陽明 (2609)-元大-斗六券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	71.6	78.66	113.1	78.98	79.30	-41.5	49,840	-0.08%	大賣/
2024/11/20	176	77.65	194.6	77.26	77.10	-18.6	47,911	-0.04%	大買/大賣/
2024/11/19	46.1	74.00	161.4	74.02	74.70	-115.3	45,259	-0.25%	大賣/鉅額交易
2024/11/18	52	72.08	52	72.89	72.10	0	44,245	0.00%
2024/11/15	56.1	72.08	65	72.84	72.20	-8.9	43,790	-0.02%
2024/11/14	34	71.33	28	71.53	70.80	6	43,333	0.01%
2024/11/13	31.1	71.76	22	71.50	71.30	9.1	43,608	0.02%
2024/11/12	112.2	72.46	83.6	72.71	72.10	28.6	43,460	0.07%	大買/
2024/11/11	125.1	71.29	23.1	71.49	71.80	102	42,627	0.24%	大買/鉅額交易
2024/11/08	76.6	71.73	134.1	71.70	71.50	-57.5	42,920	-0.13%	大賣/
2024/11/07	95	69.28	45.3	69.80	69.70	49.7	42,580	0.12%
2024/11/06	37.1	70.36	34.2	70.33	70.80	2.9	42,602	0.01%
2024/11/05	98.6	70.86	82.9	70.44	70.70	15.8	42,786	0.04%
2024/11/04	119.7	69.12	49.1	68.57	68.10	70.6	42,648	0.17%	大買/
2024/11/01	50	68.80	149.3	68.23	70.00	-99.3	42,594	-0.23%	大賣/
2024/10/30	5	66.92	20	67.05	66.40	-15	42,286	-0.04%
2024/10/29	34.1	66.93	21.2	66.20	66.20	12.8	42,605	0.03%
2024/10/28	43	68.23	47	68.19	68.10	-4	42,856	-0.01%
2024/10/25	9	67.79	1.1	67.69	67.80	8	43,058	0.02%
2024/10/24	50.6	67.42	26	67.57	67.30	24.6	43,163	0.06%
2024/10/23	4	68.55	19	68.30	68.50	-15	43,207	-0.03%
2024/10/22	86.1	68.42	56	68.38	67.80	30.1	43,583	0.07%
2024/10/21	108	67.38	205.2	67.86	68.40	-97.2	43,713	-0.22%	大買/大賣/
2024/10/18	81.2	65.65	32.2	65.85	65.90	48.9	43,601	0.11%
2024/10/17	46.1	65.36	37.2	65.34	65.50	8.9	43,452	0.02%
2024/10/16	8	63.79	70.1	63.65	63.70	-62.1	43,457	-0.14%
2024/10/15	40.1	63.29	34.2	63.70	63.10	5.8	43,630	0.01%
2024/10/14	6	63.10	38.8	63.66	63.30	-32.8	44,213	-0.07%
2024/10/11	33.2	62.81	27	63.46	62.80	6.2	44,576	0.01%
2024/10/09	24.2	62.25	10	63.10	62.50	14.2	44,650	0.03%
2024/10/08	49.2	64.03	22	63.77	63.50	27.2	44,723	0.06%
2024/10/07	53.3	63.56	30.7	63.49	64.10	22.6	45,386	0.05%
2024/10/04	126.5	64.37	187	64.35	64.10	-60.5	46,296	-0.13%	大買/大賣/
2024/10/01	134.2	70.76	90	70.80	70.50	44.2	45,420	0.10%	大買/
2024/09/30	177.6	70.38	110.3	69.69	69.00	67.3	45,132	0.15%	大買/大賣/
2024/09/27	76.2	72.11	83.1	72.41	72.90	-6.9	44,635	-0.02%
2024/09/26	223.2	72.74	200.9	72.88	70.90	22.2	43,684	0.05%	大買/大賣/
2024/09/25	75.1	68.75	200.2	69.36	70.40	-125.2	41,313	-0.30%	大賣/鉅額交易
2024/09/24	118.1	67.59	136.8	67.30	67.60	-18.7	39,564	-0.05%	大買/大賣/
2024/09/23	21.2	64.14	51	64.18	64.50	-29.9	37,671	-0.08%
2024/09/20	12.2	63.41	3.3	63.44	63.60	8.9	38,079	0.02%
2024/09/19	31	62.93	10	63.09	63.40	21	38,812	0.05%
2024/09/18	43	62.77	51	62.65	62.60	-8	39,497	-0.02%
2024/09/16	20.6	61.67	1	61.70	61.70	19.6	41,761	0.05%
2024/09/13	7	62.11	8	62.41	62.40	-1	42,555	0.00%
2024/09/12	25	61.88	54	62.21	62.00	-29	43,986	-0.07%
2024/09/11	2	60.45	66.2	61.26	61.30	-64.2	44,485	-0.14%
2024/09/10	33	60.24	13	60.87	59.80	20	45,909	0.04%
2024/09/09	34.1	60.71	9	60.74	60.60	25.1	48,201	0.05%
2024/09/06	6	61.85	69	62.04	62.10	-63	50,370	-0.13%
2024/09/05	26	61.13	26	62.10	61.50	0	54,137	0.00%
2024/09/04	9	59.58	8	60.29	60.70	1	59,230	0.00%
2024/09/03	20	62.28	10	62.60	61.80	10	62,553	0.02%
2024/09/02	22.1	63.11	9	63.38	62.30	13.1	67,649	0.02%
2024/08/30	39.6	63.81	22.2	63.93	64.50	17.4	71,442	0.02%
2024/08/29	3.1	62.67	4	62.88	62.90	-0.9	72,503	0.00%
2024/08/28	5	62.58	11	62.40	62.60	-6	75,295	-0.01%
2024/08/27	60.8	63.50	12	62.74	62.70	48.8	80,365	0.06%
2024/08/26	13.1	65.14	66	64.77	64.20	-52.9	80,319	-0.07%
2024/08/23	7	63.74	13	63.94	63.60	-6	80,354	-0.01%
2024/08/22	6	63.72	13	63.79	63.70	-7	80,874	-0.01%
2024/08/21	72	63.82	57.3	64.34	63.70	14.7	81,654	0.02%
2024/08/20	26	64.16	42	64.74	63.70	-16	81,682	-0.02%
2024/08/19	29.1	63.80	19	63.92	63.70	10.1	81,476	0.01%
2024/08/16	75.2	63.94	63	64.40	63.80	12.2	81,622	0.01%
2024/08/15	107	63.62	88.6	63.25	63.80	18.4	81,353	0.02%	大買/
2024/08/14	19.1	61.85	7	61.87	61.60	12.1	80,912	0.01%
2024/08/13	162.3	62.62	104.1	61.78	61.80	58.2	81,032	0.07%	大買/大賣/
2024/08/12	50.2	61.39	141.1	62.43	63.50	-90.9	85,062	-0.11%	大賣/
2024/08/09	119.1	61.17	81.9	61.94	60.80	37.3	87,798	0.04%	大買/
2024/08/08	76.4	61.77	48.3	61.60	61.20	28.1	94,830	0.03%
2024/08/07	78.6	62.52	117	62.64	63.60	-38.4	98,810	-0.04%	大賣/
2024/08/06	98	61.92	63	62.83	61.10	35	104,523	0.03%
2024/08/05	139.6	60.77	115.3	60.91	60.00	24.3	106,461	0.02%	大買/大賣/
2024/08/02	62.2	65.28	49.6	64.93	64.10	12.6	106,869	0.01%
2024/08/01	15.1	64.47	29	64.72	64.60	-13.9	107,135	-0.01%
2024/07/31	19.1	63.03	21	62.77	63.40	-1.9	107,083	0.00%
2024/07/30	15.2	61.11	10.6	61.58	62.30	4.6	107,424	0.00%
2024/07/29	3	59.90	7	60.10	60.00	-4	108,143	0.00%
2024/07/26	17.4	59.68	128	60.06	60.30	-110.6	109,053	-0.10%	大賣/鉅額交易
2024/07/23	21.2	59.90	17	60.02	60.80	4.2	111,862	0.00%
2024/07/22	21.1	58.25	29	58.23	58.60	-7.9	114,730	-0.01%
2024/07/19	23.2	60.32	15	60.47	60.20	8.2	114,172	0.01%
2024/07/18	11.5	62.04	2.2	61.94	61.80	9.3	114,049	0.01%
2024/07/17	15.8	62.07	15.2	61.83	61.90	0.6	113,909	0.00%
2024/07/16	14.5	63.55	16	63.06	62.40	-1.5	114,301	0.00%
2024/07/15	39.6	63.88	5.6	63.20	63.10	34	114,770	0.03%
2024/07/12	18.8	64.00	24.2	64.23	64.00	-5.4	114,184	0.00%
2024/07/11	11.9	65.46	46.2	65.55	65.10	-34.3	113,780	-0.03%
2024/07/10	56.5	65.51	51	65.98	65.10	5.5	113,798	0.00%
2024/07/09	90.7	66.17	68	65.20	65.20	22.7	113,470	0.02%
2024/07/08	136.7	67.66	106.2	67.59	67.50	30.5	112,626	0.03%	大買/大賣/
2024/07/05	49.7	72.82	54.3	72.38	72.30	-4.7	111,216	0.00%
2024/07/04	56.5	74.44	64	74.48	73.80	-7.5	110,779	-0.01%
2024/07/03	40	75.38	44.2	76.01	74.80	-4.2	110,428	0.00%
2024/07/02	90.2	73.81	54.2	73.85	74.10	36	109,694	0.03%
2024/07/01	91.1	74.69	70.1	74.95	73.70	21	109,279	0.02%
2024/06/28	36.2	74.79	29	74.79	74.60	7.2	108,377	0.01%
2024/06/27	28.1	75.36	63.5	75.46	75.20	-35.4	107,922	-0.03%
2024/06/26	128.2	75.46	23	75.04	75.00	105.2	107,423	0.10%	大買/鉅額交易
2024/06/25	74	75.91	68.1	75.75	76.50	5.9	106,758	0.01%
2024/06/24	45.5	74.99	51.5	74.98	74.20	-6	105,780	-0.01%
2024/06/21	115.7	77.29	138.1	77.93	75.90	-22.4	105,449	-0.02%	大買/大賣/
2024/06/20	41.1	76.55	47.1	76.39	76.70	-6	103,009	-0.01%
2024/06/19	42.2	75.76	96.4	76.17	75.00	-54.2	102,277	-0.05%
2024/06/18	32	73.94	24	74.18	74.10	8	100,961	0.01%
2024/06/17	163.6	74.30	92.3	73.96	73.70	71.4	100,571	0.07%	大買/
2024/06/14	229.5	74.03	240.2	74.11	75.40	-10.7	99,141	-0.01%	大買/大賣/
2024/06/13	192.8	73.13	223.1	73.02	72.40	-30.2	97,069	-0.03%	大買/大賣/
2024/06/12	315	71.55	272.4	71.21	70.90	42.6	95,585	0.04%	大買/大賣/
2024/06/11	343.7	80.25	349.6	78.63	74.70	-6	92,009	-0.01%	大買/大賣/
2024/06/07	260.5	83.08	283.6	83.25	82.90	-23.1	87,019	-0.03%	大買/大賣/
2024/06/06	434.3	82.57	721.7	83.33	83.70	-287.4	83,616	-0.34%	大買/大賣/鉅額交易
2024/06/05	177.9	80.47	184.1	80.82	80.40	-6.2	78,688	-0.01%	大買/大賣/
2024/06/04	132.1	75.09	141.3	75.41	75.70	-9.2	75,295	-0.01%	大買/大賣/
2024/06/03	136.5	73.78	346.2	74.00	75.90	-209.6	74,088	-0.28%	大買/大賣/鉅額交易
2024/05/31	464.2	74.31	175.5	76.29	71.50	288.7	71,518	0.40%	大買/大賣/鉅額交易
2024/05/30	47	77.70	23.2	77.55	78.30	23.8	66,738	0.04%
2024/05/29	68.6	79.01	41.1	80.74	77.20	27.5	66,931	0.04%
2024/05/28	68.7	79.51	72.6	79.47	79.50	-3.9	66,688	-0.01%
2024/05/27	185.6	76.33	76.1	76.41	78.30	109.6	66,564	0.16%	大買/鉅額交易
2024/05/24	24.5	73.31	24.3	73.01	73.50	0.2	66,061	0.00%
2024/05/23	27.5	71.89	10	71.50	71.30	17.5	65,927	0.03%
2024/05/22	11.2	71.32	15.1	72.02	72.00	-3.9	66,285	-0.01%
