陽明 (2609)-玉山-大里券商分點個股進出

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

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	87.3	77.60	68.2	77.90	77.50	19.1	50,914	0.04%
2024/11/21	111.3	78.64	107	79.01	79.30	4.3	49,840	0.01%	大買/大賣/
2024/11/20	109.1	76.38	434.5	77.34	77.10	-325.4	47,911	-0.68%	大買/大賣/鉅額交易
2024/11/19	37.2	74.07	130.8	74.02	74.70	-93.7	45,259	-0.21%	大賣/
2024/11/18	31.1	72.49	53.3	72.77	72.10	-22.2	44,245	-0.05%
2024/11/15	18.5	72.51	107.7	72.78	72.20	-89.2	43,790	-0.20%	大賣/
2024/11/14	27.3	71.49	25	71.04	70.80	2.3	43,333	0.01%
2024/11/13	95.9	72.31	17	71.83	71.30	78.9	43,608	0.18%
2024/11/12	155.1	72.14	128.4	72.97	72.10	26.7	43,460	0.06%	大買/大賣/
2024/11/11	100.4	71.50	24	71.38	71.80	76.4	42,627	0.18%
2024/11/08	57.2	71.74	114.3	72.07	71.50	-57.2	42,920	-0.13%	大賣/
2024/11/07	48.2	69.41	20.3	69.78	69.70	27.9	42,580	0.07%
2024/11/06	18.1	70.24	33	70.22	70.80	-14.9	42,602	-0.03%
2024/11/05	63.2	70.42	132.7	70.75	70.70	-69.5	42,786	-0.16%	大賣/
2024/11/04	75.1	69.24	29.1	68.56	68.10	46	42,648	0.11%
2024/11/01	54.1	68.54	171.4	69.25	70.00	-117.4	42,594	-0.28%	大賣/鉅額交易
2024/10/30	6	66.78	33.3	67.06	66.40	-27.3	42,286	-0.06%
2024/10/29	29.1	66.66	20.2	66.41	66.20	8.9	42,605	0.02%
2024/10/28	26.2	68.35	24	68.25	68.10	2.2	42,856	0.01%
2024/10/25	22	67.69	46	67.71	67.80	-24	43,058	-0.06%
2024/10/24	28.3	67.49	37	67.52	67.30	-8.7	43,163	-0.02%
2024/10/23	42	68.36	45.3	68.55	68.50	-3.2	43,207	-0.01%
2024/10/22	80.1	68.34	66.1	68.41	67.80	14.1	43,583	0.03%
2024/10/21	55	67.02	133.2	67.56	68.40	-78.2	43,713	-0.18%	大賣/
2024/10/18	21.1	65.91	33	65.94	65.90	-11.9	43,601	-0.03%
2024/10/17	23.2	65.45	44.1	65.33	65.50	-20.9	43,452	-0.05%
2024/10/16	17	63.91	11	63.85	63.70	6	43,457	0.01%
2024/10/15	12.1	63.34	9	63.33	63.10	3.1	43,630	0.01%
2024/10/14	1.5	63.50	3.1	63.40	63.30	-1.5	44,213	0.00%
2024/10/11	14.1	63.01	11.5	63.17	62.80	2.6	44,576	0.01%
2024/10/09	25.4	62.35	13	63.18	62.50	12.4	44,650	0.03%
2024/10/08	26.2	63.98	14	63.90	63.50	12.2	44,723	0.03%
2024/10/07	28.2	63.71	22	63.49	64.10	6.2	45,386	0.01%
2024/10/04	144.3	64.41	33	64.25	64.10	111.3	46,296	0.24%	大買/鉅額交易
2024/10/01	79.2	70.63	83.2	70.66	70.50	-4	45,420	-0.01%
2024/09/30	136.4	69.79	85.1	69.87	69.00	51.3	45,132	0.11%	大買/
2024/09/27	74.1	72.16	183	72.31	72.90	-108.9	44,635	-0.24%	大賣/鉅額交易
2024/09/26	190.2	72.92	179.9	73.17	70.90	10.3	43,684	0.02%	大買/大賣/
2024/09/25	163.8	68.88	248.1	69.38	70.40	-84.3	41,313	-0.20%	大買/大賣/
2024/09/24	230	67.54	226.5	67.47	67.60	3.5	39,564	0.01%	大買/大賣/
2024/09/23	23	64.15	58.3	64.20	64.50	-35.2	37,671	-0.09%
2024/09/20	8.2	63.71	13.1	63.33	63.60	-4.9	38,079	-0.01%
2024/09/19	10	63.40	15.2	63.12	63.40	-5.2	38,812	-0.01%
2024/09/18	3.2	62.75	41	62.74	62.60	-37.8	39,497	-0.10%
2024/09/16	21	61.68	7	61.66	61.70	14	41,761	0.03%
2024/09/13	2	62.35	10.3	62.37	62.40	-8.3	42,555	-0.02%
2024/09/12	6	62.15	12.2	62.24	62.00	-6.2	43,986	-0.01%
2024/09/11	3	60.90	21	61.05	61.30	-18	44,485	-0.04%
2024/09/10	10	60.65	20	60.03	59.80	-10	45,909	-0.02%
2024/09/09	46.5	60.55	94	60.61	60.60	-47.5	48,201	-0.10%
2024/09/06	6	61.45	35	61.99	62.10	-29	50,370	-0.06%
2024/09/05	16	61.69	17	61.81	61.50	-1	54,137	0.00%
2024/09/04	41.2	59.73	16	59.83	60.70	25.2	59,230	0.04%
2024/09/03	12	62.09	6.1	62.38	61.80	5.9	62,553	0.01%
2024/09/02	42	63.00	1	62.60	62.30	41	67,649	0.06%
2024/08/30	18.1	63.73	76.5	64.03	64.50	-58.5	71,442	-0.08%
2024/08/29	8.1	62.70	14.2	62.75	62.90	-6.1	72,503	-0.01%
2024/08/28	9.1	62.59	15.1	62.74	62.60	-6	75,295	-0.01%
2024/08/27	70	63.18	3.4	62.71	62.70	66.7	80,365	0.08%
2024/08/26	34.5	64.62	142.6	64.62	64.20	-108.1	80,319	-0.13%	大賣/鉅額交易
2024/08/23	11	63.75	25.2	64.02	63.60	-14.2	80,354	-0.02%
2024/08/22	16.1	63.88	27	63.81	63.70	-10.9	80,874	-0.01%
2024/08/21	43.2	63.86	35.1	64.26	63.70	8.1	81,654	0.01%
2024/08/20	9.3	63.87	15	64.55	63.70	-5.7	81,682	-0.01%
2024/08/19	1	64.10	10	63.84	63.70	-9	81,476	-0.01%
2024/08/16	63.6	64.33	27.5	63.91	63.80	36.1	81,622	0.04%
2024/08/15	26.5	63.37	150.1	63.25	63.80	-123.6	81,353	-0.15%	大賣/鉅額交易
2024/08/14	44.2	62.14	32	62.11	61.60	12.2	80,912	0.02%
2024/08/13	111.2	62.07	22.2	61.77	61.80	89	81,032	0.11%	大買/
2024/08/12	55	61.87	86.4	62.99	63.50	-31.4	85,062	-0.04%
2024/08/09	58.2	61.01	45	61.82	60.80	13.2	87,798	0.02%
2024/08/08	63.2	62.37	30.1	61.20	61.20	33.1	94,830	0.03%
2024/08/07	44.2	62.45	77.2	62.80	63.60	-33	98,810	-0.03%
2024/08/06	51.2	62.39	59.3	63.08	61.10	-8.1	104,523	-0.01%
2024/08/05	90.4	60.97	30.7	60.70	60.00	59.7	106,461	0.06%
2024/08/02	81.1	65.10	79	65.47	64.10	2.1	106,869	0.00%
2024/08/01	31.3	64.47	33.7	64.71	64.60	-2.5	107,135	0.00%
2024/07/31	31	63.00	67.2	62.82	63.40	-36.2	107,083	-0.03%
2024/07/30	26.6	61.30	61	61.94	62.30	-34.4	107,424	-0.03%
2024/07/29	20.1	60.63	35.4	60.67	60.00	-15.4	108,143	-0.01%
2024/07/26	29.1	59.39	25	59.93	60.30	4.1	109,053	0.00%
2024/07/23	36.7	60.84	20	61.38	60.80	16.7	111,862	0.01%
2024/07/22	32.5	58.33	698.6	58.89	58.60	-666.1	114,730	-0.58%	大賣/鉅額交易
2024/07/19	49.5	60.47	41	60.55	60.20	8.5	114,172	0.01%
2024/07/18	27.2	62.04	35	61.95	61.80	-7.8	114,049	-0.01%
2024/07/17	54.8	61.94	14	62.26	61.90	40.8	113,909	0.04%
2024/07/16	56.6	63.16	53	63.61	62.40	3.6	114,301	0.00%
2024/07/15	92.6	63.18	89.5	63.36	63.10	3.1	114,770	0.00%
2024/07/12	122.5	63.93	30	63.81	64.00	92.5	114,184	0.08%	大買/
2024/07/11	182.2	65.37	32	65.49	65.10	150.2	113,780	0.13%	大買/鉅額交易
2024/07/10	599.4	65.60	24.1	66.08	65.10	575.3	113,798	0.51%	大買/鉅額交易
2024/07/09	79.5	66.21	16.1	65.25	65.20	63.4	113,470	0.06%
2024/07/08	226.3	67.74	81	67.04	67.50	145.3	112,626	0.13%	大買/鉅額交易
2024/07/05	135.8	72.99	26.2	72.78	72.30	109.6	111,216	0.10%	大買/鉅額交易
2024/07/04	122.2	74.48	16	74.66	73.80	106.2	110,779	0.10%	大買/鉅額交易
2024/07/03	80	75.56	88.3	75.95	74.80	-8.3	110,428	-0.01%
2024/07/02	25.4	73.55	48.3	74.06	74.10	-22.9	109,694	-0.02%
2024/07/01	63.2	74.11	118.6	74.81	73.70	-55.4	109,279	-0.05%	大賣/
2024/06/28	90.2	74.86	41.1	74.86	74.60	49.1	108,377	0.05%
2024/06/27	42	75.48	68	75.65	75.20	-26	107,922	-0.02%
2024/06/26	91.2	75.49	26.5	75.30	75.00	64.7	107,423	0.06%
2024/06/25	25.8	75.38	35.1	75.79	76.50	-9.4	106,758	-0.01%
2024/06/24	43.2	74.71	615.5	75.84	74.20	-572.3	105,780	-0.54%	大賣/鉅額交易
2024/06/21	172.1	77.65	120.1	77.60	75.90	52	105,449	0.05%	大買/大賣/
2024/06/20	50.4	76.36	87.8	76.49	76.70	-37.4	103,009	-0.04%
2024/06/19	291.1	74.87	165.3	76.47	75.00	125.8	102,277	0.12%	大買/大賣/鉅額交易
2024/06/18	445.1	74.01	76.1	74.02	74.10	369	100,961	0.37%	大買/鉅額交易
2024/06/17	128.6	74.20	42.9	74.52	73.70	85.7	100,571	0.09%	大買/
2024/06/14	165.6	74.63	203.4	74.53	75.40	-37.8	99,141	-0.04%	大買/大賣/
2024/06/13	100.4	73.24	66.1	73.36	72.40	34.3	97,069	0.04%
2024/06/12	166.4	71.25	135.1	70.86	70.90	31.4	95,585	0.03%	大買/大賣/
2024/06/11	349.3	79.50	155.6	80.33	74.70	193.7	92,009	0.21%	大買/大賣/鉅額交易
2024/06/07	243.9	83.13	231.7	83.65	82.90	12.2	87,019	0.01%	大買/大賣/
2024/06/06	343.8	82.53	285.1	83.04	83.70	58.7	83,616	0.07%	大買/大賣/
2024/06/05	189.5	80.00	231.7	80.77	80.40	-42.3	78,688	-0.05%	大買/大賣/
2024/06/04	93.5	75.13	67.6	75.34	75.70	25.9	75,295	0.03%
2024/06/03	119.5	73.78	99.9	74.10	75.90	19.6	74,088	0.03%	大買/
2024/05/31	293.5	77.06	236.2	77.10	71.50	57.3	71,518	0.08%	大買/大賣/
2024/05/30	2.7	76.67	27.4	77.90	78.30	-24.7	66,738	-0.04%
2024/05/29	56.5	78.18	22.1	78.91	77.20	34.4	66,931	0.05%
2024/05/28	52.7	79.64	13.3	79.94	79.50	39.4	66,688	0.06%
2024/05/27	35.1	77.77	58.8	76.59	78.30	-23.8	66,564	-0.04%
2024/05/24	60.3	73.46	23.4	73.00	73.50	36.9	66,061	0.06%
2024/05/23	21.3	71.90	7	71.67	71.30	14.3	65,927	0.02%
2024/05/22	13.2	72.08	21.7	72.33	72.00	-8.6	66,285	-0.01%
2024/05/21	8.6	70.71	19	71.28	71.40	-10.4	67,030	-0.02%
2024/05/20	1.8	70.84	20.4	72.03	72.50	-18.6	67,811	-0.03%
2024/05/17	17.2	71.99	52.3	71.57	71.00	-35.2	67,821	-0.05%
2024/05/16	376.4	73.64	391.9	73.29	74.10	-15.6	67,308	-0.02%	大買/大賣/
2024/05/15	147.6	70.69	171.7	70.96	71.40	-24.1	62,532	-0.04%	大買/大賣/
2024/05/14	353.2	70.47	426.8	71.09	71.30	-73.6	59,266	-0.12%	大買/大賣/
2024/05/13	107.6	65.92	226.5	66.40	66.60	-119	51,583	-0.23%	大買/大賣/鉅額交易
2024/05/10	207.3	58.35	443.3	59.62	60.60	-236	47,517	-0.50%	大買/大賣/鉅額交易
2024/05/09	56.5	55.03	259.8	54.81	55.10	-203.3	41,522	-0.49%	大賣/鉅額交易
2024/05/08	64.8	53.24	74	53.00	52.20	-9.2	38,724	-0.02%
2024/05/07	24.1	52.25	84.7	52.28	52.50	-60.6	37,648	-0.16%
2024/05/06	13.3	50.54	11	50.87	50.60	2.3	36,577	0.01%
2024/05/03	59	50.85	29.2	50.81	50.40	29.8	36,422	0.08%
2024/05/02	62.1	51.43	16.2	51.35	51.30	45.9	35,869	0.13%
2024/04/30	30.8	51.94	52.8	52.04	52.20	-22	34,907	-0.06%
2024/04/29	116.7	53.84	161.9	54.02	52.90	-45.3	34,260	-0.13%	大買/大賣/
2024/04/26	25.4	48.86	600	50.30	51.80	-574.6	31,859	-1.80%	大賣/鉅額交易
2024/04/25	3	46.78	53.1	46.88	47.10	-50.1	28,881	-0.17%
2024/04/24	23	46.59	91.3	46.64	46.70	-68.3	29,490	-0.23%
2024/04/23	5.1	45.85	7	45.77	45.85	-1.9	30,084	-0.01%
2024/04/22	93	46.36	134.1	46.71	45.60	-41.1	31,047	-0.13%	大賣/
