陽明 (2609)-華南永昌-林口券商分點個股進出

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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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	59.1	77.94	37	77.79	77.50	22.1	50,914	0.04%
2024/11/21	21	78.53	32.2	79.07	79.30	-11.2	49,840	-0.02%
2024/11/20	44.1	76.94	93	77.34	77.10	-49	47,911	-0.10%
2024/11/19	10	74.31	56.1	74.23	74.70	-46.1	45,259	-0.10%
2024/11/18	4	72.50	16.1	72.93	72.10	-12.1	44,245	-0.03%
2024/11/15	20	72.48	42	72.43	72.20	-22	43,790	-0.05%
2024/11/14	27	71.49	40	71.39	70.80	-13	43,333	-0.03%
2024/11/13	21	72.19	25	71.46	71.30	-4	43,608	-0.01%
2024/11/12	53	72.44	96.7	72.55	72.10	-43.7	43,460	-0.10%
2024/11/11	22	71.39	18	71.36	71.80	4	42,627	0.01%
2024/11/08	16	71.85	41.7	71.94	71.50	-25.7	42,920	-0.06%
2024/11/07	45	69.56	20	69.68	69.70	25	42,580	0.06%
2024/11/06	18.1	70.63	13	70.30	70.80	5.1	42,602	0.01%
2024/11/05	20	70.77	30	70.46	70.70	-10	42,786	-0.02%
2024/11/04	37.1	68.95	20	68.67	68.10	17.1	42,648	0.04%
2024/11/01	13.1	68.68	94	69.21	70.00	-80.9	42,594	-0.19%
2024/10/30	2	66.70	8	66.63	66.40	-6	42,286	-0.01%
2024/10/29	9	66.86	107	66.11	66.20	-98	42,605	-0.23%	大賣/
2024/10/28	13	68.85	4	68.33	68.10	9	42,856	0.02%
2024/10/25	3	67.67	41.1	67.80	67.80	-38.1	43,058	-0.09%
2024/10/24	8	67.80	5	67.60	67.30	3	43,163	0.01%
2024/10/23	14	68.34	16	68.43	68.50	-2	43,207	0.00%
2024/10/22	27	68.21	579	67.83	67.80	-552	43,583	-1.27%	大賣/鉅額交易
2024/10/21	8	67.91	54.5	67.62	68.40	-46.5	43,713	-0.11%
2024/10/18	40	65.58	32.1	65.88	65.90	7.9	43,601	0.02%
2024/10/17	12	65.30	119.1	64.78	65.50	-107.1	43,452	-0.25%	大賣/鉅額交易
2024/10/16	10	63.90	23	63.27	63.70	-13	43,457	-0.03%
2024/10/15	56	63.31	122	63.42	63.10	-66	43,630	-0.15%	大賣/
2024/10/14	15	63.25	2.1	63.60	63.30	12.9	44,213	0.03%
2024/10/11	101	62.85	5.2	63.48	62.80	95.8	44,576	0.22%	大買/
2024/10/09	222.1	62.75	107	62.30	62.50	115.1	44,650	0.26%	大買/大賣/鉅額交易
2024/10/08	1	63.80	20	64.15	63.50	-19	44,723	-0.04%
2024/10/07	163.3	63.27	43	63.46	64.10	120.3	45,386	0.27%	大買/鉅額交易
2024/10/04	270	64.26	169	64.73	64.10	101	46,296	0.22%	大買/大賣/鉅額交易
2024/10/01	20	70.66	36	70.81	70.50	-16	45,420	-0.04%
2024/09/30	49.1	69.94	31.1	69.37	69.00	18	45,132	0.04%
2024/09/27	92	71.87	63.4	72.65	72.90	28.6	44,635	0.06%
2024/09/26	685.6	72.70	239.2	72.10	70.90	446.5	43,684	1.02%	大買/大賣/鉅額交易
2024/09/25	258	68.60	155.1	69.44	70.40	102.9	41,313	0.25%	大買/大賣/鉅額交易
2024/09/24	586	67.46	90.6	67.18	67.60	495.4	39,564	1.25%	大買/鉅額交易
2024/09/23	3	64.13	45	63.96	64.50	-42	37,671	-0.11%
2024/09/20	9.1	63.64	22	63.59	63.60	-12.9	38,079	-0.03%
2024/09/19	13	62.95	18	63.17	63.40	-5	38,812	-0.01%
2024/09/18	5	62.88	23	62.78	62.60	-18	39,497	-0.05%
2024/09/16	21	61.67	11	61.72	61.70	10	41,761	0.02%
2024/09/13	16	62.09	15	62.39	62.40	1	42,555	0.00%
2024/09/12	1	62.30	19	61.99	62.00	-18	43,986	-0.04%
2024/09/11	6	61.28	6.2	61.25	61.30	-0.2	44,485	0.00%
2024/09/10	6	60.83	3	60.41	59.80	3	45,909	0.01%
2024/09/09	12	60.72	1	60.60	60.60	11	48,201	0.02%
2024/09/06	1	61.10	5	62.08	62.10	-4	50,370	-0.01%
2024/09/05	42	61.60	15	62.10	61.50	27	54,137	0.05%
2024/09/04	15.1	59.13	2	60.70	60.70	13.1	59,230	0.02%
2024/09/03	2	62.30	2	62.60	61.80	0	62,553	0.00%
2024/09/02	25	63.06	7	62.94	62.30	18	67,649	0.03%
2024/08/30	7	63.73	24	64.07	64.50	-17	71,442	-0.02%
2024/08/29	2	62.70	12	62.85	62.90	-10	72,503	-0.01%
2024/08/28	13	62.62	5	62.70	62.60	8	75,295	0.01%
2024/08/27	98	63.47	77	62.65	62.70	21	80,365	0.03%
2024/08/26	5	64.48	25	64.22	64.20	-20	80,319	-0.02%
2024/08/23	26	63.72	19	64.04	63.60	7	80,354	0.01%
2024/08/22	2.9	63.66	21	63.56	63.70	-18.1	80,874	-0.02%
2024/08/21	5	63.84	2	63.70	63.70	3	81,654	0.00%
2024/08/20	17	63.90	23	64.35	63.70	-6	81,682	-0.01%
2024/08/19	6	64.00	11	63.93	63.70	-5	81,476	-0.01%
2024/08/16	31	64.15	34	64.15	63.80	-3	81,622	0.00%
2024/08/15	23.1	62.43	69	63.54	63.80	-45.9	81,353	-0.06%
2024/08/14	33	62.06	30.1	61.84	61.60	2.9	80,912	0.00%
2024/08/13	89	62.53	59	61.87	61.80	30	81,032	0.04%
2024/08/12	104	60.53	129	62.76	63.50	-25	85,062	-0.03%	大買/大賣/
2024/08/09	74	62.01	61	61.70	60.80	13	87,798	0.01%
2024/08/08	20	62.13	7	62.00	61.20	13	94,830	0.01%
2024/08/07	58	62.39	51	62.90	63.60	7	98,810	0.01%
2024/08/06	75	62.29	35	62.24	61.10	40	104,523	0.04%
2024/08/05	5	61.34	19.1	60.87	60.00	-14	106,461	-0.01%
2024/08/02	131	65.51	150	64.58	64.10	-19	106,869	-0.02%	大買/大賣/
2024/08/01	12	64.65	26	64.51	64.60	-14	107,135	-0.01%
2024/07/31	2	62.65	18	63.03	63.40	-16	107,083	-0.01%
2024/07/30	10	60.78	5	61.54	62.30	5	107,424	0.00%
2024/07/29	1.2	60.16	20	59.93	60.00	-18.9	108,143	-0.02%
2024/07/26	4	59.62	11	59.88	60.30	-7	109,053	-0.01%
2024/07/23	14	60.74	7.2	60.50	60.80	6.8	111,862	0.01%
2024/07/22	20.1	58.43	23.3	58.06	58.60	-3.3	114,730	0.00%
2024/07/19	11.2	60.63	22	60.25	60.20	-10.8	114,172	-0.01%
2024/07/18	8	61.84	5	61.92	61.80	3	114,049	0.00%
2024/07/17	8.1	61.91	1	62.20	61.90	7.1	113,909	0.01%
2024/07/16	20.1	63.27	65	62.55	62.40	-44.9	114,301	-0.04%
2024/07/15	10.2	63.00	14	63.11	63.10	-3.8	114,770	0.00%
2024/07/12	32.5	64.09	12	64.03	64.00	20.5	114,184	0.02%
2024/07/11	23.2	65.40	9	65.58	65.10	14.2	113,780	0.01%
2024/07/10	15.8	65.66	18.1	65.38	65.10	-2.3	113,798	0.00%
2024/07/09	78.1	65.72	67.2	65.47	65.20	10.9	113,470	0.01%
2024/07/08	52.2	67.58	31.2	67.43	67.50	20.9	112,626	0.02%
2024/07/05	134	72.93	73	72.36	72.30	61	111,216	0.05%	大買/
2024/07/04	101	74.41	172	74.56	73.80	-71	110,779	-0.06%	大買/大賣/
2024/07/03	127	76.23	32	75.65	74.80	95	110,428	0.09%	大買/
2024/07/02	67	73.73	78	74.11	74.10	-11	109,694	-0.01%
2024/07/01	45	74.42	63	73.97	73.70	-18	109,279	-0.02%
2024/06/28	89.2	75.03	76	74.68	74.60	13.2	108,377	0.01%
2024/06/27	60	75.18	66	75.34	75.20	-6	107,922	-0.01%
2024/06/26	25	75.16	94	75.76	75.00	-69	107,423	-0.06%
2024/06/25	109	75.07	85	76.14	76.50	24	106,758	0.02%	大買/
2024/06/24	75	75.52	73	74.36	74.20	2	105,780	0.00%
2024/06/21	87.1	77.34	95	77.79	75.90	-7.9	105,449	-0.01%
2024/06/20	134	76.30	36	76.52	76.70	98	103,009	0.10%	大買/
2024/06/19	100.4	75.13	196	75.21	75.00	-95.6	102,277	-0.09%	大賣/
2024/06/18	151	73.98	75	74.10	74.10	76	100,961	0.08%	大買/
2024/06/17	101.2	74.99	191	73.73	73.70	-89.8	100,571	-0.09%	大買/大賣/
2024/06/14	74.3	75.08	134	75.25	75.40	-59.7	99,141	-0.06%	大賣/
2024/06/13	140.5	73.62	69.1	73.17	72.40	71.4	97,069	0.07%	大買/
2024/06/12	253.4	72.23	120.2	70.95	70.90	133.2	95,585	0.14%	大買/大賣/鉅額交易
2024/06/11	484.5	77.85	297.2	78.88	74.70	187.3	92,009	0.20%	大買/大賣/鉅額交易
2024/06/07	235.3	82.75	279	83.32	82.90	-43.8	87,019	-0.05%	大買/大賣/
2024/06/06	183	82.27	205.4	82.63	83.70	-22.4	83,616	-0.03%	大買/大賣/
2024/06/05	150.1	80.01	346	81.01	80.40	-195.9	78,688	-0.25%	大買/大賣/鉅額交易
2024/06/04	37.2	75.14	135	75.24	75.70	-97.8	75,295	-0.13%	大賣/
2024/06/03	206	73.15	216	73.96	75.90	-10	74,088	-0.01%	大買/大賣/
2024/05/31	415.3	77.01	176.1	77.42	71.50	239.2	71,518	0.33%	大買/大賣/鉅額交易
2024/05/30	20	78.02	8.1	76.97	78.30	11.9	66,738	0.02%
2024/05/29	20.1	77.58	14	80.40	77.20	6.1	66,931	0.01%
2024/05/28	76	79.45	23.2	79.28	79.50	52.8	66,688	0.08%
2024/05/27	94	75.77	13.3	76.99	78.30	80.7	66,564	0.12%
2024/05/24	9.2	73.28	8.5	73.11	73.50	0.7	66,061	0.00%
2024/05/23	27	72.16	30	71.46	71.30	-3	65,927	0.00%
2024/05/22	5.2	71.35	16	72.07	72.00	-10.8	66,285	-0.02%
2024/05/21	8.5	71.19	5	70.70	71.40	3.5	67,030	0.01%
2024/05/20	5	71.20	27.3	71.92	72.50	-22.3	67,811	-0.03%
2024/05/17	15	72.45	44	72.28	71.00	-29	67,821	-0.04%
2024/05/16	146	73.07	171	73.83	74.10	-25	67,308	-0.04%	大買/大賣/
2024/05/15	143	70.43	108.5	70.64	71.40	34.6	62,532	0.06%	大買/大賣/
2024/05/14	151.6	70.73	253.6	71.30	71.30	-102	59,266	-0.17%	大買/大賣/鉅額交易
2024/05/13	44.5	66.22	105.9	66.43	66.60	-61.4	51,583	-0.12%	大賣/
2024/05/10	163.5	58.18	353.2	60.04	60.60	-189.7	47,517	-0.40%	大買/大賣/鉅額交易
2024/05/09	105	54.94	256.2	54.95	55.10	-151.2	41,522	-0.36%	大買/大賣/鉅額交易
2024/05/08	175	53.12	45	53.19	52.20	130	38,724	0.34%	大買/鉅額交易
2024/05/07	38.2	51.71	256.1	52.43	52.50	-217.9	37,648	-0.58%	大賣/鉅額交易
2024/05/06	18	50.42	15	50.66	50.60	3	36,577	0.01%
2024/05/03	33	50.74	34	50.82	50.40	-1	36,422	0.00%
2024/05/02	198	52.14	22.4	51.30	51.30	175.6	35,869	0.49%	大買/鉅額交易
2024/04/30	62	52.41	72	51.99	52.20	-10	34,907	-0.03%
2024/04/29	200.1	53.75	68.1	54.02	52.90	132	34,260	0.39%	大買/鉅額交易
2024/04/26	1	49.91	271	50.29	51.80	-270	31,859	-0.85%	大賣/鉅額交易
2024/04/25	1	46.90	16	46.88	47.10	-15	28,881	-0.05%