2024/05/21	20.2	70.81	15.3	71.07	71.40	4.9	67,030	0.01%
2024/05/20	5	71.40	18.2	71.86	72.50	-13.2	67,811	-0.02%
2024/05/17	39.5	71.77	26	71.80	71.00	13.5	67,821	0.02%
2024/05/16	257.7	72.92	265	73.19	74.10	-7.3	67,308	-0.01%	大買/大賣/
2024/05/15	306.5	70.82	320.5	70.42	71.40	-14	62,532	-0.02%	大買/大賣/
2024/05/14	502.9	70.22	502.9	71.31	71.30	0	59,266	0.00%	大買/大賣/
2024/05/13	72.7	66.09	203.5	66.40	66.60	-130.8	51,583	-0.25%	大賣/鉅額交易
2024/05/10	158.3	58.94	401.8	59.45	60.60	-243.5	47,517	-0.51%	大買/大賣/鉅額交易
2024/05/09	111.9	54.79	205.2	54.90	55.10	-93.3	41,522	-0.22%	大買/大賣/
2024/05/08	41.4	52.74	59	53.18	52.20	-17.6	38,724	-0.05%
2024/05/07	23.7	52.33	61.4	52.15	52.50	-37.7	37,648	-0.10%
2024/05/06	11.5	50.41	20.1	50.73	50.60	-8.6	36,577	-0.02%
2024/05/03	22.1	50.65	12.1	50.84	50.40	10	36,422	0.03%
2024/05/02	56	52.10	50.4	51.84	51.30	5.6	35,869	0.02%
2024/04/30	32	51.95	75.5	52.16	52.20	-43.5	34,907	-0.12%
2024/04/29	122.9	53.83	164.3	53.79	52.90	-41.4	34,260	-0.12%	大買/大賣/
2024/04/26	53.5	49.46	218.6	50.55	51.80	-165.1	31,859	-0.52%	大賣/鉅額交易
2024/04/25	7	46.78	0	0.00	47.10	7	28,881	0.02%
2024/04/24	2	46.23	27	46.43	46.70	-25	29,490	-0.08%
2024/04/23	0	0.00	22	45.71	45.85	-22	30,084	-0.07%
2024/04/22	62	46.40	39.2	46.72	45.60	22.8	31,047	0.07%
2024/04/19	18	45.30	51.7	45.12	45.15	-33.7	31,099	-0.11%
2024/04/18	6.2	43.81	7	43.76	43.80	-0.9	31,794	0.00%
2024/04/17	12	44.02	5	44.00	43.95	7	32,544	0.02%
2024/04/16	20.2	44.34	3	44.45	43.80	17.2	35,643	0.05%
2024/04/15	26.5	44.90	33	44.78	45.20	-6.5	38,172	-0.02%
2024/04/12	10	45.30	12	45.20	45.20	-2	39,648	-0.01%
2024/04/11	10	44.96	12	45.07	45.00	-2	42,860	0.00%
2024/04/10	9	44.60	20	44.65	44.40	-11	47,471	-0.02%
2024/04/09	8	45.07	8.2	45.43	44.95	-0.2	49,252	0.00%
2024/04/08	10.3	44.63	11.3	44.17	45.10	-1.1	51,653	0.00%
2024/04/03	10.4	43.92	5	43.84	43.80	5.4	51,965	0.01%
2024/04/02	2	44.20	8	44.31	44.45	-6	52,810	-0.01%
2024/04/01	3.1	44.37	1	44.30	44.30	2.1	54,419	0.00%
2024/03/29	5	44.24	21	44.36	44.40	-16	57,040	-0.03%
2024/03/28	2.6	44.27	2	44.25	44.10	0.6	61,145	0.00%
2024/03/27	2.1	44.25	1	44.20	44.15	1.1	66,969	0.00%
2024/03/26	31.7	44.48	4	44.40	44.15	27.7	72,282	0.04%
2024/03/25	1	45.70	4	45.60	45.60	-3	74,413	0.00%
2024/03/22	8	45.28	5	45.16	45.15	3	78,776	0.00%
2024/03/21	58.2	45.93	16	46.03	45.45	42.2	82,392	0.05%
2024/03/20	16.3	45.22	6	45.35	44.95	10.3	82,759	0.01%
2024/03/19	12.6	45.66	17.3	45.31	45.30	-4.7	82,606	-0.01%
2024/03/18	15.5	45.14	13.7	45.16	45.15	1.8	82,626	0.00%
2024/03/15	56.8	46.48	28.5	46.30	46.50	28.3	82,622	0.03%
2024/03/14	143	47.76	1.1	48.21	47.75	141.9	81,884	0.17%	大買/鉅額交易
2024/03/13	115.1	48.86	61.1	48.91	48.70	54	81,628	0.07%	大買/
2024/03/12	106.3	48.99	46.2	48.93	48.95	60.1	81,399	0.07%	大買/
2024/03/11	3	48.48	1.1	48.59	48.60	1.9	81,293	0.00%
2024/03/08	44.3	47.65	9	48.08	47.55	35.3	81,533	0.04%
2024/03/07	38.3	48.07	0.3	48.23	48.00	38	81,653	0.05%
2024/03/06	27.7	48.18	32	48.39	48.00	-4.3	81,835	-0.01%
2024/03/05	15.1	48.95	6	49.14	48.60	9.1	81,797	0.01%
2024/03/04	38.3	48.33	34	48.99	48.90	4.3	81,501	0.01%
2024/03/01	44.3	49.16	12	48.95	49.15	32.3	81,079	0.04%
2024/02/29	14	49.66	52	49.71	49.85	-38	80,766	-0.05%
2024/02/27	28.1	48.81	0	0.00	48.55	28.1	80,194	0.04%
2024/02/26	12.1	48.82	2.3	48.98	48.70	9.8	79,816	0.01%
2024/02/23	35	49.36	35	49.27	49.10	0	79,548	0.00%
2024/02/22	73.2	49.19	64	49.99	49.95	9.2	79,046	0.01%
2024/02/21	66	48.84	55.3	48.97	48.35	10.7	77,991	0.01%
2024/02/20	41	47.70	52	48.14	48.15	-11	76,991	-0.01%
2024/02/19	7.8	46.64	62	46.41	46.90	-54.3	76,623	-0.07%
2024/02/16	7	47.16	4	47.21	46.90	3	76,622	0.00%
2024/02/15	32	46.03	8	46.23	46.65	24	76,927	0.03%
2024/02/05	24.1	47.44	15	47.44	47.30	9.1	76,416	0.01%
2024/02/02	48.2	47.88	7.4	47.84	47.75	40.8	76,221	0.05%
2024/02/01	22.1	48.80	28	49.04	49.15	-5.9	75,807	-0.01%
2024/01/31	33.1	48.13	21.3	47.93	47.85	11.9	75,447	0.02%
2024/01/30	13.2	48.67	3	48.47	48.50	10.2	75,144	0.01%
2024/01/29	12.3	48.88	40	48.72	48.80	-27.7	75,025	-0.04%
2024/01/26	22.1	48.95	26.3	48.91	48.90	-4.2	74,848	-0.01%
2024/01/25	22.3	49.34	13	49.60	49.25	9.3	74,575	0.01%
2024/01/24	10.1	50.06	27.5	50.26	49.80	-17.4	74,259	-0.02%
2024/01/23	44.4	49.71	29	50.69	49.45	15.4	73,968	0.02%
2024/01/22	48.1	49.30	39	49.45	49.80	9.1	73,435	0.01%
2024/01/19	39.3	50.95	27	50.67	50.90	12.3	72,698	0.02%
2024/01/18	25.1	50.60	80	50.77	51.30	-54.9	72,119	-0.08%
2024/01/17	64.3	50.21	41.2	50.80	49.75	23.1	71,254	0.03%
2024/01/16	97.1	51.87	102	50.95	51.10	-4.9	70,167	-0.01%	大賣/
2024/01/15	47	52.40	46.3	52.65	52.20	0.7	69,052	0.00%
2024/01/12	78.1	51.49	68.1	51.48	51.80	9.9	68,101	0.01%
2024/01/11	68.9	49.48	67	49.32	49.30	1.9	66,573	0.00%
2024/01/10	176.6	49.13	122.2	49.20	48.80	54.4	65,947	0.08%	大買/大賣/
2024/01/09	227.7	52.01	121.1	51.60	51.70	106.6	62,747	0.17%	大買/大賣/鉅額交易
2024/01/08	72.1	57.13	61	57.13	56.50	11.1	59,929	0.02%
2024/01/05	124.1	57.92	140.9	58.03	58.00	-16.8	58,241	-0.03%	大買/大賣/
2024/01/04	177.6	56.58	294.8	56.73	57.30	-117.3	54,924	-0.21%	大買/大賣/鉅額交易
2024/01/03	81.2	53.96	68.4	54.25	54.00	12.8	50,539	0.03%
2024/01/02	113.2	53.79	160.1	54.18	53.00	-46.9	48,572	-0.10%	大買/大賣/
2023/12/29	41.3	51.61	26.3	51.43	51.30	15	46,003	0.03%
2023/12/28	44.1	51.96	29.8	51.93	51.90	14.3	45,551	0.03%
2023/12/27	92	53.21	153.7	53.33	52.60	-61.7	44,588	-0.14%	大賣/
2023/12/26	112.1	52.37	117.7	52.55	52.00	-5.6	43,061	-0.01%	大買/大賣/
2023/12/25	321.4	53.22	244.6	52.95	51.80	76.8	40,417	0.19%	大買/大賣/
2023/12/22	297	56.98	315.3	57.05	57.50	-18.2	36,363	-0.05%	大買/大賣/
2023/12/21	141.8	52.92	285.3	53.66	55.40	-143.5	30,431	-0.47%	大買/大賣/鉅額交易
2023/12/20	65.7	49.44	133.3	49.69	50.40	-67.6	25,050	-0.27%	大賣/
2023/12/19	155.6	49.30	158.3	49.46	49.30	-2.7	22,532	-0.01%	大買/大賣/
2023/12/18	124.6	47.05	103.9	47.18	47.85	20.6	18,279	0.11%	大買/大賣/
2023/12/15	4.1	43.99	44.1	44.07	44.25	-40	14,910	-0.27%
2023/12/14	21.1	42.92	4	43.08	42.75	17.1	14,410	0.12%
2023/12/13	18.3	43.47	5	43.62	43.20	13.3	14,666	0.09%
2023/12/12	18	44.54	17.4	44.58	44.00	0.7	16,436	0.00%
2023/12/11	4	44.31	22	44.20	44.00	-18	16,360	-0.11%
2023/12/08	3	43.63	3	43.90	44.00	0	16,264	0.00%
2023/12/07	15.1	43.89	0.1	44.00	43.70	15	16,227	0.09%
2023/12/06	2	44.48	4	44.64	44.65	-2	16,207	-0.01%
2023/12/05	8	44.87	10	44.76	44.85	-2	16,069	-0.01%
2023/12/04	20.4	44.57	52.1	44.82	45.15	-31.7	15,536	-0.20%
2023/12/01	7.1	43.16	34	42.96	43.30	-26.9	14,717	-0.18%
2023/11/30	4.1	42.16	0.1	42.35	42.00	4	14,382	0.03%
2023/11/29	6.2	42.54	2.1	42.48	42.55	4.1	14,303	0.03%
2023/11/28	38	42.53	36	42.60	42.65	2	14,280	0.01%
2023/11/27	6	41.89	5	41.84	42.00	1	14,187	0.01%
2023/11/24	2.2	41.51	6	41.60	41.75	-3.8	14,230	-0.03%
2023/11/22	6.1	41.66	0	0.00	41.55	6.1	14,285	0.04%
2023/11/21	1.7	41.96	2	41.90	41.90	-0.3	14,315	0.00%
2023/11/20	4.1	41.84	2	41.93	42.00	2.1	14,564	0.01%
2023/11/17	3.4	41.93	12	41.83	41.80	-8.6	14,695	-0.06%
2023/11/16	0.2	42.25	5	42.20	42.15	-4.9	14,689	-0.03%
2023/11/15	1	41.75	6	41.86	42.10	-5	14,752	-0.03%
2023/11/14	14	42.01	10	42.46	41.50	4	15,292	0.03%
2023/11/13	14.1	41.51	9	41.63	41.45	5.1	15,000	0.03%
2023/11/10	7.2	41.46	2.1	41.36	41.30	5.1	15,307	0.03%
2023/11/09	1	41.85	1	41.95	41.85	0	15,399	0.00%
2023/11/08	6.2	41.98	5	42.05	41.90	1.2	15,698	0.01%
2023/11/07	2.2	42.12	0	0.00	42.25	2.2	15,767	0.01%
2023/11/06	5.1	42.29	0	0.00	42.30	5.1	15,975	0.03%