2024/04/19	31.3	44.99	134.4	45.29	45.15	-103.1	31,099	-0.33%	大賣/鉅額交易
2024/04/18	12	43.89	9	43.74	43.80	3	31,794	0.01%
2024/04/17	11.2	43.99	2	44.10	43.95	9.2	32,544	0.03%
2024/04/16	52.6	43.90	9	44.11	43.80	43.6	35,643	0.12%
2024/04/15	38.4	44.50	58.3	45.07	45.20	-20	38,172	-0.05%
2024/04/12	1.1	45.23	18	45.15	45.20	-16.9	39,648	-0.04%
2024/04/11	22.6	45.09	6.1	45.13	45.00	16.5	42,860	0.04%
2024/04/10	8.4	44.68	3.1	44.69	44.40	5.3	47,471	0.01%
2024/04/09	44.2	45.17	37	45.31	44.95	7.2	49,252	0.01%
2024/04/08	12.3	43.85	13	44.07	45.10	-0.7	51,653	0.00%
2024/04/03	40.4	43.96	3	43.85	43.80	37.4	51,965	0.07%
2024/04/02	3.2	44.26	12	44.15	44.45	-8.8	52,810	-0.02%
2024/04/01	17	44.34	7	44.36	44.30	10	54,419	0.02%
2024/03/29	0	0.00	13	44.59	44.40	-13	57,040	-0.02%
2024/03/28	8.1	44.19	2	44.18	44.10	6.1	61,145	0.01%
2024/03/27	18.5	44.28	1	44.20	44.15	17.5	66,969	0.03%
2024/03/26	81.5	44.42	1.5	44.38	44.15	80	72,282	0.11%
2024/03/25	22.1	45.49	23	45.71	45.60	-0.9	74,413	0.00%
2024/03/22	50.4	45.37	0.1	45.30	45.15	50.3	78,776	0.06%
2024/03/21	42.6	45.96	38.1	46.20	45.45	4.6	82,392	0.01%
2024/03/20	31.1	45.17	28	45.17	44.95	3.1	82,759	0.00%
2024/03/19	32.2	45.53	10	45.53	45.30	22.2	82,606	0.03%
2024/03/18	54.5	45.15	20.1	45.24	45.15	34.4	82,626	0.04%
2024/03/15	106.4	46.09	138.2	46.03	46.50	-31.8	82,622	-0.04%	大買/大賣/
2024/03/14	44.8	48.20	11	47.97	47.75	33.8	81,884	0.04%
2024/03/13	11.1	49.00	36.1	48.71	48.70	-24.9	81,628	-0.03%
2024/03/12	18.1	48.89	64.1	48.95	48.95	-46	81,399	-0.06%
2024/03/11	14.3	48.48	11.5	48.54	48.60	2.9	81,293	0.00%
2024/03/08	112.2	48.08	77	48.54	47.55	35.2	81,533	0.04%	大買/
2024/03/07	45.3	48.26	8	48.35	48.00	37.3	81,653	0.05%
2024/03/06	65.9	48.29	52.2	48.22	48.00	13.7	81,835	0.02%
2024/03/05	67.6	49.08	13	48.85	48.60	54.6	81,797	0.07%
2024/03/04	54.1	48.72	43.2	48.56	48.90	10.9	81,501	0.01%
2024/03/01	44.5	49.21	4.4	49.24	49.15	40.1	81,079	0.05%
2024/02/29	42.3	49.55	53.5	49.63	49.85	-11.3	80,766	-0.01%
2024/02/27	42	48.87	14.3	48.83	48.55	27.7	80,194	0.03%
2024/02/26	55.2	49.11	24.3	48.76	48.70	31	79,816	0.04%
2024/02/23	24.2	49.40	14	49.77	49.10	10.2	79,548	0.01%
2024/02/22	33.1	49.72	106.8	49.66	49.95	-73.8	79,046	-0.09%	大賣/
2024/02/21	221.2	48.86	75.2	48.86	48.35	146.1	77,991	0.19%	大買/鉅額交易
2024/02/20	24.1	48.03	19.7	48.29	48.15	4.4	76,991	0.01%
2024/02/19	57	46.83	3	46.68	46.90	54	76,623	0.07%
2024/02/16	12.2	47.15	1	47.00	46.90	11.2	76,622	0.01%
2024/02/15	7.4	46.06	36.4	46.14	46.65	-29	76,927	-0.04%
2024/02/05	21.3	47.65	8	47.52	47.30	13.3	76,416	0.02%
2024/02/02	32.5	47.94	2	47.93	47.75	30.5	76,221	0.04%
2024/02/01	18.4	48.97	10.3	48.88	49.15	8.1	75,807	0.01%
2024/01/31	22.7	47.99	7	48.34	47.85	15.7	75,447	0.02%
2024/01/30	53.1	48.60	5.1	48.53	48.50	48	75,144	0.06%
2024/01/29	7.6	48.93	9	48.78	48.80	-1.4	75,025	0.00%
2024/01/26	20.1	49.34	10	48.98	48.90	10.1	74,848	0.01%
2024/01/25	17.1	49.61	18	49.25	49.25	-0.9	74,575	0.00%
2024/01/24	21	50.21	83.3	49.85	49.80	-62.3	74,259	-0.08%
2024/01/23	13	49.83	21	49.80	49.45	-8	73,968	-0.01%
2024/01/22	53.1	49.05	64.1	49.44	49.80	-11	73,435	-0.01%
2024/01/19	35.1	50.92	15.1	50.69	50.90	20	72,698	0.03%
2024/01/18	28.3	50.62	31.1	51.07	51.30	-2.8	72,119	0.00%
2024/01/17	72.4	50.15	18	49.99	49.75	54.4	71,254	0.08%
2024/01/16	21.4	51.34	10	51.74	51.10	11.4	70,167	0.02%
2024/01/15	70	52.46	65.5	52.67	52.20	4.5	69,052	0.01%
2024/01/12	65.3	51.61	114.4	51.26	51.80	-49.1	68,101	-0.07%	大賣/
2024/01/11	33.1	49.37	24.2	49.48	49.30	8.9	66,573	0.01%
2024/01/10	113.1	49.49	56.5	49.47	48.80	56.6	65,947	0.09%	大買/
2024/01/09	150.7	51.81	128.3	51.85	51.70	22.4	62,747	0.04%	大買/大賣/
2024/01/08	93.2	57.09	118.1	57.33	56.50	-24.8	59,929	-0.04%	大賣/
2024/01/05	268.1	57.68	181.4	57.83	58.00	86.7	58,241	0.15%	大買/大賣/
2024/01/04	161.7	57.17	250.1	57.26	57.30	-88.4	54,924	-0.16%	大買/大賣/
2024/01/03	114	53.71	53	54.24	54.00	61	50,539	0.12%	大買/
2024/01/02	105.2	53.59	61.1	54.43	53.00	44.1	48,572	0.09%	大買/
2023/12/29	22.3	51.59	45	51.58	51.30	-22.7	46,003	-0.05%
2023/12/28	41.9	52.15	90	51.78	51.90	-48.1	45,551	-0.11%
2023/12/27	66.1	53.25	89.7	53.33	52.60	-23.6	44,588	-0.05%
2023/12/26	101.8	52.59	102.8	52.51	52.00	-1	43,061	0.00%	大買/大賣/
2023/12/25	187.2	53.06	128	53.23	51.80	59.2	40,417	0.15%	大買/大賣/
2023/12/22	282.3	56.82	214.5	56.98	57.50	67.8	36,363	0.19%	大買/大賣/
2023/12/21	113.5	53.04	250	53.71	55.40	-136.4	30,431	-0.45%	大買/大賣/鉅額交易
2023/12/20	115.1	49.56	79.6	49.75	50.40	35.5	25,050	0.14%	大買/
2023/12/19	171.3	49.03	164	49.29	49.30	7.3	22,532	0.03%	大買/大賣/
2023/12/18	108.1	46.73	136.6	47.25	47.85	-28.5	18,279	-0.16%	大買/大賣/
2023/12/15	14	44.33	30	43.94	44.25	-16	14,910	-0.11%
2023/12/14	22.3	42.84	1	42.80	42.75	21.3	14,410	0.15%
2023/12/13	15.4	43.61	5	43.70	43.20	10.4	14,666	0.07%
2023/12/12	8.5	44.67	9	44.51	44.00	-0.5	16,436	0.00%
2023/12/11	18	44.28	72	44.11	44.00	-54	16,360	-0.33%
2023/12/08	6.1	43.87	5	43.83	44.00	1.1	16,264	0.01%
2023/12/07	9.6	44.22	0.2	44.40	43.70	9.4	16,227	0.06%
2023/12/06	3.4	44.58	17	44.38	44.65	-13.6	16,207	-0.08%
2023/12/05	11.4	44.69	14.4	44.75	44.85	-3	16,069	-0.02%
2023/12/04	30.3	44.98	60.4	45.12	45.15	-30.1	15,536	-0.19%
2023/12/01	16	43.15	21.7	43.14	43.30	-5.7	14,717	-0.04%
2023/11/30	4.1	42.13	7	42.19	42.00	-3	14,382	-0.02%
2023/11/29	1	42.40	12	42.34	42.55	-11	14,303	-0.08%
2023/11/28	6	42.43	37.1	42.48	42.65	-31.1	14,280	-0.22%
2023/11/27	7.1	41.91	24	41.99	42.00	-16.9	14,187	-0.12%
2023/11/24	12.1	41.49	1	41.60	41.75	11.1	14,230	0.08%
2023/11/22	12	41.90	4	41.66	41.55	8	14,285	0.06%
2023/11/21	16	41.94	4.2	41.94	41.90	11.8	14,315	0.08%
2023/11/20	16.1	41.72	3	41.92	42.00	13.1	14,564	0.09%
2023/11/17	7.4	41.89	3	41.85	41.80	4.4	14,695	0.03%
2023/11/16	7	42.11	2.9	42.18	42.15	4.1	14,689	0.03%
2023/11/15	13.1	41.59	9.5	41.89	42.10	3.6	14,752	0.02%
2023/11/14	14.1	42.00	14.1	42.66	41.50	0	15,292	0.00%
2023/11/13	8	41.46	19	41.62	41.45	-11	15,000	-0.07%
2023/11/10	31.6	41.47	4.3	41.34	41.30	27.3	15,307	0.18%
2023/11/09	1.1	41.90	4.2	41.82	41.85	-3.1	15,399	-0.02%
2023/11/08	0.2	42.08	1	41.95	41.90	-0.8	15,698	-0.01%
2023/11/07	1.1	42.20	2.2	42.25	42.25	-1	15,767	-0.01%
2023/11/06	13.5	42.28	22	42.30	42.30	-8.6	15,975	-0.05%
2023/11/03	1	43.10	5	43.14	43.25	-4	15,983	-0.03%
2023/11/02	1	42.40	1	42.60	42.65	0	16,076	0.00%
2023/11/01	1	42.39	2	42.08	42.10	-1	16,408	-0.01%
2023/10/31	2.1	42.72	2	42.45	42.10	0.1	16,745	0.00%
2023/10/30	5	42.99	18	43.18	43.25	-13	16,865	-0.08%
2023/10/27	0	0.00	1.6	42.71	43.00	-1.6	16,907	-0.01%
2023/10/26	1.1	42.40	7.2	42.29	42.45	-6.2	17,389	-0.04%
2023/10/25	1.1	42.30	1	42.30	42.30	0.1	17,925	0.00%
2023/10/24	1	41.90	2	42.08	42.20	-1	18,272	-0.01%
2023/10/23	2	42.08	9	42.34	41.95	-7	18,667	-0.04%
2023/10/20	4.4	41.97	5	42.33	42.35	-0.6	18,868	0.00%
2023/10/19	2	42.50	5.3	42.59	42.70	-3.3	19,136	-0.02%
2023/10/18	5.1	42.10	5	42.28	42.30	0.1	19,637	0.00%
2023/10/17	6	42.41	7	42.30	42.25	-1	20,006	0.00%
2023/10/16	5.1	42.06	5	42.06	42.40	0.1	20,676	0.00%
2023/10/13	20.3	42.58	13	42.73	42.55	7.3	21,410	0.03%
2023/10/12	3	42.77	1	42.95	43.10	2	21,726	0.01%
2023/10/11	32.4	43.06	37.1	42.64	42.55	-4.7	22,300	-0.02%
2023/10/06	2	44.93	3	45.08	45.00	-1	23,265	0.00%
2023/10/05	1.3	45.18	3	44.98	44.90	-1.7	24,382	-0.01%
2023/10/04	0	0.00	2	44.35	44.55	-2	24,984	-0.01%
2023/10/03	7	44.24	1	44.35	44.10	6	25,836	0.02%
2023/10/02	11.2	44.50	8	44.65	44.45	3.2	26,366	0.01%
2023/09/28	7.5	45.86	1	45.75	45.45	6.5	27,236	0.02%
2023/09/27	3.4	46.46	13	45.90	45.90	-9.6	30,489	-0.03%
2023/09/26	1	45.85	1	46.05	45.95	0	33,006	0.00%
2023/09/25	1	45.40	3.1	45.86	45.95	-2.1	37,459	-0.01%
2023/09/22	6	45.75	5	45.73	45.80	1	39,241	0.00%
2023/09/21	4	45.66	4	45.73	45.60	0	39,654	0.00%
2023/09/20	16.1	46.76	6.1	46.34	46.30	10	39,877	0.03%
2023/09/19	4	45.51	15	45.53	45.85	-11	39,695	-0.03%
2023/09/18	17.2	45.77	21	45.84	45.50	-3.8	39,773	-0.01%
2023/09/15	38	46.49	54	46.77	46.45	-16	39,977	-0.04%
2023/09/14	11.4	44.40	21.2	44.20	44.60	-9.9	38,125	-0.03%
2023/09/13	3.1	43.10	7	43.16	43.30	-3.9	38,034	-0.01%
2023/09/12	1.4	42.94	5.2	43.03	43.10	-3.9	38,359	-0.01%
2023/09/11	2.1	42.72	4	42.85	42.50	-1.9	38,623	-0.01%
2023/09/08	7.3	42.76	4	42.75	42.65	3.3	38,922	0.01%
2023/09/07	2.2	42.58	1	42.60	42.50	1.2	39,057	0.00%
2023/09/06	14.1	42.82	10	43.25	42.60	4.1	39,193	0.01%
2023/09/05	5.2	43.04	3	43.05	43.30	2.2	39,357	0.01%
2023/09/04	66.2	42.78	43	42.94	42.90	23.2	39,782	0.06%
2023/09/01	4	42.25	6	42.22	42.10	-2	39,716	0.00%
2023/08/31	8	42.63	3.2	42.47	42.25	4.9	39,828	0.01%
2023/08/30	8	42.24	1.1	42.22	42.25	6.9	39,936	0.02%
2023/08/29	11	42.44	14	42.33	42.50	-3	40,016	-0.01%
2023/08/28	9	41.92	10	41.98	42.00	-1	40,157	0.00%
2023/08/25	13	41.87	6	42.20	42.05	7	40,320	0.02%
2023/08/24	20.2	42.14	5.8	42.41	41.95	14.4	40,373	0.04%
2023/08/23	13.4	43.26	8.2	43.65	42.95	5.2	40,250	0.01%
2023/08/22	4	43.21	15	43.37	43.30	-11	40,211	-0.03%