2024/04/24	104	46.79	137	46.77	46.70	-33	29,490	-0.11%	大買/大賣/
2024/04/23	13	45.78	20	45.95	45.85	-7	30,084	-0.02%
2024/04/22	39	46.59	57	46.73	45.60	-18	31,047	-0.06%
2024/04/19	34	45.95	79	45.22	45.15	-45	31,099	-0.14%
2024/04/18	19	43.83	16	43.93	43.80	3	31,794	0.01%
2024/04/17	12	43.97	18	44.04	43.95	-6	32,544	-0.02%
2024/04/16	40	44.02	2	43.70	43.80	38	35,643	0.11%
2024/04/15	78	45.34	38	45.25	45.20	40	38,172	0.10%
2024/04/12	103	45.10	56	45.19	45.20	47	39,648	0.12%	大買/
2024/04/11	0	0.00	21.6	45.13	45.00	-21.6	42,860	-0.05%
2024/04/10	121.1	45.02	100.1	44.40	44.40	21	47,471	0.04%	大買/
2024/04/09	10	45.13	1	45.55	44.95	9	49,252	0.02%
2024/04/08	8.6	43.79	24	44.52	45.10	-15.4	51,653	-0.03%
2024/04/03	3	43.88	45	43.85	43.80	-42	51,965	-0.08%
2024/04/02	1	44.10	47	44.11	44.45	-46	52,810	-0.09%
2024/04/01	5	44.32	1	44.35	44.30	4	54,419	0.01%
2024/03/29	7	44.46	3	44.40	44.40	4	57,040	0.01%
2024/03/28	2	44.28	6	44.40	44.10	-4	61,145	-0.01%
2024/03/27	8	44.21	5	44.31	44.15	3	66,969	0.00%
2024/03/26	37.1	44.81	22	44.84	44.15	15.1	72,282	0.02%
2024/03/25	7	45.60	6	45.57	45.60	1	74,413	0.00%
2024/03/22	8	45.23	4	45.35	45.15	4	78,776	0.01%
2024/03/21	29	45.68	22	45.73	45.45	7	82,392	0.01%
2024/03/20	12	45.16	8	45.14	44.95	4	82,759	0.00%
2024/03/19	23	45.50	5	45.36	45.30	18	82,606	0.02%
2024/03/18	11.2	45.14	11	45.20	45.15	0.2	82,626	0.00%
2024/03/15	9	46.49	27	46.01	46.50	-18	82,622	-0.02%
2024/03/14	13.6	47.93	0	0.00	47.75	13.6	81,884	0.02%
2024/03/13	53.3	48.95	31	48.72	48.70	22.3	81,628	0.03%
2024/03/12	57	48.71	27	48.87	48.95	30	81,399	0.04%
2024/03/11	5	48.42	15	48.51	48.60	-10	81,293	-0.01%
2024/03/08	18	48.63	71	48.11	47.55	-53	81,533	-0.07%
2024/03/07	3.1	48.32	6	48.32	48.00	-2.9	81,653	0.00%
2024/03/06	49	48.43	23	48.01	48.00	26	81,835	0.03%
2024/03/05	5	48.75	1	48.80	48.60	4	81,797	0.00%
2024/03/04	49	48.61	9.1	48.95	48.90	39.9	81,501	0.05%
2024/03/01	24.4	49.01	3	49.07	49.15	21.4	81,079	0.03%
2024/02/29	6	49.60	10	49.72	49.85	-4	80,766	0.00%
2024/02/27	17	48.84	38	49.00	48.55	-21	80,194	-0.03%
2024/02/26	12	48.72	15	48.81	48.70	-3	79,816	0.00%
2024/02/23	33	49.48	64	49.41	49.10	-31	79,548	-0.04%
2024/02/22	78	49.45	62.7	49.37	49.95	15.3	79,046	0.02%
2024/02/21	51	48.78	28	48.82	48.35	23	77,991	0.03%
2024/02/20	32	48.00	62.2	47.97	48.15	-30.2	76,991	-0.04%
2024/02/19	46	46.68	3	46.88	46.90	43	76,623	0.06%
2024/02/16	8	47.18	2	47.05	46.90	6	76,622	0.01%
2024/02/15	26.1	45.88	27	46.36	46.65	-0.9	76,927	0.00%
2024/02/05	8	47.54	12	47.72	47.30	-4	76,416	-0.01%
2024/02/02	54	48.03	7	47.74	47.75	47	76,221	0.06%
2024/02/01	2	49.20	65	48.87	49.15	-63	75,807	-0.08%
2024/01/31	44.1	48.21	22	48.14	47.85	22.1	75,447	0.03%
2024/01/30	19	48.59	16	48.56	48.50	3	75,144	0.00%
2024/01/29	29	48.80	24	48.92	48.80	5	75,025	0.01%
2024/01/26	22	48.99	14	49.09	48.90	8	74,848	0.01%
2024/01/25	20.2	49.40	10	49.51	49.25	10.2	74,575	0.01%
2024/01/24	9	49.93	32	50.13	49.80	-23	74,259	-0.03%
2024/01/23	50	50.18	26	49.74	49.45	24	73,968	0.03%
2024/01/22	32	49.28	21	49.51	49.80	11	73,435	0.01%
2024/01/19	25	50.76	13	50.86	50.90	12	72,698	0.02%
2024/01/18	12	50.28	30	50.98	51.30	-18	72,119	-0.02%
2024/01/17	87.6	50.47	64	49.86	49.75	23.6	71,254	0.03%
2024/01/16	24.1	51.31	27	51.72	51.10	-2.9	70,167	0.00%
2024/01/15	34	52.45	18.5	52.30	52.20	15.5	69,052	0.02%
2024/01/12	41	50.99	73	51.27	51.80	-32	68,101	-0.05%
2024/01/11	12.5	49.39	21	49.32	49.30	-8.5	66,573	-0.01%
2024/01/10	190	49.29	108	49.69	48.80	82	65,947	0.12%	大買/大賣/
2024/01/09	218.7	51.81	143	52.17	51.70	75.7	62,747	0.12%	大買/大賣/
2024/01/08	195.1	57.08	247	57.25	56.50	-51.9	59,929	-0.09%	大買/大賣/
2024/01/05	219	57.95	268	58.01	58.00	-49	58,241	-0.08%	大買/大賣/
2024/01/04	220	57.85	246.7	56.29	57.30	-26.7	54,924	-0.05%	大買/大賣/
2024/01/03	110	53.77	262	54.49	54.00	-152	50,539	-0.30%	大買/大賣/鉅額交易
2024/01/02	136.4	53.54	122	54.06	53.00	14.4	48,572	0.03%	大買/大賣/
2023/12/29	27	51.68	41.1	51.60	51.30	-14.1	46,003	-0.03%
2023/12/28	50	51.85	12	52.20	51.90	38	45,551	0.08%
2023/12/27	15	53.23	31	53.31	52.60	-16	44,588	-0.04%
2023/12/26	207	52.21	123.3	52.59	52.00	83.8	43,061	0.19%	大買/大賣/
2023/12/25	189.3	53.20	78.2	52.74	51.80	111.1	40,417	0.27%	大買/鉅額交易
2023/12/22	202.5	56.86	246.2	57.08	57.50	-43.7	36,363	-0.12%	大買/大賣/
2023/12/21	110.1	52.21	189.7	53.64	55.40	-79.6	30,431	-0.26%	大買/大賣/
2023/12/20	49	49.52	78.5	49.52	50.40	-29.5	25,050	-0.12%
2023/12/19	117.1	49.08	162.2	49.30	49.30	-45.1	22,532	-0.20%	大買/大賣/
2023/12/18	51	46.66	192.2	47.06	47.85	-141.2	18,279	-0.77%	大賣/鉅額交易
2023/12/15	10	43.87	31.1	44.03	44.25	-21.1	14,910	-0.14%
2023/12/14	6	42.97	106	42.76	42.75	-100	14,410	-0.69%	大賣/
2023/12/13	5.1	43.35	0	0.00	43.20	5.1	14,666	0.03%
2023/12/12	115.1	44.43	18.1	44.82	44.00	97	16,436	0.59%	大買/
2023/12/11	124	44.49	122	44.00	44.00	2	16,360	0.01%	大買/大賣/
2023/12/08	1	43.70	0	0.00	44.00	1	16,264	0.01%
2023/12/07	8	44.14	5	44.18	43.70	3	16,227	0.02%
2023/12/06	111	44.96	117	44.64	44.65	-6	16,207	-0.04%	大買/大賣/
2023/12/05	208.1	44.85	231	44.77	44.85	-22.9	16,069	-0.14%	大買/大賣/
2023/12/04	171	44.33	113.2	45.10	45.15	57.8	15,536	0.37%	大買/大賣/
2023/12/01	5	43.17	33	43.01	43.30	-28	14,717	-0.19%
2023/11/30	13	42.32	11	42.15	42.00	2	14,382	0.01%
2023/11/29	1	42.30	10	42.50	42.55	-9	14,303	-0.06%
2023/11/28	10	42.56	2	42.60	42.65	8	14,280	0.06%
2023/11/27	33	41.98	6	41.97	42.00	27	14,187	0.19%
2023/11/24	1.2	41.52	71	41.65	41.75	-69.9	14,230	-0.49%
2023/11/22	4	41.84	11	41.71	41.55	-7	14,285	-0.05%
2023/11/21	3	41.90	0	0.00	41.90	3	14,315	0.02%
2023/11/20	14	41.78	0	0.00	42.00	14	14,564	0.10%
2023/11/17	1	41.85	20	41.90	41.80	-19	14,695	-0.13%
2023/11/16	1	42.15	4	42.05	42.15	-3	14,689	-0.02%
2023/11/15	2.2	41.54	121	41.93	42.10	-118.8	14,752	-0.81%	大賣/鉅額交易
2023/11/14	19	42.19	15	43.05	41.50	4	15,292	0.03%
2023/11/13	1	41.40	1	41.70	41.45	0	15,000	0.00%
2023/11/10	1	41.75	0.1	41.35	41.30	0.9	15,307	0.01%
2023/11/09	14	41.94	21	41.85	41.85	-7	15,399	-0.05%
2023/11/08	7	42.09	4.1	42.15	41.90	2.9	15,698	0.02%
2023/11/07	4.1	42.20	3	42.28	42.25	1.1	15,767	0.01%
2023/11/06	1	42.30	0	0.00	42.30	1	15,975	0.01%
2023/11/03	0	0.00	2.1	43.20	43.25	-2.1	15,983	-0.01%
2023/11/02	0	0.00	3	42.55	42.65	-3	16,076	-0.02%
2023/11/01	3	42.18	1	42.10	42.10	2	16,408	0.01%
2023/10/31	5.1	42.81	5	42.40	42.10	0.1	16,745	0.00%
2023/10/30	5.1	43.00	0	0.00	43.25	5.1	16,865	0.03%
2023/10/27	0	0.00	10	42.73	43.00	-10	16,907	-0.06%
2023/10/26	5	42.45	7	42.40	42.45	-2	17,389	-0.01%
2023/10/25	1	42.20	0	0.00	42.30	1	17,925	0.01%
2023/10/24	1	41.80	0	0.00	42.20	1	18,272	0.01%
2023/10/23	4.2	42.04	3	42.38	41.95	1.2	18,667	0.01%
2023/10/20	2	42.05	4.2	42.32	42.35	-2.2	18,868	-0.01%
2023/10/19	3	42.60	4	42.70	42.70	-1	19,136	-0.01%
2023/10/18	7	42.12	7	42.18	42.30	0	19,637	0.00%
2023/10/17	2	42.45	0.3	42.40	42.25	1.7	20,006	0.01%
2023/10/16	3	41.95	1	42.20	42.40	2	20,676	0.01%
2023/10/13	2.5	42.69	5	42.91	42.55	-2.5	21,410	-0.01%
2023/10/12	14	42.95	3	43.02	43.10	11	21,726	0.05%
2023/10/11	9	43.17	3.4	43.23	42.55	5.6	22,300	0.03%
2023/10/06	6	44.85	11	45.18	45.00	-5	23,265	-0.02%
2023/10/05	0	0.00	13	45.23	44.90	-13	24,382	-0.05%
2023/10/04	11	44.15	18	44.14	44.55	-7	24,984	-0.03%
2023/10/03	22	44.40	1.1	44.45	44.10	20.9	25,836	0.08%
2023/10/02	4	44.56	2	44.70	44.45	2	26,366	0.01%
2023/09/28	7	45.57	0	0.00	45.45	7	27,236	0.03%
2023/09/27	4	46.41	3	45.83	45.90	1	30,489	0.00%
2023/09/26	1	46.20	18.1	46.09	45.95	-17.1	33,006	-0.05%
2023/09/25	27.2	45.82	6	45.63	45.95	21.2	37,459	0.06%
2023/09/22	4	45.73	7.1	45.57	45.80	-3.1	39,241	-0.01%
2023/09/21	11	45.76	4	45.63	45.60	7	39,654	0.02%
2023/09/20	42	46.69	30.1	46.51	46.30	11.9	39,877	0.03%
2023/09/19	12	45.18	12	45.76	45.85	0	39,695	0.00%
2023/09/18	27	45.94	8	45.81	45.50	19	39,773	0.05%
2023/09/15	48	45.92	48	46.32	46.45	0	39,977	0.00%
2023/09/14	9.1	44.13	21	44.13	44.60	-11.9	38,125	-0.03%
2023/09/13	5.1	43.17	2.1	43.15	43.30	3	38,034	0.01%
2023/09/12	1	43.05	0.1	42.80	43.10	1	38,359	0.00%
2023/09/11	11	42.69	0	0.00	42.50	11	38,623	0.03%
2023/09/07	0.1	42.75	0	0.00	42.50	0.1	39,057	0.00%
2023/09/06	4	42.88	6	42.80	42.60	-2	39,193	-0.01%
2023/09/04	8	43.04	7	42.97	42.90	1	39,782	0.00%
2023/09/01	6	42.39	26	42.24	42.10	-20	39,716	-0.05%
2023/08/31	0	0.00	5	42.67	42.25	-5	39,828	-0.01%
2023/08/30	23	42.30	38	42.28	42.25	-15	39,936	-0.04%
2023/08/29	5	42.19	3	42.35	42.50	2	40,016	0.00%
2023/08/28	14	41.67	3.1	42.12	42.00	10.9	40,157	0.03%
