65.4	76.31	76.70	-28.3	103,009	-0.03%
2024/06/19	95.3	76.23	72	75.67	75.00	23.3	102,277	0.02%
2024/06/18	57	73.89	57	74.19	74.10	0	100,961	0.00%
2024/06/17	78	74.42	79.1	73.97	73.70	-1.1	100,571	0.00%
2024/06/14	134.1	74.13	189	74.19	75.40	-54.9	99,141	-0.06%	大買/大賣/
2024/06/13	201.1	73.19	189	72.94	72.40	12.1	97,069	0.01%	大買/大賣/
2024/06/12	289.5	71.88	256.3	71.62	70.90	33.2	95,585	0.03%	大買/大賣/
2024/06/11	302.6	80.45	313.9	78.61	74.70	-11.3	92,009	-0.01%	大買/大賣/
2024/06/07	202.5	83.19	194.9	83.13	82.90	7.6	87,019	0.01%	大買/大賣/
2024/06/06	240.3	82.50	243.5	83.01	83.70	-3.2	83,616	0.00%	大買/大賣/
2024/06/05	126.4	80.41	155	80.73	80.40	-28.6	78,688	-0.04%	大買/大賣/
2024/06/04	75	74.77	34.5	75.57	75.70	40.5	75,295	0.05%
2024/06/03	188.9	72.90	560.4	73.87	75.90	-371.5	74,088	-0.50%	大買/大賣/鉅額交易
2024/05/31	244.3	75.13	67.1	76.66	71.50	177.2	71,518	0.25%	大買/鉅額交易
2024/05/30	10	78.03	6.8	77.82	78.30	3.2	66,738	0.00%
2024/05/29	23.4	78.98	8.9	77.16	77.20	14.5	66,931	0.02%
2024/05/28	28.4	79.70	17	79.52	79.50	11.4	66,688	0.02%
2024/05/27	41.6	76.32	33.3	77.10	78.30	8.3	66,564	0.01%
2024/05/24	21.8	72.85	18	73.35	73.50	3.8	66,061	0.01%
2024/05/23	6.2	72.03	39.1	72.09	71.30	-32.9	65,927	-0.05%
2024/05/22	4	72.40	11.3	72.03	72.00	-7.3	66,285	-0.01%
2024/05/21	2.1	70.51	19	71.23	71.40	-16.9	67,030	-0.03%
2024/05/20	9	71.71	9.3	71.91	72.50	-0.3	67,811	0.00%
2024/05/17	8.2	71.81	12.6	71.70	71.00	-4.4	67,821	-0.01%
2024/05/16	119.2	73.03	142	73.42	74.10	-22.8	67,308	-0.03%	大買/大賣/
2024/05/15	105	70.88	127.5	70.89	71.40	-22.6	62,532	-0.04%	大買/大賣/
2024/05/14	360.6	70.44	418.5	70.98	71.30	-58	59,266	-0.10%	大買/大賣/
2024/05/13	61.9	66.25	217.1	66.12	66.60	-155.2	51,583	-0.30%	大賣/鉅額交易
2024/05/10	176.7	58.41	251.4	59.40	60.60	-74.8	47,517	-0.16%	大買/大賣/
2024/05/09	81.1	55.24	183.1	54.66	55.10	-102	41,522	-0.25%	大賣/鉅額交易
2024/05/08	61	53.08	48	52.73	52.20	13	38,724	0.03%
2024/05/07	38	52.02	55.4	52.44	52.50	-17.4	37,648	-0.05%
2024/05/06	17.1	49.93	41.2	50.30	50.60	-24.1	36,577	-0.07%
2024/05/03	26	50.74	19.8	50.53	50.40	6.2	36,422	0.02%
2024/05/02	158	51.77	15	51.15	51.30	143	35,869	0.40%	大買/鉅額交易
2024/04/30	35.3	52.30	50	51.83	52.20	-14.7	34,907	-0.04%
2024/04/29	519.2	54.46	93.6	53.66	52.90	425.6	34,260	1.24%	大買/鉅額交易
2024/04/26	26	49.66	275.3	50.03	51.80	-249.3	31,859	-0.78%	大賣/鉅額交易
2024/04/25	6	46.64	13.5	46.89	47.10	-7.5	28,881	-0.03%
2024/04/24	12	46.65	17	46.65	46.70	-5	29,490	-0.02%
2024/04/23	6	45.55	8	45.76	45.85	-2	30,084	-0.01%
2024/04/22	35	46.70	52	46.63	45.60	-17	31,047	-0.05%
2024/04/19	6	45.13	8.5	45.27	45.15	-2.5	31,099	-0.01%
2024/04/18	3.1	43.75	9	43.77	43.80	-6	31,794	-0.02%
2024/04/17	2	43.95	2	44.18	43.95	0	32,544	0.00%
2024/04/16	10.3	43.74	16	44.13	43.80	-5.8	35,643	-0.02%
2024/04/15	0.5	45.35	15	45.23	45.20	-14.5	38,172	-0.04%
2024/04/12	2.4	44.98	2	45.25	45.20	0.4	39,648	0.00%
2024/04/11	3	45.10	25	45.05	45.00	-22	42,860	-0.05%
2024/04/10	9.5	44.69	0	0.00	44.40	9.5	47,471	0.02%
2024/04/09	5.3	45.13	2	45.50	44.95	3.3	49,252	0.01%
2024/04/08	1.1	43.72	2	45.05	45.10	-0.9	51,653	0.00%
2024/04/03	6.5	43.90	5	44.01	43.80	1.5	51,965	0.00%
2024/04/02	11	44.28	1	44.40	44.45	10	52,810	0.02%
2024/04/01	4	44.35	4	44.36	44.30	0	54,419	0.00%
2024/03/29	5	44.50	5	44.35	44.40	0	57,040	0.00%
2024/03/28	13.2	44.31	18	44.18	44.10	-4.9	61,145	-0.01%
2024/03/27	2.2	44.33	0	0.00	44.15	2.2	66,969	0.00%
2024/03/26	50.2	44.66	44	44.39	44.15	6.2	72,282	0.01%
2024/03/25	1	45.50	3	45.55	45.60	-2	74,413	0.00%
2024/03/22	34.2	45.42	2	45.25	45.15	32.2	78,776	0.04%
2024/03/21	7.2	45.52	17	46.11	45.45	-9.8	82,392	-0.01%
2024/03/20	12.3	45.10	0	0.00	44.95	12.3	82,759	0.01%
2024/03/19	11	45.51	5	45.69	45.30	6	82,606	0.01%
2024/03/18	46.5	45.21	23	45.24	45.15	23.5	82,626	0.03%
2024/03/15	36	46.16	6	46.30	46.50	30	82,622	0.04%
2024/03/14	16	47.80	13	47.85	47.75	3	81,884	0.00%
2024/03/13	17.5	49.13	16	48.86	48.70	1.5	81,628	0.00%
2024/03/12	22.9	48.69	4	48.89	48.95	18.9	81,399	0.02%
2024/03/11	58.5	48.63	21	48.47	48.60	37.5	81,293	0.05%
2024/03/08	17.2	47.92	29.5	47.72	47.55	-12.3	81,533	-0.02%
2024/03/07	10.6	48.22	1	48.05	48.00	9.6	81,653	0.01%
2024/03/06	15.9	48.17	4	48.33	48.00	11.9	81,835	0.01%
2024/03/05	6.6	48.70	2.3	49.18	48.60	4.3	81,797	0.01%
2024/03/04	35.1	48.50	35	48.54	48.90	0.1	81,501	0.00%
2024/03/01	10.1	48.99	9	49.06	49.15	1.1	81,079	0.00%
2024/02/29	12.3	49.83	54.1	49.64	49.85	-41.8	80,766	-0.05%
2024/02/27	4.1	48.63	4.3	48.92	48.55	-0.2	80,194	0.00%
2024/02/26	16.1	49.05	1	48.70	48.70	15.1	79,816	0.02%
2024/02/23	27.1	49.54	24	49.61	49.10	3.1	79,548	0.00%
2024/02/22	20.5	49.48	74	49.68	49.95	-53.5	79,046	-0.07%
2024/02/21	48	48.78	21	49.05	48.35	27	77,991	0.03%
2024/02/20	6	47.88	14	47.92	48.15	-8	76,991	-0.01%
2024/02/19	6	46.80	2.1	46.85	46.90	4	76,623	0.01%
2024/02/16	12.3	47.27	10	47.00	46.90	2.3	76,622	0.00%
2024/02/15	29.3	46.17	76.3	46.35	46.65	-47	76,927	-0.06%
2024/02/05	18.2	47.52	7	47.74	47.30	11.2	76,416	0.01%
2024/02/02	64.4	47.89	0.5	48.05	47.75	63.9	76,221	0.08%
2024/02/01	35	48.92	5	48.99	49.15	30	75,807	0.04%
2024/01/31	24	48.14	6.5	47.87	47.85	17.5	75,447	0.02%
2024/01/30	16	48.53	77	48.65	48.50	-61	75,144	-0.08%
2024/01/29	14	48.73	14	49.00	48.80	0	75,025	0.00%
2024/01/26	14.3	49.02	9	49.06	48.90	5.3	74,848	0.01%
2024/01/25	11	49.38	5	49.28	49.25	6	74,575	0.01%
2024/01/24	21	50.11	18	50.18	49.80	3	74,259	0.00%
2024/01/23	23	49.83	13	49.90	49.45	10	73,968	0.01%
2024/01/22	29	49.31	65.3	49.28	49.80	-36.3	73,435	-0.05%
2024/01/19	28	50.83	5	50.66	50.90	23	72,698	0.03%
2024/01/18	49	51.04	44.9	50.46	51.30	4.1	72,119	0.01%
2024/01/17	44.1	51.00	57.4	50.24	49.75	-13.3	71,254	-0.02%
2024/01/16	100.8	52.03	23	51.35	51.10	77.8	70,167	0.11%
2024/01/15	73.3	52.68	44.3	52.36	52.20	29	69,052	0.04%
2024/01/12	19	51.15	55.3	51.57	51.80	-36.3	68,101	-0.05%
2024/01/11	54.7	49.60	58	49.28	49.30	-3.3	66,573	0.00%
2024/01/10	103	49.29	66.2	49.10	48.80	36.9	65,947	0.06%	大買/
2024/01/09	176.4	52.01	84	51.98	51.70	92.4	62,747	0.15%	大買/
2024/01/08	97.7	57.19	46	57.16	56.50	51.7	59,929	0.09%
2024/01/05	150.2	57.86	153.6	57.84	58.00	-3.4	58,241	-0.01%	大買/大賣/
2024/01/04	150.6	56.67	121.4	57.11	57.30	29.2	54,924	0.05%	大買/大賣/
2024/01/03	54.7	53.99	136.7	54.05	54.00	-82	50,539	-0.16%	大賣/
2024/01/02	90.2	54.00	121	53.92	53.00	-30.8	48,572	-0.06%	大賣/
2023/12/29	45.1	51.82	22	51.45	51.30	23.1	46,003	0.05%
2023/12/28	32	51.80	10	51.90	51.90	22	45,551	0.05%
2023/12/27	26	53.29	62.3	52.92	52.60	-36.3	44,588	-0.08%
2023/12/26	179.3	52.65	187.4	52.22	52.00	-8.1	43,061	-0.02%	大買/大賣/
2023/12/25	338.7	53.37	208.5	52.46	51.80	130.2	40,417	0.32%	大買/大賣/鉅額交易
2023/12/22	195.1	57.02	269	57.09	57.50	-73.9	36,363	-0.20%	大買/大賣/
2023/12/21	240.6	53.06	326.3	53.97	55.40	-85.7	30,431	-0.28%	大買/大賣/
2023/12/20	89	49.33	99	49.60	50.40	-10	25,050	-0.04%
2023/12/19	192	49.38	175.9	49.17	49.30	16.1	22,532	0.07%	大買/大賣/
2023/12/18	84.2	46.88	152.2	47.45	47.85	-68	18,279	-0.37%	大賣/
2023/12/15	10	43.53	22	43.95	44.25	-12	14,910	-0.08%
2023/12/14	12	43.33	9	42.93	42.75	3	14,410	0.02%
2023/12/13	29	43.47	20	43.95	43.20	9	14,666	0.06%
2023/12/12	6	44.42	17	44.48	44.00	-11	16,436	-0.07%
2023/12/11	6	44.36	3	44.50	44.00	3	16,360	0.02%
2023/12/08	2	43.68	16	43.72	44.00	-14	16,264	-0.09%
2023/12/07	24	44.43	37	44.12	43.70	-13	16,227	-0.08%
2023/12/06	7	44.53	13.2	44.88	44.65	-6.2	16,207	-0.04%
2023/12/05	50	44.41	40	44.82	44.85	10	16,069	0.06%
2023/12/04	34	44.45	9	44.73	45.15	25	15,536	0.16%
2023/12/01	1	43.00	18	42.80	43.30	-17	14,717	-0.12%
2023/11/30	7	42.14	1	42.20	42.00	6	14,382	0.04%
2023/11/29	4	42.58	18	42.31	42.55	-14	14,303	-0.10%
2023/11/28	5	42.37	58	42.61	42.65	-53	14,280	-0.37%
2023/11/24	5	41.50	4	41.45	41.75	1	14,230	0.01%
2023/11/22	3	41.62	0	0.00	41.55	3	14,285	0.02%