2023/11/03	1.1	43.15	5	43.14	43.25	-3.9	15,983	-0.02%
2023/11/02	0	0.00	8	42.52	42.65	-8	16,076	-0.05%
2023/11/01	2.1	42.10	1	42.15	42.10	1.1	16,408	0.01%
2023/10/31	3	42.57	2	42.10	42.10	1	16,745	0.01%
2023/10/30	2.3	43.00	4.2	43.22	43.25	-1.9	16,865	-0.01%
2023/10/27	0	0.00	52	42.80	43.00	-52	16,907	-0.31%
2023/10/26	0.2	42.30	1	42.40	42.45	-0.8	17,389	0.00%
2023/10/25	1.1	42.44	61	42.31	42.30	-59.9	17,925	-0.33%
2023/10/24	2	41.75	0	0.00	42.20	2	18,272	0.01%
2023/10/23	21	42.10	1	42.05	41.95	20	18,667	0.11%
2023/10/20	6.1	42.09	4	42.09	42.35	2.1	18,868	0.01%
2023/10/19	0	0.00	3	42.70	42.70	-3	19,136	-0.02%
2023/10/18	3	42.05	4	42.00	42.30	-1	19,637	-0.01%
2023/10/17	1	42.25	7	42.44	42.25	-6	20,006	-0.03%
2023/10/16	7.4	42.01	4	42.24	42.40	3.4	20,676	0.02%
2023/10/13	5.4	42.63	45	42.60	42.55	-39.6	21,410	-0.18%
2023/10/12	5.1	42.86	0	42.75	43.10	5	21,726	0.02%
2023/10/11	24.5	43.30	15	43.14	42.55	9.5	22,300	0.04%
2023/10/06	6	45.10	0.1	45.30	45.00	5.9	23,265	0.03%
2023/10/05	7	45.15	7.3	45.11	44.90	-0.3	24,382	0.00%
2023/10/04	1	44.40	6.1	44.47	44.55	-5.1	24,984	-0.02%
2023/10/03	2.1	44.45	1	44.55	44.10	1.1	25,836	0.00%
2023/10/02	12.2	44.57	0	0.00	44.45	12.2	26,366	0.05%
2023/09/28	11	45.59	0	0.00	45.45	11	27,236	0.04%
2023/09/27	1	46.35	1	46.65	45.90	0	30,489	0.00%
2023/09/26	1.5	45.68	23	45.61	45.95	-21.5	33,006	-0.07%
2023/09/25	1	45.50	3	45.70	45.95	-2	37,459	-0.01%
2023/09/22	9	45.82	12.1	45.84	45.80	-3.1	39,241	-0.01%
2023/09/21	1.2	45.31	15	45.68	45.60	-13.8	39,654	-0.03%
2023/09/20	30	46.73	27.3	46.79	46.30	2.7	39,877	0.01%
2023/09/19	8.1	45.55	11	45.81	45.85	-2.9	39,695	-0.01%
2023/09/18	26	45.96	35	45.55	45.50	-9	39,773	-0.02%
2023/09/15	122.6	46.25	64.1	46.62	46.45	58.5	39,977	0.15%	大買/
2023/09/14	14.1	44.41	26	44.44	44.60	-12	38,125	-0.03%
2023/09/13	0.1	43.15	8	43.14	43.30	-7.9	38,034	-0.02%
2023/09/12	2.1	42.95	5	43.06	43.10	-2.9	38,359	-0.01%
2023/09/11	5.2	42.60	2	42.78	42.50	3.2	38,623	0.01%
2023/09/08	2.2	42.78	14	42.89	42.65	-11.8	38,922	-0.03%
2023/09/07	1.1	42.52	3.5	42.64	42.50	-2.4	39,057	-0.01%
2023/09/06	10.1	42.75	2	42.95	42.60	8.1	39,193	0.02%
2023/09/05	5.1	43.00	4	43.19	43.30	1.1	39,357	0.00%
2023/09/04	2	42.83	10.7	42.71	42.90	-8.7	39,782	-0.02%
2023/09/01	3.2	42.23	15	42.29	42.10	-11.8	39,716	-0.03%
2023/08/31	5	42.51	3	42.80	42.25	2	39,828	0.01%
2023/08/30	4	42.42	5	42.60	42.25	-1	39,936	0.00%
2023/08/29	1	42.50	8.6	42.27	42.50	-7.6	40,016	-0.02%
2023/08/28	7.2	41.75	0.1	42.00	42.00	7.1	40,157	0.02%
2023/08/25	5	42.30	4	41.95	42.05	1	40,320	0.00%
2023/08/24	3.3	42.21	13	42.15	41.95	-9.7	40,373	-0.02%
2023/08/23	6.7	43.08	2	43.55	42.95	4.7	40,250	0.01%
2023/08/22	4.3	43.29	13.1	43.05	43.30	-8.8	40,211	-0.02%
2023/08/21	8.1	43.71	6	43.54	43.10	2.1	40,225	0.01%
2023/08/18	22.6	44.34	32.3	44.53	43.90	-9.7	40,110	-0.02%
2023/08/17	5.3	41.79	22	41.47	42.55	-16.7	39,468	-0.04%
2023/08/16	46.3	42.22	0	0.00	42.05	46.3	39,345	0.12%
2023/08/15	7.4	43.58	12.2	43.65	43.60	-4.8	39,023	-0.01%
2023/08/14	8.4	44.04	9	44.06	44.05	-0.6	38,934	0.00%
2023/08/11	32.1	45.33	5	45.45	45.30	27.1	38,727	0.07%
2023/08/10	10.7	45.43	3	45.33	45.50	7.7	38,714	0.02%
2023/08/09	3.5	46.04	36.5	46.38	46.00	-33	38,759	-0.09%
2023/08/08	13	46.28	6.5	46.44	46.40	6.5	38,698	0.02%
2023/08/07	40.3	45.93	27.9	46.03	46.40	12.4	38,780	0.03%
2023/08/04	33	47.06	14.7	47.00	47.15	18.3	38,682	0.05%
2023/08/02	18.2	46.46	6.1	46.81	46.45	12.1	38,518	0.03%
2023/08/01	9	46.84	18.5	46.93	46.80	-9.5	38,578	-0.02%
2023/07/31	33.2	46.83	13.2	47.39	46.50	20	38,652	0.05%
2023/07/28	11.1	47.65	54.5	47.75	47.75	-43.4	38,349	-0.11%
2023/07/27	23	47.08	16	47.27	46.90	7	38,170	0.02%
2023/07/26	30.7	46.70	44	46.55	46.90	-13.3	38,213	-0.03%
2023/07/25	19.2	45.84	5.1	45.74	45.60	14.1	38,023	0.04%
2023/07/24	27.1	45.97	5	45.96	45.75	22.1	38,172	0.06%
2023/07/21	33.5	47.60	37	47.70	47.35	-3.5	38,225	-0.01%
2023/07/20	55.3	47.76	20	47.69	48.40	35.3	37,923	0.09%
2023/07/19	15.1	46.91	26	46.87	46.80	-10.9	37,424	-0.03%
2023/07/18	58	46.42	59	46.22	46.30	-1	37,107	0.00%
2023/07/17	50.3	45.20	30.5	45.01	45.05	19.8	36,551	0.05%
2023/07/14	47.5	44.99	23	44.82	44.60	24.5	36,353	0.07%
2023/07/13	60	44.68	38.4	44.83	44.00	21.6	36,109	0.06%
2023/07/12	51.4	46.85	40	47.15	46.25	11.4	35,144	0.03%
2023/07/11	28.7	48.65	48	48.75	48.40	-19.3	34,359	-0.06%
2023/07/10	75.3	49.36	66.7	49.45	48.85	8.6	33,858	0.03%
2023/07/07	23.7	50.83	19	50.75	50.60	4.7	33,170	0.01%
2023/07/06	59.8	51.11	44.4	51.14	51.00	15.4	32,733	0.05%
2023/07/05	218.7	52.05	209.7	51.76	51.70	9	32,089	0.03%	大買/大賣/
2023/07/04	58.9	54.10	51.5	54.17	54.20	7.4	29,285	0.03%
2023/07/03	276.9	67.93	242.6	68.27	69.30	34.3	26,890	0.13%	大買/大賣/
2023/06/30	89.1	62.49	110.5	62.38	63.00	-21.4	22,631	-0.09%	大賣/
2023/06/29	44.1	60.11	11.1	60.17	60.10	33	20,969	0.16%
2023/06/28	32.2	60.64	31	60.50	60.70	1.2	20,607	0.01%
2023/06/27	8.4	61.37	27	61.56	61.10	-18.6	20,361	-0.09%
2023/06/26	15.4	61.39	24	61.49	61.10	-8.6	20,295	-0.04%
2023/06/21	36.6	62.00	1	61.50	61.50	35.6	20,189	0.18%
2023/06/20	22.1	63.33	9	63.32	63.20	13.1	19,866	0.07%
2023/06/19	24.4	64.00	9	63.78	63.50	15.4	19,802	0.08%
2023/06/16	5	64.20	29	64.48	64.80	-24	19,725	-0.12%
2023/06/15	26	64.02	4	64.48	64.10	22	19,599	0.11%
2023/06/14	15	64.17	32.2	64.10	64.30	-17.2	19,652	-0.09%
2023/06/13	9.1	63.06	26	62.96	63.20	-16.9	20,100	-0.08%
2023/06/12	11	62.43	6	62.43	63.00	5	21,149	0.02%
2023/06/09	12	62.72	17	62.75	62.90	-5	22,330	-0.02%
2023/06/08	21	62.60	27.3	62.53	62.60	-6.3	23,461	-0.03%
2023/06/07	2	61.70	4	61.65	61.70	-2	26,858	-0.01%
2023/06/06	4.2	61.57	7.7	61.45	61.70	-3.5	27,226	-0.01%
2023/06/05	8.4	61.06	13	61.01	60.90	-4.6	27,587	-0.02%
2023/06/02	7.5	61.39	11	61.42	61.50	-3.5	27,811	-0.01%
2023/06/01	13.3	60.85	6	60.98	61.40	7.3	28,459	0.03%
2023/05/31	21.1	61.27	26	61.43	60.80	-4.9	29,434	-0.02%
2023/05/30	13	61.42	1	61.40	61.30	12	29,898	0.04%
2023/05/29	22.2	62.05	22.3	62.01	62.00	-0.1	30,085	0.00%
2023/05/26	8.1	61.22	6	61.35	61.30	2.1	30,598	0.01%
2023/05/25	14.3	61.34	3.7	61.30	61.10	10.6	31,159	0.03%
2023/05/24	4.3	61.97	4.2	61.93	61.90	0.1	31,696	0.00%
2023/05/23	7.4	61.78	6	61.93	61.70	1.4	32,291	0.00%
2023/05/22	6	61.88	6.2	61.86	62.10	-0.2	32,291	0.00%
2023/05/19	12	61.19	4	61.50	61.30	8	32,218	0.02%
2023/05/18	3	61.37	8.2	61.40	61.30	-5.2	32,251	-0.02%
2023/05/17	14.5	61.28	3	61.37	61.20	11.5	32,327	0.04%
2023/05/16	18.3	61.02	3.1	61.14	60.90	15.2	32,444	0.05%
2023/05/15	25	60.58	34.2	60.58	61.20	-9.2	32,668	-0.03%
2023/05/12	11.5	60.24	2	60.25	60.20	9.5	32,769	0.03%
2023/05/11	14.6	60.45	9	60.51	60.10	5.6	32,791	0.02%
2023/05/10	18.5	61.08	17	61.05	61.60	1.5	32,647	0.00%
2023/05/09	14.2	60.45	2	60.35	60.30	12.2	32,509	0.04%
2023/05/08	12.1	60.70	11	60.61	60.50	1.1	32,727	0.00%
2023/05/05	16.2	61.18	1	61.20	61.20	15.2	33,125	0.05%
2023/05/04	8.1	60.82	1.6	61.13	60.80	6.5	33,362	0.02%
2023/05/03	20.9	61.00	14	61.31	60.70	6.9	33,379	0.02%
2023/05/02	24.3	61.65	3	61.67	61.90	21.3	33,340	0.06%
2023/04/28	20.1	63.00	6.2	62.91	63.10	13.9	33,450	0.04%
2023/04/27	28.5	61.72	6	61.78	61.70	22.5	33,449	0.07%
2023/04/26	28.7	62.55	18	62.69	62.40	10.7	33,449	0.03%
2023/04/25	17.3	64.09	7	64.07	63.70	10.3	33,282	0.03%
2023/04/24	2.1	64.81	0	65.10	64.70	2.1	33,348	0.01%
2023/04/21	61.3	65.82	41.1	65.21	64.90	20.1	33,497	0.06%