2023/08/21	11	43.52	7	43.19	43.10	4	40,225	0.01%
2023/08/18	29.4	44.24	37.2	44.33	43.90	-7.8	40,110	-0.02%
2023/08/17	10.3	41.89	4.2	42.61	42.55	6.1	39,468	0.02%
2023/08/16	14.9	42.38	15.2	42.23	42.05	-0.4	39,345	0.00%
2023/08/15	6.9	43.74	10.1	43.73	43.60	-3.2	39,023	-0.01%
2023/08/14	39.4	44.18	27.6	44.05	44.05	11.8	38,934	0.03%
2023/08/11	15.2	45.20	7.2	45.19	45.30	8	38,727	0.02%
2023/08/10	10.4	45.42	11	45.70	45.50	-0.6	38,714	0.00%
2023/08/09	19.4	46.08	9.2	46.06	46.00	10.2	38,759	0.03%
2023/08/08	11.2	46.50	12.1	46.53	46.40	-0.9	38,698	0.00%
2023/08/07	16.1	45.70	21	46.20	46.40	-4.9	38,780	-0.01%
2023/08/04	17.5	46.91	22.3	47.15	47.15	-4.7	38,682	-0.01%
2023/08/02	11.6	46.49	8.7	46.64	46.45	2.9	38,518	0.01%
2023/08/01	6	46.83	34	46.79	46.80	-28	38,578	-0.07%
2023/07/31	70	47.24	29.4	47.18	46.50	40.6	38,652	0.11%
2023/07/28	26	47.79	50	47.68	47.75	-24	38,349	-0.06%
2023/07/27	25	46.95	21.4	47.00	46.90	3.7	38,170	0.01%
2023/07/26	20.4	46.59	56.5	46.82	46.90	-36.1	38,213	-0.09%
2023/07/25	15.1	45.71	25.5	45.78	45.60	-10.4	38,023	-0.03%
2023/07/24	30.6	45.98	5	45.90	45.75	25.6	38,172	0.07%
2023/07/21	43.3	47.67	18	47.35	47.35	25.3	38,225	0.07%
2023/07/20	18.1	47.57	15.3	47.89	48.40	2.9	37,923	0.01%
2023/07/19	56.7	47.07	32.1	47.00	46.80	24.6	37,424	0.07%
2023/07/18	40.1	46.53	42	46.06	46.30	-2	37,107	-0.01%
2023/07/17	19.3	45.15	23.3	45.30	45.05	-4	36,551	-0.01%
2023/07/14	31.4	44.93	20.3	44.85	44.60	11.1	36,353	0.03%
2023/07/13	52.6	44.64	44.5	44.80	44.00	8.1	36,109	0.02%
2023/07/12	142.9	46.64	44.9	46.71	46.25	98.1	35,144	0.28%	大買/
2023/07/11	47.5	48.76	23.1	48.77	48.40	24.4	34,359	0.07%
2023/07/10	111.8	49.40	36.8	49.40	48.85	75.1	33,858	0.22%	大買/
2023/07/07	31.8	50.81	16.1	50.69	50.60	15.8	33,170	0.05%
2023/07/06	47.8	51.18	51.3	51.26	51.00	-3.4	32,733	-0.01%
2023/07/05	245.8	52.15	110.3	51.98	51.70	135.5	32,089	0.42%	大買/大賣/鉅額交易
2023/07/04	162	54.02	61.6	54.19	54.20	100.4	29,285	0.34%	大買/
2023/07/03	159.1	68.21	251.2	67.98	69.30	-92.1	26,890	-0.34%	大買/大賣/
2023/06/30	68.5	62.33	67.5	62.67	63.00	1	22,631	0.00%
2023/06/29	27.1	60.05	18	60.06	60.10	9.1	20,969	0.04%
2023/06/28	25.9	60.78	10	60.52	60.70	15.9	20,607	0.08%
2023/06/27	7	61.46	21.1	61.70	61.10	-14.1	20,361	-0.07%
2023/06/26	11.1	61.47	5.3	61.38	61.10	5.8	20,295	0.03%
2023/06/21	44.2	62.06	11	62.25	61.50	33.2	20,189	0.16%
2023/06/20	9.3	63.41	7	63.33	63.20	2.3	19,866	0.01%
2023/06/19	19.3	63.90	13	64.23	63.50	6.3	19,802	0.03%
2023/06/16	32.4	64.54	36.9	64.67	64.80	-4.5	19,725	-0.02%
2023/06/15	18.2	64.30	6	64.38	64.10	12.2	19,599	0.06%
2023/06/14	24.2	64.26	28.6	63.91	64.30	-4.4	19,652	-0.02%
2023/06/13	5	62.98	10.1	62.98	63.20	-5.1	20,100	-0.03%
2023/06/12	10.2	62.56	10	62.21	63.00	0.2	21,149	0.00%
2023/06/09	2	63.05	10.1	62.59	62.90	-8.1	22,330	-0.04%
2023/06/08	5.1	62.76	17.3	62.59	62.60	-12.3	23,461	-0.05%
2023/06/07	10.1	61.64	3	61.67	61.70	7.1	26,858	0.03%
2023/06/06	5	61.44	25.3	61.59	61.70	-20.3	27,226	-0.07%
2023/06/05	32	60.98	17.1	61.08	60.90	14.9	27,587	0.05%
2023/06/02	9	61.43	6.1	61.80	61.50	3	27,811	0.01%
2023/06/01	11.5	60.78	6	60.70	61.40	5.5	28,459	0.02%
2023/05/31	9.3	61.16	3	61.30	60.80	6.3	29,434	0.02%
2023/05/30	9.8	61.57	7	61.64	61.30	2.8	29,898	0.01%
2023/05/29	6.4	61.99	26.2	62.05	62.00	-19.8	30,085	-0.07%
2023/05/26	15.1	61.15	14.9	61.39	61.30	0.2	30,598	0.00%
2023/05/25	4.3	61.47	11	61.31	61.10	-6.7	31,159	-0.02%
2023/05/24	2	61.85	10.1	61.97	61.90	-8.1	31,696	-0.03%
2023/05/23	4.2	61.66	3	61.83	61.70	1.2	32,291	0.00%
2023/05/22	4.1	62.15	6.3	61.93	62.10	-2.2	32,291	-0.01%
2023/05/19	4.4	61.29	1	61.30	61.30	3.4	32,218	0.01%
2023/05/18	5.1	61.46	4	61.28	61.30	1.1	32,251	0.00%
2023/05/17	5.8	61.33	10.1	61.46	61.20	-4.3	32,327	-0.01%
2023/05/16	6.3	61.11	4	61.20	60.90	2.3	32,444	0.01%
2023/05/15	13.6	60.26	25.1	59.87	61.20	-11.5	32,668	-0.04%
2023/05/12	3.1	60.34	3	60.50	60.20	0.1	32,769	0.00%
2023/05/11	19.7	60.74	8	60.53	60.10	11.7	32,791	0.04%
2023/05/10	31.6	60.67	42.8	61.24	61.60	-11.2	32,647	-0.03%
2023/05/09	27	60.60	5	60.60	60.30	22	32,509	0.07%
2023/05/08	19.3	60.64	3	60.60	60.50	16.3	32,727	0.05%
2023/05/05	5	61.02	40.2	61.05	61.20	-35.2	33,125	-0.11%
2023/05/04	11	60.99	4.6	61.02	60.80	6.4	33,362	0.02%
2023/05/03	15.2	60.97	5.5	60.92	60.70	9.7	33,379	0.03%
2023/05/02	31.7	61.92	2	61.75	61.90	29.7	33,340	0.09%
2023/04/28	8	62.81	15.2	62.83	63.10	-7.1	33,450	-0.02%
2023/04/27	19	61.84	1	61.70	61.70	18	33,449	0.05%
2023/04/26	11	62.72	3.4	62.56	62.40	7.6	33,449	0.02%
2023/04/25	20.9	63.89	24.3	64.40	63.70	-3.4	33,282	-0.01%
2023/04/24	10.1	64.73	1	64.90	64.70	9.1	33,348	0.03%
2023/04/21	30.7	65.50	2	66.05	64.90	28.7	33,497	0.09%
2023/04/20	44.9	66.78	6	66.80	66.40	38.8	33,407	0.12%
2023/04/19	22.3	66.05	2	65.95	66.00	20.3	33,575	0.06%
2023/04/18	19.5	67.41	110	66.51	66.40	-90.5	33,590	-0.27%	大賣/
2023/04/17	16	67.47	22.6	67.81	67.70	-6.6	33,504	-0.02%
2023/04/14	7.5	66.79	20.3	66.70	66.80	-12.8	33,500	-0.04%
2023/04/13	5.5	66.08	28	66.10	66.30	-22.5	33,627	-0.07%
2023/04/12	10.1	66.29	22.5	66.28	66.40	-12.4	33,872	-0.04%
2023/04/11	23	65.94	13.1	65.75	65.60	9.9	33,885	0.03%
2023/04/10	14.7	66.19	20.2	66.11	65.70	-5.5	34,120	-0.02%
2023/04/07	8	65.55	26.8	65.19	65.60	-18.8	34,136	-0.06%
2023/04/06	10.7	64.19	8.5	64.18	64.00	2.2	34,381	0.01%
2023/03/31	10	64.25	11.1	64.29	64.30	-1.1	34,969	0.00%
2023/03/30	12.7	63.52	1.3	63.66	63.30	11.4	37,128	0.03%
2023/03/29	17.3	63.73	6.3	63.76	63.50	11.1	38,375	0.03%
2023/03/28	26	64.48	8.1	64.38	64.00	17.9	39,630	0.05%
2023/03/27	29.2	64.13	6	64.10	64.20	23.1	41,065	0.06%
2023/03/24	10	64.17	16	64.19	64.20	-6	43,592	-0.01%
2023/03/23	29.7	64.25	26	64.28	64.10	3.7	43,772	0.01%
2023/03/22	8.1	65.49	5.2	65.51	65.30	2.9	43,827	0.01%
2023/03/21	45.3	65.52	30.2	65.31	65.10	15.1	44,274	0.03%
2023/03/20	39	66.01	17	66.00	65.80	22	44,251	0.05%
2023/03/17	19.1	65.24	9	65.32	65.40	10.1	44,367	0.02%
2023/03/16	42.5	65.31	32	65.72	64.70	10.5	44,186	0.02%
2023/03/15	38.3	67.76	100.1	67.05	66.50	-61.8	43,768	-0.14%
2023/03/14	58.3	67.75	36	67.89	67.50	22.3	43,133	0.05%
2023/03/13	79.8	69.23	41	69.30	69.10	38.7	42,354	0.09%
2023/03/10	267.3	69.16	218.3	69.28	68.70	49	41,250	0.12%	大買/大賣/
2023/03/09	8	66.75	23.1	66.77	67.00	-15.1	38,207	-0.04%
2023/03/08	21.4	66.34	9.5	66.43	66.30	11.9	38,303	0.03%
2023/03/07	13.5	67.12	26.1	67.07	67.40	-12.6	38,327	-0.03%
2023/03/06	46.6	67.24	37.2	67.50	67.50	9.4	38,351	0.02%
2023/03/03	19.1	66.03	38.1	66.33	67.10	-19	38,223	-0.05%
2023/03/02	15.5	65.31	43	65.44	65.60	-27.6	37,646	-0.07%
2023/03/01	13.5	63.73	12.2	63.83	63.80	1.3	37,249	0.00%
2023/02/24	27.1	64.33	38.2	64.60	64.60	-11.1	37,154	-0.03%
2023/02/23	24.2	64.12	54	64.14	64.30	-29.8	36,786	-0.08%
2023/02/22	24.5	62.97	19.1	62.85	62.60	5.4	36,541	0.01%
2023/02/21	7.3	62.16	49.7	62.15	62.80	-42.4	36,156	-0.12%
2023/02/20	7	60.16	2	60.45	60.50	5	36,047	0.01%
2023/02/17	3.4	59.70	1	59.80	59.80	2.4	36,564	0.01%
2023/02/16	8.8	60.30	0	60.30	60.30	8.8	37,101	0.02%
2023/02/15	27.2	60.26	6.7	60.30	60.00	20.5	38,017	0.05%
2023/02/14	9.4	60.21	8.9	60.49	60.70	0.6	38,376	0.00%
2023/02/13	24.9	59.02	15.2	59.07	59.00	9.7	38,820	0.02%
2023/02/10	51.9	60.78	20	61.05	60.60	31.9	39,575	0.08%
2023/02/09	13.9	61.77	1	61.80	61.70	12.9	39,863	0.03%
2023/02/08	7.4	61.92	0	0.00	61.80	7.4	40,532	0.02%
2023/02/07	2.9	61.92	3	61.87	61.70	-0.1	40,938	0.00%
2023/02/06	24.6	61.96	18	62.07	61.70	6.6	41,610	0.02%
2023/02/03	37.8	64.44	10.1	64.17	63.60	27.7	41,807	0.07%
2023/02/02	19.3	63.41	12	63.10	63.50	7.3	41,682	0.02%
2023/02/01	29.5	62.55	10.2	62.69	62.40	19.3	41,946	0.05%
2023/01/31	31.2	61.85	62	62.05	62.50	-30.8	42,304	-0.07%
2023/01/30	46.4	61.39	2	61.95	61.30	44.4	42,519	0.10%
2023/01/17	9.3	62.06	10	61.85	62.00	-0.7	42,507	0.00%
2023/01/16	11.2	61.12	2	60.90	61.10	9.2	42,923	0.02%
2023/01/13	13.2	61.96	12	62.02	61.90	1.2	42,948	0.00%
2023/01/12	28.3	62.39	6	62.72	62.00	22.3	43,652	0.05%
2023/01/11	7.5	63.47	59	64.18	63.20	-51.5	43,990	-0.12%
2023/01/10	13.3	63.30	2.1	63.75	62.90	11.2	44,451	0.03%
2023/01/09	10.1	63.29	7	63.23	63.30	3.1	45,826	0.01%
2023/01/06	12	63.75	15	63.78	63.60	-3	46,392	-0.01%
2023/01/05	6	63.90	5	64.26	63.70	1	46,811	0.00%
2023/01/04	20.4	63.80	5	64.48	63.50	15.4	47,306	0.03%
2023/01/03	30.1	65.06	12	64.88	64.60	18.1	47,512	0.04%
2022/12/30	22	65.71	25.2	65.77	65.50	-3.2	47,447	-0.01%
2022/12/29	12	64.60	8	64.25	64.80	4	47,766	0.01%
2022/12/28	10.1	64.33	6	64.20	63.90	4.1	48,395	0.01%
2022/12/27	16	65.50	3.4	65.27	65.10	12.7	48,879	0.03%
2022/12/26	46.2	66.20	18	65.61	65.00	28.2	49,611	0.06%
2022/12/23	62.5	67.02	31	67.25	67.30	31.5	49,849	0.06%
2022/12/22	90.1	67.70	189.3	67.89	68.00	-99.2	49,962	-0.20%	大賣/
2022/12/21	24.2	65.50	51.2	65.60	65.70	-27	48,536	-0.06%
2022/12/20	38	64.82	38.2	65.22	63.90	-0.2	48,045	0.00%
2022/12/19	22.1	65.75	32	65.24	64.30	-9.9	48,056	-0.02%