2023/08/25	6	42.22	8	42.19	42.05	-2	40,320	0.00%
2023/08/24	46	42.37	38	42.07	41.95	8	40,373	0.02%
2023/08/23	8	43.25	12	43.57	42.95	-4	40,250	-0.01%
2023/08/22	11.1	43.38	27.5	43.26	43.30	-16.4	40,211	-0.04%
2023/08/21	21	43.10	0.5	43.15	43.10	20.5	40,225	0.05%
2023/08/18	82	44.25	109.1	44.85	43.90	-27.1	40,110	-0.07%	大賣/
2023/08/17	15.5	41.92	5.5	42.25	42.55	10	39,468	0.03%
2023/08/16	26.3	42.42	15.1	42.25	42.05	11.2	39,345	0.03%
2023/08/15	13.3	43.77	2.3	43.68	43.60	11	39,023	0.03%
2023/08/14	24.2	44.12	24	44.05	44.05	0.2	38,934	0.00%
2023/08/11	8.1	45.55	11	45.33	45.30	-2.9	38,727	-0.01%
2023/08/10	8.1	45.49	3	45.42	45.50	5.1	38,714	0.01%
2023/08/09	9	46.02	1	46.55	46.00	8	38,759	0.02%
2023/08/08	8.2	46.63	8	46.46	46.40	0.2	38,698	0.00%
2023/08/07	49	45.73	38	46.00	46.40	11	38,780	0.03%
2023/08/04	17	46.97	20	47.04	47.15	-3	38,682	-0.01%
2023/08/02	1	46.80	6	46.37	46.45	-5	38,518	-0.01%
2023/08/01	43	46.93	1.5	46.83	46.80	41.5	38,578	0.11%
2023/07/31	74	47.06	42	46.54	46.50	32	38,652	0.08%
2023/07/28	18	47.76	34.2	47.83	47.75	-16.2	38,349	-0.04%
2023/07/27	36	47.09	53.1	47.09	46.90	-17.1	38,170	-0.04%
2023/07/26	13	46.60	14	46.91	46.90	-1	38,213	0.00%
2023/07/25	19	45.72	32	45.73	45.60	-13	38,023	-0.03%
2023/07/24	55	46.07	52	46.16	45.75	3	38,172	0.01%
2023/07/21	54	47.66	40	47.52	47.35	14	38,225	0.04%
2023/07/20	58	47.73	104.1	47.59	48.40	-46.1	37,923	-0.12%	大賣/
2023/07/19	15.4	46.97	41	46.90	46.80	-25.6	37,424	-0.07%
2023/07/18	45.1	46.55	35.4	46.35	46.30	9.7	37,107	0.03%
2023/07/17	46	45.12	27.1	45.27	45.05	18.9	36,551	0.05%
2023/07/14	45.5	44.99	21.2	45.19	44.60	24.3	36,353	0.07%
2023/07/13	200.5	44.83	113	44.75	44.00	87.5	36,109	0.24%	大買/大賣/
2023/07/12	82.3	47.08	37	46.65	46.25	45.3	35,144	0.13%
2023/07/11	90.8	49.13	10.1	48.52	48.40	80.7	34,359	0.23%
2023/07/10	37.4	49.30	12.2	49.03	48.85	25.2	33,858	0.07%
2023/07/07	24.3	50.79	8	50.65	50.60	16.3	33,170	0.05%
2023/07/06	95.8	51.25	73	51.19	51.00	22.8	32,733	0.07%
2023/07/05	147.8	52.15	97	51.98	51.70	50.8	32,089	0.16%	大買/
2023/07/04	57.2	54.14	65	54.18	54.20	-7.9	29,285	-0.03%
2023/07/03	115.5	67.66	144.6	67.61	69.30	-29	26,890	-0.11%	大買/大賣/
2023/06/30	93.6	62.46	63.2	62.50	63.00	30.4	22,631	0.13%
2023/06/29	50	60.12	66.1	60.09	60.10	-16.1	20,969	-0.08%
2023/06/28	25.2	60.56	26	60.50	60.70	-0.8	20,607	0.00%
2023/06/27	10	61.28	2	61.40	61.10	8	20,361	0.04%
2023/06/26	18	61.49	8	61.10	61.10	10	20,295	0.05%
2023/06/21	67.1	61.93	17	61.56	61.50	50.1	20,189	0.25%
2023/06/20	18.1	63.42	2	63.25	63.20	16.1	19,866	0.08%
2023/06/19	23.2	64.25	31	63.80	63.50	-7.8	19,802	-0.04%
2023/06/16	6	64.77	18	64.62	64.80	-12	19,725	-0.06%
2023/06/15	19	64.03	11	64.46	64.10	8	19,599	0.04%
2023/06/14	10	64.12	28.4	64.19	64.30	-18.4	19,652	-0.09%
2023/06/13	8	63.08	6	63.20	63.20	2	20,100	0.01%
2023/06/12	15	62.50	2	62.90	63.00	13	21,149	0.06%
2023/06/09	19	62.85	6.1	62.72	62.90	12.9	22,330	0.06%
2023/06/08	35	62.76	20.3	62.66	62.60	14.7	23,461	0.06%
2023/06/07	18.2	61.77	2	61.70	61.70	16.2	26,858	0.06%
2023/06/06	4	61.40	11	61.59	61.70	-7	27,226	-0.03%
2023/06/05	20	61.01	11.6	61.03	60.90	8.4	27,587	0.03%
2023/06/02	6	61.65	2	61.40	61.50	4	27,811	0.01%
2023/06/01	18.1	60.87	11	60.86	61.40	7.1	28,459	0.02%
2023/05/31	18	61.36	0	0.00	60.80	18	29,434	0.06%
2023/05/30	1	61.50	2	61.70	61.30	-1	29,898	0.00%
2023/05/29	4	62.10	3.2	62.09	62.00	0.8	30,085	0.00%
2023/05/26	2	61.25	7	61.31	61.30	-5	30,598	-0.02%
2023/05/25	17.3	61.41	14	61.16	61.10	3.3	31,159	0.01%
2023/05/24	4.1	62.00	0	0.00	61.90	4.1	31,696	0.01%
2023/05/23	3	61.87	0	0.00	61.70	3	32,291	0.01%
2023/05/22	4	62.08	7.3	61.63	62.10	-3.3	32,291	-0.01%
2023/05/19	0	0.00	6	61.40	61.30	-6	32,218	-0.02%
2023/05/18	10.1	61.36	0	0.00	61.30	10.1	32,251	0.03%
2023/05/17	0.3	61.33	11	61.43	61.20	-10.7	32,327	-0.03%
2023/05/16	8.4	61.18	7	61.11	60.90	1.4	32,444	0.00%
2023/05/15	1	59.70	23	61.02	61.20	-22	32,668	-0.07%
2023/05/12	4.2	60.36	0	0.00	60.20	4.2	32,769	0.01%
2023/05/11	66.9	60.89	14	60.14	60.10	52.9	32,791	0.16%
2023/05/10	4.3	60.83	20.1	61.29	61.60	-15.8	32,647	-0.05%
2023/05/09	6	60.42	1	60.41	60.30	5	32,509	0.02%
2023/05/08	13	60.62	16.1	60.53	60.50	-3.1	32,727	-0.01%
2023/05/05	18	61.02	2	61.20	61.20	16	33,125	0.05%
2023/05/04	8	60.93	0	0.00	60.80	8	33,362	0.02%
2023/05/03	66.6	60.83	17	60.85	60.70	49.6	33,379	0.15%
2023/05/02	23.1	61.63	13	61.80	61.90	10.1	33,340	0.03%
2023/04/28	3	63.00	6.1	62.89	63.10	-3.1	33,450	-0.01%
2023/04/27	21	61.70	13	61.79	61.70	8	33,449	0.02%
2023/04/26	18.2	62.89	10	62.59	62.40	8.2	33,449	0.02%
2023/04/25	9	64.03	2	64.30	63.70	7	33,282	0.02%
2023/04/24	14.6	64.57	9	64.83	64.70	5.6	33,348	0.02%
2023/04/21	19.1	65.21	6	65.23	64.90	13.1	33,497	0.04%
2023/04/20	5.6	66.93	10	66.80	66.40	-4.4	33,407	-0.01%
2023/04/19	12	66.07	4	65.90	66.00	8	33,575	0.02%
2023/04/18	80.2	67.06	40	66.43	66.40	40.2	33,590	0.12%
2023/04/17	5	67.74	18	67.81	67.70	-13	33,504	-0.04%
2023/04/14	11	66.92	45	66.89	66.80	-34	33,500	-0.10%
2023/04/13	53.1	66.10	57	66.30	66.30	-3.9	33,627	-0.01%
2023/04/12	102.2	66.01	101	66.40	66.40	1.2	33,872	0.00%	大買/大賣/
2023/04/11	53	65.98	53	65.63	65.60	0	33,885	0.00%
2023/04/10	65.6	66.32	99	65.80	65.70	-33.4	34,120	-0.10%
2023/04/07	25.1	65.25	30.2	65.26	65.60	-5	34,136	-0.01%
2023/04/06	9	64.31	1	64.00	64.00	8	34,381	0.02%
2023/03/31	6	63.75	7	64.34	64.30	-1	34,969	0.00%
2023/03/30	8	63.51	4	63.33	63.30	4	37,128	0.01%
2023/03/29	9.1	64.16	1	63.50	63.50	8.1	38,375	0.02%
2023/03/28	6	64.43	21	64.03	64.00	-15	39,630	-0.04%
2023/03/27	17.1	64.32	24	64.23	64.20	-7	41,065	-0.02%
2023/03/24	9.2	64.17	7	64.20	64.20	2.2	43,592	0.01%
2023/03/23	24	64.31	14	64.36	64.10	10	43,772	0.02%
2023/03/22	20.5	65.44	9	65.30	65.30	11.5	43,827	0.03%
2023/03/21	27	65.57	3	65.10	65.10	24	44,274	0.05%
2023/03/20	28.1	65.88	6	66.23	65.80	22.1	44,251	0.05%
2023/03/17	30	65.23	28	65.29	65.40	2	44,367	0.00%
2023/03/16	74.5	65.09	51.2	65.17	64.70	23.3	44,186	0.05%
2023/03/15	52.1	67.59	52	66.92	66.50	0.1	43,768	0.00%
2023/03/14	70.1	67.59	77	67.74	67.50	-6.9	43,133	-0.02%
2023/03/13	85.2	69.09	39	69.04	69.10	46.2	42,354	0.11%
2023/03/10	305.4	68.57	227.1	69.51	68.70	78.3	41,250	0.19%	大買/大賣/
2023/03/09	16	66.89	14	67.04	67.00	2	38,207	0.01%
2023/03/08	25.8	66.48	23	66.43	66.30	2.8	38,303	0.01%
2023/03/07	31.1	67.08	128	67.22	67.40	-96.9	38,327	-0.25%	大賣/
2023/03/06	63.6	67.29	28	67.54	67.50	35.6	38,351	0.09%
2023/03/03	55.1	66.38	28	66.88	67.10	27.1	38,223	0.07%
2023/03/02	16	65.27	83	65.63	65.60	-67	37,646	-0.18%
2023/03/01	4	63.30	7	63.53	63.80	-3	37,249	-0.01%
2023/02/24	17	64.38	63	64.73	64.60	-46	37,154	-0.12%
2023/02/23	15	64.09	34.9	64.11	64.30	-19.9	36,786	-0.05%
2023/02/22	15.1	62.86	74	63.13	62.60	-58.9	36,541	-0.16%
2023/02/21	0.1	62.00	29.1	62.13	62.80	-29	36,156	-0.08%
2023/02/20	11	60.49	5	60.24	60.50	6	36,047	0.02%
2023/02/17	4	59.75	0	0.00	59.80	4	36,564	0.01%
2023/02/16	15	60.05	11	60.28	60.30	4	37,101	0.01%
2023/02/15	0.4	60.00	1	60.10	60.00	-0.6	38,017	0.00%
2023/02/14	17.1	60.11	6.1	60.16	60.70	11	38,376	0.03%
2023/02/13	19	59.37	10	59.34	59.00	9	38,820	0.02%
2023/02/10	18.3	60.77	4	60.70	60.60	14.3	39,575	0.04%
2023/02/09	1.4	61.98	0.2	61.90	61.70	1.2	39,863	0.00%
2023/02/08	0.1	62.00	4	61.98	61.80	-3.9	40,532	-0.01%
2023/02/07	5.1	61.70	1	61.90	61.70	4.1	40,938	0.01%
2023/02/06	42.1	61.99	21	61.90	61.70	21.1	41,610	0.05%
2023/02/03	30	64.38	10	63.84	63.60	20	41,807	0.05%
2023/02/02	0	0.00	5	63.22	63.50	-5	41,682	-0.01%
2023/02/01	22	62.52	3	63.00	62.40	19	41,946	0.05%
2023/01/31	10	62.09	24	62.23	62.50	-14	42,304	-0.03%
2023/01/30	50	61.54	8	61.34	61.30	42	42,519	0.10%
2023/01/17	15	61.92	12	61.92	62.00	3	42,507	0.01%
2023/01/16	21	61.05	20.3	61.10	61.10	0.7	42,923	0.00%
2023/01/13	3	61.83	2	61.80	61.90	1	42,948	0.00%
2023/01/12	13.1	62.58	1	63.30	62.00	12.1	43,652	0.03%
2023/01/11	8	63.70	2	63.25	63.20	6	43,990	0.01%
2023/01/10	9.1	63.22	0	0.00	62.90	9.1	44,451	0.02%
2023/01/09	14	63.19	14	63.25	63.30	0	45,826	0.00%
2023/01/06	1	63.80	3	63.30	63.60	-2	46,392	0.00%
2023/01/05	6.1	64.15	32	64.48	63.70	-25.9	46,811	-0.06%
2023/01/04	22.4	64.25	13	63.69	63.50	9.4	47,306	0.02%
2023/01/03	17	64.81	9	64.74	64.60	8	47,512	0.02%
2022/12/30	8	65.69	9	65.77	65.50	-1	47,447	0.00%
2022/12/29	7	64.41	0	0.00	64.80	7	47,766	0.01%
2022/12/28	9	64.16	78	64.46	63.90	-69	48,395	-0.14%