2023/04/20	17.2	66.72	5	66.86	66.40	12.2	33,407	0.04%
2023/04/19	20.1	66.02	4	66.20	66.00	16.1	33,575	0.05%
2023/04/18	29.1	66.93	56	67.06	66.40	-26.9	33,590	-0.08%
2023/04/17	6.1	67.67	24.4	67.71	67.70	-18.4	33,504	-0.05%
2023/04/14	17.7	66.96	39.1	66.85	66.80	-21.4	33,500	-0.06%
2023/04/13	3.1	66.56	8.5	66.41	66.30	-5.4	33,627	-0.02%
2023/04/12	11.1	66.42	24	66.34	66.40	-13	33,872	-0.04%
2023/04/11	12	65.71	5.5	66.02	65.60	6.5	33,885	0.02%
2023/04/10	65.6	65.79	31	66.06	65.70	34.6	34,120	0.10%
2023/04/07	34	65.29	34.5	65.39	65.60	-0.5	34,136	0.00%
2023/04/06	21.8	64.27	7	64.63	64.00	14.8	34,381	0.04%
2023/03/31	27.6	64.23	29.6	64.23	64.30	-2	34,969	-0.01%
2023/03/30	14.6	63.43	8.1	63.43	63.30	6.5	37,128	0.02%
2023/03/29	20.4	63.96	9	63.77	63.50	11.4	38,375	0.03%
2023/03/28	12.5	64.38	6.3	64.65	64.00	6.2	39,630	0.02%
2023/03/27	4.4	64.08	18.5	64.05	64.20	-14.1	41,065	-0.03%
2023/03/24	8.3	64.16	5.3	64.14	64.20	3	43,592	0.01%
2023/03/23	49.3	64.22	9.3	64.45	64.10	40	43,772	0.09%
2023/03/22	21.6	65.41	10	65.61	65.30	11.6	43,827	0.03%
2023/03/21	20.2	65.44	9.9	65.62	65.10	10.3	44,274	0.02%
2023/03/20	24.6	65.84	9	65.94	65.80	15.7	44,251	0.04%
2023/03/17	20.3	65.24	8.7	65.40	65.40	11.6	44,367	0.03%
2023/03/16	46	65.41	18.8	65.10	64.70	27.2	44,186	0.06%
2023/03/15	55.1	67.76	38	67.45	66.50	17.1	43,768	0.04%
2023/03/14	69.1	67.77	50.9	67.80	67.50	18.2	43,133	0.04%
2023/03/13	107.4	69.12	87.2	69.26	69.10	20.2	42,354	0.05%	大買/
2023/03/10	243.6	69.01	163.1	69.19	68.70	80.5	41,250	0.20%	大買/大賣/
2023/03/09	56.7	66.86	54.8	66.69	67.00	1.8	38,207	0.00%
2023/03/08	57.9	66.58	36.4	66.24	66.30	21.5	38,303	0.06%
2023/03/07	67.2	67.13	51.5	67.06	67.40	15.7	38,327	0.04%
2023/03/06	67.5	67.34	78	67.53	67.50	-10.5	38,351	-0.03%
2023/03/03	117.1	66.41	111	66.03	67.10	6.1	38,223	0.02%	大買/大賣/
2023/03/02	43.1	65.52	41.6	65.40	65.60	1.5	37,646	0.00%
2023/03/01	28.3	63.78	10	63.64	63.80	18.3	37,249	0.05%
2023/02/24	24.5	64.49	32.3	64.65	64.60	-7.8	37,154	-0.02%
2023/02/23	40	64.16	40.1	64.15	64.30	-0.1	36,786	0.00%
2023/02/22	31.3	63.03	53	63.05	62.60	-21.7	36,541	-0.06%
2023/02/21	12.6	62.31	46.1	62.19	62.80	-33.5	36,156	-0.09%
2023/02/20	3.2	60.13	12	60.28	60.50	-8.8	36,047	-0.02%
2023/02/17	6.1	59.74	5	59.74	59.80	1.1	36,564	0.00%
2023/02/16	0.1	60.35	0	0.00	60.30	0.1	37,101	0.00%
2023/02/15	43.1	60.17	11.1	60.25	60.00	32	38,017	0.08%
2023/02/14	35.5	60.13	33	59.88	60.70	2.5	38,376	0.01%
2023/02/13	32.4	59.62	34	59.14	59.00	-1.6	38,820	0.00%
2023/02/10	23.1	60.96	12	60.92	60.60	11.1	39,575	0.03%
2023/02/09	8.5	61.90	17.2	61.79	61.70	-8.7	39,863	-0.02%
2023/02/08	1.2	61.85	1.1	61.83	61.80	0.1	40,532	0.00%
2023/02/07	10.2	61.87	19	61.84	61.70	-8.8	40,938	-0.02%
2023/02/06	24.2	62.00	13	62.34	61.70	11.2	41,610	0.03%
2023/02/03	46.4	64.11	27.8	64.33	63.60	18.6	41,807	0.04%
2023/02/02	25	63.34	23.8	63.34	63.50	1.2	41,682	0.00%
2023/02/01	6.1	62.65	4.2	62.63	62.40	1.9	41,946	0.00%
2023/01/31	4.3	62.08	26.5	62.25	62.50	-22.2	42,304	-0.05%
2023/01/30	14.3	61.55	1.4	61.52	61.30	12.9	42,519	0.03%
2023/01/17	13.1	61.82	12.2	61.83	62.00	0.9	42,507	0.00%
2023/01/16	19.4	61.08	17	60.89	61.10	2.4	42,923	0.01%
2023/01/13	2.2	61.97	5	61.94	61.90	-2.8	42,948	-0.01%
2023/01/12	12.1	62.44	13.6	62.77	62.00	-1.5	43,652	0.00%
2023/01/11	20	63.64	18	63.39	63.20	2	43,990	0.00%
2023/01/10	13.1	63.13	12.3	63.07	62.90	0.9	44,451	0.00%
2023/01/09	16.5	63.17	29.1	63.28	63.30	-12.7	45,826	-0.03%
2023/01/06	19.1	63.65	9.1	63.70	63.60	10.1	46,392	0.02%
2023/01/05	10	64.00	80.2	64.00	63.70	-70.2	46,811	-0.15%
2023/01/04	34.1	64.16	6	64.33	63.50	28.1	47,306	0.06%
2023/01/03	21.1	65.04	11	65.03	64.60	10.1	47,512	0.02%
2022/12/30	125	65.72	9	65.79	65.50	116	47,447	0.24%	大買/鉅額交易
2022/12/29	31	64.35	24.1	64.44	64.80	6.9	47,766	0.01%
2022/12/28	25.1	64.00	12.1	64.94	63.90	13	48,395	0.03%
2022/12/27	18	65.43	9.5	65.90	65.10	8.5	48,879	0.02%
2022/12/26	32.6	65.79	11	65.85	65.00	21.6	49,611	0.04%
2022/12/23	27.3	67.16	16.3	67.21	67.30	11	49,849	0.02%
2022/12/22	85.4	67.75	75	67.80	68.00	10.3	49,962	0.02%
2022/12/21	16.2	65.98	35.1	65.70	65.70	-18.9	48,536	-0.04%
2022/12/20	22.2	64.97	23	65.34	63.90	-0.9	48,045	0.00%
2022/12/19	36.2	65.22	63	66.06	64.30	-26.8	48,056	-0.06%
2022/12/16	106.3	65.68	101.2	65.43	65.30	5.1	47,130	0.01%	大買/大賣/
2022/12/15	10	62.71	16	62.89	62.80	-6	45,315	-0.01%
2022/12/14	19.2	62.00	2.2	61.98	62.00	17	46,068	0.04%
2022/12/13	30	63.22	52	63.34	63.20	-22	46,340	-0.05%
2022/12/12	13.2	62.09	8	61.96	61.80	5.2	46,966	0.01%
2022/12/09	17	61.89	15	62.20	62.80	2	47,494	0.00%
2022/12/08	13	60.78	11	61.03	61.00	2	47,928	0.00%
2022/12/07	27.1	61.43	11.1	61.39	60.90	16	48,316	0.03%
2022/12/06	28.3	62.95	43.3	63.08	61.70	-14.9	48,303	-0.03%
2022/12/05	27.2	64.33	17	64.01	63.80	10.2	48,689	0.02%
2022/12/02	22	64.93	3	65.07	64.80	19	49,137	0.04%
2022/12/01	66.1	67.18	40	66.92	65.40	26.1	49,641	0.05%
2022/11/30	5	64.96	15	65.83	66.10	-10	49,206	-0.02%
2022/11/29	21	64.18	17	64.51	65.10	4	49,503	0.01%
2022/11/28	19.4	63.96	8	64.15	63.50	11.4	50,617	0.02%
2022/11/25	30.2	65.32	60	65.31	64.90	-29.8	50,539	-0.06%
2022/11/24	34.1	63.31	33	63.98	64.60	1.1	50,633	0.00%
2022/11/23	3	62.57	2	62.80	62.50	1	50,427	0.00%
2022/11/22	13	61.82	10	61.64	61.70	3	50,768	0.01%
2022/11/21	9.2	61.99	4	62.03	61.40	5.2	50,760	0.01%
2022/11/18	19	63.80	13.1	63.80	63.00	5.9	50,662	0.01%
2022/11/17	17	64.79	10	64.83	64.80	7	50,562	0.01%
2022/11/16	23	65.08	23	65.04	64.60	0	50,600	0.00%
2022/11/15	20	65.48	4.4	65.56	65.30	15.6	50,611	0.03%
2022/11/14	20	65.64	21.1	66.07	66.20	-1.1	50,242	0.00%
2022/11/11	35	65.78	36	65.69	65.20	-1	49,814	0.00%
2022/11/10	17	64.39	24.1	64.43	64.30	-7.1	49,247	-0.01%
2022/11/09	19	63.99	29	64.00	64.50	-10	49,377	-0.02%
2022/11/08	21	64.03	32.6	63.89	63.40	-11.6	49,893	-0.02%
2022/11/07	22	62.53	31.3	62.35	62.30	-9.3	49,150	-0.02%
2022/11/04	28	60.59	25.2	60.96	61.20	2.8	48,969	0.01%
2022/11/03	12.2	58.79	12	59.55	60.20	0.2	48,969	0.00%
2022/11/02	13	60.31	23	61.02	59.80	-10	49,333	-0.02%
2022/11/01	33.1	59.86	20	59.69	59.10	13.1	49,288	0.03%
2022/10/31	11	60.18	6	60.48	60.20	5	49,669	0.01%
2022/10/28	43	61.54	20	60.93	60.60	23	49,591	0.05%
2022/10/27	15	62.03	9.1	62.60	63.20	5.9	49,294	0.01%
2022/10/26	17	60.72	27	61.24	61.90	-10	49,355	-0.02%
2022/10/25	17	61.98	22	61.72	61.50	-5	49,192	-0.01%
2022/10/24	15	62.75	22	63.19	62.10	-7	49,952	-0.01%
2022/10/21	11	61.32	8	61.59	61.00	3	49,859	0.01%
2022/10/20	29	60.18	23	60.36	61.80	6	49,937	0.01%
2022/10/19	7	62.99	25.2	63.12	63.00	-18.2	49,334	-0.04%
2022/10/18	10	61.60	27.6	62.00	61.90	-17.6	49,242	-0.04%
2022/10/17	31.1	58.47	33	58.02	60.00	-1.9	49,301	0.00%
2022/10/14	16	62.10	36.7	62.93	62.80	-20.7	48,372	-0.04%
2022/10/13	9	61.07	29.5	59.89	59.30	-20.5	48,140	-0.04%
2022/10/12	22.5	61.93	15	62.01	61.60	7.5	48,515	0.02%
2022/10/11	19	63.78	19.8	64.03	63.70	-0.8	48,132	0.00%
2022/10/07	20	65.10	27.2	65.38	65.10	-7.2	48,274	-0.01%
2022/10/06	29.1	63.54	18.6	64.12	65.00	10.6	48,762	0.02%
2022/10/05	20	65.23	21.1	65.04	64.70	-1.1	48,742	0.00%
2022/10/04	42.2	64.02	29.3	64.36	63.80	12.9	48,954	0.03%
2022/10/03	22.4	62.74	57.3	63.05	63.50	-34.9	48,972	-0.07%
2022/09/30	53.5	59.53	82.1	59.85	61.50	-28.5	49,276	-0.06%
2022/09/29	38.5	61.00	37	60.86	59.90	1.5	49,257	0.00%
2022/09/28	35	61.95	27	60.88	60.30	8	49,185	0.02%