2022/12/16	66.2	65.05	102.5	65.16	65.30	-36.3	47,130	-0.08%	大賣/
2022/12/15	10.3	62.76	7	62.83	62.80	3.3	45,315	0.01%
2022/12/14	16.1	61.89	11	62.26	62.00	5.1	46,068	0.01%
2022/12/13	17.1	63.42	12.2	63.07	63.20	4.9	46,340	0.01%
2022/12/12	5.1	62.28	4	61.98	61.80	1.1	46,966	0.00%
2022/12/09	5	61.86	23	62.38	62.80	-18	47,494	-0.04%
2022/12/08	18.1	60.95	4	60.88	61.00	14.1	47,928	0.03%
2022/12/07	28.2	61.17	0	62.10	60.90	28.1	48,316	0.06%
2022/12/06	36.5	62.77	4.2	62.57	61.70	32.2	48,303	0.07%
2022/12/05	34.2	64.25	9	64.30	63.80	25.2	48,689	0.05%
2022/12/02	15.1	64.99	25	65.11	64.80	-9.9	49,137	-0.02%
2022/12/01	32.3	66.12	18.2	66.99	65.40	14.2	49,641	0.03%
2022/11/30	14.1	65.29	36	65.54	66.10	-21.9	49,206	-0.04%
2022/11/29	7.1	63.63	37	65.02	65.10	-29.9	49,503	-0.06%
2022/11/28	13.5	64.26	14.1	63.86	63.50	-0.5	50,617	0.00%
2022/11/25	17.1	65.12	40.4	65.70	64.90	-23.3	50,539	-0.05%
2022/11/24	17	63.89	23	64.17	64.60	-6	50,633	-0.01%
2022/11/23	4.4	62.53	43	62.44	62.50	-38.7	50,427	-0.08%
2022/11/22	5.1	62.11	9	61.67	61.70	-3.9	50,768	-0.01%
2022/11/21	15.2	61.82	35.2	62.20	61.40	-19.9	50,760	-0.04%
2022/11/18	14.4	64.17	5	63.70	63.00	9.4	50,662	0.02%
2022/11/17	18.2	64.84	15	64.67	64.80	3.2	50,562	0.01%
2022/11/16	30.1	64.69	7	65.00	64.60	23.1	50,600	0.05%
2022/11/15	60.5	65.85	7	65.99	65.30	53.5	50,611	0.11%
2022/11/14	26.1	66.26	54	66.12	66.20	-27.9	50,242	-0.06%
2022/11/11	29.4	64.92	20	65.81	65.20	9.4	49,814	0.02%
2022/11/10	17.5	64.43	26.1	64.43	64.30	-8.6	49,247	-0.02%
2022/11/09	4	63.95	18	64.09	64.50	-14	49,377	-0.03%
2022/11/08	21	64.82	31.1	63.98	63.40	-10.1	49,893	-0.02%
2022/11/07	2.1	62.59	17	62.38	62.30	-14.9	49,150	-0.03%
2022/11/04	27	60.51	82.6	61.40	61.20	-55.6	48,969	-0.11%
2022/11/03	8	58.54	7.2	59.19	60.20	0.8	48,969	0.00%
2022/11/02	38.1	60.50	126	60.99	59.80	-87.9	49,333	-0.18%	大賣/
2022/11/01	56.5	60.24	3	59.30	59.10	53.5	49,288	0.11%
2022/10/31	36.1	60.09	10	60.22	60.20	26	49,669	0.05%
2022/10/28	64	60.99	1	60.90	60.60	63	49,591	0.13%
2022/10/27	6	62.18	28	62.76	63.20	-22	49,294	-0.04%
2022/10/26	7	61.03	7	61.01	61.90	0	49,355	0.00%
2022/10/25	12	61.74	1	61.80	61.50	11	49,192	0.02%
2022/10/24	25.1	63.56	32	63.08	62.10	-6.9	49,952	-0.01%
2022/10/21	9	61.63	13	61.35	61.00	-4	49,859	-0.01%
2022/10/20	75.2	59.34	7	60.96	61.80	68.2	49,937	0.14%
2022/10/19	12	63.10	29.2	63.07	63.00	-17.2	49,334	-0.03%
2022/10/18	14	61.50	27	61.86	61.90	-13	49,242	-0.03%
2022/10/17	42.2	58.58	19	58.78	60.00	23.2	49,301	0.05%
2022/10/14	12.1	61.20	11.7	62.46	62.80	0.4	48,372	0.00%
2022/10/13	33.6	60.38	26.2	60.93	59.30	7.4	48,140	0.02%
2022/10/12	17.1	61.67	24	61.73	61.60	-6.9	48,515	-0.01%
2022/10/11	18.4	64.04	39.4	63.98	63.70	-21.1	48,132	-0.04%
2022/10/07	17.3	65.32	16	65.49	65.10	1.3	48,274	0.00%
2022/10/06	46	63.28	25	64.02	65.00	21	48,762	0.04%
2022/10/05	15.3	65.13	30.4	65.28	64.70	-15.1	48,742	-0.03%
2022/10/04	30.1	64.07	13.1	64.26	63.80	17	48,954	0.03%
2022/10/03	34.4	63.42	24	63.46	63.50	10.3	48,972	0.02%
2022/09/30	30.2	59.85	24.5	59.61	61.50	5.7	49,276	0.01%
2022/09/29	23.3	60.90	16	60.99	59.90	7.2	49,257	0.01%
2022/09/28	40	61.13	26.1	61.22	60.30	13.9	49,185	0.03%
2022/09/27	18.2	63.31	26.7	63.31	63.80	-8.5	49,868	-0.02%
2022/09/26	53	63.52	87.9	63.00	61.60	-34.9	50,080	-0.07%
2022/09/23	29.1	67.84	89.5	68.08	67.40	-60.4	50,087	-0.12%
2022/09/22	25.4	67.39	56.2	67.72	66.50	-30.8	50,980	-0.06%
2022/09/21	24.2	68.59	36	69.18	68.90	-11.8	52,291	-0.02%
2022/09/20	15.6	69.23	15.2	69.39	68.50	0.4	53,657	0.00%
2022/09/19	58.7	69.72	55.1	68.50	68.00	3.6	54,545	0.01%
2022/09/16	16	71.48	11.2	71.70	73.50	4.8	55,737	0.01%
2022/09/15	32.6	72.84	18.1	72.97	72.60	14.5	57,078	0.03%
2022/09/14	17	70.46	29	70.16	71.80	-12	58,063	-0.02%
2022/09/13	25.3	71.78	15	71.35	71.10	10.3	58,936	0.02%
2022/09/12	25.4	70.69	21.3	70.10	71.00	4.1	60,447	0.01%
2022/09/08	15.9	67.97	25.5	68.05	67.80	-9.6	60,618	-0.02%
2022/09/07	49.4	69.32	42	69.42	69.60	7.4	60,925	0.01%
2022/09/06	28.6	71.30	17	71.33	70.60	11.6	60,618	0.02%
2022/09/05	35.6	70.92	31.9	70.94	70.80	3.7	60,842	0.01%
2022/09/02	69.5	73.06	30.5	73.04	71.10	39.1	60,915	0.06%
2022/09/01	16.7	77.35	16.3	77.54	76.80	0.4	59,901	0.00%
2022/08/31	35.5	77.65	28.1	77.80	78.90	7.4	60,664	0.01%
2022/08/30	9.1	78.92	22	78.82	78.90	-13	61,022	-0.02%
2022/08/29	42.3	78.87	31.1	78.92	79.60	11.2	60,912	0.02%
2022/08/26	12.1	83.82	6	83.89	83.40	6.1	60,860	0.01%
2022/08/25	22.2	83.24	6	83.47	83.40	16.2	60,824	0.03%
2022/08/24	17.3	82.25	1	82.10	82.10	16.3	61,032	0.03%
2022/08/23	7.2	83.52	8	83.23	83.00	-0.9	61,445	0.00%
2022/08/22	11	83.90	23	83.94	83.60	-12	61,908	-0.02%
2022/08/19	5	86.38	5.2	86.54	86.40	-0.2	62,006	0.00%
2022/08/18	13.3	86.51	3.1	86.57	86.50	10.2	62,392	0.02%
2022/08/17	8.3	86.85	2	86.75	86.40	6.3	62,883	0.01%
2022/08/16	28.5	86.42	18.5	86.42	86.00	10	63,549	0.02%
2022/08/15	80.4	87.91	28.8	87.81	87.50	51.6	65,024	0.08%
2022/08/12	20.1	91.20	21	91.23	91.10	-1	64,330	0.00%
2022/08/11	18	92.19	22	91.82	91.00	-4	64,799	-0.01%
2022/08/10	61.3	92.33	20	92.70	91.10	41.3	64,739	0.06%
2022/08/09	14.5	91.81	31.3	91.99	93.30	-16.8	64,922	-0.03%
2022/08/08	19	90.10	17.2	90.20	91.10	1.9	65,189	0.00%
2022/08/05	14	89.40	64.5	89.72	90.50	-50.5	64,822	-0.08%
2022/08/04	33.3	86.39	106	86.51	87.50	-72.7	64,639	-0.11%	大賣/
2022/08/03	19.5	87.29	17.1	87.72	87.00	2.4	64,774	0.00%
2022/08/02	21.8	87.44	1	88.30	87.50	20.8	65,237	0.03%
2022/08/01	11.6	89.79	13.2	89.76	90.00	-1.6	65,706	0.00%
2022/07/29	28.1	89.39	103	89.66	89.60	-74.9	66,156	-0.11%	大賣/
2022/07/28	24	86.93	11	86.65	86.50	13	66,003	0.02%
2022/07/27	16	87.66	24.1	87.62	88.20	-8.1	66,676	-0.01%
2022/07/26	3	86.23	6	86.60	86.70	-3	66,726	0.00%
2022/07/25	20	87.26	10.3	87.14	86.90	9.8	67,735	0.01%
2022/07/22	25.5	88.85	30.5	88.85	89.50	-5.1	67,498	-0.01%
2022/07/21	34.1	88.01	132.7	88.17	88.30	-98.6	67,386	-0.15%	大賣/
2022/07/20	22.2	87.81	19.8	87.16	86.60	2.4	67,091	0.00%
2022/07/19	56.1	87.31	65	87.50	87.80	-8.9	67,290	-0.01%
2022/07/18	19.2	86.37	18	85.79	85.60	1.2	67,138	0.00%
2022/07/15	22.9	86.39	9	86.10	86.00	13.9	67,442	0.02%
2022/07/14	16.3	85.61	73.3	86.69	87.50	-57	67,226	-0.08%
2022/07/13	13.1	85.06	22	85.16	83.90	-8.9	66,766	-0.01%
2022/07/12	35.2	83.06	19.2	83.94	82.10	16	66,490	0.02%
2022/07/11	17.5	87.45	43.5	87.60	88.20	-26	65,798	-0.04%
2022/07/08	44.6	86.07	58	86.28	86.50	-13.4	65,521	-0.02%
2022/07/07	31	81.34	28.2	81.96	83.20	2.8	64,780	0.00%
2022/07/06	23	81.83	22	81.46	80.30	1	64,637	0.00%
2022/07/05	44.1	81.17	61.5	80.17	82.10	-17.4	64,396	-0.03%
2022/07/04	43.5	78.59	48	78.09	78.20	-4.5	63,460	-0.01%
2022/07/01	30.9	80.80	33.4	80.06	77.80	-2.4	63,137	0.00%
2022/06/30	74.6	83.02	78.5	82.76	82.30	-3.9	62,173	-0.01%
2022/06/29	122.6	86.78	32.2	86.79	85.50	90.4	61,324	0.15%	大買/
2022/06/28	94.4	88.88	78.2	89.40	91.70	16.2	59,592	0.03%
2022/06/27	18.4	85.73	48.5	85.86	86.10	-30.2	57,684	-0.05%
2022/06/24	138.9	99.15	34.1	99.32	98.30	104.8	56,688	0.18%	大買/鉅額交易
2022/06/23	74	98.76	39.4	97.63	96.20	34.6	55,115	0.06%
2022/06/22	49.9	104.00	72.7	103.60	101.00	-22.8	54,660	-0.04%
2022/06/21	75.3	110.38	58.2	109.64	109.50	17.1	53,484	0.03%
2022/06/20	76.3	113.31	50.3	111.36	111.50	26	52,638	0.05%
2022/06/17	32.2	117.66	18	117.47	119.50	14.1	51,241	0.03%
2022/06/16	88.9	120.63	29.6	119.01	117.00	59.2	51,178	0.12%
2022/06/15	10.7	122.76	12.5	122.94	122.00	-1.8	51,700	0.00%
2022/06/14	12.5	120.89	13.3	120.96	123.50	-0.9	54,011	0.00%
2022/06/13	56.8	121.93	20	121.90	120.50	36.8	58,139	0.06%
2022/06/10	42.3	125.36	19	125.84	126.00	23.3	62,125	0.04%
2022/06/09	134.6	126.58	21.3	126.75	126.50	113.3	64,603	0.18%	大買/鉅額交易
2022/06/08	17.2	129.28	79.9	129.48	130.00	-62.8	64,840	-0.10%
2022/06/07	6.2	126.84	8	126.94	127.00	-1.8	65,936	0.00%
2022/06/06	23	127.59	17	126.79	126.50	6	68,012	0.01%
2022/06/02	13	125.27	18.5	126.47	126.50	-5.5	70,608	-0.01%
2022/06/01	22.8	125.71	11.2	125.60	126.00	11.6	74,008	0.02%
2022/05/31	24.3	125.30	10.2	124.51	124.50	14.1	78,382	0.02%
2022/05/30	65.4	128.15	14.1	127.50	127.00	51.3	79,315	0.06%
2022/05/27	6.2	127.25	63.3	127.29	128.00	-57.1	79,731	-0.07%
2022/05/26	29.2	126.83	22.1	126.86	125.50	7.2	80,643	0.01%
2022/05/25	17	126.65	43.1	126.51	127.00	-26.1	81,062	-0.03%
2022/05/24	61.2	126.86	44.1	126.62	125.00	17.1	81,523	0.02%
2022/05/23	32.7	124.96	80	124.72	127.00	-47.3	81,311	-0.06%
2022/05/20	23.3	117.44	24.9	117.56	117.50	-1.7	80,820	0.00%
2022/05/19	48.7	113.51	23.1	113.59	115.00	25.6	81,893	0.03%
2022/05/18	9.6	117.79	8.1	117.63	117.50	1.5	82,686	0.00%
2022/05/17	49.2	117.55	32	117.42	116.50	17.1	82,835	0.02%
2022/05/16	37.6	119.61	21.1	119.41	119.00	16.5	82,318	0.02%
2022/05/13	25	123.54	12	123.71	123.50	13	81,633	0.02%
2022/05/12	36.5	122.18	36.1	122.17	121.00	0.4	82,357	0.00%
2022/05/11	54.7	125.13	3	125.00	124.00	51.7	82,420	0.06%
2022/05/10	70.4	125.64	37.1	126.34	127.50	33.4	82,463	0.04%