2023/11/21	3	41.88	0	0.00	41.90	3	14,315	0.02%
2023/11/20	46	41.73	1	41.90	42.00	45	14,564	0.31%
2023/11/17	6.4	41.97	3.1	41.85	41.80	3.3	14,695	0.02%
2023/11/16	5	41.80	0	0.00	42.15	5	14,689	0.03%
2023/11/15	6.2	41.56	9	41.79	42.10	-2.8	14,752	-0.02%
2023/11/14	7	41.88	8	42.14	41.50	-1	15,292	-0.01%
2023/11/13	5	41.80	2	41.53	41.45	3	15,000	0.02%
2023/11/10	4	41.54	5	41.61	41.30	-1	15,307	-0.01%
2023/11/09	9	41.89	5	41.95	41.85	4	15,399	0.03%
2023/11/08	14	42.06	0	0.00	41.90	14	15,698	0.09%
2023/11/07	6	42.18	3	42.20	42.25	3	15,767	0.02%
2023/11/06	1	42.25	1	42.30	42.30	0	15,975	0.00%
2023/11/03	1	43.15	1	43.25	43.25	0	15,983	0.00%
2023/11/02	0	0.00	46	42.59	42.65	-46	16,076	-0.29%
2023/11/01	50	42.09	2	42.13	42.10	48	16,408	0.29%
2023/10/31	3	42.70	0	0.00	42.10	3	16,745	0.02%
2023/10/27	0	0.00	2	43.00	43.00	-2	16,907	-0.01%
2023/10/26	0	0.00	11	42.45	42.45	-11	17,389	-0.06%
2023/10/25	0	0.00	1.1	42.35	42.30	-1.1	17,925	-0.01%
2023/10/24	2.1	41.85	2	42.20	42.20	0.1	18,272	0.00%
2023/10/23	5	42.06	1	42.00	41.95	4	18,667	0.02%
2023/10/20	1	42.25	1	42.30	42.35	0	18,868	0.00%
2023/10/19	0	0.00	1	42.70	42.70	-1	19,136	-0.01%
2023/10/18	1	42.00	1	42.00	42.30	0	19,637	0.00%
2023/10/17	1	42.30	1	42.40	42.25	0	20,006	0.00%
2023/10/16	1	41.90	12	41.96	42.40	-11	20,676	-0.05%
2023/10/13	22	42.54	0	0.00	42.55	22	21,410	0.10%
2023/10/12	0	0.00	10	42.79	43.10	-10	21,726	-0.05%
2023/10/11	12.2	42.81	20.8	43.78	42.55	-8.6	22,300	-0.04%
2023/10/06	3	45.00	1.1	45.05	45.00	1.9	23,265	0.01%
2023/10/05	20	45.12	8	45.41	44.90	12	24,382	0.05%
2023/10/04	1	44.00	1	44.50	44.55	0	24,984	0.00%
2023/10/03	2	44.25	5	44.41	44.10	-3	25,836	-0.01%
2023/10/02	14	44.63	3	44.55	44.45	11	26,366	0.04%
2023/09/28	14	45.47	17	46.06	45.45	-3	27,236	-0.01%
2023/09/27	17	46.08	29.4	46.34	45.90	-12.4	30,489	-0.04%
2023/09/26	11	45.95	20	46.05	45.95	-9	33,006	-0.03%
2023/09/25	2	45.45	18	45.81	45.95	-16	37,459	-0.04%
2023/09/22	10	45.71	12	45.61	45.80	-2	39,241	-0.01%
2023/09/21	4	45.53	2	45.70	45.60	2	39,654	0.01%
2023/09/20	10	46.60	16	46.68	46.30	-6	39,877	-0.02%
2023/09/19	1	45.20	6	45.81	45.85	-5	39,695	-0.01%
2023/09/18	14	45.69	11	46.02	45.50	3	39,773	0.01%
2023/09/15	38	46.27	32	46.34	46.45	6	39,977	0.02%
2023/09/14	3	44.13	4	44.26	44.60	-1	38,125	0.00%
2023/09/13	3	43.03	4	43.30	43.30	-1	38,034	0.00%
2023/09/12	3	42.80	1	43.00	43.10	2	38,359	0.01%
2023/09/11	2	42.75	1	42.60	42.50	1	38,623	0.00%
2023/09/08	0	0.00	1	42.80	42.65	-1	38,922	0.00%
2023/09/07	1	42.70	1	42.60	42.50	0	39,057	0.00%
2023/09/06	0	0.00	7	42.91	42.60	-7	39,193	-0.02%
2023/09/05	4	43.04	2	42.95	43.30	2	39,357	0.01%
2023/09/04	4	42.44	16	42.89	42.90	-12	39,782	-0.03%
2023/09/01	10	42.20	4	42.33	42.10	6	39,716	0.02%
2023/08/31	3	42.50	1	42.75	42.25	2	39,828	0.01%
2023/08/30	9	42.38	15.4	42.54	42.25	-6.4	39,936	-0.02%
2023/08/29	3	42.20	1	42.40	42.50	2	40,016	0.01%
2023/08/25	1	42.15	0.4	42.25	42.05	0.6	40,320	0.00%
2023/08/24	39	42.11	0.4	42.08	41.95	38.6	40,373	0.10%
2023/08/23	1.3	43.63	2.6	43.47	42.95	-1.3	40,250	0.00%
2023/08/22	0	43.35	3	43.37	43.30	-3	40,211	-0.01%
2023/08/21	5.5	43.49	1	43.10	43.10	4.5	40,225	0.01%
2023/08/18	34	44.59	87	43.45	43.90	-53	40,110	-0.13%
2023/08/17	8.1	41.62	9	42.17	42.55	-0.9	39,468	0.00%
2023/08/16	27.5	42.36	28	42.25	42.05	-0.5	39,345	0.00%
2023/08/15	16.1	43.81	18	43.66	43.60	-1.9	39,023	0.00%
2023/08/14	7.8	44.11	1	44.05	44.05	6.8	38,934	0.02%
2023/08/11	7	45.24	23	45.28	45.30	-16	38,727	-0.04%
2023/08/10	3	45.43	7.2	45.46	45.50	-4.2	38,714	-0.01%
2023/08/09	3	46.23	9.2	46.41	46.00	-6.2	38,759	-0.02%
2023/08/08	0.1	46.50	2	46.55	46.40	-1.9	38,698	0.00%
2023/08/07	17	45.92	5	45.80	46.40	12	38,780	0.03%
2023/08/04	14.2	46.74	10	47.05	47.15	4.2	38,682	0.01%
2023/08/02	13	46.42	2.2	46.95	46.45	10.8	38,518	0.03%
2023/08/01	0	46.90	13.1	46.84	46.80	-13.1	38,578	-0.03%
2023/07/31	36	47.43	38	47.21	46.50	-2	38,652	-0.01%
2023/07/28	29	47.60	48	47.73	47.75	-19	38,349	-0.05%
2023/07/27	16	46.98	19	47.40	46.90	-3	38,170	-0.01%
2023/07/26	36.1	46.74	18	46.54	46.90	18.1	38,213	0.05%
2023/07/25	2	45.70	4.5	45.75	45.60	-2.5	38,023	-0.01%
2023/07/24	11	46.11	39.1	45.94	45.75	-28.1	38,172	-0.07%
2023/07/21	42.5	47.54	2	47.75	47.35	40.5	38,225	0.11%
2023/07/20	10	47.81	3	47.60	48.40	7	37,923	0.02%
2023/07/19	8	47.07	4.3	47.31	46.80	3.7	37,424	0.01%
2023/07/18	9	45.99	38	45.97	46.30	-29	37,107	-0.08%
2023/07/17	11.1	45.16	28	44.95	45.05	-16.9	36,551	-0.05%
2023/07/14	20.4	44.96	10	45.08	44.60	10.4	36,353	0.03%
2023/07/13	71.3	44.93	102.5	44.90	44.00	-31.2	36,109	-0.09%	大賣/
2023/07/12	76.6	46.89	46.1	46.87	46.25	30.5	35,144	0.09%
2023/07/11	16.1	48.89	29.1	48.55	48.40	-13	34,359	-0.04%
2023/07/10	60.2	49.40	41.7	49.24	48.85	18.5	33,858	0.05%
2023/07/07	27.7	50.82	27.3	50.76	50.60	0.4	33,170	0.00%
2023/07/06	81.4	51.35	105.3	51.27	51.00	-23.9	32,733	-0.07%	大賣/
2023/07/05	218.2	52.35	92	52.01	51.70	126.2	32,089	0.39%	大買/鉅額交易
2023/07/04	76.3	54.12	65	54.12	54.20	11.3	29,285	0.04%
2023/07/03	207.6	68.41	154	67.24	69.30	53.6	26,890	0.20%	大買/大賣/
2023/06/30	96.4	62.42	89.5	62.41	63.00	6.9	22,631	0.03%
2023/06/29	41.8	60.10	46.5	59.91	60.10	-4.7	20,969	-0.02%
2023/06/28	20	60.73	3	60.43	60.70	17	20,607	0.08%
2023/06/27	7	61.36	5	61.50	61.10	2	20,361	0.01%
2023/06/26	6.3	61.40	20	61.45	61.10	-13.8	20,295	-0.07%
2023/06/21	23.6	61.79	3	61.77	61.50	20.6	20,189	0.10%
2023/06/20	5	63.50	11	63.34	63.20	-6	19,866	-0.03%
2023/06/19	8.7	64.08	5.5	63.99	63.50	3.2	19,802	0.02%
2023/06/16	5	64.54	18.2	64.67	64.80	-13.2	19,725	-0.07%
2023/06/15	7.5	64.09	19.1	64.59	64.10	-11.6	19,599	-0.06%
2023/06/14	13.2	64.07	17.6	64.28	64.30	-4.4	19,652	-0.02%
2023/06/13	2	63.00	3	63.20	63.20	-1	20,100	0.00%
2023/06/12	7.7	62.24	4	62.60	63.00	3.7	21,149	0.02%
2023/06/09	18	62.77	12	62.46	62.90	6	22,330	0.03%
2023/06/08	11	62.39	12	62.62	62.60	-1	23,461	0.00%
2023/06/07	3	61.73	14	61.67	61.70	-11	26,858	-0.04%
2023/06/06	0	0.00	7	61.36	61.70	-7	27,226	-0.03%
2023/06/05	8	61.00	5	61.00	60.90	3	27,587	0.01%
2023/06/02	2	61.65	8	61.56	61.50	-6	27,811	-0.02%
2023/06/01	13	60.81	11	61.07	61.40	2	28,459	0.01%
2023/05/31	3	61.50	3	61.30	60.80	0	29,434	0.00%
2023/05/30	7	62.00	5	61.40	61.30	2	29,898	0.01%
2023/05/29	3	62.03	15.1	62.09	62.00	-12.1	30,085	-0.04%
2023/05/26	2.1	61.17	8	61.40	61.30	-5.9	30,598	-0.02%
2023/05/25	6	61.45	8	61.33	61.10	-2	31,159	-0.01%
2023/05/24	1	61.80	5	61.90	61.90	-4	31,696	-0.01%
2023/05/23	9	61.70	2.2	61.82	61.70	6.8	32,291	0.02%
2023/05/22	4	62.20	5	61.84	62.10	-1	32,291	0.00%
2023/05/19	1	61.20	5	61.30	61.30	-4	32,218	-0.01%
2023/05/18	2	61.60	23	61.43	61.30	-21	32,251	-0.07%
2023/05/17	3.1	61.49	2	61.40	61.20	1.1	32,327	0.00%
2023/05/16	12	60.98	0	0.00	60.90	12	32,444	0.04%
2023/05/15	4.3	59.92	42	60.12	61.20	-37.7	32,668	-0.12%
2023/05/12	5	60.22	5	60.38	60.20	0	32,769	0.00%
2023/05/11	13.4	60.54	0	0.00	60.10	13.4	32,791	0.04%
2023/05/10	4	61.00	21	61.42	61.60	-17	32,647	-0.05%
2023/05/09	1	60.30	1	60.50	60.30	0	32,509	0.00%
2023/05/08	24	60.62	1	61.20	60.50	23	32,727	0.07%
2023/05/05	5	61.16	0	0.00	61.20	5	33,125	0.02%
2023/05/04	18.1	60.73	15	60.93	60.80	3.1	33,362	0.01%
2023/05/03	19	60.88	21	61.12	60.70	-2	33,379	-0.01%
2023/05/02	14	61.64	6	61.58	61.90	8	33,340	0.02%
2023/04/28	8.2	63.04	7	62.99	63.10	1.2	33,450	0.00%
2023/04/27	27	61.84	10	61.70	61.70	17	33,449	0.05%
2023/04/26	11.4	62.60	10	62.69	62.40	1.4	33,449	0.00%
2023/04/25	11.2	63.94	8.3	64.12	63.70	2.9	33,282	0.01%
2023/04/24	14	64.76	13	64.67	64.70	1	33,348	0.00%
2023/04/21	17.3	65.27	12	65.93	64.90	5.3	33,497	0.02%
2023/04/20	4	67.08	5	66.74	66.40	-1	33,407	0.00%
2023/04/19	55	66.56	22.7	66.17	66.00	32.3	33,575	0.10%