2022/09/27	15.1	62.85	37.1	63.14	63.80	-22	49,868	-0.04%
2022/09/26	37.3	63.49	65	63.34	61.60	-27.7	50,080	-0.06%
2022/09/23	13	67.73	35	67.91	67.40	-22	50,087	-0.04%
2022/09/22	37.3	67.09	19	67.10	66.50	18.3	50,980	0.04%
2022/09/21	25.5	68.72	52.2	68.93	68.90	-26.7	52,291	-0.05%
2022/09/20	9	69.17	10	69.51	68.50	-1	53,657	0.00%
2022/09/19	55.3	69.33	19	69.47	68.00	36.3	54,545	0.07%
2022/09/16	12.1	71.63	7	71.99	73.50	5.1	55,737	0.01%
2022/09/15	25.3	73.12	56	73.16	72.60	-30.7	57,078	-0.05%
2022/09/14	11	70.12	13.2	70.22	71.80	-2.2	58,063	0.00%
2022/09/13	19	71.77	17	71.36	71.10	2	58,936	0.00%
2022/09/12	38	71.08	36.1	70.63	71.00	1.9	60,447	0.00%
2022/09/08	30.8	68.13	47	67.99	67.80	-16.2	60,618	-0.03%
2022/09/07	15.3	69.05	46.5	68.94	69.60	-31.2	60,925	-0.05%
2022/09/06	34.2	71.25	9.2	71.14	70.60	25	60,618	0.04%
2022/09/05	15.3	70.76	17.2	70.75	70.80	-1.9	60,842	0.00%
2022/09/02	60.4	72.83	49.3	73.26	71.10	11.1	60,915	0.02%
2022/09/01	30.6	77.29	2.1	77.46	76.80	28.5	59,901	0.05%
2022/08/31	49	78.20	26.8	78.11	78.90	22.2	60,664	0.04%
2022/08/30	16	78.93	20	79.17	78.90	-4	61,022	-0.01%
2022/08/29	38.1	78.91	63	78.70	79.60	-24.9	60,912	-0.04%
2022/08/26	22	84.07	27.8	83.86	83.40	-5.8	60,860	-0.01%
2022/08/25	15.3	83.01	18	82.82	83.40	-2.7	60,824	0.00%
2022/08/24	29.2	82.43	15	82.55	82.10	14.2	61,032	0.02%
2022/08/23	15.2	83.24	18	83.24	83.00	-2.8	61,445	0.00%
2022/08/22	23.1	83.96	17	84.48	83.60	6.1	61,908	0.01%
2022/08/19	9.1	86.70	13.7	86.42	86.40	-4.6	62,006	-0.01%
2022/08/18	8	86.41	7	86.67	86.50	1	62,392	0.00%
2022/08/17	28.1	86.85	33	86.49	86.40	-4.9	62,883	-0.01%
2022/08/16	47.4	86.41	17	86.38	86.00	30.4	63,549	0.05%
2022/08/15	78.6	88.05	63.2	88.13	87.50	15.4	65,024	0.02%
2022/08/12	35.1	91.16	24.3	91.10	91.10	10.8	64,330	0.02%
2022/08/11	24	92.26	35	91.81	91.00	-11	64,799	-0.02%
2022/08/10	34	92.33	46.5	91.83	91.10	-12.5	64,739	-0.02%
2022/08/09	72.1	92.15	88.3	92.61	93.30	-16.2	64,922	-0.02%
2022/08/08	60.1	90.01	53.4	90.72	91.10	6.7	65,189	0.01%
2022/08/05	65	89.92	84.2	89.83	90.50	-19.2	64,822	-0.03%
2022/08/04	22.2	86.61	27.2	86.81	87.50	-5	64,639	-0.01%
2022/08/03	47.2	87.38	44.1	87.25	87.00	3.1	64,774	0.00%
2022/08/02	61.1	87.31	32	87.24	87.50	29.1	65,237	0.04%
2022/08/01	51.1	89.68	46	89.55	90.00	5.1	65,706	0.01%
2022/07/29	40.3	89.27	79.5	89.69	89.60	-39.2	66,156	-0.06%
2022/07/28	34	86.81	32.1	86.75	86.50	2	66,003	0.00%
2022/07/27	25	87.55	75	87.71	88.20	-50	66,676	-0.07%
2022/07/26	17.1	86.67	44	86.65	86.70	-27	66,726	-0.04%
2022/07/25	24.6	87.18	43.6	86.91	86.90	-18.9	67,735	-0.03%
2022/07/22	58.6	88.92	45.2	89.14	89.50	13.4	67,498	0.02%
2022/07/21	33.8	87.87	66.4	88.05	88.30	-32.6	67,386	-0.05%
2022/07/20	31.5	87.68	36	87.18	86.60	-4.5	67,091	-0.01%
2022/07/19	18.2	87.42	36.1	87.61	87.80	-17.9	67,290	-0.03%
2022/07/18	45.3	86.26	26.1	86.06	85.60	19.2	67,138	0.03%
2022/07/15	95.2	86.34	76	85.95	86.00	19.2	67,442	0.03%
2022/07/14	50.3	85.84	67.2	86.34	87.50	-16.9	67,226	-0.03%
2022/07/13	91.4	84.94	70.7	85.00	83.90	20.7	66,766	0.03%
2022/07/12	76.8	83.75	83	83.19	82.10	-6.2	66,490	-0.01%
2022/07/11	45.4	87.85	93.1	87.12	88.20	-47.8	65,798	-0.07%
2022/07/08	87.4	86.04	64.5	86.31	86.50	22.9	65,521	0.03%
2022/07/07	41	82.63	31.3	81.92	83.20	9.7	64,780	0.01%
2022/07/06	36	81.71	21	81.97	80.30	15	64,637	0.02%
2022/07/05	116.2	81.18	80.1	81.18	82.10	36.1	64,396	0.06%	大買/
2022/07/04	54.2	78.28	60.6	77.73	78.20	-6.3	63,460	-0.01%
2022/07/01	64.7	81.18	58	79.99	77.80	6.7	63,137	0.01%
2022/06/30	47.2	82.51	53.1	82.72	82.30	-5.8	62,173	-0.01%
2022/06/29	80.6	87.11	46	86.81	85.50	34.6	61,324	0.06%
2022/06/28	144.9	88.69	131.3	89.50	91.70	13.6	59,592	0.02%	大買/大賣/
2022/06/27	13.8	85.61	37.1	85.95	86.10	-23.2	57,684	-0.04%
2022/06/24	87.6	99.48	62	99.72	98.30	25.6	56,688	0.05%
2022/06/23	100.7	98.87	87	98.15	96.20	13.7	55,115	0.02%
2022/06/22	106.2	104.83	97.1	102.99	101.00	9.1	54,660	0.02%	大買/
2022/06/21	92.4	110.66	70.5	110.79	109.50	21.9	53,484	0.04%
2022/06/20	95.8	113.42	84.1	109.61	111.50	11.7	52,638	0.02%
2022/06/17	36.7	118.10	39	117.18	119.50	-2.3	51,241	0.00%
2022/06/16	68.8	120.17	66.5	119.24	117.00	2.3	51,178	0.00%
2022/06/15	28.5	123.23	15.6	122.15	122.00	12.9	51,700	0.03%
2022/06/14	13.7	120.93	31	122.24	123.50	-17.3	54,011	-0.03%
2022/06/13	55.2	122.03	38	121.32	120.50	17.2	58,139	0.03%
2022/06/10	36.4	125.59	10	126.15	126.00	26.4	62,125	0.04%
2022/06/09	83.4	126.50	11.2	126.74	126.50	72.2	64,603	0.11%
2022/06/08	55	129.26	48	129.48	130.00	7	64,840	0.01%
2022/06/07	2	126.50	10.1	127.20	127.00	-8.1	65,936	-0.01%
2022/06/06	20.6	127.44	18.3	126.99	126.50	2.3	68,012	0.00%
2022/06/02	3.4	126.21	2.8	126.37	126.50	0.6	70,608	0.00%
2022/06/01	26	126.54	10	125.70	126.00	16	74,008	0.02%
2022/05/31	42.3	125.20	97.3	124.64	124.50	-55	78,382	-0.07%
2022/05/30	20	126.93	23	127.46	127.00	-3	79,315	0.00%
2022/05/27	65.1	127.45	46.1	127.13	128.00	19	79,731	0.02%
2022/05/26	16	126.63	19.1	126.56	125.50	-3.1	80,643	0.00%
2022/05/25	19	126.53	22.3	126.81	127.00	-3.3	81,062	0.00%
2022/05/24	48.3	126.72	81.2	126.77	125.00	-32.9	81,523	-0.04%
2022/05/23	85.2	125.16	120.6	124.33	127.00	-35.4	81,311	-0.04%	大賣/
2022/05/20	28	117.43	25	117.50	117.50	3	80,820	0.00%
2022/05/19	47.4	113.29	36	114.42	115.00	11.4	81,893	0.01%
2022/05/18	31.1	117.50	4.1	117.63	117.50	27	82,686	0.03%
2022/05/17	34.9	117.24	24	116.81	116.50	10.9	82,835	0.01%
2022/05/16	59.9	119.79	93	119.05	119.00	-33.1	82,318	-0.04%
2022/05/13	46.2	123.56	38.4	123.64	123.50	7.8	81,633	0.01%
2022/05/12	55.7	121.65	55	122.31	121.00	0.7	82,357	0.00%
2022/05/11	37.3	125.22	4	124.63	124.00	33.3	82,420	0.04%
2022/05/10	25.9	125.80	41	125.82	127.50	-15.1	82,463	-0.02%
2022/05/09	47.9	127.69	14	126.57	126.00	33.9	82,564	0.04%
2022/05/06	47.6	128.51	56	128.48	130.50	-8.5	83,956	-0.01%
2022/05/05	14.1	130.53	51.2	130.40	130.00	-37.1	84,000	-0.04%
2022/05/04	90.3	130.04	50.4	129.99	130.00	40	83,662	0.05%
2022/05/03	19.5	125.90	22	125.61	126.50	-2.5	83,182	0.00%
2022/04/29	38	125.21	174.1	123.92	126.00	-136.1	83,396	-0.16%	大賣/鉅額交易
2022/04/28	10.1	121.30	5	121.40	120.50	5.1	83,043	0.01%
2022/04/27	89.2	119.70	50	119.16	121.00	39.2	83,084	0.05%
2022/04/26	98.1	121.38	3	122.33	121.00	95.1	83,162	0.11%
2022/04/25	60.3	122.02	32	122.70	121.50	28.3	83,168	0.03%
2022/04/22	38.3	126.10	31.1	126.17	126.50	7.2	82,614	0.01%
2022/04/21	21	125.74	33	125.33	125.00	-12	82,619	-0.01%
2022/04/20	27.2	124.15	8.1	124.44	123.50	19.2	82,611	0.02%
2022/04/19	3.1	123.66	7	123.64	123.00	-4	82,899	0.00%
2022/04/18	13.1	121.31	4.6	122.65	121.00	8.5	83,044	0.01%
2022/04/15	8	123.31	32	123.61	124.00	-24	83,260	-0.03%
2022/04/14	25.2	122.71	4	124.25	122.00	21.2	83,333	0.03%
2022/04/13	21	123.52	58	123.57	124.50	-37	83,224	-0.04%
2022/04/12	51.1	120.08	3.1	120.05	120.00	48	83,001	0.06%
2022/04/11	28.4	123.19	26	123.96	121.50	2.4	82,677	0.00%
2022/04/08	94	122.95	53	122.88	124.00	41	83,699	0.05%
2022/04/07	57.2	120.08	108	120.59	119.00	-50.8	84,236	-0.06%	大賣/
2022/04/06	19.1	123.53	2	123.00	123.50	17.1	83,973	0.02%
2022/04/01	9	124.72	26	125.96	126.50	-17	84,317	-0.02%
2022/03/31	9	124.22	8	124.19	124.50	1	83,818	0.00%
2022/03/30	13.2	124.73	11.1	124.73	124.00	2.2	83,671	0.00%
2022/03/29	52.1	124.38	20.2	124.48	123.50	31.9	83,578	0.04%
2022/03/28	36.7	121.64	23	120.50	122.50	13.7	83,389	0.02%