2022/05/09	25.2	127.85	44.3	126.81	126.00	-19.1	82,564	-0.02%
2022/05/06	19.7	129.15	27.7	129.19	130.50	-8	83,956	-0.01%
2022/05/05	48	130.81	34.2	130.82	130.00	13.8	84,000	0.02%
2022/05/04	18.1	129.94	62.7	129.81	130.00	-44.6	83,662	-0.05%
2022/05/03	24.2	125.42	22	126.02	126.50	2.2	83,182	0.00%
2022/04/29	12	124.37	76.3	125.70	126.00	-64.2	83,396	-0.08%
2022/04/28	5.4	121.49	21	121.36	120.50	-15.6	83,043	-0.02%
2022/04/27	25.1	119.40	15	120.27	121.00	10.1	83,084	0.01%
2022/04/26	13.1	121.88	12.9	121.45	121.00	0.2	83,162	0.00%
2022/04/25	131.4	122.12	8	122.44	121.50	123.4	83,168	0.15%	大買/鉅額交易
2022/04/22	23.3	126.16	32.8	126.04	126.50	-9.6	82,614	-0.01%
2022/04/21	19.1	125.53	25	125.84	125.00	-5.9	82,619	-0.01%
2022/04/20	13.2	124.45	8	123.81	123.50	5.2	82,611	0.01%
2022/04/19	23	123.09	29	123.76	123.00	-6	82,899	-0.01%
2022/04/18	36.7	121.65	7.1	121.22	121.00	29.6	83,044	0.04%
2022/04/15	9.6	123.27	22.1	123.75	124.00	-12.6	83,260	-0.02%
2022/04/14	18.4	123.67	11.7	122.80	122.00	6.7	83,333	0.01%
2022/04/13	13.1	123.35	18	123.69	124.50	-5	83,224	-0.01%
2022/04/12	35.2	120.37	20	120.73	120.00	15.2	83,001	0.02%
2022/04/11	22.2	123.87	83.1	122.95	121.50	-60.9	82,677	-0.07%
2022/04/08	36	123.67	76.1	122.17	124.00	-40.1	83,699	-0.05%
2022/04/07	86.5	120.68	27.2	120.97	119.00	59.3	84,236	0.07%
2022/04/06	49.1	123.56	28	123.68	123.50	21.1	83,973	0.03%
2022/04/01	38.2	125.48	25	125.86	126.50	13.2	84,317	0.02%
2022/03/31	30.2	124.58	10	124.30	124.50	20.2	83,818	0.02%
2022/03/30	22.2	124.07	11.1	124.73	124.00	11.1	83,671	0.01%
2022/03/29	11.2	124.18	8	124.31	123.50	3.2	83,578	0.00%
2022/03/28	37.1	120.40	35	120.11	122.50	2.1	83,389	0.00%
2022/03/25	80.1	123.70	27.3	124.29	122.00	52.8	83,417	0.06%
2022/03/24	33	128.49	24.3	129.25	128.00	8.7	82,453	0.01%
2022/03/23	18.3	130.49	10.7	130.36	130.50	7.6	82,569	0.01%
2022/03/22	30.8	131.45	15.2	130.64	129.50	15.7	82,630	0.02%
2022/03/21	44.5	130.10	50.1	130.78	131.50	-5.6	83,027	-0.01%
2022/03/18	85.7	130.54	37	129.84	130.00	48.7	83,743	0.06%
2022/03/17	92.2	130.40	119.6	130.80	133.00	-27.4	83,304	-0.03%	大賣/
2022/03/16	133.1	129.25	126.2	129.43	127.00	6.9	81,632	0.01%	大買/大賣/
2022/03/15	196.2	133.18	140.9	132.90	130.00	55.4	77,870	0.07%	大買/大賣/
2022/03/14	133.6	130.80	168.6	130.84	132.50	-35	75,063	-0.05%	大買/大賣/
2022/03/11	38.3	124.69	41.1	125.63	125.50	-2.7	74,144	0.00%
2022/03/10	104	127.02	74.4	125.86	124.00	29.6	74,720	0.04%	大買/
2022/03/09	53.8	123.55	60.2	122.45	125.50	-6.4	74,426	-0.01%
2022/03/08	114.4	121.12	107.2	118.78	118.00	7.3	75,309	0.01%	大買/大賣/
2022/03/07	327.2	128.98	166	128.48	125.50	161.2	73,027	0.22%	大買/大賣/鉅額交易
2022/03/04	197.5	131.28	560.5	131.14	133.00	-362.9	70,755	-0.51%	大買/大賣/鉅額交易
2022/03/03	32.1	124.14	54.5	124.11	125.00	-22.4	67,329	-0.03%
2022/03/02	48.5	120.20	33.2	120.55	120.50	15.3	67,365	0.02%
2022/03/01	18.3	118.94	53.6	119.35	120.50	-35.3	67,492	-0.05%
2022/02/25	15.1	116.06	196.4	115.85	115.50	-181.3	66,518	-0.27%	大賣/鉅額交易
2022/02/24	88.7	113.40	71.7	113.31	112.50	17.1	66,509	0.03%
2022/02/23	44.4	116.12	72.2	115.78	116.00	-27.8	66,667	-0.04%
2022/02/22	97.5	114.77	41	114.07	113.50	56.5	66,784	0.08%
2022/02/21	68.3	118.62	79.8	119.75	119.50	-11.5	66,056	-0.02%
2022/02/18	65.7	116.02	132	115.08	116.50	-66.3	65,633	-0.10%	大賣/
2022/02/17	43.2	112.17	46.6	113.00	112.00	-3.3	65,389	-0.01%
2022/02/16	24.2	112.67	18	112.78	112.50	6.1	65,849	0.01%
2022/02/15	45	111.52	38.2	111.07	111.00	6.8	67,216	0.01%
2022/02/14	116.9	113.41	96	112.34	110.50	20.9	69,698	0.03%	大買/
2022/02/11	63.1	113.44	48	112.61	112.00	15.1	70,922	0.02%
2022/02/10	62.1	113.53	78.5	113.38	114.00	-16.4	73,391	-0.02%
2022/02/09	29.5	113.16	30.3	113.09	112.00	-0.8	75,972	0.00%
2022/02/08	150.4	112.05	119	112.68	112.50	31.4	76,404	0.04%	大買/大賣/
2022/02/07	15.1	103.82	35.8	104.20	108.00	-20.7	75,977	-0.03%
2022/01/26	14.8	98.41	64	99.19	98.60	-49.2	77,797	-0.06%
2022/01/25	90.3	95.94	15	96.69	95.10	75.3	78,903	0.10%
2022/01/24	48.8	98.94	53	98.95	99.90	-4.2	79,863	-0.01%
2022/01/21	55.7	100.36	270.2	99.07	99.00	-214.5	81,531	-0.26%	大賣/鉅額交易
2022/01/20	19	104.32	20.1	104.38	104.00	-1.1	81,873	0.00%
2022/01/19	15.4	104.37	16.1	104.53	104.00	-0.7	82,182	0.00%
2022/01/18	19.4	105.89	6	106.50	106.50	13.4	82,578	0.02%
2022/01/17	10.4	105.32	13	105.65	105.50	-2.6	84,025	0.00%
2022/01/14	22.1	105.39	16.1	105.04	107.50	6	85,320	0.01%
2022/01/13	22.5	107.68	33.1	107.35	105.00	-10.6	85,258	-0.01%
2022/01/12	15.4	110.38	9.1	109.22	108.00	6.4	85,586	0.01%
2022/01/11	17	113.47	14.5	112.74	112.00	2.5	86,061	0.00%
2022/01/10	43.3	112.42	35	110.60	111.50	8.3	88,288	0.01%
2022/01/07	20.4	113.36	381	113.51	113.50	-360.6	88,943	-0.41%	大賣/鉅額交易
2022/01/06	11.4	115.25	7.1	114.73	114.50	4.3	90,871	0.00%
2022/01/05	51	115.07	52.6	115.62	115.00	-1.6	92,607	0.00%
2022/01/04	425.3	114.02	58	115.12	115.50	367.3	94,435	0.39%	大買/鉅額交易
2022/01/03	116.2	115.42	182.5	115.19	114.50	-66.3	95,492	-0.07%	大買/大賣/
2021/12/30	62.5	121.99	56.7	121.10	121.00	5.7	96,085	0.01%
2021/12/29	37.2	125.65	37	124.72	124.50	0.2	96,956	0.00%
2021/12/28	230.1	125.27	152.4	124.91	125.00	77.7	99,686	0.08%	大買/大賣/
2021/12/27	119.4	123.00	44.3	122.85	122.50	75.1	102,126	0.07%	大買/
2021/12/24	223.4	122.57	146	123.05	122.50	77.4	104,474	0.07%	大買/大賣/
2021/12/23	278.5	123.78	384	124.15	122.50	-105.5	104,848	-0.10%	大買/大賣/鉅額交易
2021/12/22	177.1	125.00	69.6	125.72	124.00	107.5	105,445	0.10%	大買/鉅額交易
2021/12/21	263	122.77	484.5	124.62	125.50	-221.5	106,154	-0.21%	大買/大賣/鉅額交易
2021/12/20	23.2	122.70	22	123.20	122.00	1.2	106,601	0.00%
2021/12/17	109	123.57	137.1	124.58	123.50	-28.1	107,404	-0.03%	大買/大賣/
2021/12/16	38	123.37	37.7	122.45	122.00	0.3	107,424	0.00%
2021/12/15	154.5	120.39	174.1	121.86	122.50	-19.6	107,772	-0.02%	大買/大賣/
2021/12/14	612.6	122.58	104.6	124.52	120.00	507.9	108,598	0.47%	大買/大賣/鉅額交易
2021/12/13	88	127.42	269.3	127.57	127.50	-181.3	107,638	-0.17%	大賣/鉅額交易
2021/12/10	189.4	124.47	187	125.40	124.00	2.4	107,904	0.00%	大買/大賣/
2021/12/09	41	127.73	59.2	127.55	128.50	-18.2	108,286	-0.02%
2021/12/08	118.1	128.96	397.3	129.94	127.00	-279.1	108,570	-0.26%	大買/大賣/鉅額交易
2021/12/07	130.8	126.75	120.8	127.30	126.50	10	108,326	0.01%	大買/大賣/
2021/12/06	97	125.64	167.4	125.91	125.50	-70.3	107,348	-0.07%	大賣/
2021/12/03	144.4	123.48	203.6	123.55	121.00	-59.2	107,425	-0.06%	大買/大賣/
2021/12/02	199.1	120.72	175.2	119.91	122.00	23.9	108,920	0.02%	大買/大賣/
2021/12/01	32.4	115.35	14	115.54	115.00	18.4	108,146	0.02%
2021/11/30	37.6	113.49	86.1	114.17	115.50	-48.6	109,446	-0.04%
2021/11/29	59.1	110.81	49.6	110.93	110.00	9.5	110,108	0.01%
2021/11/26	105.3	112.51	71	110.01	108.50	34.3	111,251	0.03%	大買/
2021/11/25	76.1	114.16	280.3	113.54	114.50	-204.2	111,468	-0.18%	大賣/鉅額交易
2021/11/24	46.1	110.96	35	111.23	111.00	11.1	111,235	0.01%
2021/11/23	227.1	111.07	226.3	112.88	111.00	0.8	112,812	0.00%	大買/大賣/
2021/11/22	227.1	111.59	365.1	111.84	110.50	-138.1	114,198	-0.12%	大買/大賣/鉅額交易
2021/11/19	66.3	109.37	61	109.07	107.50	5.3	114,975	0.00%
2021/11/18	232.1	109.93	201.2	110.29	109.50	30.9	117,677	0.03%	大買/大賣/
2021/11/17	49.3	108.09	31.3	107.68	107.50	18	121,270	0.01%
2021/11/16	48.1	107.41	59.5	108.18	110.00	-11.5	123,103	-0.01%
2021/11/15	121.7	107.62	44	106.40	105.00	77.7	127,419	0.06%	大買/
2021/11/12	76.3	107.62	63.6	107.63	106.50	12.6	131,716	0.01%
2021/11/11	117.6	111.74	109.9	110.79	106.00	7.7	132,977	0.01%	大買/大賣/
2021/11/10	153.6	116.78	142.4	117.52	115.00	11.2	135,003	0.01%	大買/大賣/
2021/11/09	239	117.33	141.5	117.22	116.00	97.5	140,209	0.07%	大買/大賣/
2021/11/08	95.6	109.81	218.5	112.54	118.00	-122.9	142,061	-0.09%	大賣/鉅額交易
2021/11/05	68.5	106.20	108.1	106.68	107.50	-39.6	139,337	-0.03%	大賣/
2021/11/04	140.7	110.63	115.1	108.15	106.00	25.6	138,354	0.02%	大買/大賣/
2021/11/03	150.4	107.12	145	107.01	108.50	5.4	136,510	0.00%	大買/大賣/
2021/11/02	73.2	100.49	81.7	101.36	101.50	-8.5	134,128	-0.01%
2021/11/01	87.2	99.07	59.5	98.28	98.00	27.7	132,545	0.02%
2021/10/29	36.3	95.46	116	94.63	96.50	-79.7	131,175	-0.06%	大賣/
2021/10/28	58	91.41	185.8	91.90	90.60	-127.8	129,241	-0.10%	大賣/鉅額交易
2021/10/27	106.3	89.29	95.4	89.64	89.30	10.9	128,450	0.01%	大買/
2021/10/26	200	89.79	227.2	90.68	90.40	-27.2	128,539	-0.02%	大買/大賣/
2021/10/25	64	88.60	111.6	88.13	89.50	-47.6	128,190	-0.04%	大賣/
2021/10/22	143.8	86.34	97	85.65	85.10	46.8	134,285	0.03%	大買/
2021/10/21	217.1	89.65	225	90.21	89.30	-7.9	138,034	-0.01%	大買/大賣/
2021/10/20	182.3	89.55	155	90.00	88.30	27.3	141,419	0.02%	大買/大賣/
2021/10/19	275	89.27	268	89.84	88.00	7	147,572	0.00%	大買/大賣/
2021/10/18	146.3	86.43	105.9	87.34	89.00	40.5	153,817	0.03%	大買/大賣/
2021/10/15	235.1	92.37	78.7	92.49	92.30	156.4	158,915	0.10%	大買/鉅額交易
2021/10/14	72.3	91.01	150.8	91.66	92.40	-78.5	165,462	-0.05%	大賣/
2021/10/13	76.2	89.70	126.1	90.75	88.50	-49.9	169,792	-0.03%	大賣/
2021/10/12	153	90.10	114.3	88.95	87.40	38.7	178,274	0.02%	大買/大賣/
2021/10/08	111.7	97.25	102.4	96.80	96.80	9.3	182,954	0.01%	大買/大賣/