2023/04/18	28.8	67.50	23.6	66.99	66.40	5.2	33,590	0.02%
2023/04/17	27.8	67.76	43	67.76	67.70	-15.2	33,504	-0.05%
2023/04/14	3	66.97	13.3	66.78	66.80	-10.3	33,500	-0.03%
2023/04/13	2	66.25	6	66.28	66.30	-4	33,627	-0.01%
2023/04/12	1	66.20	27	66.38	66.40	-26	33,872	-0.08%
2023/04/11	12	65.70	15	65.70	65.60	-3	33,885	-0.01%
2023/04/10	4.1	66.29	0	0.00	65.70	4.1	34,120	0.01%
2023/04/07	17	65.20	15.8	65.11	65.60	1.2	34,136	0.00%
2023/04/06	14.3	64.58	10.5	64.51	64.00	3.8	34,381	0.01%
2023/03/31	9	64.21	14.2	64.07	64.30	-5.2	34,969	-0.01%
2023/03/30	14	63.67	9	63.32	63.30	5	37,128	0.01%
2023/03/29	20.2	63.83	12	63.79	63.50	8.2	38,375	0.02%
2023/03/28	13	64.35	33	64.11	64.00	-20	39,630	-0.05%
2023/03/27	2.3	63.98	0	0.00	64.20	2.3	41,065	0.01%
2023/03/24	7	64.17	1	64.20	64.20	6	43,592	0.01%
2023/03/23	29	64.41	14.3	64.22	64.10	14.7	43,772	0.03%
2023/03/22	3.3	65.53	17	65.48	65.30	-13.7	43,827	-0.03%
2023/03/21	13.4	65.44	2	65.30	65.10	11.4	44,274	0.03%
2023/03/20	3	66.20	12	66.18	65.80	-9	44,251	-0.02%
2023/03/17	6.2	65.27	3.2	65.09	65.40	3	44,367	0.01%
2023/03/16	23.7	65.15	51	65.46	64.70	-27.3	44,186	-0.06%
2023/03/15	72.8	67.84	36.3	67.28	66.50	36.5	43,768	0.08%
2023/03/14	28.4	67.64	23	67.74	67.50	5.4	43,133	0.01%
2023/03/13	45	69.21	48.8	69.37	69.10	-3.8	42,354	-0.01%
2023/03/10	232.9	68.93	152.1	68.74	68.70	80.8	41,250	0.20%	大買/大賣/
2023/03/09	17	66.78	11	67.18	67.00	6	38,207	0.02%
2023/03/08	28.2	66.69	19	66.80	66.30	9.2	38,303	0.02%
2023/03/07	29.1	67.25	20	67.42	67.40	9.1	38,327	0.02%
2023/03/06	47	67.03	20.3	67.40	67.50	26.6	38,351	0.07%
2023/03/03	30.4	66.09	15.4	66.26	67.10	15	38,223	0.04%
2023/03/02	25	65.60	41	65.68	65.60	-16	37,646	-0.04%
2023/03/01	8.1	63.68	15	63.85	63.80	-6.9	37,249	-0.02%
2023/02/24	25	64.27	28.5	64.58	64.60	-3.5	37,154	-0.01%
2023/02/23	16.3	64.06	13.8	64.11	64.30	2.4	36,786	0.01%
2023/02/22	13.1	63.05	141.8	63.00	62.60	-128.6	36,541	-0.35%	大賣/鉅額交易
2023/02/21	5	61.74	35	61.39	62.80	-30	36,156	-0.08%
2023/02/20	5.1	59.81	8	60.09	60.50	-2.9	36,047	-0.01%
2023/02/17	9	59.77	0	0.00	59.80	9	36,564	0.02%
2023/02/16	10	60.30	7	60.27	60.30	3	37,101	0.01%
2023/02/15	22	60.10	19	60.32	60.00	3	38,017	0.01%
2023/02/14	34	59.79	28	60.61	60.70	6	38,376	0.02%
2023/02/13	34.3	59.52	28	59.02	59.00	6.2	38,820	0.02%
2023/02/10	32.4	60.91	8.3	60.59	60.60	24.1	39,575	0.06%
2023/02/09	5	61.80	3	62.00	61.70	2	39,863	0.01%
2023/02/08	2.5	61.88	58	61.97	61.80	-55.5	40,532	-0.14%
2023/02/07	55	61.84	0	0.00	61.70	55	40,938	0.13%
2023/02/06	22	62.02	9.7	62.45	61.70	12.3	41,610	0.03%
2023/02/03	39.1	64.01	30	64.40	63.60	9.1	41,807	0.02%
2023/02/02	17	63.11	66	63.51	63.50	-49	41,682	-0.12%
2023/02/01	11	62.60	1	63.00	62.40	10	41,946	0.02%
2023/01/31	5	61.80	39.1	62.21	62.50	-34.1	42,304	-0.08%
2023/01/30	65.2	61.35	4.1	61.35	61.30	61.1	42,519	0.14%
2023/01/17	1	61.60	21	61.90	62.00	-20	42,507	-0.05%
2023/01/16	39.1	61.04	41.7	61.13	61.10	-2.6	42,923	-0.01%
2023/01/13	6.2	62.03	7.2	61.99	61.90	-1.1	42,948	0.00%
2023/01/12	12.1	62.36	33	62.33	62.00	-20.9	43,652	-0.05%
2023/01/11	24.1	63.48	17.2	63.61	63.20	7	43,990	0.02%
2023/01/10	10	63.34	10.2	63.45	62.90	-0.2	44,451	0.00%
2023/01/09	48	63.09	13.3	63.41	63.30	34.7	45,826	0.08%
2023/01/06	22.4	63.33	20	63.70	63.60	2.4	46,392	0.01%
2023/01/05	6	64.63	1.2	64.48	63.70	4.8	46,811	0.01%
2023/01/04	26.2	64.07	1	63.60	63.50	25.2	47,306	0.05%
2023/01/03	7.5	64.95	8	65.00	64.60	-0.6	47,512	0.00%
2022/12/30	2.5	65.64	4	65.68	65.50	-1.5	47,447	0.00%
2022/12/29	8	64.51	16	64.43	64.80	-8	47,766	-0.02%
2022/12/28	3	64.27	5	64.42	63.90	-2	48,395	0.00%
2022/12/27	27	65.77	11	65.44	65.10	16	48,879	0.03%
2022/12/26	65.1	66.11	63	65.40	65.00	2.1	49,611	0.00%
2022/12/23	53	67.01	7	67.26	67.30	46	49,849	0.09%
2022/12/22	79.2	67.69	176.5	67.40	68.00	-97.3	49,962	-0.19%	大賣/
2022/12/21	34	65.52	27	65.91	65.70	7	48,536	0.01%
2022/12/20	17.5	64.71	24	64.95	63.90	-6.5	48,045	-0.01%
2022/12/19	19.1	65.79	27.1	64.61	64.30	-8	48,056	-0.02%
2022/12/16	64.3	65.36	52.2	65.15	65.30	12.1	47,130	0.03%
2022/12/15	5	63.06	1	62.40	62.80	4	45,315	0.01%
2022/12/14	4	62.05	1	62.00	62.00	3	46,068	0.01%
2022/12/13	3	63.47	7.5	63.36	63.20	-4.5	46,340	-0.01%
2022/12/12	2	61.90	0	0.00	61.80	2	46,966	0.00%
2022/12/09	1	62.80	0	62.70	62.80	1	47,494	0.00%
2022/12/08	1	60.90	4	60.93	61.00	-3	47,928	-0.01%
2022/12/07	4.1	61.40	2	60.95	60.90	2.1	48,316	0.00%
2022/12/06	9.2	62.74	15.2	62.14	61.70	-5.9	48,303	-0.01%
2022/12/05	65.5	64.39	3	64.30	63.80	62.5	48,689	0.13%
2022/12/02	10	65.08	13	64.85	64.80	-3	49,137	-0.01%
2022/12/01	68	65.94	71.4	66.85	65.40	-3.4	49,641	-0.01%
2022/11/30	1	65.80	5.1	66.03	66.10	-4	49,206	-0.01%
2022/11/29	4.1	64.65	21	63.70	65.10	-16.9	49,503	-0.03%
2022/11/28	11.5	64.13	12	63.70	63.50	-0.5	50,617	0.00%
2022/11/25	17.1	65.20	7	65.30	64.90	10.1	50,539	0.02%
2022/11/24	8.1	63.00	6	63.97	64.60	2.1	50,633	0.00%
2022/11/23	6	62.30	1	62.30	62.50	5	50,427	0.01%
2022/11/22	9.3	62.14	9.1	61.75	61.70	0.2	50,768	0.00%
2022/11/21	11.1	62.27	23	62.03	61.40	-11.9	50,760	-0.02%
2022/11/18	41	64.62	14.7	63.99	63.00	26.3	50,662	0.05%
2022/11/17	12.1	64.82	1	64.60	64.80	11.1	50,562	0.02%
2022/11/16	7.1	65.11	3	64.60	64.60	4.1	50,600	0.01%
2022/11/15	19	65.27	20.3	65.29	65.30	-1.3	50,611	0.00%
2022/11/14	6	66.05	15	66.17	66.20	-9	50,242	-0.02%
2022/11/11	32.2	65.54	14.2	65.75	65.20	18	49,814	0.04%
2022/11/10	15.1	64.41	17	64.26	64.30	-1.9	49,247	0.00%
2022/11/09	35.1	63.73	36	63.84	64.50	-0.9	49,377	0.00%
2022/11/08	24	64.27	22.3	64.50	63.40	1.8	49,893	0.00%
2022/11/07	7	62.41	7.2	62.40	62.30	-0.2	49,150	0.00%
2022/11/04	12	60.87	9.1	61.03	61.20	2.9	48,969	0.01%
2022/11/03	2	59.85	0	0.00	60.20	2	48,969	0.00%
2022/11/02	5	60.56	5	60.38	59.80	0	49,333	0.00%
2022/11/01	5.2	59.80	4	59.40	59.10	1.2	49,288	0.00%
2022/10/31	10	60.25	12	60.12	60.20	-2	49,669	0.00%
2022/10/28	3	61.63	2.5	61.59	60.60	0.5	49,591	0.00%
2022/10/27	3	61.80	14	62.76	63.20	-11	49,294	-0.02%
2022/10/26	5	61.14	6.1	60.73	61.90	-1.1	49,355	0.00%
2022/10/25	4.2	62.05	10	62.09	61.50	-5.9	49,192	-0.01%
2022/10/24	4	63.03	4.4	62.70	62.10	-0.4	49,952	0.00%
2022/10/21	7	61.43	7	61.30	61.00	0	49,859	0.00%
2022/10/20	26.7	59.88	25	60.20	61.80	1.7	49,937	0.00%
2022/10/19	41	63.25	44	63.54	63.00	-3	49,334	-0.01%
2022/10/18	3	61.77	29	61.55	61.90	-26	49,242	-0.05%
2022/10/17	25	58.45	17.5	58.35	60.00	7.5	49,301	0.02%
2022/10/14	3.1	62.45	9	63.04	62.80	-5.9	48,372	-0.01%
2022/10/13	8.2	59.76	15	60.30	59.30	-6.9	48,140	-0.01%
2022/10/12	9	61.66	7	61.57	61.60	2	48,515	0.00%
2022/10/11	6.7	63.98	1	64.70	63.70	5.7	48,132	0.01%
2022/10/07	20	65.32	36.1	65.29	65.10	-16.1	48,274	-0.03%
2022/10/06	17	63.51	33	63.80	65.00	-16	48,762	-0.03%
2022/10/05	15	65.77	40.6	64.96	64.70	-25.6	48,742	-0.05%
2022/10/04	30	64.06	14	63.36	63.80	16	48,954	0.03%
2022/10/03	20.8	63.39	78.4	62.98	63.50	-57.6	48,972	-0.12%
2022/09/30	3	59.27	10	59.43	61.50	-7	49,276	-0.01%
2022/09/29	25.5	61.25	19	61.33	59.90	6.5	49,257	0.01%
2022/09/28	9.4	61.46	15.2	61.19	60.30	-5.8	49,185	-0.01%
2022/09/27	11	62.95	10	63.37	63.80	1	49,868	0.00%
2022/09/26	22.7	64.04	24	62.93	61.60	-1.4	50,080	0.00%
2022/09/23	28	67.87	41	67.78	67.40	-13	50,087	-0.03%
2022/09/22	24	67.14	14	67.09	66.50	10	50,980	0.02%
2022/09/21	78	69.08	74.2	68.69	68.90	3.8	52,291	0.01%
2022/09/20	12	69.03	16.2	69.09	68.50	-4.2	53,657	-0.01%
2022/09/19	60.3	70.01	69	69.07	68.00	-8.7	54,545	-0.02%
2022/09/16	16.1	71.69	18	71.98	73.50	-1.9	55,737	0.00%
2022/09/15	16	73.16	11	73.70	72.60	5	57,078	0.01%
2022/09/14	11.2	70.07	20	69.26	71.80	-8.9	58,063	-0.02%
2022/09/13	52	71.73	68	71.64	71.10	-16	58,936	-0.03%
2022/09/12	36	71.29	50.2	70.75	71.00	-14.2	60,447	-0.02%
2022/09/08	57.3	68.79	46	67.94	67.80	11.3	60,618	0.02%