2022/03/25	127.8	123.50	10.6	124.41	122.00	117.2	83,417	0.14%	大買/鉅額交易
2022/03/24	42.6	128.49	5.6	128.90	128.00	37	82,453	0.04%
2022/03/23	63.5	130.62	131	130.48	130.50	-67.5	82,569	-0.08%	大賣/
2022/03/22	42.3	130.17	8	131.31	129.50	34.3	82,630	0.04%
2022/03/21	41.1	130.79	29	130.74	131.50	12.1	83,027	0.01%
2022/03/18	81.5	130.50	25	129.56	130.00	56.5	83,743	0.07%
2022/03/17	82.1	131.67	83	130.77	133.00	-1	83,304	0.00%
2022/03/16	200.3	128.90	173.8	131.33	127.00	26.5	81,632	0.03%	大買/大賣/
2022/03/15	193.5	133.26	178.2	132.56	130.00	15.2	77,870	0.02%	大買/大賣/
2022/03/14	47.6	130.25	106.7	130.90	132.50	-59.1	75,063	-0.08%	大賣/
2022/03/11	43.2	124.87	39.3	125.25	125.50	3.9	74,144	0.01%
2022/03/10	154.2	126.06	67.3	126.81	124.00	86.9	74,720	0.12%	大買/
2022/03/09	76.1	122.03	104.4	122.49	125.50	-28.3	74,426	-0.04%	大賣/
2022/03/08	123.2	120.83	138.2	119.26	118.00	-15	75,309	-0.02%	大買/大賣/
2022/03/07	142.3	130.19	48.1	128.71	125.50	94.2	73,027	0.13%	大買/
2022/03/04	213.2	131.84	228.6	132.45	133.00	-15.3	70,755	-0.02%	大買/大賣/
2022/03/03	47.7	124.48	134.2	124.05	125.00	-86.4	67,329	-0.13%	大賣/
2022/03/02	46.1	120.45	28.2	121.03	120.50	17.9	67,365	0.03%
2022/03/01	37	119.91	66.2	119.18	120.50	-29.2	67,492	-0.04%
2022/02/25	47.2	115.70	55	115.92	115.50	-7.8	66,518	-0.01%
2022/02/24	55	112.72	36	114.06	112.50	19	66,509	0.03%
2022/02/23	34.1	116.03	35	115.81	116.00	-1	66,667	0.00%
2022/02/22	64.8	113.97	34	113.53	113.50	30.8	66,784	0.05%
2022/02/21	84	119.42	79	119.35	119.50	5	66,056	0.01%
2022/02/18	50.4	115.62	100.5	115.41	116.50	-50.1	65,633	-0.08%
2022/02/17	46.1	113.13	12	112.42	112.00	34.1	65,389	0.05%
2022/02/16	32.1	112.86	8.4	112.94	112.50	23.7	65,849	0.04%
2022/02/15	22.2	111.27	10	111.45	111.00	12.2	67,216	0.02%
2022/02/14	78.1	113.55	47.2	113.93	110.50	30.9	69,698	0.04%
2022/02/11	36.6	113.37	30.8	113.50	112.00	5.8	70,922	0.01%
2022/02/10	19	113.11	19	113.21	114.00	0	73,391	0.00%
2022/02/09	16.2	112.81	47.1	113.29	112.00	-30.9	75,972	-0.04%
2022/02/08	86	112.14	84.4	112.11	112.50	1.6	76,404	0.00%
2022/02/07	5.1	104.67	21.5	104.84	108.00	-16.5	75,977	-0.02%
2022/01/26	27.1	98.58	27.1	98.32	98.60	0.1	77,797	0.00%
2022/01/25	20.3	97.13	26	96.88	95.10	-5.7	78,903	-0.01%
2022/01/24	29.9	98.59	18	97.91	99.90	11.9	79,863	0.01%
2022/01/21	39.4	100.79	14	101.16	99.00	25.4	81,531	0.03%
2022/01/20	3.1	104.19	14	104.18	104.00	-10.9	81,873	-0.01%
2022/01/19	27.3	104.79	15	105.03	104.00	12.3	82,182	0.01%
2022/01/18	25.4	107.31	40.1	106.84	106.50	-14.7	82,578	-0.02%
2022/01/17	8.1	105.81	13	105.73	105.50	-4.9	84,025	-0.01%
2022/01/14	17.1	106.03	37.5	105.01	107.50	-20.5	85,320	-0.02%
2022/01/13	56.4	106.78	11	107.86	105.00	45.4	85,258	0.05%
2022/01/12	74.5	109.43	9	110.44	108.00	65.5	85,586	0.08%
2022/01/11	14.1	113.11	52.1	112.12	112.00	-38.1	86,061	-0.04%
2022/01/10	26.2	111.07	15	111.37	111.50	11.2	88,288	0.01%
2022/01/07	44.2	114.48	27	112.93	113.50	17.2	88,943	0.02%
2022/01/06	35.2	114.59	5	115.40	114.50	30.2	90,871	0.03%
2022/01/05	31.4	115.86	5	114.90	115.00	26.4	92,607	0.03%
2022/01/04	31.3	114.55	19	114.58	115.50	12.3	94,435	0.01%
2022/01/03	37.7	116.16	36.1	115.59	114.50	1.6	95,492	0.00%
2021/12/30	47.5	121.32	23.5	121.84	121.00	24	96,085	0.02%
2021/12/29	28.7	124.92	15.3	125.87	124.50	13.4	96,956	0.01%
2021/12/28	27.4	125.88	23	125.24	125.00	4.4	99,686	0.00%
2021/12/27	12.1	122.54	15	122.73	122.50	-2.9	102,126	0.00%
2021/12/24	20.2	122.55	16	123.34	122.50	4.2	104,474	0.00%
2021/12/23	19.2	123.41	15.1	124.69	122.50	4.2	104,848	0.00%
2021/12/22	13.5	124.21	18	124.64	124.00	-4.5	105,445	0.00%
2021/12/21	1	121.00	28.6	124.59	125.50	-27.6	106,154	-0.03%
2021/12/20	15.5	122.89	5	122.00	122.00	10.5	106,601	0.01%
2021/12/17	13	123.88	26.5	124.71	123.50	-13.5	107,404	-0.01%
2021/12/16	13.1	123.46	20	123.13	122.00	-6.9	107,424	-0.01%
2021/12/15	54.1	121.42	63.4	121.48	122.50	-9.3	107,772	-0.01%
2021/12/14	123	123.58	50.3	122.68	120.00	72.7	108,598	0.07%	大買/
2021/12/13	53.8	127.81	100	127.51	127.50	-46.2	107,638	-0.04%
2021/12/10	53.6	125.07	35.7	125.03	124.00	18	107,904	0.02%
2021/12/09	50.1	127.72	67.3	128.10	128.50	-17.2	108,286	-0.02%
2021/12/08	74.5	128.88	117.4	128.80	127.00	-42.9	108,570	-0.04%	大賣/
2021/12/07	35.4	126.76	51.4	126.94	126.50	-15.9	108,326	-0.01%
2021/12/06	47.9	125.94	90.3	125.79	125.50	-42.4	107,348	-0.04%
2021/12/03	55.4	123.66	45.4	123.18	121.00	10	107,425	0.01%
2021/12/02	73.4	121.51	154.9	120.44	122.00	-81.5	108,920	-0.07%	大賣/
2021/12/01	20.2	115.55	10	115.10	115.00	10.2	108,146	0.01%
2021/11/30	36.1	113.64	55.1	114.19	115.50	-19	109,446	-0.02%
2021/11/29	59.1	110.82	63	110.97	110.00	-3.9	110,108	0.00%
2021/11/26	85.1	110.55	52	110.82	108.50	33.1	111,251	0.03%
2021/11/25	29.1	113.76	61.6	114.27	114.50	-32.5	111,468	-0.03%
2021/11/24	19.1	110.87	17	110.82	111.00	2.1	111,235	0.00%
2021/11/23	25.7	111.48	38.1	111.95	111.00	-12.4	112,812	-0.01%
2021/11/22	28.7	110.49	58.2	111.16	110.50	-29.5	114,198	-0.03%
2021/11/19	35.1	108.97	19	110.58	107.50	16.1	114,975	0.01%
2021/11/18	23.1	109.61	41	109.95	109.50	-17.9	117,677	-0.02%
2021/11/17	56.4	108.69	22	107.86	107.50	34.4	121,270	0.03%
2021/11/16	52.2	107.10	109.3	107.51	110.00	-57.2	123,103	-0.05%	大賣/
2021/11/15	43.2	106.36	30.3	106.98	105.00	13	127,419	0.01%
2021/11/12	117.2	107.88	57.7	107.13	106.50	59.5	131,716	0.05%	大買/
2021/11/11	122.5	109.74	58.5	110.08	106.00	64	132,977	0.05%	大買/
2021/11/10	90.4	117.17	63	118.20	115.00	27.4	135,003	0.02%
2021/11/09	84.8	117.64	68.6	118.02	116.00	16.2	140,209	0.01%
2021/11/08	105.1	111.86	129.4	115.66	118.00	-24.3	142,061	-0.02%	大買/大賣/
2021/11/05	66.1	106.36	69.7	106.44	107.50	-3.6	139,337	0.00%
2021/11/04	78.7	109.72	95	109.25	106.00	-16.3	138,354	-0.01%
2021/11/03	98.2	107.44	102.5	107.19	108.50	-4.3	136,510	0.00%	大賣/
2021/11/02	66.2	100.89	87.1	101.11	101.50	-21	134,128	-0.02%
2021/11/01	78	98.69	80.4	98.69	98.00	-2.4	132,545	0.00%
2021/10/29	61.2	95.17	113.7	93.90	96.50	-52.6	131,175	-0.04%	大賣/
2021/10/28	48	91.47	69.1	91.64	90.60	-21.1	129,241	-0.02%
2021/10/27	26	89.26	83	89.73	89.30	-57	128,450	-0.04%
2021/10/26	55	89.90	57.1	90.29	90.40	-2.1	128,539	0.00%
2021/10/25	53	89.54	102.3	88.22	89.50	-49.2	128,190	-0.04%	大賣/
2021/10/22	80.6	86.81	67	86.31	85.10	13.6	134,285	0.01%
2021/10/21	29.1	89.74	36.4	89.97	89.30	-7.3	138,034	-0.01%
2021/10/20	48.1	89.29	61	89.65	88.30	-12.9	141,419	-0.01%
2021/10/19	36.1	89.47	42.1	89.13	88.00	-6	147,572	0.00%
2021/10/18	131.2	86.47	112.6	86.32	89.00	18.6	153,817	0.01%	大買/大賣/
2021/10/15	31.7	92.61	48.5	92.79	92.30	-16.8	158,915	-0.01%
2021/10/14	89	92.33	125.1	91.86	92.40	-36.1	165,462	-0.02%	大賣/
2021/10/13	92.6	90.91	78.7	90.51	88.50	13.9	169,792	0.01%
2021/10/12	99.1	89.92	99	91.14	87.40	0.1	178,274	0.00%
2021/10/08	57.2	98.14	34.2	97.68	96.80	23	182,954	0.01%
2021/10/07	89.3	98.38	103.2	98.14	98.50	-13.9	193,894	-0.01%	大賣/
2021/10/06	62.8	95.33	51	94.38	92.50	11.8	200,591	0.01%
2021/10/05	98.3	95.61	116.6	95.93	98.20	-18.3	207,184	-0.01%	大賣/
2021/10/04	138.9	100.14	135.2	101.20	97.20	3.6	213,430	0.00%	大買/大賣/
2021/10/01	123.4	110.64	49.3	111.73	108.00	74.1	221,206	0.03%	大買/
2021/09/30	31	118.50	35	118.17	119.50	-4	228,637	0.00%
2021/09/29	50.5	117.40	30	117.35	116.50	20.5	234,860	0.01%
2021/09/28	55.4	120.02	15.1	120.21	119.00	40.3	235,128	0.02%