2021/10/07	73.1	98.31	105.1	98.72	98.50	-32	193,894	-0.02%	大賣/
2021/10/06	153.7	95.91	138.5	94.14	92.50	15.2	200,591	0.01%	大買/大賣/
2021/10/05	95.6	96.49	129.9	96.11	98.20	-34.3	207,184	-0.02%	大賣/
2021/10/04	187.2	100.86	134.6	100.55	97.20	52.6	213,430	0.02%	大買/大賣/
2021/10/01	147.4	110.79	166	113.43	108.00	-18.6	221,206	-0.01%	大買/大賣/
2021/09/30	49	117.63	31	118.02	119.50	18	228,637	0.01%
2021/09/29	71.5	117.66	95	118.29	116.50	-23.6	234,860	-0.01%
2021/09/28	120.4	120.04	105.6	119.93	119.00	14.8	235,128	0.01%	大買/大賣/
2021/09/27	302.3	125.67	74	125.63	124.50	228.3	235,404	0.10%	大買/鉅額交易
2021/09/24	23.2	126.54	199.1	125.96	126.50	-176	235,906	-0.07%	大賣/鉅額交易
2021/09/23	122.3	122.07	130.3	122.76	121.50	-8	235,844	0.00%	大買/大賣/
2021/09/22	43.1	119.98	55.3	119.97	119.50	-12.2	236,684	-0.01%
2021/09/17	30.5	122.30	47.4	121.96	123.00	-16.9	237,068	-0.01%
2021/09/16	66.7	119.15	57	119.02	118.00	9.7	236,470	0.00%
2021/09/15	57.4	117.39	61.8	118.52	121.50	-4.5	236,838	0.00%
2021/09/14	111.5	120.44	60.3	120.46	117.50	51.2	237,316	0.02%	大買/
2021/09/13	58.7	126.19	59.6	127.11	124.50	-1	237,488	0.00%
2021/09/10	178	123.96	66.3	123.23	125.50	111.7	246,873	0.05%	大買/鉅額交易
2021/09/09	38	120.47	40	120.97	121.50	-2	257,351	0.00%
2021/09/08	80.2	120.19	121.1	119.17	122.00	-40.9	263,381	-0.02%	大賣/
2021/09/07	156.2	119.76	158.1	120.29	120.50	-1.9	272,442	0.00%	大買/大賣/
2021/09/06	101.5	116.56	88.4	116.44	113.00	13.1	276,298	0.00%	大買/
2021/09/03	161	122.60	161.3	120.70	120.50	-0.3	281,059	0.00%	大買/大賣/
2021/09/02	110.4	123.80	119.3	125.05	126.00	-8.8	284,216	0.00%	大買/大賣/
2021/09/01	203.7	128.02	123.5	127.00	125.00	80.2	287,620	0.03%	大買/大賣/
2021/08/31	88.8	134.34	63.7	132.86	133.50	25.1	289,436	0.01%
2021/08/30	98.4	137.94	99.3	136.76	136.00	-0.9	296,177	0.00%
2021/08/27	178.2	137.10	118.7	137.72	137.00	59.5	301,757	0.02%	大買/大賣/
2021/08/26	98.6	138.16	99.2	138.23	140.00	-0.6	307,355	0.00%
2021/08/25	149.1	135.67	189.1	136.60	138.50	-40	313,162	-0.01%	大買/大賣/
2021/08/24	212.6	138.82	184.1	137.32	134.50	28.5	317,742	0.01%	大買/大賣/
2021/08/23	225.8	140.10	249.1	140.55	139.50	-23.3	322,119	-0.01%	大買/大賣/
2021/08/20	162.2	128.55	148.1	128.94	130.50	14.1	325,644	0.00%	大買/大賣/
2021/08/19	331.6	132.79	285.1	130.93	126.50	46.5	335,133	0.01%	大買/大賣/
2021/08/18	296.1	127.58	306.9	130.23	136.50	-10.8	341,307	0.00%	大買/大賣/
2021/08/17	166.6	127.88	178.7	125.81	124.50	-12.1	345,747	0.00%	大買/大賣/
2021/08/16	263.3	132.31	216.6	130.92	126.00	46.6	353,207	0.01%	大買/大賣/
2021/08/13	310.2	135.77	292	135.95	133.00	18.2	356,926	0.01%	大買/大賣/
2021/08/12	130.1	126.19	155.1	127.90	133.50	-25	361,288	-0.01%	大買/大賣/
2021/08/11	11.2	117.54	5.5	123.51	125.00	5.7	362,298	0.00%
2021/08/10	21	130.48	3	132.17	130.00	18	366,350	0.00%
2021/08/09	3	132.34	13	133.77	132.50	-10	375,355	0.00%
2021/08/06	3.4	131.62	20.6	132.49	131.00	-17.2	385,819	0.00%
2021/08/05	3.3	127.81	11.1	126.15	125.50	-7.9	394,945	0.00%
2021/08/04	4	127.25	32.3	128.55	129.00	-28.3	400,626	-0.01%
2021/08/03	2	123.00	19.1	125.19	126.00	-17.1	409,286	0.00%
2021/08/02	8	118.19	32.6	121.45	120.00	-24.6	416,150	-0.01%
2021/07/30	28.3	128.61	10	127.86	117.00	18.3	423,521	0.00%
2021/07/29	4.3	122.76	21.8	126.43	129.50	-17.5	430,617	0.00%
2021/07/28	427.5	117.98	672.6	114.73	118.00	-245.1	438,242	-0.06%	大買/大賣/鉅額交易
2021/07/27	280.7	126.62	381.6	126.19	122.50	-100.9	443,452	-0.02%	大買/大賣/
2021/07/26	381.8	141.99	261.5	141.41	136.00	120.3	443,188	0.03%	大買/大賣/鉅額交易
2021/07/23	343	142.26	373.2	142.58	145.50	-30.2	444,634	-0.01%	大買/大賣/
2021/07/22	466.1	142.89	442	141.76	140.50	24.1	444,272	0.01%	大買/大賣/
2021/07/21	572.5	164.10	368	160.96	153.50	204.4	443,347	0.05%	大買/大賣/鉅額交易
2021/07/20	482.4	177.26	279	174.84	170.50	203.4	438,485	0.05%	大買/大賣/鉅額交易
2021/07/19	426.2	192.43	326	191.57	188.00	100.3	437,498	0.02%	大買/大賣/
2021/07/16	656	187.61	569.2	188.40	188.00	86.8	431,890	0.02%	大買/大賣/
2021/07/15	274.6	173.05	402.6	173.22	179.00	-128	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	524.4	168.94	537.4	167.87	163.00	-13	415,579	0.00%	大買/大賣/
2021/07/13	563.3	189.36	407.1	187.79	176.00	156.2	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	396.2	201.39	397.4	200.44	195.50	-1.2	395,926	0.00%	大買/大賣/
2021/07/09	496.7	207.43	396.2	205.79	195.50	100.5	387,845	0.03%	大買/大賣/
2021/07/08	524.4	210.88	587.3	210.76	216.50	-62.9	379,248	-0.02%	大買/大賣/
2021/07/07	557.4	219.79	471.7	214.93	210.00	85.7	368,918	0.02%	大買/大賣/
2021/07/06	184.4	209.20	629.8	214.27	216.50	-445.5	359,596	-0.12%	大買/大賣/鉅額交易
2021/07/05	95.9	188.35	175.7	189.44	197.00	-79.8	353,712	-0.02%	大賣/
2021/07/02	120.1	191.99	76.4	192.07	191.00	43.7	356,844	0.01%	大買/
2021/07/01	146.9	192.57	69.1	193.70	196.00	77.8	356,879	0.02%	大買/
2021/06/30	68.2	174.75	128.6	175.84	182.50	-60.4	356,519	-0.02%	大賣/
2021/06/29	133.4	167.24	66.4	165.88	166.00	66.9	356,354	0.02%	大買/
2021/06/28	104.4	160.96	128.9	163.72	166.00	-24.5	356,036	-0.01%	大買/大賣/
2021/06/25	162	150.97	53.5	151.43	151.00	108.5	355,308	0.03%	大買/鉅額交易
2021/06/24	103.5	144.08	169.5	142.67	149.00	-66	355,062	-0.02%	大買/大賣/
2021/06/23	171.9	143.19	118.8	142.40	139.50	53.1	354,532	0.01%	大買/大賣/
2021/06/22	136.9	158.82	133.1	158.55	154.50	3.8	353,074	0.00%	大買/大賣/
2021/06/21	596.4	157.68	532.3	158.33	158.50	64	352,224	0.02%	大買/大賣/
2021/06/18	776.4	146.17	586	147.43	149.50	190.5	343,265	0.06%	大買/大賣/鉅額交易
2021/06/17	322.6	130.86	395.5	131.46	140.50	-73	335,123	-0.02%	大買/大賣/
2021/06/16	644.1	133.62	524.6	134.59	130.00	119.4	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	374.6	122.17	474.6	124.32	127.50	-100	325,696	-0.03%	大買/大賣/
2021/06/11	380.8	116.22	387	115.79	116.00	-6.2	322,158	0.00%	大買/大賣/
2021/06/09	311.4	114.87	229.2	113.83	113.00	82.2	317,997	0.03%	大買/大賣/
2021/06/08	206.9	111.39	250.6	111.80	114.50	-43.7	317,367	-0.01%	大買/大賣/
2021/06/07	551.6	110.20	308.5	109.23	107.00	243.1	316,138	0.08%	大買/大賣/鉅額交易
2021/06/04	156.5	116.30	291.4	115.85	115.50	-135	310,473	-0.04%	大買/大賣/鉅額交易
2021/06/03	394.7	114.27	406.3	114.95	112.50	-11.6	305,815	0.00%	大買/大賣/
2021/06/02	458.7	114.07	413.7	114.15	111.00	45	300,491	0.01%	大買/大賣/
2021/06/01	289.1	107.20	263.4	107.97	112.50	25.8	294,111	0.01%	大買/大賣/
2021/05/31	490	109.90	524.6	108.99	102.50	-34.6	289,013	-0.01%	大買/大賣/
2021/05/28	630.3	107.96	396.6	108.04	108.00	233.7	284,171	0.08%	大買/大賣/鉅額交易
2021/05/27	448.8	102.24	474.1	102.28	103.00	-25.3	282,340	-0.01%	大買/大賣/
2021/05/26	534	94.06	719.9	93.91	98.80	-185.9	273,176	-0.07%	大買/大賣/鉅額交易
2021/05/25	495.8	90.26	462.6	90.48	91.00	33.3	264,602	0.01%	大買/大賣/
2021/05/24	874.6	95.13	835.6	95.52	93.10	39	258,762	0.02%	大買/大賣/
2021/05/21	324	88.99	404.9	89.41	91.80	-80.9	254,732	-0.03%	大買/大賣/
2021/05/20	606.4	84.00	589.7	83.97	83.50	16.7	249,501	0.01%	大買/大賣/
2021/05/19	322.4	78.74	238.1	78.68	80.50	84.3	240,679	0.04%	大買/大賣/
2021/05/18	140.7	72.28	240.1	72.40	73.20	-99.4	240,357	-0.04%	大買/大賣/
2021/05/17	332.2	69.90	618.4	70.38	66.60	-286.3	239,398	-0.12%	大買/大賣/鉅額交易
2021/05/14	396.6	76.13	462	76.10	74.00	-65.4	231,834	-0.03%	大買/大賣/
2021/05/13	362.6	82.30	466.1	80.89	79.20	-103.5	223,617	-0.05%	大買/大賣/鉅額交易
2021/05/12	478.4	91.21	329.2	93.27	87.90	149.2	219,837	0.07%	大買/大賣/鉅額交易
2021/05/11	503.6	100.38	293.3	99.11	97.60	210.4	217,333	0.10%	大買/大賣/鉅額交易
2021/05/10	216.3	97.38	255.6	97.64	100.50	-39.3	211,021	-0.02%	大買/大賣/
2021/05/07	366.6	87.14	289.7	87.84	91.50	76.9	205,669	0.04%	大買/大賣/
2021/05/06	357.3	87.27	223.4	86.22	84.30	133.9	199,980	0.07%	大買/大賣/鉅額交易
2021/05/05	297.6	82.46	387.1	83.06	87.00	-89.4	194,188	-0.05%	大買/大賣/
2021/05/04	584.7	85.14	374.4	84.25	80.00	210.3	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	246.5	86.11	155.3	87.11	87.70	91.2	178,164	0.05%	大買/大賣/
2021/04/29	175	75.17	265.5	75.69	79.80	-90.5	176,200	-0.05%	大買/大賣/
2021/04/28	349.7	75.04	209	75.16	75.00	140.7	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	158.1	70.60	213	71.50	72.00	-54.9	173,347	-0.03%	大買/大賣/
2021/04/26	118.3	64.70	113	65.59	66.40	5.3	173,132	0.00%	大買/大賣/
2021/04/23	310.2	59.43	195.1	59.45	60.40	115.1	171,013	0.07%	大買/大賣/鉅額交易
2021/04/22	23.7	62.05	34.3	65.17	59.60	-10.5	164,496	-0.01%
2021/04/21	21.6	62.21	95.1	61.94	62.70	-73.5	164,016	-0.04%
2021/04/20	47.2	54.77	21.8	55.63	57.00	25.3	164,103	0.02%
2021/04/19	66.1	54.68	45.5	54.71	55.00	20.6	164,405	0.01%
2021/04/16	36	48.30	40	47.98	50.60	-4	164,100	0.00%
2021/04/15	17	47.40	19	47.18	46.70	-2	164,510	0.00%
2021/04/14	45.1	43.12	22.8	42.88	45.50	22.3	164,583	0.01%
2021/04/13	26	46.10	18	45.97	44.80	8	164,633	0.00%
2021/04/12	37	46.07	46.4	46.12	46.10	-9.4	164,629	-0.01%
2021/04/09	57.1	42.41	181	42.23	42.75	-123.9	165,508	-0.07%	大賣/鉅額交易
2021/04/08	188	46.50	61.3	46.36	46.20	126.7	166,041	0.08%	大買/鉅額交易
2021/04/07	55	45.67	122.5	45.68	46.35	-67.5	163,315	-0.04%	大賣/
2021/04/06	40.2	42.45	31.5	42.82	44.15	8.7	167,064	0.01%
2021/04/01	51	39.35	57.3	39.51	40.15	-6.3	166,929	0.00%
2021/03/31	39.5	37.51	202.2	36.85	37.70	-162.7	168,610	-0.10%	大賣/鉅額交易