2022/12/27	18	65.30	14	65.82	65.10	4	48,879	0.01%
2022/12/26	50	65.19	62	66.01	65.00	-12	49,611	-0.02%
2022/12/23	59	67.23	30.1	67.07	67.30	29	49,849	0.06%
2022/12/22	112.1	67.81	74	67.68	68.00	38	49,962	0.08%	大買/
2022/12/21	44	65.48	87.2	65.74	65.70	-43.2	48,536	-0.09%
2022/12/20	116.1	65.42	123	64.94	63.90	-6.9	48,045	-0.01%	大買/大賣/
2022/12/19	114	65.82	109	65.38	64.30	5	48,056	0.01%	大買/大賣/
2022/12/16	125	65.90	166.3	64.97	65.30	-41.3	47,130	-0.09%	大買/大賣/
2022/12/15	2	62.80	13	62.87	62.80	-11	45,315	-0.02%
2022/12/14	35	62.17	3	61.87	62.00	32	46,068	0.07%
2022/12/13	9	63.40	11	63.41	63.20	-2	46,340	0.00%
2022/12/12	15	61.95	8	62.13	61.80	7	46,966	0.01%
2022/12/09	4	61.63	3	62.57	62.80	1	47,494	0.00%
2022/12/08	8	61.01	53	60.94	61.00	-45	47,928	-0.09%
2022/12/07	4.1	60.85	12	61.80	60.90	-8	48,316	-0.02%
2022/12/06	52.1	62.48	4	62.18	61.70	48.1	48,303	0.10%
2022/12/05	68	64.27	22	63.92	63.80	46	48,689	0.09%
2022/12/02	6	65.03	9.5	65.05	64.80	-3.5	49,137	-0.01%
2022/12/01	91	66.34	83	65.78	65.40	8	49,641	0.02%
2022/11/30	24	65.48	82	66.11	66.10	-58	49,206	-0.12%
2022/11/29	16	64.21	35	64.81	65.10	-19	49,503	-0.04%
2022/11/28	50	63.77	21	63.75	63.50	29	50,617	0.06%
2022/11/25	30	65.16	27	65.43	64.90	3	50,539	0.01%
2022/11/24	13	63.13	31.2	63.96	64.60	-18.2	50,633	-0.04%
2022/11/23	2	62.50	7.1	62.56	62.50	-5.1	50,427	-0.01%
2022/11/22	2	61.80	15	62.21	61.70	-13	50,768	-0.03%
2022/11/21	20	61.95	3	62.27	61.40	17	50,760	0.03%
2022/11/18	24	63.58	21	63.41	63.00	3	50,662	0.01%
2022/11/17	14	64.74	13	64.49	64.80	1	50,562	0.00%
2022/11/16	60	64.64	1.1	65.10	64.60	58.9	50,600	0.12%
2022/11/15	55	65.71	30	65.43	65.30	25	50,611	0.05%
2022/11/14	8	66.10	16.3	66.03	66.20	-8.3	50,242	-0.02%
2022/11/11	40	65.25	37.3	65.67	65.20	2.7	49,814	0.01%
2022/11/10	8	64.53	12.1	64.58	64.30	-4.1	49,247	-0.01%
2022/11/09	28.1	63.54	46.1	63.82	64.50	-18	49,377	-0.04%
2022/11/08	21	63.86	66.3	63.77	63.40	-45.3	49,893	-0.09%
2022/11/07	27.2	62.13	28.1	62.47	62.30	-0.9	49,150	0.00%
2022/11/04	24.1	60.62	8	61.08	61.20	16.1	48,969	0.03%
2022/11/03	12.2	59.17	11	59.60	60.20	1.2	48,969	0.00%
2022/11/02	11	60.59	11.1	60.56	59.80	-0.1	49,333	0.00%
2022/11/01	16.1	59.56	16	59.43	59.10	0.1	49,288	0.00%
2022/10/31	2	60.00	24	60.23	60.20	-22	49,669	-0.04%
2022/10/28	29	61.27	6	62.00	60.60	23	49,591	0.05%
2022/10/27	17	61.92	37.3	62.26	63.20	-20.3	49,294	-0.04%
2022/10/26	10	60.64	14	61.69	61.90	-4	49,355	-0.01%
2022/10/25	27	61.50	18	61.47	61.50	9	49,192	0.02%
2022/10/24	10	62.67	17.2	62.97	62.10	-7.2	49,952	-0.01%
2022/10/21	1.2	61.89	12	61.62	61.00	-10.9	49,859	-0.02%
2022/10/20	42.1	59.97	15	60.37	61.80	27.1	49,937	0.05%
2022/10/19	82	62.97	103.4	62.61	63.00	-21.4	49,334	-0.04%	大賣/
2022/10/18	15	61.20	93.9	62.24	61.90	-78.9	49,242	-0.16%
2022/10/17	42.2	58.96	61	59.97	60.00	-18.8	49,301	-0.04%
2022/10/14	26.2	61.47	21.2	63.03	62.80	5.1	48,372	0.01%
2022/10/13	6.1	60.18	3	60.17	59.30	3.1	48,140	0.01%
2022/10/12	37	61.94	37	61.74	61.60	0	48,515	0.00%
2022/10/11	3	63.83	28.3	64.26	63.70	-25.3	48,132	-0.05%
2022/10/07	12	64.88	11	65.08	65.10	1	48,274	0.00%
2022/10/06	20.3	63.43	25	64.03	65.00	-4.7	48,762	-0.01%
2022/10/05	9	65.51	61.1	65.21	64.70	-52.1	48,742	-0.11%
2022/10/04	42	63.95	13	63.79	63.80	29	48,954	0.06%
2022/10/03	26.1	62.95	50.1	63.28	63.50	-24	48,972	-0.05%
2022/09/30	13.1	59.31	13.2	60.55	61.50	-0.1	49,276	0.00%
2022/09/29	42.1	61.23	42	60.55	59.90	0.1	49,257	0.00%
2022/09/28	32.7	61.32	13	60.86	60.30	19.7	49,185	0.04%
2022/09/27	16.1	63.19	76.2	63.18	63.80	-60.1	49,868	-0.12%
2022/09/26	63.2	64.12	59	62.62	61.60	4.2	50,080	0.01%
2022/09/23	24.1	68.08	43.2	68.20	67.40	-19.1	50,087	-0.04%
2022/09/22	44.1	67.24	16	67.28	66.50	28.1	50,980	0.06%
2022/09/21	79	68.04	84.1	67.93	68.90	-5.1	52,291	-0.01%
2022/09/20	41.1	69.23	50.1	69.00	68.50	-9	53,657	-0.02%
2022/09/19	65.4	69.95	69	68.51	68.00	-3.7	54,545	-0.01%
2022/09/16	18	71.47	13.2	71.84	73.50	4.8	55,737	0.01%
2022/09/15	39	72.93	39.1	72.81	72.60	-0.1	57,078	0.00%
2022/09/14	1.1	69.13	15.1	69.57	71.80	-14	58,063	-0.02%
2022/09/13	30	71.54	18.5	71.39	71.10	11.5	58,936	0.02%
2022/09/12	14.1	69.30	32.4	70.11	71.00	-18.3	60,447	-0.03%
2022/09/08	44.3	67.90	29.1	68.16	67.80	15.2	60,618	0.03%
2022/09/07	32.1	69.03	29	69.59	69.60	3.1	60,925	0.01%
2022/09/06	7.2	71.03	19.1	71.31	70.60	-11.9	60,618	-0.02%
2022/09/05	29.1	70.60	24.1	71.19	70.80	5	60,842	0.01%
2022/09/02	128.9	73.58	82	72.17	71.10	46.9	60,915	0.08%	大買/
2022/09/01	17.3	77.45	29	78.06	76.80	-11.7	59,901	-0.02%
2022/08/31	35.2	77.34	28	78.36	78.90	7.2	60,664	0.01%
2022/08/30	37.1	78.91	20	79.02	78.90	17.1	61,022	0.03%
2022/08/29	21.5	78.72	109	78.95	79.60	-87.5	60,912	-0.14%	大賣/
2022/08/26	7	83.66	3	84.13	83.40	4	60,860	0.01%
2022/08/25	18	83.40	15	83.42	83.40	3	60,824	0.00%
2022/08/24	22.3	82.94	5	82.30	82.10	17.3	61,032	0.03%
2022/08/23	14.1	83.26	13	83.22	83.00	1.1	61,445	0.00%
2022/08/22	74.7	83.77	50	83.93	83.60	24.7	61,908	0.04%
2022/08/19	15	86.36	12	87.03	86.40	3	62,006	0.00%
2022/08/18	2.1	86.41	6	86.63	86.50	-3.9	62,392	-0.01%
2022/08/17	9	86.71	7	87.09	86.40	2	62,883	0.00%
2022/08/16	56.2	86.29	21	86.18	86.00	35.2	63,549	0.06%
2022/08/15	111.8	88.21	24	87.60	87.50	87.8	65,024	0.14%	大買/
2022/08/12	18	91.17	17	91.19	91.10	1	64,330	0.00%
2022/08/11	14.3	91.81	8.1	91.90	91.00	6.2	64,799	0.01%
2022/08/10	51.3	92.01	11.1	91.79	91.10	40.3	64,739	0.06%
2022/08/09	20.3	91.62	24.3	92.27	93.30	-4	64,922	-0.01%
2022/08/08	2.1	90.19	5	90.30	91.10	-2.9	65,189	0.00%
2022/08/05	11	90.30	39.4	89.73	90.50	-28.4	64,822	-0.04%
2022/08/04	12.1	85.94	17	86.93	87.50	-4.9	64,639	-0.01%
2022/08/03	6.2	87.46	1	86.90	87.00	5.2	64,774	0.01%
2022/08/02	30	87.75	29.5	87.63	87.50	0.5	65,237	0.00%
2022/08/01	8	89.85	8.1	89.34	90.00	-0.1	65,706	0.00%
2022/07/29	12	89.34	31.2	89.90	89.60	-19.2	66,156	-0.03%
2022/07/28	13	87.78	8	87.09	86.50	5	66,003	0.01%
2022/07/27	7	87.59	16	88.10	88.20	-9	66,676	-0.01%
2022/07/26	8	85.88	15.1	86.79	86.70	-7.1	66,726	-0.01%
2022/07/25	44	87.32	31.1	87.09	86.90	12.9	67,735	0.02%
2022/07/22	8.4	89.18	15.1	88.99	89.50	-6.7	67,498	-0.01%
2022/07/21	54	87.63	71.1	88.27	88.30	-17.1	67,386	-0.03%
2022/07/20	52.1	87.68	79	86.51	86.60	-26.9	67,091	-0.04%
2022/07/19	39	87.07	62.2	87.46	87.80	-23.2	67,290	-0.03%
2022/07/18	4	86.93	7	86.30	85.60	-3	67,138	0.00%
2022/07/15	34	86.34	34	86.06	86.00	0	67,442	0.00%
2022/07/14	4	86.08	12.2	86.13	87.50	-8.2	67,226	-0.01%
2022/07/13	24	85.08	26.1	85.18	83.90	-2.1	66,766	0.00%
2022/07/12	54	83.44	37	82.37	82.10	17	66,490	0.03%
2022/07/11	28	87.16	26.3	87.83	88.20	1.7	65,798	0.00%
2022/07/08	39	86.00	58.2	86.40	86.50	-19.2	65,521	-0.03%
2022/07/07	27	80.85	53	81.92	83.20	-26	64,780	-0.04%
2022/07/06	69.1	81.89	36	81.46	80.30	33.1	64,637	0.05%
2022/07/05	60	80.54	81.1	80.80	82.10	-21.1	64,396	-0.03%
2022/07/04	59.4	77.96	39	77.08	78.20	20.4	63,460	0.03%
2022/07/01	67.3	81.56	111	80.38	77.80	-43.7	63,137	-0.07%	大賣/
2022/06/30	59.1	82.93	92	83.10	82.30	-33	62,173	-0.05%
2022/06/29	178.7	87.64	68.4	86.49	85.50	110.4	61,324	0.18%	大買/鉅額交易
2022/06/28	59.1	89.00	177.2	88.28	91.70	-118.2	59,592	-0.20%	大賣/鉅額交易
2022/06/27	136.9	85.62	49.1	85.94	86.10	87.8	57,684	0.15%	大買/
2022/06/24	116.5	99.21	63.6	99.76	98.30	52.9	56,688	0.09%	大買/
2022/06/23	187.9	97.61	57.3	98.94	96.20	130.7	55,115	0.24%	大買/鉅額交易
2022/06/22	44.2	104.01	88.5	104.71	101.00	-44.4	54,660	-0.08%
2022/06/21	22	110.14	17	110.12	109.50	5	53,484	0.01%
2022/06/20	108.8	112.52	85	112.48	111.50	23.8	52,638	0.05%	大買/
2022/06/17	14	118.00	18	118.08	119.50	-4	51,241	-0.01%
2022/06/16	76.7	118.77	45	119.20	117.00	31.7	51,178	0.06%
2022/06/15	31.4	123.39	86	122.17	122.00	-54.6	51,700	-0.11%
2022/06/14	62.6	121.06	37.8	120.95	123.50	24.8	54,011	0.05%
2022/06/13	114.5	121.54	57	121.25	120.50	57.5	58,139	0.10%	大買/
2022/06/10	67.1	125.34	25	125.60	126.00	42.1	62,125	0.07%
2022/06/09	72.8	126.54	36	126.54	126.50	36.8	64,603	0.06%
2022/06/08	93.5	129.68	69	129.38	130.00	24.5	64,840	0.04%
2022/06/07	3	127.17	3.1	127.00	127.00	-0.1	65,936	0.00%
2022/06/06	26	127.83	15	127.50	126.50	11	68,012	0.02%
2022/06/02	2	126.25	2	126.25	126.50	0	70,608	0.00%
2022/06/01	3	125.50	46.3	126.44	126.00	-43.3	74,008	-0.06%
2022/05/31	73	124.65	18	124.61	124.50	55	78,382	0.07%
2022/05/30	38	127.51	20	127.00	127.00	18	79,315	0.02%
2022/05/27	6	127.42	96.3	127.29	128.00	-90.3	79,731	-0.11%