2021/09/27	60.3	127.13	16.1	126.10	124.50	44.3	235,404	0.02%
2021/09/24	41.5	126.33	70.3	125.95	126.50	-28.9	235,906	-0.01%
2021/09/23	22.1	121.77	31	122.23	121.50	-8.9	235,844	0.00%
2021/09/22	37.1	119.96	33	120.86	119.50	4.1	236,684	0.00%
2021/09/17	35	121.70	69.1	121.79	123.00	-34.1	237,068	-0.01%
2021/09/16	56.3	119.67	21	119.21	118.00	35.3	236,470	0.01%
2021/09/15	48.1	117.87	69.2	118.83	121.50	-21	236,838	-0.01%
2021/09/14	70.2	122.33	33.8	122.02	117.50	36.4	237,316	0.02%
2021/09/13	53.3	126.44	61	126.52	124.50	-7.7	237,488	0.00%
2021/09/10	85.1	121.81	118.3	122.46	125.50	-33.2	246,873	-0.01%	大賣/
2021/09/09	45	120.37	30.4	120.91	121.50	14.6	257,351	0.01%
2021/09/08	42.1	119.87	54.5	120.66	122.00	-12.4	263,381	0.00%
2021/09/07	93.1	119.82	119.7	120.23	120.50	-26.6	272,442	-0.01%	大賣/
2021/09/06	91.7	116.34	71.3	115.40	113.00	20.4	276,298	0.01%
2021/09/03	115.2	121.75	56	120.81	120.50	59.2	281,059	0.02%	大買/
2021/09/02	56.2	124.21	86.1	125.62	126.00	-29.9	284,216	-0.01%
2021/09/01	116.3	128.03	118.3	127.78	125.00	-2	287,620	0.00%	大買/大賣/
2021/08/31	52.8	133.85	33.1	133.66	133.50	19.7	289,436	0.01%
2021/08/30	17.4	137.78	22	137.75	136.00	-4.6	296,177	0.00%
2021/08/27	78.7	137.87	58	138.22	137.00	20.7	301,757	0.01%
2021/08/26	39.4	136.62	67.3	137.54	140.00	-27.9	307,355	-0.01%
2021/08/25	70	137.02	53	136.58	138.50	17	313,162	0.01%
2021/08/24	150	139.48	130.2	138.24	134.50	19.8	317,742	0.01%	大買/大賣/
2021/08/23	223.4	139.84	249.6	139.35	139.50	-26.2	322,119	-0.01%	大買/大賣/
2021/08/20	154.8	128.97	168	129.21	130.50	-13.2	325,644	0.00%	大買/大賣/
2021/08/19	316	132.95	166.6	131.74	126.50	149.5	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	149.6	129.92	287.5	129.22	136.50	-137.9	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	117	127.57	125.4	127.87	124.50	-8.4	345,747	0.00%	大買/大賣/
2021/08/16	197.8	131.99	172.2	132.09	126.00	25.5	353,207	0.01%	大買/大賣/
2021/08/13	240.7	135.37	212.3	136.14	133.00	28.4	356,926	0.01%	大買/大賣/
2021/08/12	118.6	127.57	154.5	128.80	133.50	-35.9	361,288	-0.01%	大買/大賣/
2021/08/11	9.4	119.77	3	126.00	125.00	6.4	362,298	0.00%
2021/08/10	4.3	128.96	5	127.70	130.00	-0.8	366,350	0.00%
2021/08/09	5.1	133.00	11.4	132.59	132.50	-6.3	375,355	0.00%
2021/08/06	4	132.38	8.1	132.49	131.00	-4.1	385,819	0.00%
2021/08/05	7	127.79	1	127.50	125.50	6	394,945	0.00%
2021/08/04	2.1	128.24	11	128.50	129.00	-9	400,626	0.00%
2021/08/03	1.1	127.82	11	124.95	126.00	-9.9	409,286	0.00%
2021/08/02	8	112.63	34	116.50	120.00	-26	416,150	-0.01%
2021/07/30	20.3	125.43	22.5	129.98	117.00	-2.2	423,521	0.00%
2021/07/29	17.7	121.29	33.5	125.52	129.50	-15.8	430,617	0.00%
2021/07/28	363.2	117.12	410.2	116.46	118.00	-47	438,242	-0.01%	大買/大賣/
2021/07/27	314	126.92	193.6	127.02	122.50	120.5	443,452	0.03%	大買/大賣/鉅額交易
2021/07/26	269.7	141.50	230	141.30	136.00	39.7	443,188	0.01%	大買/大賣/
2021/07/23	299.5	142.22	347.3	142.82	145.50	-47.8	444,634	-0.01%	大買/大賣/
2021/07/22	218.3	142.49	546.5	142.39	140.50	-328.2	444,272	-0.07%	大買/大賣/鉅額交易
2021/07/21	444.1	164.99	319.4	161.64	153.50	124.7	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	325.7	176.21	189.2	175.22	170.50	136.5	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	228.6	192.19	243.2	192.35	188.00	-14.6	437,498	0.00%	大買/大賣/
2021/07/16	434.7	187.95	362.5	188.21	188.00	72.1	431,890	0.02%	大買/大賣/
2021/07/15	199.2	172.58	321.5	172.77	179.00	-122.3	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	559	168.34	572	169.22	163.00	-13	415,579	0.00%	大買/大賣/
2021/07/13	408.4	185.32	440.5	185.91	176.00	-32.1	404,074	-0.01%	大買/大賣/
2021/07/12	398.5	201.21	388	200.23	195.50	10.4	395,926	0.00%	大買/大賣/
2021/07/09	455.2	206.15	303.9	205.64	195.50	151.4	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	646.1	211.79	630.9	208.93	216.50	15.3	379,248	0.00%	大買/大賣/
2021/07/07	576.8	219.71	368.1	213.78	210.00	208.7	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	140.8	209.93	289.6	213.04	216.50	-148.8	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	35.2	190.98	57.1	190.22	197.00	-21.9	353,712	-0.01%
2021/07/02	82	191.17	103.3	190.86	191.00	-21.3	356,844	-0.01%	大賣/
2021/07/01	101.3	193.89	93.6	193.06	196.00	7.7	356,879	0.00%	大買/
2021/06/30	79.5	175.43	82.5	178.04	182.50	-3	356,519	0.00%
2021/06/29	132.3	167.10	51.5	164.79	166.00	80.8	356,354	0.02%	大買/
2021/06/28	51	162.47	110.3	163.22	166.00	-59.4	356,036	-0.02%	大賣/
2021/06/25	62.3	152.18	75.7	150.56	151.00	-13.3	355,308	0.00%
2021/06/24	43.8	144.55	207.8	138.69	149.00	-164	355,062	-0.05%	大賣/鉅額交易
2021/06/23	241.2	143.37	57.6	142.18	139.50	183.6	354,532	0.05%	大買/鉅額交易
2021/06/22	124.4	158.35	198.4	161.28	154.50	-74	353,074	-0.02%	大買/大賣/
2021/06/21	575.9	157.47	412.5	158.24	158.50	163.4	352,224	0.05%	大買/大賣/鉅額交易
2021/06/18	519.8	145.64	520.6	147.52	149.50	-0.9	343,265	0.00%	大買/大賣/
2021/06/17	340.9	130.62	384.3	134.26	140.50	-43.4	335,123	-0.01%	大買/大賣/
2021/06/16	611.1	133.09	570.1	133.79	130.00	41	333,803	0.01%	大買/大賣/
2021/06/15	243.3	122.03	241.3	124.22	127.50	1.9	325,696	0.00%	大買/大賣/
2021/06/11	200.3	115.76	370.8	116.91	116.00	-170.4	322,158	-0.05%	大買/大賣/鉅額交易
2021/06/09	256.3	114.01	188	113.73	113.00	68.3	317,997	0.02%	大買/大賣/
2021/06/08	127	111.08	133.7	111.64	114.50	-6.7	317,367	0.00%	大買/大賣/
2021/06/07	448.9	109.69	189.1	108.64	107.00	259.8	316,138	0.08%	大買/大賣/鉅額交易
2021/06/04	125.2	116.28	207.4	116.11	115.50	-82.2	310,473	-0.03%	大買/大賣/
2021/06/03	290.2	114.34	340.2	113.93	112.50	-49.9	305,815	-0.02%	大買/大賣/
2021/06/02	402.9	113.96	314.1	114.41	111.00	88.8	300,491	0.03%	大買/大賣/
2021/06/01	169.4	106.72	239.8	107.31	112.50	-70.4	294,111	-0.02%	大買/大賣/
2021/05/31	276.8	108.45	244.3	108.18	102.50	32.5	289,013	0.01%	大買/大賣/
2021/05/28	347.7	107.68	345.1	106.88	108.00	2.6	284,171	0.00%	大買/大賣/
2021/05/27	463.4	102.16	458.4	102.53	103.00	5.1	282,340	0.00%	大買/大賣/
2021/05/26	418.3	94.10	530.5	94.87	98.80	-112.1	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	501.4	91.32	562.7	92.06	91.00	-61.3	264,602	-0.02%	大買/大賣/
2021/05/24	384.9	94.54	373.7	95.82	93.10	11.2	258,762	0.00%	大買/大賣/
2021/05/21	358.8	89.05	335.5	89.77	91.80	23.3	254,732	0.01%	大買/大賣/
2021/05/20	386.9	83.44	487.6	83.58	83.50	-100.7	249,501	-0.04%	大買/大賣/
2021/05/19	249.5	78.29	252.8	78.90	80.50	-3.3	240,679	0.00%	大買/大賣/
2021/05/18	87	72.28	144.8	71.66	73.20	-57.8	240,357	-0.02%	大賣/
2021/05/17	290.2	69.53	286.4	70.48	66.60	3.8	239,398	0.00%	大買/大賣/
2021/05/14	500	75.62	384.7	76.36	74.00	115.3	231,834	0.05%	大買/大賣/鉅額交易
2021/05/13	367.9	80.85	385.7	80.95	79.20	-17.8	223,617	-0.01%	大買/大賣/
2021/05/12	204.3	92.24	167.4	92.73	87.90	36.8	219,837	0.02%	大買/大賣/
2021/05/11	333.1	99.91	274.7	99.81	97.60	58.4	217,333	0.03%	大買/大賣/
2021/05/10	374.5	97.45	303.3	97.60	100.50	71.2	211,021	0.03%	大買/大賣/
2021/05/07	234	88.30	402.9	87.52	91.50	-168.9	205,669	-0.08%	大買/大賣/鉅額交易
2021/05/06	422.9	87.37	417.1	85.80	84.30	5.8	199,980	0.00%	大買/大賣/
2021/05/05	300.1	83.10	350.2	82.07	87.00	-50.2	194,188	-0.03%	大買/大賣/
2021/05/04	652.2	85.75	506.5	85.14	80.00	145.7	188,143	0.08%	大買/大賣/鉅額交易
2021/05/03	267.8	86.57	229.1	86.64	87.70	38.6	178,164	0.02%	大買/大賣/
2021/04/29	209	75.45	272.6	75.33	79.80	-63.6	176,200	-0.04%	大買/大賣/
2021/04/28	338.1	75.12	376	75.32	75.00	-37.9	175,065	-0.02%	大買/大賣/
2021/04/27	220.6	70.36	214.2	71.36	72.00	6.4	173,347	0.00%	大買/大賣/
2021/04/26	113.1	64.85	135.2	65.12	66.40	-22.1	173,132	-0.01%	大買/大賣/