2021/03/30	24.7	34.93	11	34.79	35.40	13.7	170,852	0.01%
2021/03/29	25	35.36	25	35.41	35.25	0	173,799	0.00%
2021/03/26	8	33.16	43.1	33.68	34.00	-35.1	177,613	-0.02%
2021/03/25	29.1	32.69	34	32.57	32.50	-4.9	180,526	0.00%
2021/03/24	25.1	33.50	46	33.40	33.80	-20.9	183,190	-0.01%
2021/03/23	122.1	34.17	62.2	33.25	33.50	59.9	183,605	0.03%	大買/
2021/03/22	81	35.46	143	35.64	35.85	-62	183,839	-0.03%	大賣/
2021/03/19	273	32.48	245.8	32.77	32.60	27.2	183,461	0.01%	大買/大賣/
2021/03/18	252	31.64	126.2	31.73	31.90	125.8	179,519	0.07%	大買/大賣/鉅額交易
2021/03/17	96.2	30.78	130.7	30.96	31.30	-34.5	178,101	-0.02%	大賣/
2021/03/16	192.3	30.54	159.3	30.35	30.05	33	175,723	0.02%	大買/大賣/
2021/03/15	211.3	30.31	190.3	30.45	31.30	21.1	173,929	0.01%	大買/大賣/
2021/03/12	242	29.33	340	29.06	29.15	-98	171,598	-0.06%	大買/大賣/
2021/03/11	176.1	28.55	358	28.82	28.10	-181.9	167,339	-0.11%	大買/大賣/鉅額交易
2021/03/10	103	28.04	72	28.17	28.00	31	164,597	0.02%	大買/
2021/03/09	44	27.08	80.3	27.33	27.60	-36.3	162,088	-0.02%
2021/03/08	120	27.12	180	27.02	26.80	-60	160,756	-0.04%	大買/大賣/
2021/03/05	145.1	26.42	157	26.44	26.05	-11.9	159,337	-0.01%	大買/大賣/
2021/03/04	96.2	27.03	74	26.93	26.60	22.2	158,383	0.01%
2021/03/03	255	26.91	131.3	27.00	27.60	123.7	157,418	0.08%	大買/大賣/鉅額交易
2021/03/02	355.4	28.51	322.3	28.31	27.10	33.1	155,628	0.02%	大買/大賣/
2021/02/26	173.3	28.30	188	28.53	29.00	-14.7	151,002	-0.01%	大買/大賣/
2021/02/25	114.2	28.74	237.3	28.73	28.50	-123.1	148,592	-0.08%	大買/大賣/鉅額交易
2021/02/24	110	28.53	147.1	28.71	27.90	-37.1	146,173	-0.03%	大買/大賣/
2021/02/23	459.3	29.01	215.7	28.88	28.25	243.6	142,744	0.17%	大買/大賣/鉅額交易
2021/02/22	87	27.87	169	28.02	28.15	-82	136,924	-0.06%	大賣/
2021/02/19	156.4	25.41	193.5	25.22	25.60	-37.2	134,800	-0.03%	大買/大賣/
2021/02/18	441.8	25.02	338.5	25.09	25.55	103.3	132,533	0.08%	大買/大賣/鉅額交易
2021/02/17	70	22.54	120.2	22.62	23.65	-50.2	127,312	-0.04%	大賣/
2021/02/05	109.4	21.77	177.5	21.67	21.50	-68.1	124,684	-0.05%	大買/大賣/
2021/02/04	113	21.81	92	21.85	21.95	21	124,262	0.02%	大買/
2021/02/03	315	21.79	239	21.61	21.60	76	123,587	0.06%	大買/大賣/
2021/02/02	42	19.96	59.3	20.39	20.95	-17.3	119,774	-0.01%
2021/02/01	119.4	19.29	82	19.30	19.05	37.4	118,145	0.03%	大買/
2021/01/29	89	20.13	56	20.11	19.75	33	116,569	0.03%
2021/01/28	93.2	20.73	91	20.72	20.70	2.2	115,488	0.00%
2021/01/27	84.2	20.98	27.1	21.11	20.80	57.1	114,260	0.05%
2021/01/26	156.3	22.26	95	22.57	21.60	61.3	112,583	0.05%	大買/
2021/01/25	162.5	23.25	77	23.29	23.00	85.5	110,642	0.08%	大買/
2021/01/22	104.2	21.88	202	21.58	22.60	-97.8	108,188	-0.09%	大買/大賣/
2021/01/21	194.1	21.14	228	20.94	20.85	-33.9	105,576	-0.03%	大買/大賣/
2021/01/20	185	20.97	317.5	20.68	20.20	-132.5	101,734	-0.13%	大買/大賣/鉅額交易
2021/01/19	492.9	23.92	267.4	23.01	21.85	225.6	97,764	0.23%	大買/大賣/鉅額交易
2021/01/18	15	23.05	26.1	22.48	23.80	-11.1	93,141	-0.01%
2021/01/15	62	23.51	5	24.00	23.35	57	92,675	0.06%
2021/01/14	7	25.81	12.7	26.12	25.90	-5.7	92,322	-0.01%
2021/01/13	23.9	24.51	31	24.96	24.00	-7.1	91,662	-0.01%
2021/01/12	130.3	25.75	14.3	26.09	25.70	116	90,925	0.13%	大買/鉅額交易
2021/01/11	6	28.11	19.9	28.24	28.55	-13.9	90,036	-0.02%
2021/01/08	19	26.69	72	26.43	27.30	-53	89,573	-0.06%
2021/01/07	32.2	25.95	74.1	26.31	25.95	-41.9	88,545	-0.05%
2021/01/06	62.1	30.05	30.5	29.91	28.80	31.6	87,849	0.04%
2021/01/05	23	31.17	30	31.19	32.00	-7	87,095	-0.01%
2021/01/04	89.6	31.21	48.9	31.75	32.15	40.7	86,404	0.05%
2020/12/31	57	28.15	100.6	28.19	29.25	-43.6	84,864	-0.05%
2020/12/30	137.7	27.03	73.3	27.02	27.50	64.4	83,413	0.08%	大買/
2020/12/29	467.2	27.62	255	27.58	27.90	212.2	81,779	0.26%	大買/大賣/鉅額交易
2020/12/28	32	24.61	79.3	24.94	25.40	-47.3	76,844	-0.06%
2020/12/25	139	22.98	313.3	23.03	23.10	-174.3	75,571	-0.23%	大買/大賣/鉅額交易
2020/12/24	243.5	20.24	152	20.52	21.00	91.5	72,724	0.13%	大買/大賣/
2020/12/23	212	18.79	367.7	18.71	20.40	-155.7	69,285	-0.22%	大買/大賣/鉅額交易
2020/12/22	449.3	19.20	314	18.98	18.55	135.3	65,900	0.21%	大買/大賣/鉅額交易
2020/12/21	324	18.11	69	18.16	18.95	255	61,267	0.42%	大買/鉅額交易
2020/12/18	76	16.51	242.6	16.93	17.25	-166.6	57,813	-0.29%	大賣/鉅額交易
2020/12/17	98	15.70	8	15.75	15.70	90	54,615	0.16%
2020/12/16	124.5	15.58	82	15.66	15.85	42.5	53,429	0.08%	大買/
2020/12/15	184	15.77	126.5	15.56	15.55	57.5	51,443	0.11%	大買/大賣/
2020/12/14	8	14.19	78	14.48	15.05	-70	47,680	-0.15%
2020/12/11	163	13.95	38	13.72	13.70	125	45,914	0.27%	大買/鉅額交易
2020/12/10	177	14.40	38	14.44	14.35	139	44,395	0.31%	大買/鉅額交易
2020/12/09	114	14.28	99	14.36	14.40	15	43,318	0.03%	大買/
2020/12/08	68	13.78	318	13.62	14.05	-250	41,790	-0.60%	大賣/鉅額交易
2020/12/07	28	12.88	42	12.91	12.85	-14	39,863	-0.04%
2020/12/04	24	12.73	27.2	12.74	12.85	-3.2	39,614	-0.01%
2020/12/03	130	12.86	20	12.95	12.75	110	39,836	0.28%	大買/鉅額交易
2020/12/02	20.1	12.88	39	12.95	12.90	-18.9	39,983	-0.05%
2020/12/01	79	12.94	89	13.02	13.05	-10	39,773	-0.03%
2020/11/30	78.3	13.50	59	13.44	13.25	19.3	39,186	0.05%
2020/11/27	53.7	13.58	39	13.59	13.60	14.7	38,799	0.04%
2020/11/26	81.2	13.70	85	13.62	13.55	-3.8	39,024	-0.01%
2020/11/25	52.7	13.50	85	13.44	13.60	-32.3	37,940	-0.09%
2020/11/24	58	13.09	53	13.04	13.05	5	36,503	0.01%
2020/11/23	20	12.90	63	12.96	13.00	-43	36,077	-0.12%
2020/11/20	17	12.74	14	12.70	12.80	3	36,061	0.01%
2020/11/19	129	12.73	3	12.65	12.75	126	35,891	0.35%	大買/鉅額交易
2020/11/18	51	12.91	48	12.90	13.00	3	35,285	0.01%
2020/11/17	39.3	12.42	156	12.55	12.50	-116.7	34,088	-0.34%	大賣/鉅額交易
2020/11/16	33	12.54	5	12.62	12.50	28	33,507	0.08%
2020/11/13	31	12.46	23	12.57	12.50	8	32,987	0.02%
2020/11/12	107	12.79	91	12.34	12.35	16	32,192	0.05%	大買/
2020/11/11	190	13.00	67	13.04	13.55	123	31,069	0.40%	大買/鉅額交易
2020/11/10	358	13.66	114	13.93	13.60	244	29,680	0.82%	大買/大賣/鉅額交易
2020/11/09	128	13.82	102	13.88	14.10	26	27,977	0.09%	大買/大賣/
2020/11/06	51	12.63	199	12.62	12.90	-148	26,436	-0.56%	大賣/鉅額交易
2020/11/05	119	12.19	14	12.38	12.25	105	25,773	0.41%	大買/鉅額交易
2020/11/04	28	11.91	42	12.01	12.50	-14	25,082	-0.06%
2020/11/03	10.4	11.76	65	11.82	11.75	-54.7	24,036	-0.23%
2020/11/02	6	11.63	6	11.67	11.60	0	23,624	0.00%
2020/10/30	76	11.73	36	11.61	11.50	40	23,097	0.17%
2020/10/29	42.4	11.24	42	11.12	11.60	0.4	22,271	0.00%
2020/10/28	53	11.73	29.5	11.51	11.45	23.5	21,599	0.11%
2020/10/27	111	11.80	50	11.69	12.00	61	20,898	0.29%	大買/
2020/10/26	57	11.58	40	11.99	12.10	17	19,703	0.09%
2020/10/23	33	10.83	35	10.97	11.00	-2	17,875	-0.01%
2020/10/21	4	10.54	0	0.00	10.55	4	17,269	0.02%
2020/10/20	4	10.40	3	10.42	10.60	1	17,162	0.01%
2020/10/19	5	10.48	1	10.60	10.45	4	16,970	0.02%
2020/10/16	12	10.45	0	0.00	10.40	12	16,824	0.07%
2020/10/15	3	10.20	8	10.43	10.40	-5	16,513	-0.03%
2020/10/14	0	0.00	4	10.15	10.20	-4	16,227	-0.02%
2020/10/13	4	10.05	6	10.23	10.25	-2	16,135	-0.01%
2020/10/12	20	9.85	12	9.95	10.00	8	15,831	0.05%
2020/10/08	58.1	10.12	2	10.00	10.05	56.1	15,745	0.36%
2020/10/07	2	10.25	2	10.25	10.20	0	15,616	0.00%
2020/10/06	8	10.06	5	10.05	10.15	3	15,419	0.02%
2020/10/05	13	10.01	6	10.04	10.15	7	15,248	0.05%
2020/09/30	0	0.00	2	9.81	9.70	-2	14,969	-0.01%
2020/09/29	1	9.57	1	9.79	9.61	0	14,902	0.00%
2020/09/28	0	0.00	28	9.55	9.45	-28	14,780	-0.19%
2020/09/25	29	9.45	4	9.49	9.75	25	14,620	0.17%
2020/09/24	4	9.14	3	9.30	9.01	1	14,303	0.01%
2020/09/23	9	9.60	14	9.76	9.44	-5	14,123	-0.04%
2020/09/22	15	9.99	0	0.00	9.97	15	13,868	0.11%
2020/09/21	1	9.88	0	0.00	9.88	1	13,649	0.01%
2020/09/18	25	9.92	2	9.97	9.88	23	13,530	0.17%
2020/09/17	12	9.96	1	10.00	9.91	11	13,429	0.08%
2020/09/16	11	9.83	16	9.85	9.81	-5	13,283	-0.04%
2020/09/15	1	10.15	1	10.15	10.20	0	12,987	0.00%
2020/09/14	7	10.37	2	10.20	10.10	5	12,854	0.04%
2020/09/11	9	10.52	74	10.70	10.20	-65	12,460	-0.52%
2020/09/10	23	11.18	10	10.95	10.95	13	11,789	0.11%
2020/09/09	8	11.06	29	11.17	11.30	-21	11,470	-0.18%
2020/09/08	38	11.46	21	11.30	11.25	17	11,174	0.15%
2020/09/07	43	11.81	23	12.00	11.95	20	10,524	0.19%
2020/09/04	13	10.75	51	10.85	11.50	-38	9,850	-0.39%
2020/09/03	6	11.08	17	11.08	11.05	-11	9,363	-0.12%
2020/09/02	53	10.35	43	10.59	11.00	10	8,900	0.11%
2020/09/01	39	10.58	18	10.52	10.60	21	8,377	0.25%
2020/08/31	1	10.10	20	9.90	10.10	-19	7,563	-0.25%
2020/08/28	20	9.28	7	9.31	9.21	13	7,152	0.18%
2020/08/27	64	9.37	3	9.25	9.36	61	6,942	0.88%
2020/08/26	60	9.20	25	9.55	9.61	35	6,374	0.55%
2020/08/25	1	8.54	37	8.54	8.74	-36	5,435	-0.66%
2020/08/24	0	0.00	60	7.75	7.95	-60	5,058	-1.19%
2020/08/21	60	7.98	6	7.89	7.84	54	4,964	1.09%
2020/08/20	7	7.69	70	8.14	7.67	-63	4,796	-1.31%
2020/08/19	50	8.50	4	8.56	8.24	46	4,517	1.02%
2020/08/18	2	8.50	6	8.38	8.43	-4	4,353	-0.09%
2020/08/17	5	8.44	0	0.00	8.62	5	4,208	0.12%
2020/08/14	13	8.35	7	8.56	8.59	6	3,969	0.15%
2020/08/12	31	7.38	20.3	7.70	7.69	10.7	3,270	0.33%
2020/08/11	21	7.81	28	7.75	7.81	-7	2,909	-0.24%
2020/08/10	1	7.10	0	0.00	7.10	1	2,437	0.04%
2020/08/07	3	6.42	2	6.45	6.46	1	2,182	0.05%
2020/08/05	0	0.00	3	6.26	6.25	-3	2,134	-0.14%
2020/07/27	1	6.10	0	0.00	6.10	1	2,422	0.04%
2020/07/24	0	0.00	4	6.30	6.25	-4	2,663	-0.15%
2020/07/17	1	6.40	0	0.00	6.31	1	2,923	0.03%