2022/05/26	7	126.36	12.1	127.21	125.50	-5.1	80,643	-0.01%
2022/05/25	8	126.50	38.1	126.11	127.00	-30.1	81,062	-0.04%
2022/05/24	22	127.09	62.2	127.12	125.00	-40.2	81,523	-0.05%
2022/05/23	65	125.58	65.5	124.74	127.00	-0.5	81,311	0.00%
2022/05/20	16	117.13	11.4	117.46	117.50	4.6	80,820	0.01%
2022/05/19	27.6	113.78	17	113.29	115.00	10.6	81,893	0.01%
2022/05/18	12.2	117.47	14	118.00	117.50	-1.8	82,686	0.00%
2022/05/17	39.3	117.30	8	117.31	116.50	31.3	82,835	0.04%
2022/05/16	72.6	119.68	70	119.39	119.00	2.6	82,318	0.00%
2022/05/13	19	123.32	24	123.58	123.50	-5	81,633	-0.01%
2022/05/12	28.2	121.91	31	121.53	121.00	-2.9	82,357	0.00%
2022/05/11	23	125.26	10	124.40	124.00	13	82,420	0.02%
2022/05/10	38	125.76	35	126.57	127.50	3	82,463	0.00%
2022/05/09	39	127.62	28	127.46	126.00	11	82,564	0.01%
2022/05/06	29	129.00	43	129.22	130.50	-14	83,956	-0.02%
2022/05/05	46.2	131.05	49	130.75	130.00	-2.9	84,000	0.00%
2022/05/04	66	129.84	137	130.26	130.00	-71	83,662	-0.08%	大賣/
2022/05/03	58	126.00	9	126.11	126.50	49	83,182	0.06%
2022/04/29	29	125.17	89.3	125.89	126.00	-60.3	83,396	-0.07%
2022/04/28	14.1	121.82	13	121.73	120.50	1.1	83,043	0.00%
2022/04/27	37.1	118.90	23.1	119.53	121.00	14	83,084	0.02%
2022/04/26	20.1	122.05	14	121.79	121.00	6.1	83,162	0.01%
2022/04/25	44.4	121.99	27	122.54	121.50	17.4	83,168	0.02%
2022/04/22	57.1	125.78	21	126.05	126.50	36.1	82,614	0.04%
2022/04/21	26	125.79	9.6	126.09	125.00	16.4	82,619	0.02%
2022/04/20	13	123.92	7	124.50	123.50	6	82,611	0.01%
2022/04/19	18.1	123.36	16.1	123.41	123.00	2	82,899	0.00%
2022/04/18	41	121.24	8	121.13	121.00	33	83,044	0.04%
2022/04/15	4.1	123.61	16.1	123.47	124.00	-12	83,260	-0.01%
2022/04/14	16	122.88	13.1	124.23	122.00	2.9	83,333	0.00%
2022/04/13	14	123.54	14.1	123.54	124.50	-0.1	83,224	0.00%
2022/04/12	36.1	120.50	22.1	120.62	120.00	14	83,001	0.02%
2022/04/11	15	122.37	22	123.23	121.50	-7	82,677	-0.01%
2022/04/08	30.1	122.87	28	122.98	124.00	2	83,699	0.00%
2022/04/07	31.5	120.59	6	120.50	119.00	25.5	84,236	0.03%
2022/04/06	14	123.79	5	123.70	123.50	9	83,973	0.01%
2022/04/01	40	125.86	26.5	125.84	126.50	13.5	84,317	0.02%
2022/03/31	111.1	124.02	10	124.05	124.50	101.1	83,818	0.12%	大買/鉅額交易
2022/03/30	49.1	124.24	31	124.68	124.00	18.1	83,671	0.02%
2022/03/29	28	123.70	7	124.36	123.50	21	83,578	0.03%
2022/03/28	34.4	119.35	25	120.48	122.50	9.4	83,389	0.01%
2022/03/25	105.4	124.02	47	122.66	122.00	58.4	83,417	0.07%	大買/
2022/03/24	30.1	128.85	20	128.25	128.00	10.1	82,453	0.01%
2022/03/23	7.1	130.57	5	130.20	130.50	2.1	82,569	0.00%
2022/03/22	21.1	130.17	11	130.50	129.50	10.1	82,630	0.01%
2022/03/21	42	130.38	39	130.95	131.50	3	83,027	0.00%
2022/03/18	116.2	130.29	70	130.73	130.00	46.1	83,743	0.06%	大買/
2022/03/17	59	130.89	64	131.16	133.00	-5	83,304	-0.01%
2022/03/16	178.5	126.57	139	126.98	127.00	39.6	81,632	0.05%	大買/大賣/
2022/03/15	174.1	133.11	168.7	132.11	130.00	5.5	77,870	0.01%	大買/大賣/
2022/03/14	40.4	131.69	103.1	130.93	132.50	-62.7	75,063	-0.08%	大賣/
2022/03/11	19.5	124.92	24	125.65	125.50	-4.5	74,144	-0.01%
2022/03/10	50	127.63	25.5	126.62	124.00	24.5	74,720	0.03%
2022/03/09	85.6	122.27	68	123.02	125.50	17.6	74,426	0.02%
2022/03/08	172.2	122.21	156.4	121.14	118.00	15.8	75,309	0.02%	大買/大賣/
2022/03/07	92.1	128.89	50	130.47	125.50	42.1	73,027	0.06%
2022/03/04	140.7	132.57	154.3	132.03	133.00	-13.6	70,755	-0.02%	大買/大賣/
2022/03/03	34.1	124.60	51.3	124.36	125.00	-17.2	67,329	-0.03%
2022/03/02	34.4	120.77	26.2	120.89	120.50	8.2	67,365	0.01%
2022/03/01	35	119.47	54.1	120.08	120.50	-19.1	67,492	-0.03%
2022/02/25	25	115.42	97.4	115.76	115.50	-72.4	66,518	-0.11%
2022/02/24	70.9	112.71	51	112.99	112.50	19.9	66,509	0.03%
2022/02/23	20.1	115.38	23.1	115.91	116.00	-3	66,667	0.00%
2022/02/22	85	114.39	76	114.51	113.50	9	66,784	0.01%
2022/02/21	33.5	118.94	52.2	119.08	119.50	-18.7	66,056	-0.03%
2022/02/18	41	115.48	121.3	114.67	116.50	-80.3	65,633	-0.12%	大賣/
2022/02/17	27	112.26	19	113.39	112.00	8	65,389	0.01%
2022/02/16	5	113.00	113	113.02	112.50	-108	65,849	-0.16%	大賣/鉅額交易
2022/02/15	21.3	110.84	65	111.43	111.00	-43.7	67,216	-0.07%
2022/02/14	123.1	113.30	120	112.51	110.50	3.1	69,698	0.00%	大買/大賣/
2022/02/11	32.1	112.48	15.2	112.47	112.00	16.9	70,922	0.02%
2022/02/10	29.1	112.81	69	113.59	114.00	-39.9	73,391	-0.05%
2022/02/09	24.2	113.41	17.1	112.74	112.00	7.2	75,972	0.01%
2022/02/08	65.4	111.89	51.2	112.54	112.50	14.2	76,404	0.02%
2022/02/07	2	101.74	20.2	104.23	108.00	-18.2	75,977	-0.02%
2022/01/26	1	98.60	33	98.74	98.60	-32	77,797	-0.04%
2022/01/25	35.2	96.43	4.3	97.48	95.10	30.9	78,903	0.04%
2022/01/24	12.1	99.11	21.7	98.35	99.90	-9.6	79,863	-0.01%
2022/01/21	48.1	100.27	219	102.74	99.00	-170.9	81,531	-0.21%	大賣/鉅額交易
2022/01/20	10	104.05	4.1	104.49	104.00	5.9	81,873	0.01%
2022/01/19	62.1	105.01	13.1	104.23	104.00	49	82,182	0.06%
2022/01/18	43	106.33	41	106.96	106.50	2	82,578	0.00%
2022/01/17	10	105.65	11	105.41	105.50	-1	84,025	0.00%
2022/01/14	41.2	106.57	70	105.46	107.50	-28.9	85,320	-0.03%
2022/01/13	20.4	107.04	21	107.21	105.00	-0.6	85,258	0.00%
2022/01/12	47	109.38	16.4	112.40	108.00	30.6	85,586	0.04%
2022/01/11	32	113.38	31	114.11	112.00	1	86,061	0.00%
2022/01/10	27.1	111.65	30	111.13	111.50	-2.9	88,288	0.00%
2022/01/07	130.1	115.01	14	113.71	113.50	116.1	88,943	0.13%	大買/鉅額交易
2022/01/06	21	115.31	10	115.60	114.50	11	90,871	0.01%
2022/01/05	11.1	116.26	7	115.00	115.00	4.1	92,607	0.00%
2022/01/04	4.6	115.00	5	114.50	115.50	-0.4	94,435	0.00%
2022/01/03	58.2	115.44	21	115.00	114.50	37.2	95,492	0.04%
2021/12/30	47.3	121.52	12	121.33	121.00	35.3	96,085	0.04%
2021/12/29	19	126.05	40.4	125.31	124.50	-21.4	96,956	-0.02%
2021/12/28	69	124.99	86	125.35	125.00	-17	99,686	-0.02%
2021/12/27	13	122.96	10	123.25	122.50	3	102,126	0.00%
2021/12/24	9	123.17	7	122.50	122.50	2	104,474	0.00%
2021/12/23	20	122.90	8.4	125.20	122.50	11.6	104,848	0.01%
2021/12/22	16.2	124.97	7.1	124.58	124.00	9.1	105,445	0.01%
2021/12/21	21	124.10	42.3	124.25	125.50	-21.3	106,154	-0.02%
2021/12/20	10	122.20	16	122.13	122.00	-6	106,601	-0.01%
2021/12/17	118.1	123.81	111.8	124.50	123.50	6.2	107,404	0.01%	大買/大賣/
2021/12/16	3.8	123.03	10	123.70	122.00	-6.2	107,424	-0.01%
2021/12/15	26.4	121.27	22	121.64	122.50	4.4	107,772	0.00%
2021/12/14	116	124.10	86	125.60	120.00	30	108,598	0.03%	大買/
2021/12/13	13	127.58	39.3	128.25	127.50	-26.3	107,638	-0.02%
2021/12/10	30.4	124.91	17	125.09	124.00	13.4	107,904	0.01%
2021/12/09	26	127.23	39.4	127.32	128.50	-13.4	108,286	-0.01%
2021/12/08	38.8	128.70	55	128.24	127.00	-16.2	108,570	-0.01%
2021/12/07	49.2	126.87	63.3	127.57	126.50	-14.1	108,326	-0.01%
2021/12/06	38.1	126.80	41.1	125.60	125.50	-3	107,348	0.00%
2021/12/03	52.2	123.25	40	123.24	121.00	12.1	107,425	0.01%
2021/12/02	63	121.64	75.1	120.57	122.00	-12.1	108,920	-0.01%
2021/12/01	18	115.28	79.1	115.06	115.00	-61.1	108,146	-0.06%
2021/11/30	15	113.60	20	113.80	115.50	-5	109,446	0.00%
2021/11/29	23.1	109.66	66	110.96	110.00	-42.9	110,108	-0.04%
2021/11/26	76.1	110.58	37.1	110.42	108.50	39.1	111,251	0.04%
2021/11/25	41	114.43	54	113.83	114.50	-13	111,468	-0.01%
2021/11/24	10	111.20	6	111.58	111.00	4	111,235	0.00%
2021/11/23	44.2	111.57	39.3	111.64	111.00	4.9	112,812	0.00%
2021/11/22	63	109.57	78.2	111.11	110.50	-15.2	114,198	-0.01%
2021/11/19	81	109.15	63	109.43	107.50	18	114,975	0.02%
2021/11/18	36.4	109.76	93.3	109.57	109.50	-56.9	117,677	-0.05%
2021/11/17	15	108.20	7	108.21	107.50	8	121,270	0.01%
2021/11/16	50	107.73	55.1	107.85	110.00	-5.1	123,103	0.00%
2021/11/15	42	106.19	5	108.40	105.00	37	127,419	0.03%
2021/11/12	46	107.41	29.1	108.27	106.50	16.9	131,716	0.01%
2021/11/11	83.2	111.41	45.1	111.85	106.00	38.1	132,977	0.03%
2021/11/10	39	116.42	32.1	118.34	115.00	7	135,003	0.01%
2021/11/09	88.2	117.79	48.1	117.77	116.00	40.1	140,209	0.03%
2021/11/08	37	110.69	85.5	113.50	118.00	-48.5	142,061	-0.03%
2021/11/05	14	105.36	52.1	106.41	107.50	-38.1	139,337	-0.03%
2021/11/04	106.1	110.09	52.3	109.43	106.00	53.8	138,354	0.04%	大買/
2021/11/03	109.1	108.56	81	107.70	108.50	28.1	136,510	0.02%	大買/
2021/11/02	24.1	99.81	40.1	100.90	101.50	-16	134,128	-0.01%
2021/11/01	40	98.47	49.1	98.57	98.00	-9.1	132,545	-0.01%
2021/10/29	34	93.99	81.1	94.38	96.50	-47.1	131,175	-0.04%
2021/10/28	45	91.73	61	91.90	90.60	-16	129,241	-0.01%
2021/10/27	16.1	89.22	20	89.61	89.30	-4	128,450	0.00%
2021/10/26	75	90.47	25.4	90.38	90.40	49.6	128,539	0.04%