2022/09/07	15.4	68.95	22	68.56	69.60	-6.6	60,925	-0.01%
2022/09/06	45.1	71.65	38	70.88	70.60	7.1	60,618	0.01%
2022/09/05	29.5	70.82	19	71.12	70.80	10.5	60,842	0.02%
2022/09/02	79.9	73.14	23.1	74.09	71.10	56.8	60,915	0.09%
2022/09/01	21.4	77.44	43	77.46	76.80	-21.6	59,901	-0.04%
2022/08/31	51.6	77.79	32	78.16	78.90	19.6	60,664	0.03%
2022/08/30	33.2	78.89	23	78.99	78.90	10.2	61,022	0.02%
2022/08/29	47.5	78.88	28	79.08	79.60	19.5	60,912	0.03%
2022/08/26	23	84.05	18	83.75	83.40	5	60,860	0.01%
2022/08/25	14	83.15	12.2	83.08	83.40	1.8	60,824	0.00%
2022/08/24	19.4	82.86	39	81.97	82.10	-19.6	61,032	-0.03%
2022/08/23	14.2	83.31	27	83.31	83.00	-12.8	61,445	-0.02%
2022/08/22	34.4	84.12	39.9	83.79	83.60	-5.5	61,908	-0.01%
2022/08/19	5	86.42	12	86.73	86.40	-7	62,006	-0.01%
2022/08/18	1	86.60	0	0.00	86.50	1	62,392	0.00%
2022/08/17	16	86.82	3	86.33	86.40	13	62,883	0.02%
2022/08/16	21.4	86.28	5	86.28	86.00	16.4	63,549	0.03%
2022/08/15	38.1	88.11	27	87.80	87.50	11.1	65,024	0.02%
2022/08/12	16	91.11	6.5	91.39	91.10	9.5	64,330	0.01%
2022/08/11	10.1	92.18	12	91.22	91.00	-1.9	64,799	0.00%
2022/08/10	36.1	92.37	6.3	91.62	91.10	29.8	64,739	0.05%
2022/08/09	20	92.14	23.3	92.68	93.30	-3.3	64,922	-0.01%
2022/08/08	17	90.62	7	90.74	91.10	10	65,189	0.02%
2022/08/05	4.6	90.22	14.4	89.91	90.50	-9.8	64,822	-0.02%
2022/08/04	9.3	86.61	4	87.10	87.50	5.3	64,639	0.01%
2022/08/03	3.5	87.11	7	87.21	87.00	-3.5	64,774	-0.01%
2022/08/02	9.7	87.46	1	87.50	87.50	8.7	65,237	0.01%
2022/08/01	19.3	89.73	11	89.60	90.00	8.3	65,706	0.01%
2022/07/29	8.8	89.74	36.2	89.55	89.60	-27.4	66,156	-0.04%
2022/07/28	27.2	87.04	17.9	86.67	86.50	9.3	66,003	0.01%
2022/07/27	32	87.61	25.1	88.03	88.20	7	66,676	0.01%
2022/07/26	20	85.97	31	86.70	86.70	-11	66,726	-0.02%
2022/07/25	24.1	87.37	10	87.51	86.90	14.1	67,735	0.02%
2022/07/22	22	88.45	62	88.78	89.50	-40	67,498	-0.06%
2022/07/21	27	87.90	57	88.13	88.30	-30	67,386	-0.04%
2022/07/20	24.8	88.58	31	86.77	86.60	-6.2	67,091	-0.01%
2022/07/19	64.2	87.12	63	87.40	87.80	1.2	67,290	0.00%
2022/07/18	20.2	86.46	23.1	86.01	85.60	-2.9	67,138	0.00%
2022/07/15	41	86.31	42	85.97	86.00	-1	67,442	0.00%
2022/07/14	30	84.76	65.1	86.03	87.50	-35.1	67,226	-0.05%
2022/07/13	40.5	84.67	61.4	85.19	83.90	-20.9	66,766	-0.03%
2022/07/12	68.6	83.32	31	83.02	82.10	37.6	66,490	0.06%
2022/07/11	20	87.26	59.3	87.56	88.20	-39.3	65,798	-0.06%
2022/07/08	56	86.17	72	86.25	86.50	-16	65,521	-0.02%
2022/07/07	22.2	81.61	24	81.95	83.20	-1.8	64,780	0.00%
2022/07/06	26	81.99	18	81.72	80.30	8	64,637	0.01%
2022/07/05	55.6	80.86	64	82.19	82.10	-8.4	64,396	-0.01%
2022/07/04	23.6	78.89	47	77.44	78.20	-23.4	63,460	-0.04%
2022/07/01	69	80.54	27.3	80.38	77.80	41.7	63,137	0.07%
2022/06/30	50.2	82.64	31.2	82.60	82.30	19	62,173	0.03%
2022/06/29	59.3	87.08	36.4	86.95	85.50	22.9	61,324	0.04%
2022/06/28	120.4	88.99	108	89.31	91.70	12.4	59,592	0.02%	大買/大賣/
2022/06/27	29	85.79	26	85.92	86.10	3	57,684	0.01%
2022/06/24	88.9	99.62	37	99.51	98.30	51.9	56,688	0.09%
2022/06/23	63.2	99.73	51	98.66	96.20	12.2	55,115	0.02%
2022/06/22	49.6	104.00	56.9	103.12	101.00	-7.4	54,660	-0.01%
2022/06/21	63.3	110.17	32	110.11	109.50	31.3	53,484	0.06%
2022/06/20	116.9	113.87	51.5	112.65	111.50	65.4	52,638	0.12%	大買/
2022/06/17	59.2	118.17	55.5	117.96	119.50	3.7	51,241	0.01%
2022/06/16	42.1	119.54	22.4	118.71	117.00	19.7	51,178	0.04%
2022/06/15	16.1	122.35	12	124.08	122.00	4.1	51,700	0.01%
2022/06/14	21.1	122.72	36	122.86	123.50	-15	54,011	-0.03%
2022/06/13	36.2	121.58	5.1	120.51	120.50	31.1	58,139	0.05%
2022/06/10	12.1	125.25	8	125.44	126.00	4.1	62,125	0.01%
2022/06/09	43.1	126.65	22	126.84	126.50	21.1	64,603	0.03%
2022/06/08	31	129.39	34.1	129.41	130.00	-3.1	64,840	0.00%
2022/06/07	1	126.00	18	126.58	127.00	-17	65,936	-0.03%
2022/06/06	15	127.97	34	126.90	126.50	-19	68,012	-0.03%
2022/06/02	7.1	126.43	0	0.00	126.50	7.1	70,608	0.01%
2022/06/01	6.1	126.17	30	126.13	126.00	-24	74,008	-0.03%
2022/05/31	36.1	125.25	7	126.21	124.50	29.1	78,382	0.04%
2022/05/30	20.3	127.08	193	127.01	127.00	-172.7	79,315	-0.22%	大賣/鉅額交易
2022/05/27	5	127.30	37	127.35	128.00	-32	79,731	-0.04%
2022/05/26	1.8	127.11	8.1	127.75	125.50	-6.3	80,643	-0.01%
2022/05/25	3.1	126.18	5.1	126.50	127.00	-2.1	81,062	0.00%
2022/05/24	21.3	127.70	90.9	126.78	125.00	-69.6	81,523	-0.09%
2022/05/23	45.2	125.03	82	124.82	127.00	-36.8	81,311	-0.05%
2022/05/20	34.2	117.44	47	117.14	117.50	-12.8	80,820	-0.02%
2022/05/19	24.2	113.76	45.4	112.85	115.00	-21.2	81,893	-0.03%
2022/05/18	32.6	117.85	13	117.54	117.50	19.6	82,686	0.02%
2022/05/17	53	117.16	14.5	117.34	116.50	38.5	82,835	0.05%
2022/05/16	55.3	119.73	6.1	119.43	119.00	49.2	82,318	0.06%
2022/05/13	14.2	123.51	3.1	123.50	123.50	11.1	81,633	0.01%
2022/05/12	41.2	122.61	2	121.00	121.00	39.2	82,357	0.05%
2022/05/11	40.1	125.43	1	124.50	124.00	39.1	82,420	0.05%
2022/05/10	26.3	125.38	15.1	125.54	127.50	11.2	82,463	0.01%
2022/05/09	42.2	127.70	24.5	126.66	126.00	17.7	82,564	0.02%
2022/05/06	18	128.17	27	129.06	130.50	-9	83,956	-0.01%
2022/05/05	19	130.63	24.9	129.86	130.00	-5.9	84,000	-0.01%
2022/05/04	21.3	129.90	74.5	130.07	130.00	-53.2	83,662	-0.06%
2022/05/03	21.2	125.91	39	125.97	126.50	-17.8	83,182	-0.02%
2022/04/29	37.4	125.82	42.3	125.56	126.00	-4.9	83,396	-0.01%
2022/04/28	12.2	121.42	14	121.68	120.50	-1.8	83,043	0.00%
2022/04/27	18.5	119.22	13.1	119.27	121.00	5.4	83,084	0.01%
2022/04/26	11.4	121.69	5.1	122.21	121.00	6.3	83,162	0.01%
2022/04/25	90.2	123.46	8.8	121.83	121.50	81.4	83,168	0.10%
2022/04/22	145.1	126.14	11.3	126.20	126.50	133.8	82,614	0.16%	大買/鉅額交易
2022/04/21	26.5	125.76	10.2	125.99	125.00	16.3	82,619	0.02%
2022/04/20	3	124.00	7	124.14	123.50	-4	82,611	0.00%
2022/04/19	3	123.50	9.5	123.82	123.00	-6.5	82,899	-0.01%
2022/04/18	15.3	121.73	2	121.75	121.00	13.3	83,044	0.02%
2022/04/15	9	123.22	8	123.31	124.00	1	83,260	0.00%
2022/04/14	9.2	123.27	1.1	122.18	122.00	8.1	83,333	0.01%
2022/04/13	8	123.13	24	123.94	124.50	-16	83,224	-0.02%
2022/04/12	14.4	120.51	12	120.46	120.00	2.4	83,001	0.00%
2022/04/11	14.3	123.14	4.5	123.60	121.50	9.9	82,677	0.01%
2022/04/08	5.6	122.38	18	123.00	124.00	-12.4	83,699	-0.01%
2022/04/07	31.4	120.36	21	119.19	119.00	10.4	84,236	0.01%
2022/04/06	14.1	123.54	9	123.83	123.50	5.1	83,973	0.01%
2022/04/01	11.1	125.05	12.6	125.77	126.50	-1.5	84,317	0.00%
2022/03/31	5.1	124.20	3	124.33	124.50	2.1	83,818	0.00%
2022/03/30	9.1	124.78	4	124.63	124.00	5.1	83,671	0.01%
2022/03/29	6.1	124.57	7	124.07	123.50	-0.9	83,578	0.00%
2022/03/28	26.6	119.47	21	121.00	122.50	5.6	83,389	0.01%
2022/03/25	77.1	123.55	27.5	124.09	122.00	49.7	83,417	0.06%
2022/03/24	47.7	128.43	9.5	128.71	128.00	38.2	82,453	0.05%
2022/03/23	13.4	130.35	9	131.00	130.50	4.4	82,569	0.01%
2022/03/22	9.3	129.88	13	130.38	129.50	-3.7	82,630	0.00%
2022/03/21	50.8	130.39	40	130.45	131.50	10.8	83,027	0.01%
2022/03/18	66.2	130.35	32.5	130.15	130.00	33.6	83,743	0.04%
2022/03/17	56.2	130.28	50.1	131.11	133.00	6.1	83,304	0.01%
2022/03/16	133.5	129.45	94.4	129.03	127.00	39.1	81,632	0.05%	大買/
2022/03/15	134.4	133.45	119	132.52	130.00	15.4	77,870	0.02%	大買/大賣/
2022/03/14	56.8	130.96	98.7	130.91	132.50	-41.9	75,063	-0.06%
2022/03/11	30.6	124.96	34	125.32	125.50	-3.4	74,144	0.00%
2022/03/10	66	127.23	49	126.56	124.00	17	74,720	0.02%
2022/03/09	39	122.36	35	122.23	125.50	4	74,426	0.01%
2022/03/08	56.7	121.38	39.2	120.49	118.00	17.5	75,309	0.02%
2022/03/07	110.8	130.19	86.5	128.32	125.50	24.3	73,027	0.03%	大買/
2022/03/04	94.6	132.25	144.9	132.34	133.00	-50.3	70,755	-0.07%	大賣/
2022/03/03	43.3	123.96	51.5	124.41	125.00	-8.2	67,329	-0.01%
2022/03/02	28.4	120.92	20.5	120.66	120.50	7.9	67,365	0.01%
2022/03/01	38.3	118.89	47.9	119.22	120.50	-9.6	67,492	-0.01%
2022/02/25	6	115.50	21.6	116.19	115.50	-15.6	66,518	-0.02%