2020/07/10	0	0.00	5	6.41	6.40	-5	3,122	-0.16%
2020/07/08	2	6.64	2	6.67	6.65	0	3,117	0.00%
2020/07/07	4	6.55	0	0.00	6.53	4	3,110	0.13%
2020/07/06	0	0.00	1	6.53	6.56	-1	3,153	-0.03%
2020/07/03	0	0.00	2	6.54	6.51	-2	3,160	-0.06%
2020/06/23	0	0.00	30	6.55	6.59	-30	3,153	-0.95%
2020/06/17	1	6.55	1	6.56	6.55	0	3,192	0.00%
2020/06/11	0	0.00	3	6.75	6.54	-3	3,348	-0.09%
2020/06/08	5	6.81	0	0.00	6.85	5	3,438	0.15%
2020/06/05	0	0.00	2	6.82	6.85	-2	3,400	-0.06%
2020/06/04	1	6.65	0	0.00	6.65	1	3,340	0.03%
2020/06/03	0	0.00	18	6.61	6.61	-18	3,330	-0.54%
2020/05/29	1	6.50	4	6.64	6.50	-3	3,313	-0.09%
2020/05/28	15	6.58	0	0.00	6.53	15	3,287	0.46%
2020/05/25	4	6.55	0	0.00	6.53	4	3,299	0.12%
2020/05/22	5	6.70	0	0.00	6.68	5	3,282	0.15%
2020/05/21	10	6.82	0	0.00	6.83	10	3,236	0.31%
2020/05/20	1	6.40	0	0.00	6.40	1	3,117	0.03%
2020/05/19	0	0.00	5	6.45	6.45	-5	3,125	-0.16%
2020/05/12	2	6.30	0	0.00	6.31	2	3,173	0.06%
2020/05/11	4	6.41	0	0.00	6.45	4	3,139	0.13%
2020/05/05	52	6.42	4	6.43	6.43	48	3,090	1.55%
2020/04/29	6	6.63	25	6.80	6.79	-19	2,847	-0.67%
2020/04/22	20	5.42	5	5.41	5.40	15	2,438	0.62%
2020/04/21	1	5.46	0	0.00	5.40	1	2,429	0.04%
2020/04/20	1	5.43	0	0.00	5.45	1	2,367	0.04%
2020/03/27	1	5.25	0	0.00	5.18	1	1,934	0.05%
2020/03/26	0	5.20	0	0.00	5.25	0	1,915	0.00%
2020/03/23	9	4.83	0	0.00	4.89	9	1,867	0.48%
2020/03/19	1	4.85	0	0.00	4.73	1	1,814	0.06%
2020/03/17	6	4.98	0	0.00	4.95	6	1,673	0.36%
2020/03/13	10	5.61	2	5.60	5.68	8	1,559	0.51%
2020/03/12	0	0.00	3	6.28	6.19	-3	1,480	-0.20%
2020/03/02	2	6.76	0	0.00	6.77	2	1,476	0.14%
2020/02/19	0	0.00	2	7.21	7.21	-2	1,463	-0.14%
2020/02/18	0	0.00	5	7.00	6.99	-5	1,442	-0.35%
2020/02/03	4	6.41	2	6.43	6.46	2	1,344	0.15%
2020/01/30	6	6.80	7	6.87	6.67	-1	1,298	-0.08%
2020/01/20	2	7.20	0	0.00	7.18	2	1,228	0.16%
2020/01/14	1	7.22	0	0.00	7.22	1	1,213	0.08%
2019/12/16	1	7.25	0	0.00	7.26	1	1,307	0.08%
2019/12/02	0	0.00	2	7.54	7.52	-2	1,310	-0.15%
2019/11/29	0	0.00	2	7.29	7.29	-2	1,256	-0.16%
2019/11/27	0	0.00	1	7.08	7.10	-1	1,206	-0.08%
2019/11/18	0	0.00	2.3	7.00	7.07	-2.3	1,194	-0.20%
2019/11/12	0	0.00	1	7.51	7.48	-1	1,160	-0.09%
2019/10/30	3	7.62	0	0.00	7.60	3	1,300	0.23%
2019/10/28	3	7.70	0	0.00	7.69	3	1,344	0.22%
2019/10/22	5	7.75	0	0.00	7.75	5	1,456	0.34%
2019/10/15	5	7.52	0	0.00	7.53	5	2,001	0.25%
2019/10/09	8	7.51	0	0.00	7.48	8	2,077	0.39%
2019/10/08	3	7.55	0	0.00	7.55	3	2,078	0.14%
2019/09/27	5	7.83	0	0.00	7.80	5	2,346	0.21%
2019/09/25	5	7.87	0	0.00	7.87	5	2,339	0.21%
2019/09/20	1.1	7.86	0	0.00	7.90	1.1	2,370	0.05%
2019/09/18	0	0.00	3	8.00	8.00	-3	2,360	-0.13%
2019/09/12	0	0.00	2	8.00	8.02	-2	2,368	-0.08%
2019/08/30	3	7.95	0	0.00	7.96	3	2,441	0.12%
2019/08/28	1	7.87	0	0.00	7.89	1	2,434	0.04%
2019/08/19	0	0.00	8	8.01	8.04	-8	2,408	-0.33%
2019/08/14	8	8.10	0	0.00	8.05	8	2,376	0.34%
2019/08/13	0	0.00	4	8.30	8.17	-4	2,333	-0.17%
2019/08/12	0	0.00	10	8.44	8.43	-10	2,369	-0.42%
2019/08/07	0	0.00	5	8.41	8.37	-5	2,421	-0.21%
2019/08/02	0	0.00	2	8.46	8.48	-2	2,406	-0.08%
2019/07/25	12	8.92	0	0.00	8.98	12	2,357	0.51%
2019/07/19	0	0.00	5	9.10	9.09	-5	2,070	-0.24%
2019/07/18	2	9.10	0	0.00	9.01	2	1,940	0.10%
2019/07/09	0.5	8.36	0	0.00	8.40	0.5	1,698	0.03%
2019/07/01	6	8.17	0	0.00	8.16	6	1,542	0.39%
2019/06/13	0	0.00	4	8.00	7.98	-4	1,571	-0.25%
2019/06/06	3	7.98	0	0.00	7.97	3	1,620	0.19%
2019/06/05	0	0.00	20	8.00	8.00	-20	1,617	-1.24%
2019/05/20	1	7.98	0	0.00	7.97	1	1,872	0.05%
2019/05/02	0	0.00	1	8.86	8.87	-1	1,722	-0.06%
2019/04/22	0	0.00	1	8.95	8.93	-1	1,732	-0.06%
2019/04/17	1	8.92	0.3	8.85	8.90	0.7	1,683	0.04%
2019/04/15	0	0.00	2.4	8.86	8.83	-2.4	1,638	-0.15%
2019/04/11	0	0.00	10	8.80	8.75	-10	1,619	-0.62%
2019/04/10	0	0.00	10	8.69	8.68	-10	1,614	-0.62%
2019/04/03	0	0.00	1	8.62	8.64	-1	1,659	-0.06%
2019/04/01	0	0.00	3.4	8.64	8.60	-3.4	1,651	-0.20%
2019/03/04	0	0.00	2	9.25	9.24	-2	2,398	-0.08%
2019/02/26	0	0.00	21	9.19	9.19	-21	2,388	-0.88%
2019/02/25	0	0.00	1	8.96	9.12	-1	2,357	-0.04%
2019/02/21	0	0.00	5	8.88	8.95	-5	2,249	-0.22%
2019/01/28	0	0.00	10	9.02	8.99	-10	2,422	-0.41%
2019/01/24	0	0.00	3	8.94	8.95	-3	2,470	-0.12%
2019/01/17	3	8.76	0	0.00	8.75	3	2,644	0.11%
2019/01/09	0	0.00	1	8.86	8.87	-1	3,031	-0.03%
2019/01/04	1	8.70	0	0.00	8.60	1	3,150	0.03%
2018/12/27	0	0.00	2	8.77	8.75	-2	3,225	-0.06%
2018/12/21	0	0.00	1.3	9.07	9.11	-1.3	3,167	-0.04%
2018/12/19	2	9.27	0	0.00	9.30	2	3,175	0.06%
2018/12/18	0	0.00	2	9.34	9.21	-2	3,158	-0.06%
2018/12/17	0	0.00	4	9.35	9.41	-4	3,083	-0.13%
2018/12/11	10	8.86	0	0.00	8.93	10	2,884	0.35%
2018/12/04	2	9.00	0	0.00	9.06	2	2,838	0.07%
2018/12/03	0	0.00	2	8.90	9.00	-2	2,786	-0.07%
2018/11/29	2	8.92	0	0.00	8.94	2	2,650	0.08%
2018/11/28	0	0.00	2	9.19	9.19	-2	2,597	-0.08%
2018/11/27	0	0.00	3	8.99	9.00	-3	2,525	-0.12%
2018/11/23	0	0.00	1	8.43	8.44	-1	2,409	-0.04%
2018/11/22	1	8.61	0	0.00	8.48	1	2,410	0.04%
2018/10/29	3	8.18	0	0.00	8.09	3	2,535	0.12%
2018/10/25	0	0.00	4	8.39	8.38	-4	2,524	-0.16%
2018/10/22	9	8.78	2	8.90	8.90	7	2,451	0.29%
2018/10/19	0	0.00	3	8.80	8.72	-3	2,364	-0.13%
2018/10/18	2	7.80	3	8.36	8.37	-1	2,252	-0.04%
2018/10/08	0	0.00	5	8.40	8.41	-5	2,071	-0.24%
2018/10/04	0	0.00	2	8.56	8.51	-2	2,074	-0.10%
2018/09/28	2	8.88	0	0.00	8.73	2	2,149	0.09%
2018/09/26	0	0.00	11	8.65	8.65	-11	2,083	-0.53%
2018/09/20	0	0.00	10	8.78	8.69	-10	2,160	-0.46%
2018/09/17	0.5	8.70	1	8.75	8.75	-0.5	2,391	-0.02%
2018/09/10	1	8.45	0	0.00	8.45	1	2,504	0.04%
2018/09/07	0	0.00	2	8.59	8.60	-2	2,537	-0.08%
2018/08/29	10	8.93	0	0.00	8.91	10	3,118	0.32%
2018/08/23	0	0.00	1	8.98	8.96	-1	3,417	-0.03%
2018/08/16	1	8.40	0	0.00	8.41	1	3,620	0.03%
2018/08/13	15	8.76	0	0.00	8.62	15	3,732	0.40%
2018/08/02	2	9.18	2	9.15	9.13	0	4,165	0.00%
2018/08/01	0	0.00	1	9.30	9.28	-1	4,198	-0.02%
2018/07/24	0	0.00	6.4	9.32	9.38	-6.4	4,492	-0.14%
2018/07/12	0	0.00	4.6	8.99	8.94	-4.6	4,549	-0.10%
2018/07/03	0.3	8.86	0	0.00	8.90	0.3	4,620	0.01%
2018/06/28	5	8.85	0	0.00	8.80	5	4,563	0.11%
2018/06/27	5	9.00	1	9.02	8.98	4	4,560	0.09%
2018/06/26	7	9.11	0	0.00	9.22	7	4,471	0.16%
2018/06/14	1	9.97	0	0.00	9.89	1	4,375	0.02%
2018/06/13	10	9.90	3	9.90	9.79	7	4,379	0.16%
2018/06/12	10	9.75	0	0.00	9.88	10	4,309	0.23%
2018/06/11	0	0.00	6	9.56	9.61	-6	4,184	-0.14%
2018/06/04	0	0.00	4	9.41	9.42	-4	4,124	-0.10%
2018/06/01	2	9.46	0	0.00	9.49	2	4,042	0.05%
2018/05/24	0	0.00	10	9.33	9.37	-10	4,540	-0.22%
2018/05/17	2	9.44	10.8	9.32	9.29	-8.8	4,805	-0.18%
2018/05/16	4.1	9.53	10	9.51	9.50	-5.9	4,906	-0.12%
2018/05/15	6	9.67	0	0.00	9.62	6	4,955	0.12%
2018/05/14	11	9.59	21	9.73	9.61	-10	5,161	-0.19%
2018/05/11	0	0.00	0.3	10.30	10.30	-0.3	4,930	-0.01%
2018/05/09	1	10.40	0	0.00	10.35	1	4,947	0.02%
2018/05/08	0	0.00	6	10.40	10.40	-6	4,930	-0.12%
2018/04/27	0	0.00	10	10.05	10.05	-10	4,992	-0.20%
2018/04/26	5	10.20	0	0.00	10.05	5	5,030	0.10%
2018/04/25	0.8	10.05	1	10.05	10.05	-0.2	5,063	0.00%
2018/04/20	0.3	10.30	0	0.00	10.35	0.3	5,191	0.01%
2018/04/19	0	0.00	15	10.45	10.45	-15	5,241	-0.29%
2018/04/13	0	0.00	33	10.47	10.60	-33	5,521	-0.60%
2018/04/11	0	0.00	23	10.43	10.35	-23	5,847	-0.39%
2018/04/02	0	0.00	75.2	10.56	10.40	-75.2	7,301	-1.03%
2018/03/31	4	10.60	0.5	10.50	10.55	3.5	7,542	0.05%
2018/03/29	0	0.00	18	10.40	10.40	-18	7,572	-0.24%
2018/03/26	2	10.35	0	0.00	10.35	2	7,685	0.03%
2018/03/22	1	10.70	0	0.00	10.70	1	7,646	0.01%
2018/03/20	1	11.00	0	0.00	10.90	1	7,639	0.01%
2018/03/16	30	10.80	0	0.00	10.80	30	7,677	0.39%
2018/03/15	2	10.90	0	0.00	10.85	2	7,682	0.03%
2018/03/12	0	0.00	3	11.33	11.20	-3	7,844	-0.04%
2018/03/08	0	0.00	3	10.75	10.65	-3	7,904	-0.04%
2018/03/07	0	0.00	1	10.65	10.60	-1	8,167	-0.01%
2018/03/05	1	11.05	0	0.00	10.90	1	8,755	0.01%
2018/03/02	2	11.15	5	11.07	11.05	-3	8,747	-0.03%
2018/03/01	1	11.15	2	11.00	11.30	-1	8,897	-0.01%
2018/02/27	4	10.40	2	10.50	10.40	2	8,617	0.02%
2018/02/21	2	10.15	0	0.00	10.15	2	8,486	0.02%
2018/02/12	20	9.90	1	9.79	9.82	19	8,456	0.22%
2018/02/09	8	9.69	0	0.00	9.80	8	8,411	0.10%
2018/02/08	12	10.20	0	0.00	10.20	12	8,147	0.15%
2018/02/07	14	10.67	0	0.00	10.55	14	8,001	0.17%
2018/02/06	10	10.59	0	0.00	10.60	10	7,923	0.13%
2018/02/05	11	11.35	0	0.00	11.40	11	7,757	0.14%
2018/02/02	14	11.55	21	11.55	11.55	-7	7,902	-0.09%
2018/02/01	0	0.00	5	11.80	11.65	-5	7,973	-0.06%
2018/01/31	1	11.60	0	0.00	11.60	1	7,987	0.01%
2018/01/29	0	0.00	1	11.70	11.70	-1	8,041	-0.01%
2018/01/25	4	11.78	0	0.00	11.70	4	8,245	0.05%
2018/01/24	23	11.98	0	0.00	11.90	23	8,221	0.28%
2018/01/23	1.7	11.63	0	0.00	11.60	1.7	8,132	0.02%
2018/01/19	0	0.00	1	11.85	11.80	-1	8,295	-0.01%
2018/01/18	13	11.88	0	0.00	11.90	13	8,265	0.16%
2018/01/17	11	11.90	0	0.00	11.90	11	8,348	0.13%
2018/01/15	6	12.01	0	0.00	12.00	6	8,478	0.07%
2018/01/12	2	11.95	0	0.00	12.00	2	8,499	0.02%
2018/01/11	3	12.00	0	0.00	11.90	3	8,509	0.04%
2018/01/05	36	12.39	30	12.30	12.30	6	8,333	0.07%
2018/01/04	0	0.00	11	12.10	12.15	-11	8,213	-0.13%
2018/01/03	0	0.00	7	12.26	12.15	-7	8,162	-0.09%
2018/01/02	16	12.05	17	12.43	12.40	-1	8,047	-0.01%