2021/10/25	34.1	87.06	122.1	88.66	89.50	-88	128,190	-0.07%	大賣/
2021/10/22	110	86.49	72	86.10	85.10	38	134,285	0.03%	大買/
2021/10/21	57	89.79	94	89.85	89.30	-37	138,034	-0.03%
2021/10/20	8	89.56	33	89.68	88.30	-25	141,419	-0.02%
2021/10/19	40.2	89.31	44.1	89.81	88.00	-3.9	147,572	0.00%
2021/10/18	88.5	86.15	81	86.53	89.00	7.5	153,817	0.00%
2021/10/15	40.6	92.55	51.1	92.65	92.30	-10.5	158,915	-0.01%
2021/10/14	42	92.00	79.5	92.24	92.40	-37.5	165,462	-0.02%
2021/10/13	58	90.33	89	90.99	88.50	-31	169,792	-0.02%
2021/10/12	53.2	89.58	41	88.85	87.40	12.2	178,274	0.01%
2021/10/08	47	97.51	24.7	97.23	96.80	22.3	182,954	0.01%
2021/10/07	47.1	98.71	66.6	98.92	98.50	-19.5	193,894	-0.01%
2021/10/06	58.2	95.66	80.1	94.14	92.50	-21.9	200,591	-0.01%
2021/10/05	64	95.07	71.1	96.59	98.20	-7.1	207,184	0.00%
2021/10/04	125	99.25	98.5	101.79	97.20	26.5	213,430	0.01%	大買/
2021/10/01	184.3	112.15	89	108.56	108.00	95.3	221,206	0.04%	大買/
2021/09/30	20	117.48	35.2	118.88	119.50	-15.2	228,637	-0.01%
2021/09/29	37.3	117.31	32	117.33	116.50	5.3	234,860	0.00%
2021/09/28	57.1	119.96	40	120.35	119.00	17.1	235,128	0.01%
2021/09/27	27.1	125.72	7.1	127.80	124.50	20	235,404	0.01%
2021/09/24	16	126.34	69.2	126.15	126.50	-53.2	235,906	-0.02%
2021/09/23	8	121.56	13	122.35	121.50	-5	235,844	0.00%
2021/09/22	40	120.10	28	120.71	119.50	12	236,684	0.01%
2021/09/17	11.8	122.33	71.2	121.59	123.00	-59.4	237,068	-0.03%
2021/09/16	131	119.98	19	119.21	118.00	112	236,470	0.05%	大買/鉅額交易
2021/09/15	19.1	117.07	66	118.89	121.50	-46.9	236,838	-0.02%
2021/09/14	190.2	120.15	205.3	118.98	117.50	-15.1	237,316	-0.01%	大買/大賣/
2021/09/13	25	126.04	78.5	126.94	124.50	-53.5	237,488	-0.02%
2021/09/10	16	122.91	88.6	122.72	125.50	-72.6	246,873	-0.03%
2021/09/09	14.5	120.60	14.2	120.57	121.50	0.3	257,351	0.00%
2021/09/08	29	120.91	58.1	119.78	122.00	-29.1	263,381	-0.01%
2021/09/07	130.6	120.59	164.5	120.08	120.50	-33.9	272,442	-0.01%	大買/大賣/
2021/09/06	80.9	118.60	66.8	116.78	113.00	14.2	276,298	0.01%
2021/09/03	138.2	122.32	58.3	120.22	120.50	79.9	281,059	0.03%	大買/
2021/09/02	102.4	126.23	148	123.16	126.00	-45.6	284,216	-0.02%	大買/大賣/
2021/09/01	110.5	127.16	41	126.21	125.00	69.5	287,620	0.02%	大買/
2021/08/31	173.9	134.91	141	132.29	133.50	32.9	289,436	0.01%	大買/大賣/
2021/08/30	131	138.32	108	136.13	136.00	23	296,177	0.01%	大買/大賣/
2021/08/27	132.2	137.33	120	139.61	137.00	12.2	301,757	0.00%	大買/大賣/
2021/08/26	289.1	137.43	339.6	138.10	140.00	-50.5	307,355	-0.02%	大買/大賣/
2021/08/25	192	134.56	192.2	136.46	138.50	-0.2	313,162	0.00%	大買/大賣/
2021/08/24	96.1	138.60	98.5	138.91	134.50	-2.5	317,742	0.00%
2021/08/23	92	139.30	163	140.49	139.50	-71	322,119	-0.02%	大賣/
2021/08/20	193.2	129.19	159.1	128.62	130.50	34.2	325,644	0.01%	大買/大賣/
2021/08/19	318.9	132.77	239	132.79	126.50	79.9	335,133	0.02%	大買/大賣/
2021/08/18	165	128.30	308.6	127.69	136.50	-143.6	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	169.3	127.93	141.1	127.32	124.50	28.2	345,747	0.01%	大買/大賣/
2021/08/16	266.4	133.34	183.1	131.69	126.00	83.4	353,207	0.02%	大買/大賣/
2021/08/13	390.7	135.01	260.4	136.05	133.00	130.4	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	211.3	125.90	229	128.62	133.50	-17.7	361,288	0.00%	大買/大賣/
2021/08/11	22.1	124.60	2	126.50	125.00	20.1	362,298	0.01%
2021/08/10	26	127.85	0	0.00	130.00	26	366,350	0.01%
2021/08/09	0.1	131.00	4	132.75	132.50	-3.9	375,355	0.00%
2021/08/06	2.1	131.57	10	132.60	131.00	-7.9	385,819	0.00%
2021/08/05	4	126.38	4	127.50	125.50	0	394,945	0.00%
2021/08/04	3.1	129.34	4	129.88	129.00	-0.9	400,626	0.00%
2021/08/03	32	124.41	13	124.42	126.00	19	409,286	0.00%
2021/08/02	10	113.85	46	119.61	120.00	-36	416,150	-0.01%
2021/07/30	52.7	133.62	22	124.91	117.00	30.7	423,521	0.01%
2021/07/29	10	124.20	84	124.37	129.50	-74	430,617	-0.02%
2021/07/28	188.6	116.54	263.3	116.09	118.00	-74.7	438,242	-0.02%	大買/大賣/
2021/07/27	226.5	126.61	68.3	126.66	122.50	158.2	443,452	0.04%	大買/鉅額交易
2021/07/26	88.2	140.81	94	140.20	136.00	-5.8	443,188	0.00%
2021/07/23	286.4	142.43	290	143.33	145.50	-3.6	444,634	0.00%	大買/大賣/
2021/07/22	251.6	142.07	199.6	141.73	140.50	52.1	444,272	0.01%	大買/大賣/
2021/07/21	254.2	161.68	184.3	162.92	153.50	70	443,347	0.02%	大買/大賣/
2021/07/20	310.9	176.83	246	173.80	170.50	64.9	438,485	0.01%	大買/大賣/
2021/07/19	118.1	192.53	83	191.72	188.00	35.1	437,498	0.01%	大買/
2021/07/16	308.5	187.68	224.4	188.62	188.00	84.1	431,890	0.02%	大買/大賣/
2021/07/15	172.5	172.83	200.3	173.18	179.00	-27.8	421,928	-0.01%	大買/大賣/
2021/07/14	379.1	169.29	427.3	168.03	163.00	-48.2	415,579	-0.01%	大買/大賣/
2021/07/13	367.9	190.62	225.1	186.75	176.00	142.8	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	294.7	201.83	310.4	203.41	195.50	-15.6	395,926	0.00%	大買/大賣/
2021/07/09	255.1	206.90	139.1	206.34	195.50	116	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	391.5	209.94	368.5	212.07	216.50	23	379,248	0.01%	大買/大賣/
2021/07/07	422.2	219.11	200.5	215.45	210.00	221.7	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	302.5	205.98	367.2	213.08	216.50	-64.6	359,596	-0.02%	大買/大賣/
2021/07/05	46.2	189.87	35.6	190.88	197.00	10.6	353,712	0.00%
2021/07/02	122.4	190.99	42.1	190.91	191.00	80.3	356,844	0.02%	大買/
2021/07/01	114.7	195.06	58.1	194.72	196.00	56.6	356,879	0.02%	大買/
2021/06/30	49.3	174.98	74.3	175.42	182.50	-25	356,519	-0.01%
2021/06/29	64.3	167.58	49.4	166.49	166.00	14.9	356,354	0.00%
2021/06/28	41.2	162.24	77.6	163.33	166.00	-36.4	356,036	-0.01%
2021/06/25	31.7	150.74	31.6	151.35	151.00	0.1	355,308	0.00%
2021/06/24	21.2	142.69	93.1	141.15	149.00	-71.9	355,062	-0.02%
2021/06/23	154.2	144.13	132.1	142.13	139.50	22.1	354,532	0.01%	大買/大賣/
2021/06/22	123.3	159.23	62	158.54	154.50	61.3	353,074	0.02%	大買/
2021/06/21	397.2	157.13	316.2	158.60	158.50	81.1	352,224	0.02%	大買/大賣/
2021/06/18	376.6	146.45	355.6	146.04	149.50	21	343,265	0.01%	大買/大賣/
2021/06/17	228.2	131.07	262.1	132.06	140.50	-33.9	335,123	-0.01%	大買/大賣/
2021/06/16	417.8	132.70	358.4	134.57	130.00	59.4	333,803	0.02%	大買/大賣/
2021/06/15	138.2	122.69	341.1	123.59	127.50	-202.9	325,696	-0.06%	大買/大賣/鉅額交易
2021/06/11	270.6	117.62	399.1	116.18	116.00	-128.5	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	159.1	114.22	136.7	114.52	113.00	22.4	317,997	0.01%	大買/大賣/
2021/06/08	89	110.52	81	111.41	114.50	8	317,367	0.00%
2021/06/07	410.1	110.65	237.5	109.55	107.00	172.6	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	132	116.27	164	116.49	115.50	-32	310,473	-0.01%	大買/大賣/
2021/06/03	242	114.57	151.1	114.23	112.50	90.9	305,815	0.03%	大買/大賣/
2021/06/02	283.6	114.17	301.2	114.55	111.00	-17.6	300,491	-0.01%	大買/大賣/
2021/06/01	175	107.02	166.1	106.67	112.50	8.9	294,111	0.00%	大買/大賣/
2021/05/31	292.1	109.63	431.3	105.75	102.50	-139.1	289,013	-0.05%	大買/大賣/鉅額交易
2021/05/28	269.2	107.01	293	107.65	108.00	-23.9	284,171	-0.01%	大買/大賣/
2021/05/27	309.5	101.53	357.1	102.54	103.00	-47.6	282,340	-0.02%	大買/大賣/
2021/05/26	284.2	94.23	403	94.95	98.80	-118.8	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	239.3	92.25	356.2	90.35	91.00	-116.9	264,602	-0.04%	大買/大賣/鉅額交易
2021/05/24	277.2	94.97	253.9	95.46	93.10	23.3	258,762	0.01%	大買/大賣/
2021/05/21	205	89.69	363	89.81	91.80	-158	254,732	-0.06%	大買/大賣/鉅額交易
2021/05/20	435	84.76	377.1	83.82	83.50	57.9	249,501	0.02%	大買/大賣/
2021/05/19	273	77.68	162	79.00	80.50	111	240,679	0.05%	大買/大賣/鉅額交易
2021/05/18	45	71.65	84	72.18	73.20	-39	240,357	-0.02%
2021/05/17	170	69.71	177.4	69.78	66.60	-7.3	239,398	0.00%	大買/大賣/
2021/05/14	226.6	74.36	247	77.83	74.00	-20.4	231,834	-0.01%	大買/大賣/
2021/05/13	270.2	81.45	331.1	80.51	79.20	-60.8	223,617	-0.03%	大買/大賣/
2021/05/12	223	91.00	110	91.59	87.90	113	219,837	0.05%	大買/大賣/鉅額交易
2021/05/11	272	100.57	254.9	98.09	97.60	17.2	217,333	0.01%	大買/大賣/
2021/05/10	213.5	97.46	164.3	98.03	100.50	49.3	211,021	0.02%	大買/大賣/
2021/05/07	156	87.79	178	87.65	91.50	-22.1	205,669	-0.01%	大買/大賣/
2021/05/06	279	87.15	171	86.48	84.30	108	199,980	0.05%	大買/大賣/鉅額交易
2021/05/05	183	83.48	289.4	83.69	87.00	-106.4	194,188	-0.05%	大買/大賣/鉅額交易
2021/05/04	449.3	83.76	244	84.51	80.00	205.3	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	54	86.63	83	86.88	87.70	-29	178,164	-0.02%
2021/04/29	137.2	75.56	434	74.73	79.80	-296.8	176,200	-0.17%	大買/大賣/鉅額交易
2021/04/28	165	74.73	115.6	74.66	75.00	49.4	175,065	0.03%	大買/大賣/
2021/04/27	199	70.48	136	70.33	72.00	63	173,347	0.04%	大買/大賣/
2021/04/26	39	65.03	99.4	65.79	66.40	-60.4	173,132	-0.03%