2022/02/24	19.1	113.48	23.1	112.72	112.50	-4	66,509	-0.01%
2022/02/23	15.4	115.29	20	115.43	116.00	-4.6	66,667	-0.01%
2022/02/22	41.3	114.47	23.5	114.41	113.50	17.8	66,784	0.03%
2022/02/21	36.3	119.54	45.3	119.42	119.50	-9.1	66,056	-0.01%
2022/02/18	18.1	116.92	30.2	116.11	116.50	-12.2	65,633	-0.02%
2022/02/17	20.2	113.22	25	112.44	112.00	-4.8	65,389	-0.01%
2022/02/16	2	113.25	6	113.00	112.50	-4	65,849	-0.01%
2022/02/15	8.1	111.50	28	111.00	111.00	-19.9	67,216	-0.03%
2022/02/14	72.2	113.73	34.2	112.96	110.50	38	69,698	0.05%
2022/02/11	18.2	112.88	20	113.75	112.00	-1.8	70,922	0.00%
2022/02/10	2.4	112.58	7	112.72	114.00	-4.6	73,391	-0.01%
2022/02/09	12.4	113.30	22.5	112.81	112.00	-10.2	75,972	-0.01%
2022/02/08	84.6	112.48	89.4	113.41	112.50	-4.8	76,404	-0.01%
2022/02/07	9	101.22	22.2	104.59	108.00	-13.2	75,977	-0.02%
2022/01/26	23.1	98.04	27.1	98.52	98.60	-4	77,797	-0.01%
2022/01/25	14.1	96.89	8.6	96.93	95.10	5.4	78,903	0.01%
2022/01/24	20.1	97.72	5.4	99.55	99.90	14.7	79,863	0.02%
2022/01/21	35.7	100.30	20.1	100.41	99.00	15.6	81,531	0.02%
2022/01/20	3	104.17	5	104.10	104.00	-2	81,873	0.00%
2022/01/19	12.5	104.66	2	104.25	104.00	10.5	82,182	0.01%
2022/01/18	1	106.50	6	106.00	106.50	-5	82,578	-0.01%
2022/01/17	61.2	105.87	50.2	105.51	105.50	11	84,025	0.01%
2022/01/14	67.1	106.17	56.1	104.14	107.50	11	85,320	0.01%
2022/01/13	18.3	106.88	10	106.80	105.00	8.3	85,258	0.01%
2022/01/12	25.5	110.17	9.2	109.18	108.00	16.3	85,586	0.02%
2022/01/11	10.1	113.30	8	113.25	112.00	2.1	86,061	0.00%
2022/01/10	11.3	111.27	7.4	111.28	111.50	3.9	88,288	0.00%
2022/01/07	8.3	113.76	20	113.38	113.50	-11.7	88,943	-0.01%
2022/01/06	11.7	114.58	9	114.50	114.50	2.7	90,871	0.00%
2022/01/05	7.1	115.71	5	115.70	115.00	2.1	92,607	0.00%
2022/01/04	9.4	114.62	28.5	114.49	115.50	-19	94,435	-0.02%
2022/01/03	98.6	115.52	96.5	115.95	114.50	2.2	95,492	0.00%
2021/12/30	63.6	121.14	52.1	121.88	121.00	11.5	96,085	0.01%
2021/12/29	5.2	124.60	6.7	125.23	124.50	-1.5	96,956	0.00%
2021/12/28	18.5	125.85	7.8	125.48	125.00	10.8	99,686	0.01%
2021/12/27	10	122.85	16.4	122.67	122.50	-6.4	102,126	-0.01%
2021/12/24	14.2	123.59	3.5	123.29	122.50	10.7	104,474	0.01%
2021/12/23	8	123.37	8.8	124.00	122.50	-0.8	104,848	0.00%
2021/12/22	3	124.67	10.3	124.94	124.00	-7.2	105,445	-0.01%
2021/12/21	49.5	125.17	56.1	121.58	125.50	-6.6	106,154	-0.01%
2021/12/20	5	122.70	2	123.50	122.00	3	106,601	0.00%
2021/12/17	2	124.50	16.2	124.24	123.50	-14.2	107,404	-0.01%
2021/12/16	23.3	123.84	26	123.31	122.00	-2.7	107,424	0.00%
2021/12/15	42.2	121.42	23.2	121.14	122.50	19	107,772	0.02%
2021/12/14	65.7	122.54	65.9	122.45	120.00	-0.2	108,598	0.00%
2021/12/13	27.7	127.74	47.1	127.91	127.50	-19.4	107,638	-0.02%
2021/12/10	64.4	124.83	69.1	124.80	124.00	-4.7	107,904	0.00%
2021/12/09	27.2	127.09	28.3	127.31	128.50	-1.1	108,286	0.00%
2021/12/08	62.9	128.53	48	128.79	127.00	15	108,570	0.01%
2021/12/07	53.2	126.91	150	127.22	126.50	-96.8	108,326	-0.09%	大賣/
2021/12/06	94.1	126.10	88	126.14	125.50	6.1	107,348	0.01%
2021/12/03	106.2	122.85	127.1	123.37	121.00	-20.9	107,425	-0.02%	大買/大賣/
2021/12/02	244	122.52	154.7	120.05	122.00	89.3	108,920	0.08%	大買/大賣/
2021/12/01	21	115.24	26.2	115.88	115.00	-5.1	108,146	0.00%
2021/11/30	11.4	113.31	15.3	114.43	115.50	-3.9	109,446	0.00%
2021/11/29	41.6	110.79	29	110.59	110.00	12.6	110,108	0.01%
2021/11/26	27.3	111.37	29	111.40	108.50	-1.7	111,251	0.00%
2021/11/25	16.2	114.51	41.8	114.24	114.50	-25.6	111,468	-0.02%
2021/11/24	20.2	111.23	15	111.53	111.00	5.2	111,235	0.00%
2021/11/23	21.5	111.45	34.5	111.23	111.00	-13	112,812	-0.01%
2021/11/22	54	112.25	54.1	109.28	110.50	-0.1	114,198	0.00%
2021/11/19	14.3	108.70	15	109.40	107.50	-0.7	114,975	0.00%
2021/11/18	25.1	109.90	42	110.24	109.50	-16.9	117,677	-0.01%
2021/11/17	27.1	108.63	89.1	109.57	107.50	-62	121,270	-0.05%
2021/11/16	18	108.61	65.3	108.26	110.00	-47.3	123,103	-0.04%
2021/11/15	69	106.35	60	107.33	105.00	9	127,419	0.01%
2021/11/12	84	106.89	80.1	107.28	106.50	3.9	131,716	0.00%
2021/11/11	72	111.06	85.6	112.47	106.00	-13.6	132,977	-0.01%
2021/11/10	53.1	117.29	43.2	117.54	115.00	9.9	135,003	0.01%
2021/11/09	101.1	116.59	66.9	117.52	116.00	34.2	140,209	0.02%	大買/
2021/11/08	115	111.93	62.1	112.89	118.00	52.9	142,061	0.04%	大買/
2021/11/05	82	107.02	73	106.75	107.50	9	139,337	0.01%
2021/11/04	57.2	109.79	32.2	108.82	106.00	24.9	138,354	0.02%
2021/11/03	62.5	107.49	79.4	107.62	108.50	-16.9	136,510	-0.01%
2021/11/02	31	100.82	34.1	101.13	101.50	-3.1	134,128	0.00%
2021/11/01	65.2	98.07	78.7	98.94	98.00	-13.5	132,545	-0.01%
2021/10/29	37.1	95.97	40	94.52	96.50	-3	131,175	0.00%
2021/10/28	12.1	90.70	29.6	91.36	90.60	-17.5	129,241	-0.01%
2021/10/27	13.5	89.16	46	89.44	89.30	-32.5	128,450	-0.03%
2021/10/26	53	90.31	35	89.76	90.40	18	128,539	0.01%
2021/10/25	13	87.49	19.8	88.29	89.50	-6.8	128,190	-0.01%
2021/10/22	36.9	86.99	13.1	86.23	85.10	23.9	134,285	0.02%
2021/10/21	32	90.20	51.8	89.90	89.30	-19.8	138,034	-0.01%
2021/10/20	39.2	90.40	39.1	89.93	88.30	0.1	141,419	0.00%
2021/10/19	31.5	89.50	22.2	89.66	88.00	9.3	147,572	0.01%
2021/10/18	64.5	86.72	66	86.93	89.00	-1.5	153,817	0.00%
2021/10/15	29.2	92.62	53	92.60	92.30	-23.8	158,915	-0.01%
2021/10/14	66	91.35	58.3	90.99	92.40	7.7	165,462	0.00%
2021/10/13	43.6	90.93	51	90.05	88.50	-7.4	169,792	0.00%
2021/10/12	53.5	90.36	27.2	89.15	87.40	26.3	178,274	0.01%
2021/10/08	49.1	97.55	67.2	97.47	96.80	-18	182,954	-0.01%
2021/10/07	60.5	97.53	46	98.43	98.50	14.5	193,894	0.01%
2021/10/06	59.4	95.47	55	94.55	92.50	4.4	200,591	0.00%
2021/10/05	61.2	95.76	95.3	94.53	98.20	-34.1	207,184	-0.02%
2021/10/04	114.9	100.48	156.9	100.36	97.20	-42	213,430	-0.02%	大買/大賣/
2021/10/01	68.9	110.89	53.1	109.84	108.00	15.8	221,206	0.01%
2021/09/30	8	117.75	13	118.00	119.50	-5	228,637	0.00%
2021/09/29	33.4	118.01	22	117.36	116.50	11.4	234,860	0.00%
2021/09/28	32.1	120.32	18	119.47	119.00	14.1	235,128	0.01%
2021/09/27	30.2	126.58	233.3	128.81	124.50	-203.1	235,404	-0.09%	大賣/鉅額交易
2021/09/24	86	126.26	85.1	125.46	126.50	0.9	235,906	0.00%
2021/09/23	37	121.59	56	122.10	121.50	-19	235,844	-0.01%
2021/09/22	39.5	120.27	19.5	120.40	119.50	20	236,684	0.01%
2021/09/17	70.5	121.92	104.8	122.24	123.00	-34.3	237,068	-0.01%	大賣/
2021/09/16	52.2	119.54	43	119.56	118.00	9.2	236,470	0.00%
2021/09/15	54.2	117.95	53	119.90	121.50	1.2	236,838	0.00%
2021/09/14	26.2	121.44	29.2	120.83	117.50	-3	237,316	0.00%
2021/09/13	21.2	126.42	74.1	126.90	124.50	-52.9	237,488	-0.02%
2021/09/10	71	123.60	54.5	123.46	125.50	16.5	246,873	0.01%
2021/09/09	52.1	120.65	53	120.35	121.50	-0.9	257,351	0.00%
2021/09/08	69.8	119.81	85.4	120.54	122.00	-15.6	263,381	-0.01%
2021/09/07	100	120.38	102.6	120.06	120.50	-2.5	272,442	0.00%	大賣/
2021/09/06	53.1	116.90	82.6	116.08	113.00	-29.6	276,298	-0.01%
2021/09/03	51.7	121.94	41	120.81	120.50	10.7	281,059	0.00%
2021/09/02	53.2	125.35	50.5	124.37	126.00	2.7	284,216	0.00%
2021/09/01	108.4	127.56	79.6	128.22	125.00	28.8	287,620	0.01%	大買/
2021/08/31	41.3	133.46	42	133.07	133.50	-0.7	289,436	0.00%
2021/08/30	74.1	138.63	69.2	137.31	136.00	5	296,177	0.00%
2021/08/27	80.3	137.56	75	137.43	137.00	5.3	301,757	0.00%
2021/08/26	84.4	138.07	64.3	137.60	140.00	20.1	307,355	0.01%
2021/08/25	52.1	136.09	37.7	136.40	138.50	14.4	313,162	0.00%
2021/08/24	124.9	138.36	83.4	138.64	134.50	41.5	317,742	0.01%	大買/
2021/08/23	156.6	139.70	164.5	140.50	139.50	-7.9	322,119	0.00%	大買/大賣/
2021/08/20	38	129.50	57.4	128.99	130.50	-19.3	325,644	-0.01%
2021/08/19	165.1	133.16	117.5	131.61	126.50	47.6	335,133	0.01%	大買/大賣/
2021/08/18	112.1	129.04	138.8	130.06	136.50	-26.6	341,307	-0.01%	大買/大賣/
2021/08/17	58.3	127.44	65.2	127.30	124.50	-6.9	345,747	0.00%
2021/08/16	94.9	132.21	67.9	132.90	126.00	27.1	353,207	0.01%
2021/08/13	227	135.29	210.7	136.00	133.00	16.3	356,926	0.00%	大買/大賣/
2021/08/12	155.5	127.94	159.2	127.76	133.50	-3.7	361,288	0.00%	大買/大賣/
2021/08/11	25.3	121.44	9.3	122.08	125.00	16	362,298	0.00%
2021/08/10	19.7	128.31	18.2	127.56	130.00	1.5	366,350	0.00%
2021/08/09	7.2	133.62	10.1	132.99	132.50	-2.9	375,355	0.00%
2021/08/06	3.4	131.38	16.5	133.58	131.00	-13.1	385,819	0.00%
2021/08/05	4.5	125.67	10.6	126.09	125.50	-6.2	394,945	0.00%
2021/08/04	6.6	129.18	15.2	129.22	129.00	-8.6	400,626	0.00%
2021/08/03	22.3	122.88	27.1	125.08	126.00	-4.8	409,286	0.00%
2021/08/02	11.3	114.37	36.1	114.64	120.00	-24.9	416,150	-0.01%
2021/07/30	42.5	128.84	8.2	129.15	117.00	34.3	423,521	0.01%
2021/07/29	26.7	122.88	35.7	126.67	129.50	-9	430,617	0.00%
2021/07/28	243.1	117.77	332.4	116.20	118.00	-89.3	438,242	-0.02%	大買/大賣/
2021/07/27	120.3	126.25	130.8	127.00	122.50	-10.6	443,452	0.00%	大買/大賣/
2021/07/26	117	141.14	155.6	139.25	136.00	-38.6	443,188	-0.01%	大買/大賣/
2021/07/23	221	142.36	225.9	142.50	145.50	-4.9	444,634	0.00%	大買/大賣/
2021/07/22	281.7	142.23	388	141.69	140.50	-106.3	444,272	-0.02%	大買/大賣/鉅額交易
2021/07/21	296.9	165.43	320.2	164.45	153.50	-23.2	443,347	-0.01%	大買/大賣/
2021/07/20	254.3	176.92	239	175.68	170.50	15.3	438,485	0.00%	大買/大賣/
2021/07/19	330.4	192.49	296.1	191.11	188.00	34.3	437,498	0.01%	大買/大賣/
2021/07/16	400.9	187.96	304.2	188.43	188.00	96.6	431,890	0.02%	大買/大賣/
2021/07/15	127.6	172.32	123.7	173.49	179.00	3.9	421,928	0.00%	大買/大賣/
2021/07/14	389.9	170.09	425.8	167.15	163.00	-35.9	415,579	-0.01%	大買/大賣/
2021/07/13	352.5	188.68	360	186.16	176.00	-7.6	404,074	0.00%	大買/大賣/
2021/07/12	394.8	202.58	458.9	201.54	195.50	-64.1	395,926	-0.02%	大買/大賣/
2021/07/09	402	207.36	292.5	202.82	195.50	109.4	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	432	209.53	416.4	210.26	216.50	15.6	379,248	0.00%	大買/大賣/
2021/07/07	466.5	220.20	359.1	217.92	210.00	107.4	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	165.3	208.05	204.8	213.23	216.50	-39.5	359,596	-0.01%	大買/大賣/
2021/07/05	28.5	189.43	69.3	191.00	197.00	-40.8	353,712	-0.01%
2021/07/02	51.6	191.26	54.8	190.04	191.00	-3.2	356,844	0.00%
2021/07/01	53.6	193.63	109.9	191.55	196.00	-56.3	356,879	-0.02%	大賣/
2021/06/30	65.2	173.76	31.3	175.77	182.50	33.9	356,519	0.01%
2021/06/29	84.7	167.37	47	166.76	166.00	37.7	356,354	0.01%
2021/06/28	68.8	162.32	72.1	163.21	166.00	-3.3	356,036	0.00%
2021/06/25	47.8	151.41	37.4	151.61	151.00	10.4	355,308	0.00%
2021/06/24	40.7	146.56	49.4	140.98	149.00	-8.7	355,062	0.00%
2021/06/23	145	142.66	47.1	142.20	139.50	97.9	354,532	0.03%	大買/
2021/06/22	56.7	158.53	59.9	157.12	154.50	-3.1	353,074	0.00%
2021/06/21	403.6	157.73	383.1	157.13	158.50	20.6	352,224	0.01%	大買/大賣/
2021/06/18	516.9	146.50	433.1	146.78	149.50	83.9	343,265	0.02%	大買/大賣/
2021/06/17	292.9	131.51	280.1	131.56	140.50	12.8	335,123	0.00%	大買/大賣/
2021/06/16	465.7	133.05	444.3	132.90	130.00	21.4	333,803	0.01%	大買/大賣/
2021/06/15	272.8	121.85	269.2	122.80	127.50	3.6	325,696	0.00%	大買/大賣/
2021/06/11	205.7	116.04	256.8	115.89	116.00	-51.1	322,158	-0.02%	大買/大賣/
2021/06/09	169.7	115.05	131.5	114.04	113.00	38.3	317,997	0.01%	大買/大賣/
2021/06/08	103.2	112.08	212.8	111.38	114.50	-109.6	317,367	-0.03%	大買/大賣/鉅額交易
2021/06/07	304	109.34	198.1	109.45	107.00	106	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	123.4	116.10	128.6	116.45	115.50	-5.2	310,473	0.00%	大買/大賣/
2021/06/03	149.8	114.50	376.2	114.49	112.50	-226.4	305,815	-0.07%	大買/大賣/鉅額交易
2021/06/02	302	114.13	235	114.31	111.00	67	300,491	0.02%	大買/大賣/
2021/06/01	200.3	107.07	210.3	107.04	112.50	-10	294,111	0.00%	大買/大賣/
2021/05/31	274.9	109.14	236.2	108.92	102.50	38.7	289,013	0.01%	大買/大賣/
2021/05/28	295	106.35	306.2	106.97	108.00	-11.2	284,171	0.00%	大買/大賣/
2021/05/27	360.4	102.34	332.8	102.22	103.00	27.6	282,340	0.01%	大買/大賣/
2021/05/26	388	94.86	447.1	94.82	98.80	-59.1	273,176	-0.02%	大買/大賣/
2021/05/25	399.9	90.32	479.5	91.32	91.00	-79.6	264,602	-0.03%	大買/大賣/
2021/05/24	551.4	95.71	351	95.57	93.10	200.4	258,762	0.08%	大買/大賣/鉅額交易
2021/05/21	235.9	88.94	260.5	89.30	91.80	-24.6	254,732	-0.01%	大買/大賣/
2021/05/20	618.8	84.21	447	84.13	83.50	171.9	249,501	0.07%	大買/大賣/鉅額交易
2021/05/19	208	78.40	162.2	78.62	80.50	45.8	240,679	0.02%	大買/大賣/
2021/05/18	100.4	71.78	148.2	71.67	73.20	-47.8	240,357	-0.02%	大賣/
2021/05/17	348.6	69.42	350.6	69.66	66.60	-2	239,398	0.00%	大買/大賣/
2021/05/14	400.2	75.56	757	76.14	74.00	-356.8	231,834	-0.15%	大買/大賣/鉅額交易
2021/05/13	368.3	82.05	465.2	81.15	79.20	-96.9	223,617	-0.04%	大買/大賣/
2021/05/12	328.4	91.62	267.8	92.54	87.90	60.6	219,837	0.03%	大買/大賣/
2021/05/11	464.7	99.82	343	99.31	97.60	121.7	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	271.6	96.62	291.8	97.41	100.50	-20.2	211,021	-0.01%	大買/大賣/
2021/05/07	268.1	87.34	283	87.95	91.50	-14.9	205,669	-0.01%	大買/大賣/
2021/05/06	324.5	87.77	367.1	86.53	84.30	-42.7	199,980	-0.02%	大買/大賣/
2021/05/05	429.4	82.28	320.2	82.32	87.00	109.2	194,188	0.06%	大買/大賣/鉅額交易
2021/05/04	812.6	84.50	445.1	84.12	80.00	367.5	188,143	0.20%	大買/大賣/鉅額交易
2021/05/03	81.7	86.72	89.7	87.12	87.70	-8	178,164	0.00%
2021/04/29	175.8	75.37	229.1	75.68	79.80	-53.4	176,200	-0.03%	大買/大賣/
2021/04/28	368.5	75.17	227	74.40	75.00	141.5	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	256.2	70.74	201.9	71.14	72.00	54.3	173,347	0.03%	大買/大賣/
2021/04/26	52.6	64.80	113.1	65.64	66.40	-60.5	173,132	-0.03%	大賣/
2021/04/23	258.8	58.91	638.3	60.34	60.40	-379.6	171,013	-0.22%	大買/大賣/鉅額交易
2021/04/22	100	64.57	17.5	60.18	59.60	82.5	164,496	0.05%
2021/04/21	27.5	61.76	36.8	62.22	62.70	-9.3	164,016	-0.01%
2021/04/20	17	54.86	26	55.47	57.00	-9	164,103	-0.01%
2021/04/19	24	54.68	40	54.67	55.00	-16	164,405	-0.01%
2021/04/16	14	47.13	38	48.15	50.60	-24	164,100	-0.01%
2021/04/15	7	46.75	26	46.78	46.70	-19	164,510	-0.01%
2021/04/14	32.7	43.68	11	42.65	45.50	21.7	164,583	0.01%
2021/04/13	21.8	46.13	17	46.84	44.80	4.8	164,633	0.00%
2021/04/12	20.3	45.71	23	45.79	46.10	-2.7	164,629	0.00%
2021/04/09	133.3	42.03	49.4	42.17	42.75	83.9	165,508	0.05%	大買/
2021/04/08	201.7	46.59	76.3	46.32	46.20	125.4	166,041	0.08%	大買/鉅額交易
2021/04/07	58	45.96	29	45.26	46.35	29	163,315	0.02%
2021/04/06	18.1	42.14	105	41.34	44.15	-86.9	167,064	-0.05%	大賣/
2021/04/01	48	39.60	61	39.44	40.15	-13	166,929	-0.01%
2021/03/31	57	37.43	38	37.36	37.70	19	168,610	0.01%
2021/03/30	25	34.91	6.4	34.42	35.40	18.6	170,852	0.01%
2021/03/29	6.1	35.34	78	35.12	35.25	-71.9	173,799	-0.04%
2021/03/26	49	33.51	56	33.67	34.00	-7	177,613	0.00%
2021/03/25	30	32.74	22	32.70	32.50	8	180,526	0.00%
2021/03/24	45	33.19	34.1	33.31	33.80	10.9	183,190	0.01%
2021/03/23	68	34.39	74	34.42	33.50	-6	183,605	0.00%
2021/03/22	155.1	35.49	195	35.56	35.85	-39.9	183,839	-0.02%	大買/大賣/
2021/03/19	209	32.44	228	32.62	32.60	-19	183,461	-0.01%	大買/大賣/
2021/03/18	72	31.66	67	31.75	31.90	5	179,519	0.00%
2021/03/17	146	30.96	93	31.07	31.30	53	178,101	0.03%	大買/
2021/03/16	297	30.41	264.4	30.41	30.05	32.6	175,723	0.02%	大買/大賣/
2021/03/15	341.3	30.10	299	30.49	31.30	42.3	173,929	0.02%	大買/大賣/
2021/03/12	222.1	29.03	281	29.30	29.15	-58.9	171,598	-0.03%	大買/大賣/
2021/03/11	264	28.79	269	28.52	28.10	-5	167,339	0.00%	大買/大賣/
2021/03/10	127	28.04	75.2	28.10	28.00	51.9	164,597	0.03%	大買/
2021/03/09	139	26.85	122	27.08	27.60	17	162,088	0.01%	大買/大賣/
2021/03/08	223	26.96	216	26.91	26.80	7	160,756	0.00%	大買/大賣/
2021/03/05	90	26.52	116.5	26.59	26.05	-26.5	159,337	-0.02%	大賣/
2021/03/04	49	27.07	55	26.94	26.60	-6	158,383	0.00%
2021/03/03	162	27.08	168.2	27.04	27.60	-6.2	157,418	0.00%	大買/大賣/
2021/03/02	272.3	28.69	245.1	28.83	27.10	27.2	155,628	0.02%	大買/大賣/
2021/02/26	145	28.13	533.1	28.06	29.00	-388.1	151,002	-0.26%	大買/大賣/鉅額交易
2021/02/25	97	28.75	147.3	28.85	28.50	-50.3	148,592	-0.03%	大賣/