2021/04/23	293.8	59.11	252.2	60.20	60.40	41.7	171,013	0.02%	大買/大賣/
2021/04/22	48	65.10	2	65.06	59.60	46	164,496	0.03%
2021/04/21	92	61.39	4	62.40	62.70	88	164,016	0.05%
2021/04/20	21	56.31	57	54.93	57.00	-36	164,103	-0.02%
2021/04/19	25	53.64	129	55.56	55.00	-104	164,405	-0.06%	大賣/鉅額交易
2021/04/16	12	47.73	16	48.92	50.60	-4	164,100	0.00%
2021/04/15	15	46.03	32	46.01	46.70	-17	164,510	-0.01%
2021/04/14	14	40.85	10	43.05	45.50	4	164,583	0.00%
2021/04/13	77.3	46.11	8.3	47.02	44.80	69	164,633	0.04%
2021/04/12	119	45.94	23.1	46.04	46.10	95.9	164,629	0.06%	大買/
2021/04/09	74.5	42.09	47.5	42.36	42.75	27	165,508	0.02%
2021/04/08	232.5	46.48	40.5	46.46	46.20	192	166,041	0.12%	大買/鉅額交易
2021/04/07	120.8	45.16	67.3	44.87	46.35	53.5	163,315	0.03%	大買/
2021/04/06	106	41.87	52	42.31	44.15	54	167,064	0.03%	大買/
2021/04/01	10	39.38	39	39.79	40.15	-29	166,929	-0.02%
2021/03/31	19.7	37.62	28	37.44	37.70	-8.3	168,610	0.00%
2021/03/30	39.3	35.02	6	35.00	35.40	33.3	170,852	0.02%
2021/03/29	25	35.24	24.2	35.35	35.25	0.8	173,799	0.00%
2021/03/26	30	32.94	98	33.25	34.00	-68	177,613	-0.04%
2021/03/25	81.1	32.70	7	32.54	32.50	74.1	180,526	0.04%
2021/03/24	198	33.03	25.9	33.49	33.80	172.1	183,190	0.09%	大買/鉅額交易
2021/03/23	113.5	34.80	31.3	35.24	33.50	82.2	183,605	0.04%	大買/
2021/03/22	154	35.59	126.7	35.75	35.85	27.3	183,839	0.01%	大買/大賣/
2021/03/19	188.3	32.41	213.1	32.54	32.60	-24.8	183,461	-0.01%	大買/大賣/
2021/03/18	41	31.54	57.7	31.65	31.90	-16.7	179,519	-0.01%
2021/03/17	101.1	30.78	111.1	30.90	31.30	-10	178,101	-0.01%	大買/大賣/
2021/03/16	88.1	30.27	46	30.54	30.05	42.1	175,723	0.02%
2021/03/15	58.1	30.16	368.7	30.57	31.30	-310.6	173,929	-0.18%	大賣/鉅額交易
2021/03/12	77.2	29.25	434.1	29.24	29.15	-356.9	171,598	-0.21%	大賣/鉅額交易
2021/03/11	168.1	28.43	40	28.53	28.10	128.1	167,339	0.08%	大買/鉅額交易
2021/03/10	144	27.67	56	28.12	28.00	88	164,597	0.05%	大買/
2021/03/09	13	26.93	217.4	27.40	27.60	-204.4	162,088	-0.13%	大賣/鉅額交易
2021/03/08	87.4	26.91	64	27.06	26.80	23.4	160,756	0.01%
2021/03/05	42	26.52	46	26.29	26.05	-4	159,337	0.00%
2021/03/04	23	26.97	7	27.14	26.60	16	158,383	0.01%
2021/03/03	87	27.06	88	27.26	27.60	-1	157,418	0.00%
2021/03/02	140.5	28.06	64	29.00	27.10	76.5	155,628	0.05%	大買/
2021/02/26	59	28.16	76	28.67	29.00	-17	151,002	-0.01%
2021/02/25	80	28.68	83	28.87	28.50	-3	148,592	0.00%
2021/02/24	79.4	28.78	128	28.87	27.90	-48.6	146,173	-0.03%	大賣/
2021/02/23	423.2	28.90	60	29.04	28.25	363.2	142,744	0.25%	大買/鉅額交易
2021/02/22	22	28.03	93	28.04	28.15	-71	136,924	-0.05%
2021/02/19	92	25.15	106	25.40	25.60	-14	134,800	-0.01%	大賣/
2021/02/18	68	25.07	150	25.21	25.55	-82	132,533	-0.06%	大賣/
2021/02/17	66	22.07	294	22.36	23.65	-228	127,312	-0.18%	大賣/鉅額交易
2021/02/05	82	21.60	186	21.81	21.50	-104	124,684	-0.08%	大賣/鉅額交易
2021/02/04	136	21.78	136	21.80	21.95	0	124,262	0.00%	大買/大賣/
2021/02/03	228	21.68	176	21.55	21.60	52	123,587	0.04%	大買/大賣/
2021/02/02	92	20.53	224	20.46	20.95	-132	119,774	-0.11%	大賣/鉅額交易
2021/02/01	127	19.45	43	19.51	19.05	84	118,145	0.07%	大買/
2021/01/29	112	19.99	31	19.71	19.75	81	116,569	0.07%	大買/
2021/01/28	24	20.94	43	20.88	20.70	-19	115,488	-0.02%
2021/01/27	46	20.93	24	21.08	20.80	22	114,260	0.02%
2021/01/26	475	21.96	28	22.83	21.60	447	112,583	0.40%	大買/鉅額交易
2021/01/25	85	23.07	323.5	23.42	23.00	-238.5	110,642	-0.22%	大賣/鉅額交易
2021/01/22	197.7	21.92	113	21.93	22.60	84.7	108,188	0.08%	大買/大賣/
2021/01/21	113	21.28	118	21.62	20.85	-5	105,576	0.00%	大買/大賣/
2021/01/20	105	21.02	379	20.66	20.20	-274	101,734	-0.27%	大買/大賣/鉅額交易
2021/01/19	364.3	23.68	38	23.93	21.85	326.3	97,764	0.33%	大買/鉅額交易
2021/01/18	6	23.29	8.8	23.06	23.80	-2.8	93,141	0.00%
2021/01/15	1.2	23.89	1	23.35	23.35	0.2	92,675	0.00%
2021/01/14	14	25.75	2	26.40	25.90	12	92,322	0.01%
2021/01/13	104.2	24.37	122	25.07	24.00	-17.8	91,662	-0.02%	大買/大賣/
2021/01/12	33.2	25.85	20.1	25.70	25.70	13.1	90,925	0.01%
2021/01/11	17	28.14	25	28.36	28.55	-8	90,036	-0.01%
2021/01/08	51.2	26.41	70.2	26.82	27.30	-19	89,573	-0.02%
2021/01/07	32.3	26.28	51	27.51	25.95	-18.7	88,545	-0.02%
2021/01/06	32.1	29.95	60	29.74	28.80	-27.9	87,849	-0.03%
2021/01/05	16.3	30.32	36	31.21	32.00	-19.7	87,095	-0.02%
2021/01/04	66.2	31.33	45	32.05	32.15	21.2	86,404	0.02%
2020/12/31	101.1	28.44	161	28.63	29.25	-59.9	84,864	-0.07%	大買/大賣/
2020/12/30	129.2	27.10	221	26.70	27.50	-91.8	83,413	-0.11%	大買/大賣/
2020/12/29	481	27.76	77	27.24	27.90	404	81,779	0.49%	大買/鉅額交易
2020/12/28	18	24.55	33	25.33	25.40	-15	76,844	-0.02%
2020/12/25	64	23.03	59	23.08	23.10	5	75,571	0.01%
2020/12/24	288	20.46	74	20.34	21.00	214	72,724	0.29%	大買/鉅額交易
2020/12/23	61.5	18.88	109	19.11	20.40	-47.5	69,285	-0.07%	大賣/
2020/12/22	172.1	19.13	144	18.96	18.55	28.1	65,900	0.04%	大買/大賣/
2020/12/21	136	18.05	65.5	18.65	18.95	70.5	61,267	0.12%	大買/
2020/12/18	14	16.59	32	16.78	17.25	-18	57,813	-0.03%
2020/12/17	10	15.73	17	15.65	15.70	-7	54,615	-0.01%
2020/12/16	89	15.44	33	15.88	15.85	56	53,429	0.10%
2020/12/15	96	15.69	129	15.63	15.55	-33	51,443	-0.06%	大賣/
2020/12/14	22	14.06	50.1	14.54	15.05	-28.1	47,680	-0.06%
2020/12/11	45	13.96	60	13.74	13.70	-15	45,914	-0.03%
2020/12/10	67	14.43	126	14.35	14.35	-59	44,395	-0.13%	大賣/
2020/12/09	204	14.36	23	14.49	14.40	181	43,318	0.42%	大買/鉅額交易
2020/12/08	21	13.95	61	13.80	14.05	-40	41,790	-0.10%
2020/12/07	20	12.81	4	12.90	12.85	16	39,863	0.04%
2020/12/04	6	12.71	3	12.70	12.85	3	39,614	0.01%
2020/12/03	6	12.80	45	12.81	12.75	-39	39,836	-0.10%
2020/12/02	23	13.04	2	12.90	12.90	21	39,983	0.05%
2020/12/01	28	12.96	12	12.96	13.05	16	39,773	0.04%
2020/11/30	21	13.50	0.7	13.25	13.25	20.3	39,186	0.05%
2020/11/27	1	13.60	2.4	13.53	13.60	-1.4	38,799	0.00%
2020/11/26	64	13.65	15	13.57	13.55	49	39,024	0.13%
2020/11/25	33	13.40	67	13.48	13.60	-34	37,940	-0.09%
2020/11/24	28	13.14	20	13.05	13.05	8	36,503	0.02%
2020/11/23	25	12.98	27	12.94	13.00	-2	36,077	-0.01%
2020/11/20	14	12.63	17	12.68	12.80	-3	36,061	-0.01%
2020/11/19	16	12.77	2	12.85	12.75	14	35,891	0.04%
2020/11/18	16	12.66	10	12.84	13.00	6	35,285	0.02%
2020/11/17	17	12.56	0	0.00	12.50	17	34,088	0.05%
2020/11/16	2	12.50	2	12.55	12.50	0	33,507	0.00%
2020/11/13	28.7	12.48	5	12.55	12.50	23.7	32,987	0.07%
2020/11/12	42	12.54	21	12.39	12.35	21	32,192	0.07%
2020/11/11	32.1	12.88	49.1	13.36	13.55	-17	31,069	-0.05%
2020/11/10	61.2	13.76	96	13.98	13.60	-34.8	29,680	-0.12%
2020/11/09	87	13.89	111	13.86	14.10	-24	27,977	-0.09%	大賣/
2020/11/06	12	12.57	29	12.77	12.90	-17	26,436	-0.06%
2020/11/05	29	12.20	10	12.28	12.25	19	25,773	0.07%
2020/11/04	10	11.85	21	12.05	12.50	-11	25,082	-0.04%
2020/11/03	2	11.75	14	11.74	11.75	-12	24,036	-0.05%
2020/11/02	8	11.66	0	0.00	11.60	8	23,624	0.03%
2020/10/30	39	11.55	35	11.41	11.50	4	23,097	0.02%
2020/10/29	15	11.02	10	11.45	11.60	5	22,271	0.02%
2020/10/28	3.1	11.61	13	11.45	11.45	-9.9	21,599	-0.05%
2020/10/27	12	11.62	5	11.70	12.00	7	20,898	0.03%
2020/10/26	12	11.80	79	11.92	12.10	-67	19,703	-0.34%
2020/10/23	2	10.70	16.7	10.82	11.00	-14.7	17,875	-0.08%
2020/10/20	1	10.65	11	10.47	10.60	-10	17,162	-0.06%
2020/10/16	1	10.50	3	10.60	10.40	-2	16,824	-0.01%
2020/10/15	3	10.45	2	10.40	10.40	1	16,513	0.01%
2020/10/13	5	10.10	6	10.20	10.25	-1	16,135	-0.01%
2020/10/12	2	9.99	0	0.00	10.00	2	15,831	0.01%
2020/10/07	35	10.24	0	0.00	10.20	35	15,616	0.22%
2020/10/06	5	10.11	0	0.00	10.15	5	15,419	0.03%
2020/10/05	0	0.00	14	10.07	10.15	-14	15,248	-0.09%
2020/09/29	0	0.00	2	9.70	9.61	-2	14,902	-0.01%
2020/09/28	3	9.49	0	0.00	9.45	3	14,780	0.02%
2020/09/25	12	9.68	19	9.63	9.75	-7	14,620	-0.05%
2020/09/24	13	9.27	3	9.07	9.01	10	14,303	0.07%
2020/09/23	8	9.58	10	9.80	9.44	-2	14,123	-0.01%
2020/09/22	10	10.00	0	0.00	9.97	10	13,868	0.07%
2020/09/21	0	0.00	4	9.90	9.88	-4	13,649	-0.03%
2020/09/18	23	9.88	4	9.97	9.88	19	13,530	0.14%
2020/09/17	0	0.00	2	9.95	9.91	-2	13,429	-0.01%
2020/09/16	4	9.81	8	9.84	9.81	-4	13,283	-0.03%
2020/09/15	0	0.00	3	10.17	10.20	-3	12,987	-0.02%
2020/09/14	5	10.20	13	9.96	10.10	-8	12,854	-0.06%
2020/09/11	41	10.79	5	10.75	10.20	36	12,460	0.29%
2020/09/10	14	11.01	2	11.13	10.95	12	11,789	0.10%
2020/09/09	13	10.91	1	10.85	11.30	12	11,470	0.10%
2020/09/08	31	11.52	16	11.34	11.25	15	11,174	0.13%
2020/09/07	3	11.82	14	12.03	11.95	-11	10,524	-0.10%
2020/09/04	3	10.85	18	10.77	11.50	-15	9,850	-0.15%
2020/09/03	20	11.06	6	11.15	11.05	14	9,363	0.15%
2020/09/02	23.7	10.54	7	10.69	11.00	16.7	8,900	0.19%
2020/09/01	16	10.47	20.9	10.74	10.60	-4.9	8,377	-0.06%
2020/08/31	4	9.84	2.5	10.10	10.10	1.5	7,563	0.02%