2021/02/24	169	28.80	156.4	28.70	27.90	12.6	146,173	0.01%	大買/大賣/
2021/02/23	302.2	28.89	189.6	29.02	28.25	112.6	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	119.3	27.84	236	28.07	28.15	-116.7	136,924	-0.09%	大買/大賣/鉅額交易
2021/02/19	186	25.38	202.7	25.19	25.60	-16.6	134,800	-0.01%	大買/大賣/
2021/02/18	455.9	25.00	327.3	25.24	25.55	128.6	132,533	0.10%	大買/大賣/鉅額交易
2021/02/17	246.2	22.24	119.5	22.79	23.65	126.7	127,312	0.10%	大買/大賣/鉅額交易
2021/02/05	99	21.94	88	21.60	21.50	11	124,684	0.01%
2021/02/04	150	21.75	151	21.73	21.95	-1	124,262	0.00%	大買/大賣/
2021/02/03	346.3	21.65	216.5	21.46	21.60	129.8	123,587	0.10%	大買/大賣/鉅額交易
2021/02/02	70	19.38	113	19.88	20.95	-43	119,774	-0.04%	大賣/
2021/02/01	155.5	19.50	173.3	19.31	19.05	-17.8	118,145	-0.02%	大買/大賣/
2021/01/29	155.5	20.50	153.3	20.12	19.75	2.2	116,569	0.00%	大買/大賣/
2021/01/28	99.5	20.46	159	20.82	20.70	-59.5	115,488	-0.05%	大賣/
2021/01/27	100.4	21.42	111	21.00	20.80	-10.6	114,260	-0.01%	大賣/
2021/01/26	227.8	21.98	112	21.94	21.60	115.8	112,583	0.10%	大買/大賣/鉅額交易
2021/01/25	389.5	23.52	128.2	23.25	23.00	261.4	110,642	0.24%	大買/大賣/鉅額交易
2021/01/22	228	21.57	198	21.78	22.60	30	108,188	0.03%	大買/大賣/
2021/01/21	157.5	21.28	184	21.39	20.85	-26.5	105,576	-0.03%	大買/大賣/
2021/01/20	148.5	21.17	220.2	20.98	20.20	-71.7	101,734	-0.07%	大買/大賣/
2021/01/19	249.2	24.31	430.7	24.30	21.85	-181.6	97,764	-0.19%	大買/大賣/鉅額交易
2021/01/18	23	22.89	57.2	22.33	23.80	-34.2	93,141	-0.04%
2021/01/15	103	23.38	4	24.00	23.35	99	92,675	0.11%	大買/
2021/01/14	4.3	25.75	41	26.08	25.90	-36.7	92,322	-0.04%
2021/01/13	71	24.67	31	24.98	24.00	40	91,662	0.04%
2021/01/12	128.1	25.73	7	26.07	25.70	121.1	90,925	0.13%	大買/鉅額交易
2021/01/11	24	28.20	31	28.22	28.55	-7	90,036	-0.01%
2021/01/08	32	26.35	94	26.41	27.30	-62	89,573	-0.07%
2021/01/07	128.5	26.07	19.4	26.77	25.95	109.1	88,545	0.12%	大買/鉅額交易
2021/01/06	119.3	30.04	39	30.00	28.80	80.3	87,849	0.09%	大買/
2021/01/05	95.1	31.07	31	30.91	32.00	64.1	87,095	0.07%
2021/01/04	83.2	31.29	40.5	31.57	32.15	42.7	86,404	0.05%
2020/12/31	67	28.22	172	28.24	29.25	-105	84,864	-0.12%	大賣/鉅額交易
2020/12/30	100.9	27.10	111	26.34	27.50	-10.1	83,413	-0.01%	大賣/
2020/12/29	325.1	27.31	254	27.31	27.90	71.1	81,779	0.09%	大買/大賣/
2020/12/28	70	24.73	31	25.14	25.40	39	76,844	0.05%
2020/12/25	125.5	22.97	184	22.97	23.10	-58.5	75,571	-0.08%	大買/大賣/
2020/12/24	261	20.33	165.1	20.39	21.00	95.9	72,724	0.13%	大買/大賣/
2020/12/23	105.1	18.64	139	19.18	20.40	-33.9	69,285	-0.05%	大買/大賣/
2020/12/22	435	19.07	233	19.03	18.55	202	65,900	0.31%	大買/大賣/鉅額交易
2020/12/21	188	18.26	91	18.24	18.95	97	61,267	0.16%	大買/
2020/12/18	66	16.23	253.3	16.67	17.25	-187.3	57,813	-0.32%	大賣/鉅額交易
2020/12/17	115	15.75	148.2	15.66	15.70	-33.2	54,615	-0.06%	大買/大賣/
2020/12/16	141	15.60	187	15.53	15.85	-46	53,429	-0.09%	大買/大賣/
2020/12/15	341	15.63	120.5	15.87	15.55	220.5	51,443	0.43%	大買/大賣/鉅額交易
2020/12/14	29.7	14.32	215.3	14.19	15.05	-185.6	47,680	-0.39%	大賣/鉅額交易
2020/12/11	61	13.83	259	13.91	13.70	-198	45,914	-0.43%	大賣/鉅額交易
2020/12/10	187	14.37	9.7	14.57	14.35	177.3	44,395	0.40%	大買/鉅額交易
2020/12/09	208.3	14.21	202	14.21	14.40	6.3	43,318	0.01%	大買/大賣/
2020/12/08	186.5	13.95	76	13.73	14.05	110.5	41,790	0.26%	大買/鉅額交易
2020/12/07	9	12.78	7	12.90	12.85	2	39,863	0.01%
2020/12/04	18	12.71	36	12.79	12.85	-18	39,614	-0.05%
2020/12/03	25	12.78	18	12.81	12.75	7	39,836	0.02%
2020/12/02	19	12.89	17	12.94	12.90	2	39,983	0.01%
2020/12/01	87	12.78	20	13.07	13.05	67	39,773	0.17%
2020/11/30	38	13.51	17	13.40	13.25	21	39,186	0.05%
2020/11/27	12	13.54	39	13.57	13.60	-27	38,799	-0.07%
2020/11/26	88	13.69	26	13.62	13.55	62	39,024	0.16%
2020/11/25	105.5	13.41	22	13.38	13.60	83.5	37,940	0.22%	大買/
2020/11/24	70	13.06	27	13.04	13.05	43	36,503	0.12%
2020/11/23	34.5	12.99	363	12.99	13.00	-328.5	36,077	-0.91%	大賣/鉅額交易
2020/11/20	178	12.66	32	12.77	12.80	146	36,061	0.40%	大買/鉅額交易
2020/11/19	200	12.79	18	12.74	12.75	182	35,891	0.51%	大買/鉅額交易
2020/11/18	86	12.84	200	12.90	13.00	-114	35,285	-0.32%	大賣/鉅額交易
2020/11/17	164	12.33	81	12.46	12.50	83	34,088	0.24%	大買/
2020/11/16	26	12.55	37	12.53	12.50	-11	33,507	-0.03%
2020/11/13	54	12.57	68	12.55	12.50	-14	32,987	-0.04%
2020/11/12	87.1	12.64	41	12.54	12.35	46.1	32,192	0.14%
2020/11/11	106	13.09	78	13.25	13.55	28	31,069	0.09%	大買/
2020/11/10	108	13.83	77	13.56	13.60	31	29,680	0.10%	大買/
2020/11/09	57	13.84	29	13.84	14.10	28	27,977	0.10%
2020/11/06	92	12.77	387	12.70	12.90	-295	26,436	-1.12%	大賣/鉅額交易
2020/11/05	342	12.15	13	12.33	12.25	329	25,773	1.28%	大買/鉅額交易
2020/11/04	22	11.82	36	11.84	12.50	-14	25,082	-0.06%
2020/11/03	25	11.61	12	11.63	11.75	13	24,036	0.05%
2020/11/02	11	11.74	48	11.72	11.60	-37	23,624	-0.16%
2020/10/30	56	11.59	56	11.74	11.50	0	23,097	0.00%
2020/10/29	10	11.28	44	11.36	11.60	-34	22,271	-0.15%
2020/10/28	13	11.49	15	11.62	11.45	-2	21,599	-0.01%
2020/10/27	126	11.74	42	11.71	12.00	84	20,898	0.40%	大買/
2020/10/26	56	11.96	36	11.80	12.10	20	19,703	0.10%
2020/10/23	16	10.91	13	10.66	11.00	3	17,875	0.02%
2020/10/22	2	10.43	1	10.45	10.45	1	17,349	0.01%
2020/10/21	0	0.00	10	10.50	10.55	-10	17,269	-0.06%
2020/10/20	0	0.00	3	10.28	10.60	-3	17,162	-0.02%
2020/10/19	12	10.59	4	10.45	10.45	8	16,970	0.05%
2020/10/16	14	10.55	15	10.40	10.40	-1	16,824	-0.01%
2020/10/15	0	0.00	17	10.42	10.40	-17	16,513	-0.10%
2020/10/14	1	10.15	6	10.19	10.20	-5	16,227	-0.03%
2020/10/13	25	10.13	4	10.21	10.25	21	16,135	0.13%
2020/10/12	3	10.00	2	10.00	10.00	1	15,831	0.01%
2020/10/08	22	10.10	2	9.99	10.05	20	15,745	0.13%
2020/10/07	20	10.35	0	0.00	10.20	20	15,616	0.13%
2020/10/06	2	10.15	7	10.15	10.15	-5	15,419	-0.03%
2020/10/05	1	9.95	9	10.05	10.15	-8	15,248	-0.05%
2020/09/30	2	9.80	3	9.77	9.70	-1	14,969	-0.01%
2020/09/29	5	9.60	1	9.57	9.61	4	14,902	0.03%
2020/09/28	6	9.68	4	9.56	9.45	2	14,780	0.01%
2020/09/25	14	9.52	19	9.47	9.75	-5	14,620	-0.03%
2020/09/24	8	9.10	10	9.10	9.01	-2	14,303	-0.01%
2020/09/23	14	9.56	31	9.54	9.44	-17	14,123	-0.12%
2020/09/22	5	9.99	5	9.97	9.97	0	13,868	0.00%
2020/09/21	0	0.00	9	9.88	9.88	-9	13,649	-0.07%
2020/09/18	10	9.92	0	0.00	9.88	10	13,530	0.07%
2020/09/17	0	0.00	18	10.04	9.91	-18	13,429	-0.13%
2020/09/16	8	9.82	6	9.87	9.81	2	13,283	0.02%
2020/09/15	7	10.10	32	10.10	10.20	-25	12,987	-0.19%
2020/09/14	18	10.36	9	10.21	10.10	9	12,854	0.07%
2020/09/11	17	10.84	24	10.70	10.20	-7	12,460	-0.06%
2020/09/10	9	11.01	15	11.10	10.95	-6	11,789	-0.05%
2020/09/09	10	10.99	10	11.11	11.30	0	11,470	0.00%
2020/09/08	30	11.35	11	11.46	11.25	19	11,174	0.17%
2020/09/07	27	11.81	21	11.96	11.95	6	10,524	0.06%
2020/09/04	17	11.04	3	11.03	11.50	14	9,850	0.14%
2020/09/03	6	11.03	26	11.00	11.05	-20	9,363	-0.21%
2020/09/02	19	10.82	31	10.48	11.00	-12	8,900	-0.13%
2020/09/01	76	10.52	28	10.53	10.60	48	8,377	0.57%
2020/08/31	34	9.82	7	10.04	10.10	27	7,563	0.36%
2020/08/28	20	9.28	25	9.28	9.21	-5	7,152	-0.07%
2020/08/27	22	9.35	28	9.28	9.36	-6	6,942	-0.09%
2020/08/26	46	9.53	16	9.49	9.61	30	6,374	0.47%
2020/08/25	0	0.00	2	8.62	8.74	-2	5,435	-0.04%
2020/08/21	1	7.93	1	7.85	7.84	0	4,964	0.00%
2020/08/20	7	7.97	0	0.00	7.67	7	4,796	0.15%
2020/08/19	1	8.26	0	0.00	8.24	1	4,517	0.02%
2020/08/18	0	0.00	1	8.43	8.43	-1	4,353	-0.02%
2020/08/17	1	8.40	30	8.49	8.62	-29	4,208	-0.69%
2020/08/14	8	8.57	7	8.17	8.59	1	3,969	0.03%
2020/08/13	20	7.89	11	7.82	7.89	9	3,491	0.26%
2020/08/12	8	7.36	0	0.00	7.69	8	3,270	0.24%
2020/08/11	8	7.71	1	7.81	7.81	7	2,909	0.24%
2020/08/10	0	0.00	6	6.76	7.10	-6	2,437	-0.25%
2020/08/06	0	0.00	5	6.51	6.38	-5	2,167	-0.23%
2020/08/05	0	0.00	1	6.26	6.25	-1	2,134	-0.05%
2020/07/24	0	0.00	1	6.30	6.25	-1	2,663	-0.04%
2020/07/13	10	6.47	0	0.00	6.40	10	3,002	0.33%
2020/06/24	1	6.54	0	0.00	6.54	1	3,136	0.03%
2020/06/23	2	6.56	0	0.00	6.59	2	3,153	0.06%
2020/06/22	1	6.55	0	0.00	6.59	1	3,167	0.03%
2020/06/19	1	6.46	0	0.00	6.59	1	3,177	0.03%
2020/06/11	3	6.77	100	6.67	6.54	-97	3,348	-2.90%
2020/06/09	10	6.90	20	6.89	6.89	-10	3,411	-0.29%
2020/06/08	61	6.88	0	0.00	6.85	61	3,438	1.77%
2020/05/29	2	6.49	0	0.00	6.50	2	3,313	0.06%
2020/05/26	2	6.55	0	0.00	6.61	2	3,299	0.06%
2020/05/22	30	6.73	0	0.00	6.68	30	3,282	0.91%
2020/05/21	30	6.75	0	0.00	6.83	30	3,236	0.93%
2020/05/20	0	0.00	1	6.45	6.40	-1	3,117	-0.03%
2020/05/18	0	0.00	2	6.37	6.36	-2	3,153	-0.06%
2020/05/13	0	0.00	1	6.39	6.59	-1	3,177	-0.03%
2020/05/07	0	0.00	16	6.39	6.38	-16	3,107	-0.51%
2020/05/06	2	6.40	1	6.35	6.36	1	3,106	0.03%
2020/05/04	1	6.56	9	6.61	6.57	-8	3,036	-0.26%
2020/04/30	1	6.86	18	6.71	6.77	-17	2,983	-0.57%
2020/04/29	7	6.59	0	0.00	6.79	7	2,847	0.25%
2020/04/28	0	0.00	8	6.25	6.25	-8	2,604	-0.31%
2020/04/27	0	0.00	2	5.56	5.69	-2	2,507	-0.08%
2020/04/22	0	0.00	6	5.40	5.40	-6	2,438	-0.25%
2020/04/17	0	0.00	2	5.49	5.41	-2	2,346	-0.09%
2020/04/15	12	5.49	0	0.00	5.47	12	2,279	0.53%
2020/04/13	5	5.35	0	0.00	5.36	5	2,122	0.24%
2020/04/01	1	5.07	0	0.00	5.06	1	1,977	0.05%
2020/03/31	1	5.10	0	0.00	5.08	1	1,968	0.05%
2020/03/19	0	0.00	40	4.89	4.73	-40	1,814	-2.20%
2020/03/18	42	4.90	0	0.00	4.96	42	1,726	2.43%
2020/03/16	3	5.23	0	0.00	5.20	3	1,616	0.19%
2020/03/12	1	6.38	0	0.00	6.19	1	1,480	0.07%
2020/03/11	1	6.55	0	0.00	6.55	1	1,429	0.07%
2020/03/06	2	6.80	0	0.00	6.81	2	1,388	0.14%
2020/02/24	0	0.00	3	6.96	6.94	-3	1,416	-0.21%
2020/02/14	3	6.60	0	0.00	6.58	3	1,406	0.21%
2020/01/09	7	7.24	0	0.00	7.22	7	1,219	0.57%
2020/01/03	3	7.28	0	0.00	7.32	3	1,281	0.23%
2019/12/19	0	0.00	9	7.35	7.31	-9	1,311	-0.69%
2019/12/17	5	7.30	13	7.31	7.31	-8	1,309	-0.61%
2019/12/16	0	0.00	7	7.28	7.26	-7	1,307	-0.54%
2019/12/03	0	0.00	1	7.51	7.50	-1	1,315	-0.08%
2019/11/28	1	6.90	0	0.00	7.09	1	1,212	0.08%
2019/11/27	0	0.00	7	7.04	7.10	-7	1,206	-0.58%
2019/11/26	1	7.05	0	0.00	7.05	1	1,203	0.08%
2019/11/18	0	0.00	1	7.01	7.07	-1	1,194	-0.08%
2019/10/07	0	0.00	10	7.66	7.65	-10	2,127	-0.47%
2019/10/04	12	7.69	0	0.00	7.68	12	2,142	0.56%
2019/09/16	0	0.00	6	7.99	7.97	-6	2,353	-0.25%
2019/09/05	1	8.01	0	0.00	8.04	1	2,440	0.04%
2019/08/29	0	0.00	5	7.92	7.92	-5	2,435	-0.21%
2019/08/13	0.2	8.17	0	0.00	8.17	0.2	2,333	0.01%
2019/08/12	1	8.46	0	0.00	8.43	1	2,369	0.04%
2019/07/31	2	8.75	0	0.00	8.73	2	2,384	0.08%
2019/07/23	1	9.00	0	0.00	8.98	1	2,286	0.04%
2019/07/19	9	9.08	0	0.00	9.09	9	2,070	0.43%
2019/07/11	5	8.70	0	8.67	8.72	5	1,722	0.29%
2019/07/09	0	0.00	101	8.37	8.40	-101	1,698	-5.95%	大賣/鉅額交易
2019/07/05	101	8.56	0	0.00	8.51	101	1,706	5.92%	大買/鉅額交易
2019/07/04	1	8.52	0	0.00	8.54	1	1,629	0.06%
2019/06/28	0	0.00	5	8.12	8.16	-5	1,535	-0.33%
2019/06/12	5	8.00	1	8.03	7.99	4	1,592	0.25%
2019/06/10	0	0.00	2	8.00	7.97	-2	1,599	-0.13%
2019/06/05	0	0.00	0.5	7.95	8.00	-0.5	1,617	-0.03%
2019/05/31	0	0.00	2	8.07	8.13	-2	1,629	-0.12%
2019/05/16	10	8.20	0	0.00	8.12	10	1,806	0.55%
2019/04/29	0	0.00	2	8.73	8.73	-2	1,726	-0.12%
2019/04/12	0	0.00	2	8.75	8.73	-2	1,626	-0.12%
2019/04/11	0	0.00	10	8.79	8.75	-10	1,619	-0.62%
2019/04/09	10	8.68	0	0.00	8.68	10	1,618	0.62%
2019/03/28	10	8.56	0	0.00	8.61	10	1,672	0.60%
2019/03/27	0	0.00	3	8.57	8.58	-3	1,704	-0.18%
2019/03/04	20	9.23	0	0.00	9.24	20	2,398	0.83%
2019/02/25	2	9.09	0	0.00	9.12	2	2,357	0.08%
2019/02/13	1	8.82	12	8.84	8.83	-11	2,304	-0.48%
2019/01/24	2	8.93	0	0.00	8.95	2	2,470	0.08%
2019/01/16	10	8.77	0	0.00	8.75	10	2,673	0.37%
2019/01/07	0	0.00	3	8.71	8.70	-3	3,062	-0.10%
2019/01/04	3	8.57	0	0.00	8.60	3	3,150	0.10%
2019/01/03	0	0.00	2	8.78	8.80	-2	3,204	-0.06%
2018/12/26	2	8.73	0	0.00	8.66	2	3,187	0.06%
2018/12/17	3	9.20	0	0.00	9.41	3	3,083	0.10%
2018/12/04	0	0.00	25	9.04	9.06	-25	2,838	-0.88%
2018/12/03	12	8.80	0	0.00	9.00	12	2,786	0.43%
2018/11/30	3	8.92	30	8.96	9.04	-27	2,686	-1.01%
2018/11/29	13	9.07	10	9.01	8.94	3	2,650	0.11%
2018/11/28	15	9.13	2	9.15	9.19	13	2,597	0.50%
2018/11/27	20	8.69	0	0.00	9.00	20	2,525	0.79%
2018/11/22	5	8.54	0	0.00	8.48	5	2,410	0.21%
2018/11/09	0	0.00	10	8.43	8.31	-10	2,493	-0.40%
2018/11/08	10	8.49	0	0.00	8.47	10	2,506	0.40%
2018/10/26	0	0.00	5	8.31	8.35	-5	2,524	-0.20%
2018/10/23	0	0.00	2	8.70	8.66	-2	2,480	-0.08%
2018/10/19	5	8.58	0	0.00	8.72	5	2,364	0.21%
2018/10/16	0	0.00	5	7.58	7.47	-5	2,206	-0.23%
2018/10/15	5	7.56	0	0.00	7.56	5	2,216	0.23%
2018/10/12	0	0.00	1	7.44	7.43	-1	2,212	-0.05%
2018/10/11	0	0.00	20	7.82	7.58	-20	2,146	-0.93%
2018/10/09	0	0.00	0.5	8.36	8.38	-0.5	2,086	-0.02%
2018/10/03	1	8.62	0	0.00	8.59	1	2,073	0.05%
2018/10/01	0	0.00	2	8.73	8.71	-2	2,120	-0.09%
2018/09/25	2	8.67	0	0.00	8.65	2	2,112	0.09%
2018/09/20	0	0.00	10	8.76	8.69	-10	2,160	-0.46%
2018/09/19	20	8.77	1	8.80	8.77	19	2,237	0.85%
2018/09/06	0	0.00	2	8.58	8.56	-2	2,577	-0.08%
2018/08/29	0	0.00	3	8.94	8.91	-3	3,118	-0.10%
2018/08/13	0	0.00	5	8.75	8.62	-5	3,732	-0.13%
2018/08/06	1	9.32	0	0.00	9.27	1	4,153	0.02%
2018/07/25	0	0.00	7	9.23	9.23	-7	4,403	-0.16%
2018/07/20	1	9.15	2	9.17	9.14	-1	4,520	-0.02%
2018/07/10	0	0.00	4	8.84	8.93	-4	4,565	-0.09%
2018/07/06	1	8.73	1	8.71	8.73	0	4,603	0.00%
2018/07/03	2	8.96	0	0.00	8.90	2	4,620	0.04%
2018/07/02	0	0.00	7	9.10	9.10	-7	4,596	-0.15%
2018/06/29	1	9.05	0	0.00	9.00	1	4,592	0.02%
2018/06/28	2	8.82	0	0.00	8.80	2	4,563	0.04%
2018/06/27	4	9.09	0	0.00	8.98	4	4,560	0.09%
2018/06/26	1	9.12	0	0.00	9.22	1	4,471	0.02%
2018/06/21	0	0.00	1	9.60	9.55	-1	4,389	-0.02%
2018/06/12	2	9.81	0	0.00	9.88	2	4,309	0.05%
2018/06/07	0	0.00	3	9.46	9.66	-3	4,138	-0.07%
2018/05/28	0	0.00	2	9.62	9.75	-2	4,399	-0.05%
2018/05/21	1	9.24	0	0.00	9.19	1	4,567	0.02%
2018/05/17	1	9.35	0	0.00	9.29	1	4,805	0.02%
2018/05/16	1	9.50	1	9.53	9.50	0	4,906	0.00%
2018/05/14	1	9.94	1	9.67	9.61	0	5,161	0.00%
2018/05/11	0	0.00	10	10.40	10.30	-10	4,930	-0.20%
2018/05/08	0.5	10.35	0	0.00	10.40	0.5	4,930	0.01%
2018/05/03	0	0.00	11	10.37	10.40	-11	4,871	-0.23%
2018/04/26	0	0.00	10	10.15	10.05	-10	5,030	-0.20%
2018/04/18	0	0.00	1	10.30	10.35	-1	5,258	-0.02%
2018/04/11	1	10.45	0	0.00	10.35	1	5,847	0.02%
2018/04/10	0	0.00	4	10.35	10.35	-4	5,963	-0.07%
2018/03/30	2	10.40	0	0.00	10.45	2	7,564	0.03%
2018/03/28	0	0.00	3	10.45	10.40	-3	7,594	-0.04%
2018/03/27	0	0.00	0.4	10.35	10.45	-0.4	7,597	-0.01%
2018/03/26	5	10.40	0	0.00	10.35	5	7,685	0.07%
2018/03/23	4	10.46	25	10.50	10.40	-21	7,683	-0.27%
2018/03/22	0	0.00	2	10.85	10.70	-2	7,646	-0.03%
2018/03/21	0	0.00	1	10.80	10.80	-1	7,638	-0.01%
2018/03/20	0	0.00	4	10.95	10.90	-4	7,639	-0.05%
2018/03/12	1	10.90	9	10.95	11.20	-8	7,844	-0.10%
2018/03/09	9	10.95	1	10.90	10.90	8	7,874	0.10%
2018/03/08	1	10.70	0	0.00	10.65	1	7,904	0.01%
2018/03/06	1	10.80	0	0.00	10.70	1	8,362	0.01%
2018/03/02	6	11.12	25	11.10	11.05	-19	8,747	-0.22%
2018/02/27	2	10.55	2	10.40	10.40	0	8,617	0.00%
2018/02/26	0	0.00	5	10.20	10.15	-5	8,471	-0.06%
2018/02/23	5	10.10	0	0.00	10.15	5	8,441	0.06%
2018/02/12	4	9.82	0	0.00	9.82	4	8,456	0.05%
2018/02/09	4	9.77	0	0.00	9.80	4	8,411	0.05%
2018/02/08	7	10.25	3	10.45	10.20	4	8,147	0.05%
2018/02/07	16	10.75	6	10.72	10.55	10	8,001	0.12%
2018/02/06	4	10.59	16	10.65	10.60	-12	7,923	-0.15%
2018/02/05	2	11.35	0	0.00	11.40	2	7,757	0.03%
2018/02/01	3	11.67	0	0.00	11.65	3	7,973	0.04%
2018/01/29	1	11.65	0	0.00	11.70	1	8,041	0.01%
2018/01/26	5	11.75	0	0.00	11.70	5	8,103	0.06%
2018/01/25	2	11.75	0	0.00	11.70	2	8,245	0.02%
2018/01/24	0	0.00	3.1	11.93	11.90	-3.1	8,221	-0.04%
2018/01/18	0	0.00	0.4	11.85	11.90	-0.4	8,265	0.00%
2018/01/17	5	11.87	0	0.00	11.90	5	8,348	0.06%
2018/01/15	5	12.00	0	0.00	12.00	5	8,478	0.06%
2018/01/12	3	12.00	0	0.00	12.00	3	8,499	0.04%
2018/01/11	1	12.00	0	0.00	11.90	1	8,509	0.01%
2018/01/10	1	12.00	1	12.00	12.00	0	8,512	0.00%
2018/01/09	0	0.00	3	12.15	12.20	-3	8,468	-0.04%
2018/01/08	0	0.00	5	12.30	12.35	-5	8,440	-0.06%
2018/01/03	0	0.00	5	12.40	12.15	-5	8,162	-0.06%
2018/01/02	18	12.35	13	12.18	12.40	5	8,047	0.06%