2020/08/28	5	9.23	0	0.00	9.21	5	7,152	0.07%
2020/08/27	22	9.46	11	9.40	9.36	11	6,942	0.16%
2020/08/26	13	9.30	36.1	9.49	9.61	-23.1	6,374	-0.36%
2020/08/25	6	8.59	5	8.50	8.74	1	5,435	0.02%
2020/08/24	1	7.81	0	0.00	7.95	1	5,058	0.02%
2020/08/21	5	7.95	1	7.95	7.84	4	4,964	0.08%
2020/08/20	5	7.81	0	0.00	7.67	5	4,796	0.10%
2020/08/18	10	8.31	10	8.31	8.43	0	4,353	0.00%
2020/08/17	0	0.00	2	8.57	8.62	-2	4,208	-0.05%
2020/08/14	32	8.49	6	8.49	8.59	26	3,969	0.65%
2020/08/13	51	8.00	110	8.01	7.89	-59	3,491	-1.69%	大賣/
2020/08/12	1	7.33	15	7.51	7.69	-14	3,270	-0.43%
2020/08/11	2	7.65	16.7	7.74	7.81	-14.7	2,909	-0.50%
2020/08/10	6	7.02	1	6.84	7.10	5	2,437	0.21%
2020/07/31	0	0.00	1	6.30	6.31	-1	2,161	-0.05%
2020/07/24	2	6.29	0	0.00	6.25	2	2,663	0.08%
2020/07/22	2	6.36	0	0.00	6.39	2	2,900	0.07%
2020/07/16	0	0.00	5	6.40	6.42	-5	2,964	-0.17%
2020/07/10	5	6.42	0	0.00	6.40	5	3,122	0.16%
2020/07/08	0	0.00	3	6.60	6.65	-3	3,117	-0.10%
2020/07/07	0	0.00	3	6.60	6.53	-3	3,110	-0.10%
2020/07/06	0	0.00	6	6.59	6.56	-6	3,153	-0.19%
2020/06/29	3	6.46	0	0.00	6.47	3	3,134	0.10%
2020/06/24	1	6.54	0	0.00	6.54	1	3,136	0.03%
2020/06/15	100	6.34	0	0.00	6.42	100	3,290	3.04%
2020/06/09	10	6.86	0	0.00	6.89	10	3,411	0.29%
2020/06/01	0	0.00	5	6.60	6.59	-5	3,311	-0.15%
2020/05/29	2	6.50	0	0.00	6.50	2	3,313	0.06%
2020/05/28	0	0.00	13	6.60	6.53	-13	3,287	-0.40%
2020/05/22	3	6.74	1	6.66	6.68	2	3,282	0.06%
2020/05/21	4	6.85	0	0.00	6.83	4	3,236	0.12%
2020/05/19	0	0.00	45	6.43	6.45	-45	3,125	-1.44%
2020/05/12	9	6.36	0	0.00	6.31	9	3,173	0.28%
2020/05/11	3	6.44	0	0.00	6.45	3	3,139	0.10%
2020/05/08	5	6.37	0	0.00	6.37	5	3,119	0.16%
2020/05/05	0	0.00	20	6.42	6.43	-20	3,090	-0.65%
2020/04/30	6	6.76	8	6.66	6.77	-2	2,983	-0.07%
2020/04/29	17	6.67	0	0.00	6.79	17	2,847	0.60%
2020/04/28	0	0.00	70	6.20	6.25	-70	2,604	-2.69%
2020/04/27	70	5.68	0	0.00	5.69	70	2,507	2.79%
2020/04/21	0	0.00	2	5.47	5.40	-2	2,429	-0.08%
2020/04/15	2	5.53	0	0.00	5.47	2	2,279	0.09%
2020/04/13	1	5.37	0	0.00	5.36	1	2,122	0.05%
2020/04/09	5	5.39	0	0.00	5.45	5	2,081	0.24%
2020/04/07	0	0.00	15	5.12	5.13	-15	1,994	-0.75%
2020/04/01	10	5.06	0	0.00	5.06	10	1,977	0.51%
2020/03/24	0	0.00	10	5.02	4.97	-10	1,886	-0.53%
2020/03/23	6	4.95	0	0.00	4.89	6	1,867	0.32%
2020/03/20	2	4.95	0	0.00	5.02	2	1,848	0.11%
2020/03/18	5	5.01	0	0.00	4.96	5	1,726	0.29%
2020/03/17	15	4.99	0	0.00	4.95	15	1,673	0.90%
2020/03/16	10	5.35	0	0.00	5.20	10	1,616	0.62%
2020/03/05	0	0.00	1	6.90	6.90	-1	1,435	-0.07%
2020/02/26	0	0.00	2	6.89	6.85	-2	1,428	-0.14%
2020/02/14	1	6.59	0	0.00	6.58	1	1,406	0.07%
2020/02/07	1	6.60	0	0.00	6.58	1	1,400	0.07%
2020/02/05	1	6.53	0	0.00	6.52	1	1,368	0.07%
2020/02/04	1	6.41	0	0.00	6.49	1	1,359	0.07%
2020/01/31	10	6.50	0	0.00	6.77	10	1,323	0.76%
2020/01/30	4	6.86	0	0.00	6.67	4	1,298	0.31%
2020/01/03	3	7.32	0	0.00	7.32	3	1,281	0.23%
2019/12/27	3	7.20	0	0.00	7.20	3	1,283	0.23%
2019/12/12	2	7.29	0	0.00	7.27	2	1,327	0.15%
2019/11/20	0	0.00	7	6.97	7.03	-7	1,195	-0.59%
2019/11/13	3	7.45	0	0.00	7.45	3	1,120	0.27%
2019/11/12	0	0.00	3	7.50	7.48	-3	1,160	-0.26%
2019/10/03	3	7.65	0	0.00	7.65	3	2,144	0.14%
2019/10/01	0	0.00	0.1	7.80	7.82	-0.1	2,235	0.00%
2019/08/14	3	8.10	0	0.00	8.05	3	2,376	0.13%
2019/08/06	0	0.00	1	8.16	8.37	-1	2,422	-0.04%
2019/07/19	0	0.00	4	9.11	9.09	-4	2,070	-0.19%
2019/07/17	0.7	8.95	0	0.00	9.00	0.7	1,826	0.04%
2019/07/12	0	0.00	0	8.65	8.70	0	1,705	0.00%
2019/06/28	0	0.00	3	8.14	8.16	-3	1,535	-0.20%
2019/06/17	0	0.00	0	8.04	8.08	0	1,586	0.00%
2019/05/27	10	8.00	0	0.00	8.01	10	1,755	0.57%
2019/05/13	0	0.00	40	8.48	8.40	-40	1,749	-2.29%
2019/04/22	0	0.00	0.7	8.88	8.93	-0.7	1,732	-0.04%
2019/03/27	8	8.60	8	8.57	8.58	0	1,704	0.00%
2019/03/20	0	0.00	30	8.79	8.83	-30	1,956	-1.53%
2019/03/19	2	8.84	0	0.00	8.82	2	1,968	0.10%
2019/02/27	0	0.00	2	9.23	9.23	-2	2,427	-0.08%
2019/02/14	0	0.00	30	8.82	8.82	-30	2,299	-1.30%
2019/01/22	0	0.00	25	8.86	8.89	-25	2,563	-0.98%
2019/01/21	0	0.00	5	8.90	8.88	-5	2,596	-0.19%
2019/01/18	0	0.00	4	8.80	8.81	-4	2,606	-0.15%
2019/01/14	0	0.00	4	8.78	8.68	-4	2,796	-0.14%
2018/12/26	0	0.00	4	8.66	8.66	-4	3,187	-0.13%
2018/12/25	1	8.74	4	8.72	8.72	-3	3,179	-0.09%
2018/12/24	7	9.01	0	0.00	8.98	7	3,153	0.22%
2018/12/22	0	0.00	5	8.98	8.99	-5	3,154	-0.16%
2018/12/17	5	9.21	0	0.00	9.41	5	3,083	0.16%
2018/12/14	2	8.97	2	8.97	8.99	0	2,956	0.00%
2018/12/06	0	0.00	4	8.86	8.82	-4	2,845	-0.14%
2018/12/04	0	0.00	5	9.10	9.06	-5	2,838	-0.18%
2018/12/03	2	8.95	0	0.00	9.00	2	2,786	0.07%
2018/11/30	6	8.95	0	0.00	9.04	6	2,686	0.22%
2018/11/29	0	0.00	12	9.08	8.94	-12	2,650	-0.45%
2018/11/28	0	0.00	7	9.07	9.19	-7	2,597	-0.27%
2018/11/27	3	8.70	0	0.00	9.00	3	2,525	0.12%
2018/11/26	8	8.69	0	0.00	8.63	8	2,460	0.33%
2018/11/23	0	0.00	2	8.42	8.44	-2	2,409	-0.08%
2018/11/22	0	0.00	15	8.58	8.48	-15	2,410	-0.62%
2018/11/19	10	8.43	0	0.00	8.45	10	2,378	0.42%
2018/11/16	8	8.38	0	0.00	8.40	8	2,412	0.33%
2018/10/29	0	0.00	10	8.08	8.09	-10	2,535	-0.39%
2018/10/22	0	0.00	1	8.89	8.90	-1	2,451	-0.04%
2018/10/19	2	8.72	0	0.00	8.72	2	2,364	0.08%
2018/10/11	4	7.68	0	0.00	7.58	4	2,146	0.19%
2018/09/10	0	0.00	4	8.48	8.45	-4	2,504	-0.16%
2018/09/07	0	0.00	1	8.57	8.60	-1	2,537	-0.04%
2018/08/30	1	8.86	0	0.00	8.85	1	3,013	0.03%
2018/08/24	2	8.85	0	0.00	8.85	2	3,323	0.06%
2018/08/22	0	0.00	1	8.74	8.79	-1	3,439	-0.03%
2018/08/20	4	8.56	0	0.00	8.57	4	3,630	0.11%
2018/08/13	2	8.61	0	0.00	8.62	2	3,732	0.05%
2018/08/08	0	0.00	10	9.34	9.31	-10	3,858	-0.26%
2018/07/09	1	8.77	0	0.00	8.78	1	4,625	0.02%
2018/07/03	0	0.00	1	8.97	8.90	-1	4,620	-0.02%
2018/06/28	1	8.82	0	0.00	8.80	1	4,563	0.02%
2018/06/19	5	9.77	35	9.76	9.78	-30	4,407	-0.68%
2018/06/13	1	9.93	0	0.00	9.79	1	4,379	0.02%
2018/06/11	1	9.60	0	0.00	9.61	1	4,184	0.02%
2018/06/07	1	9.60	0	0.00	9.66	1	4,138	0.02%
2018/06/06	5	9.45	30	9.43	9.45	-25	4,193	-0.60%
2018/05/21	2	9.19	0	0.00	9.19	2	4,567	0.04%
2018/05/16	1	9.50	0	0.00	9.50	1	4,906	0.02%
2018/05/15	1	9.63	0	0.00	9.62	1	4,955	0.02%
2018/05/14	3	9.82	3	9.58	9.61	0	5,161	0.00%
2018/05/11	0	0.00	1	10.35	10.30	-1	4,930	-0.02%
2018/05/09	5	10.40	0	0.00	10.35	5	4,947	0.10%
2018/05/07	6	10.62	0	0.00	10.40	6	4,948	0.12%
2018/05/03	0	0.00	10	10.40	10.40	-10	4,871	-0.21%
2018/05/02	0	0.00	5	10.36	10.30	-5	4,933	-0.10%
2018/04/30	5	10.35	5.9	10.33	10.30	-0.9	5,019	-0.02%
2018/04/27	10	10.00	0	0.00	10.05	10	4,992	0.20%
2018/04/26	8	10.16	0	0.00	10.05	8	5,030	0.16%
2018/04/19	7	10.47	0	0.00	10.45	7	5,241	0.13%
2018/04/16	2	10.70	2	10.50	10.55	0	5,457	0.00%
2018/04/13	40	10.58	3	10.57	10.60	37	5,521	0.67%
2018/04/11	0	0.00	1	10.50	10.35	-1	5,847	-0.02%
2018/03/30	2	10.50	0	0.00	10.45	2	7,564	0.03%
2018/03/28	2	10.45	0	0.00	10.40	2	7,594	0.03%
2018/03/26	0.2	10.30	2	10.40	10.35	-1.8	7,685	-0.02%
2018/03/21	1	10.90	0	0.00	10.80	1	7,638	0.01%
2018/03/16	3	10.80	0	0.00	10.80	3	7,677	0.04%
2018/03/15	1	10.90	0	0.00	10.85	1	7,682	0.01%
2018/03/14	1	11.00	0	0.00	10.95	1	7,727	0.01%
2018/03/12	1	11.30	1	11.20	11.20	0	7,844	0.00%
2018/03/09	0	0.00	3	10.92	10.90	-3	7,874	-0.04%
2018/03/08	1	10.70	0	0.00	10.65	1	7,904	0.01%
2018/03/05	0	10.90	19	11.05	10.90	-19	8,755	-0.22%
2018/03/01	2	10.75	2	11.15	11.30	0	8,897	0.00%
2018/02/27	108	10.45	109	10.52	10.40	-1	8,617	-0.01%	大買/大賣/
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/22	20	10.20	0	0.00	10.15	20	8,455	0.24%
2018/02/08	1	10.35	0	0.00	10.20	1	8,147	0.01%
2018/02/07	1	10.75	0	0.00	10.55	1	8,001	0.01%
2018/02/06	3	10.90	0	0.00	10.60	3	7,923	0.04%
2018/02/05	0	0.00	2	11.35	11.40	-2	7,757	-0.03%
2018/02/02	0	0.00	1	11.55	11.55	-1	7,902	-0.01%
2018/02/01	0	0.00	4	11.70	11.65	-4	7,973	-0.05%
2018/01/30	1	11.55	100	11.55	11.60	-99	7,993	-1.24%
2018/01/29	0	0.00	1	11.70	11.70	-1	8,041	-0.01%
2018/01/26	0	0.00	1	11.80	11.70	-1	8,103	-0.01%
2018/01/25	2	11.70	0	0.00	11.70	2	8,245	0.02%
2018/01/24	101	11.95	100	11.95	11.90	1	8,221	0.01%	大買/
2018/01/23	2	11.65	0	0.00	11.60	2	8,132	0.02%
2018/01/19	0	0.00	10	11.85	11.80	-10	8,295	-0.12%
2018/01/18	103	11.85	0	0.00	11.90	103	8,265	1.25%	大買/鉅額交易
2018/01/16	0	0.00	1	11.95	11.95	-1	8,434	-0.01%
2018/01/11	5.3	11.99	7	12.08	11.90	-1.7	8,509	-0.02%
2018/01/10	7	12.02	30	12.00	12.00	-23	8,512	-0.27%
2018/01/09	6	12.19	0	0.00	12.20	6	8,468	0.07%
2018/01/05	1	12.35	6	12.38	12.30	-5	8,333	-0.06%
2018/01/04	2	12.10	1	12.10	12.15	1	8,213	0.01%
2018/01/03	15	12.37	5	12.31	12.15	10	8,162	0.12%
2018/01/02	1	12.50	5	12.27	12.40	-4	8,047	-0.05%