2021/04/23	298.8	59.80	152.2	59.00	60.40	146.6	171,013	0.09%	大買/大賣/鉅額交易
2021/04/22	27.4	62.62	36	63.60	59.60	-8.6	164,496	-0.01%
2021/04/21	16	61.24	63.1	61.72	62.70	-47.1	164,016	-0.03%
2021/04/20	12	55.02	32.6	54.86	57.00	-20.6	164,103	-0.01%
2021/04/19	25	54.52	46	54.80	55.00	-21	164,405	-0.01%
2021/04/16	43	49.58	36.6	48.63	50.60	6.4	164,100	0.00%
2021/04/15	9	46.68	73	46.50	46.70	-64	164,510	-0.04%
2021/04/14	26	43.87	5	45.44	45.50	21	164,583	0.01%
2021/04/13	9	46.44	45.2	46.03	44.80	-36.2	164,633	-0.02%
2021/04/12	8	46.15	44	45.76	46.10	-36	164,629	-0.02%
2021/04/09	71	42.44	65	41.87	42.75	6	165,508	0.00%
2021/04/08	239	46.52	132	46.41	46.20	107	166,041	0.06%	大買/大賣/鉅額交易
2021/04/07	110	45.70	54.5	45.31	46.35	55.6	163,315	0.03%	大買/
2021/04/06	53.5	42.04	67.1	42.72	44.15	-13.6	167,064	-0.01%
2021/04/01	63	39.54	46	39.59	40.15	17	166,929	0.01%
2021/03/31	110.1	36.82	153.3	37.42	37.70	-43.2	168,610	-0.03%	大買/大賣/
2021/03/30	66	35.13	31	35.05	35.40	35	170,852	0.02%
2021/03/29	41	35.16	59	35.38	35.25	-18	173,799	-0.01%
2021/03/26	21.1	33.15	38.1	33.65	34.00	-17	177,613	-0.01%
2021/03/25	61	32.85	13	32.66	32.50	48	180,526	0.03%
2021/03/24	42	33.34	27	33.39	33.80	15	183,190	0.01%
2021/03/23	119.6	34.38	70.2	33.80	33.50	49.4	183,605	0.03%	大買/
2021/03/22	148.1	35.63	259.6	35.72	35.85	-111.5	183,839	-0.06%	大買/大賣/鉅額交易
2021/03/19	281	32.46	262.5	32.68	32.60	18.5	183,461	0.01%	大買/大賣/
2021/03/18	87	31.59	157.1	31.70	31.90	-70.1	179,519	-0.04%	大賣/
2021/03/17	77	30.91	154.3	31.08	31.30	-77.3	178,101	-0.04%	大賣/
2021/03/16	248.1	30.42	212	30.40	30.05	36.1	175,723	0.02%	大買/大賣/
2021/03/15	221	30.57	275.2	30.46	31.30	-54.2	173,929	-0.03%	大買/大賣/
2021/03/12	116	29.29	237	29.25	29.15	-121	171,598	-0.07%	大買/大賣/鉅額交易
2021/03/11	118.1	28.63	126	28.82	28.10	-7.9	167,339	0.00%	大買/大賣/
2021/03/10	68	27.92	124	28.19	28.00	-56	164,597	-0.03%	大賣/
2021/03/09	87	27.00	97	27.29	27.60	-10	162,088	-0.01%
2021/03/08	128	26.92	102	26.84	26.80	26	160,756	0.02%	大買/大賣/
2021/03/05	63	26.54	65	26.52	26.05	-2	159,337	0.00%
2021/03/04	116	26.95	87	27.03	26.60	29	158,383	0.02%	大買/
2021/03/03	183	26.94	132.3	27.10	27.60	50.7	157,418	0.03%	大買/大賣/
2021/03/02	301.4	28.69	254	28.52	27.10	47.4	155,628	0.03%	大買/大賣/
2021/02/26	176	28.15	180	28.44	29.00	-4	151,002	0.00%	大買/大賣/
2021/02/25	154	28.66	187	28.81	28.50	-33	148,592	-0.02%	大買/大賣/
2021/02/24	220.1	28.51	287	28.64	27.90	-66.9	146,173	-0.05%	大買/大賣/
2021/02/23	224	28.82	321.5	28.90	28.25	-97.5	142,744	-0.07%	大買/大賣/
2021/02/22	76.1	27.76	282.6	28.01	28.15	-206.5	136,924	-0.15%	大賣/鉅額交易
2021/02/19	265.2	25.27	370.8	25.35	25.60	-105.6	134,800	-0.08%	大買/大賣/鉅額交易
2021/02/18	408.4	25.04	334	25.24	25.55	74.4	132,533	0.06%	大買/大賣/
2021/02/17	182	22.24	194	22.43	23.65	-12	127,312	-0.01%	大買/大賣/
2021/02/05	188	21.75	202	21.60	21.50	-14	124,684	-0.01%	大買/大賣/
2021/02/04	126	21.82	134	21.70	21.95	-8	124,262	-0.01%	大買/大賣/
2021/02/03	409	21.60	256	21.61	21.60	153	123,587	0.12%	大買/大賣/鉅額交易
2021/02/02	104	19.79	157.5	19.98	20.95	-53.5	119,774	-0.04%	大買/大賣/
2021/02/01	180.1	19.24	222.4	19.38	19.05	-42.3	118,145	-0.04%	大買/大賣/
2021/01/29	154.7	20.24	110	20.07	19.75	44.7	116,569	0.04%	大買/大賣/
2021/01/28	219	20.77	172.5	20.90	20.70	46.5	115,488	0.04%	大買/大賣/
2021/01/27	311.6	21.29	253	21.12	20.80	58.6	114,260	0.05%	大買/大賣/
2021/01/26	87	22.44	58	22.33	21.60	29	112,583	0.03%
2021/01/25	296.9	23.29	209.5	23.29	23.00	87.4	110,642	0.08%	大買/大賣/
2021/01/22	203.6	21.65	175.5	21.61	22.60	28.1	108,188	0.03%	大買/大賣/
2021/01/21	247	20.98	191.2	21.11	20.85	55.8	105,576	0.05%	大買/大賣/
2021/01/20	217	21.02	198.4	21.08	20.20	18.6	101,734	0.02%	大買/大賣/
2021/01/19	500.5	24.05	207	23.25	21.85	293.5	97,764	0.30%	大買/大賣/鉅額交易
2021/01/18	9	23.27	3	23.00	23.80	6	93,141	0.01%
2021/01/15	24	23.40	0	0.00	23.35	24	92,675	0.03%
2021/01/14	2	25.15	32	26.12	25.90	-30	92,322	-0.03%
2021/01/13	16	25.17	55	24.77	24.00	-39	91,662	-0.04%
2021/01/12	52	25.74	3	25.70	25.70	49	90,925	0.05%
2021/01/11	17	28.14	107	28.30	28.55	-90	90,036	-0.10%	大賣/
2021/01/08	27	26.93	48.2	26.20	27.30	-21.2	89,573	-0.02%
2021/01/07	17	25.95	18	27.42	25.95	-1	88,545	0.00%
2021/01/06	28.2	29.57	31	30.20	28.80	-2.9	87,849	0.00%
2021/01/05	20	31.12	76.6	30.55	32.00	-56.6	87,095	-0.07%
2021/01/04	173.4	31.35	128.9	31.55	32.15	44.5	86,404	0.05%	大買/大賣/
2020/12/31	67	28.36	171.9	28.42	29.25	-104.9	84,864	-0.12%	大賣/鉅額交易
2020/12/30	123.3	27.27	115.3	26.60	27.50	8	83,413	0.01%	大買/大賣/
2020/12/29	317.9	27.41	273.9	27.52	27.90	44	81,779	0.05%	大買/大賣/
2020/12/28	106	24.47	103	25.35	25.40	3	76,844	0.00%	大買/大賣/
2020/12/25	129	23.05	194	23.02	23.10	-65	75,571	-0.09%	大買/大賣/
2020/12/24	287.1	20.27	210	20.24	21.00	77.1	72,724	0.11%	大買/大賣/
2020/12/23	263	18.66	294.5	18.63	20.40	-31.5	69,285	-0.05%	大買/大賣/
2020/12/22	313.3	19.00	197.1	19.09	18.55	116.2	65,900	0.18%	大買/大賣/鉅額交易
2020/12/21	225	18.09	228	18.51	18.95	-3	61,267	0.00%	大買/大賣/
2020/12/18	85	16.63	348	16.84	17.25	-263	57,813	-0.45%	大賣/鉅額交易
2020/12/17	137	15.64	111	15.66	15.70	26	54,615	0.05%	大買/大賣/
2020/12/16	162	15.52	142	15.57	15.85	20	53,429	0.04%	大買/大賣/
2020/12/15	331	15.72	105	15.68	15.55	226	51,443	0.44%	大買/大賣/鉅額交易
2020/12/14	26	14.15	51	14.44	15.05	-25	47,680	-0.05%
2020/12/11	140	13.92	97	13.80	13.70	43	45,914	0.09%	大買/
2020/12/10	78	14.37	129	14.41	14.35	-51	44,395	-0.11%	大賣/
2020/12/09	194	14.26	234	14.37	14.40	-40	43,318	-0.09%	大買/大賣/
2020/12/08	129	13.89	121	13.83	14.05	8	41,790	0.02%	大買/大賣/
2020/12/07	37	12.88	9	12.89	12.85	28	39,863	0.07%
2020/12/04	13	12.76	20	12.75	12.85	-7	39,614	-0.02%
2020/12/03	26	12.85	101	12.78	12.75	-75	39,836	-0.19%	大賣/
2020/12/02	13	12.92	9	13.09	12.90	4	39,983	0.01%
2020/12/01	67	12.92	24	13.04	13.05	43	39,773	0.11%
2020/11/30	93.1	13.50	103	13.44	13.25	-9.9	39,186	-0.03%	大賣/
2020/11/27	81	13.50	61	13.58	13.60	20	38,799	0.05%
2020/11/26	185	13.66	62	13.63	13.55	123	39,024	0.32%	大買/鉅額交易
2020/11/25	103	13.37	140	13.50	13.60	-37	37,940	-0.10%	大買/大賣/
2020/11/24	167	13.12	40.3	13.02	13.05	126.7	36,503	0.35%	大買/鉅額交易
2020/11/23	122	12.93	40	12.88	13.00	82	36,077	0.23%	大買/
2020/11/20	61	12.71	40	12.78	12.80	21	36,061	0.06%
2020/11/19	111	12.76	63	12.75	12.75	48	35,891	0.13%	大買/
2020/11/18	56	12.70	91	12.87	13.00	-35	35,285	-0.10%
2020/11/17	60	12.29	27	12.54	12.50	33	34,088	0.10%
2020/11/16	10	12.50	6	12.57	12.50	4	33,507	0.01%
2020/11/13	50	12.40	20	12.54	12.50	30	32,987	0.09%
2020/11/12	58	12.74	11	12.54	12.35	47	32,192	0.15%
2020/11/11	110	13.15	111	13.06	13.55	-1	31,069	0.00%	大買/大賣/
2020/11/10	172	13.84	57	13.38	13.60	115	29,680	0.39%	大買/鉅額交易
2020/11/09	38	13.76	58.2	13.63	14.10	-20.2	27,977	-0.07%
2020/11/06	33	12.63	31	12.68	12.90	2	26,436	0.01%
2020/11/05	24	12.40	26	12.28	12.25	-2	25,773	-0.01%
2020/11/04	17	12.05	35	11.89	12.50	-18	25,082	-0.07%
2020/11/03	20	11.72	13	11.75	11.75	7	24,036	0.03%
2020/11/02	9	11.69	6	11.71	11.60	3	23,624	0.01%
2020/10/30	37	11.74	14	11.61	11.50	23	23,097	0.10%
2020/10/29	19.1	11.13	13	11.35	11.60	6.1	22,271	0.03%
2020/10/28	11	11.62	26	11.50	11.45	-15	21,599	-0.07%
2020/10/27	47	11.69	8	11.68	12.00	39	20,898	0.19%
2020/10/26	12	11.69	70	11.74	12.10	-58	19,703	-0.29%
2020/10/23	20	10.89	13	10.65	11.00	7	17,875	0.04%
2020/10/22	5	10.35	0	0.00	10.45	5	17,349	0.03%
2020/10/21	6	10.63	5	10.60	10.55	1	17,269	0.01%
2020/10/20	0	0.00	4	10.38	10.60	-4	17,162	-0.02%
2020/10/19	1	10.45	72	10.45	10.45	-71	16,970	-0.42%
2020/10/16	2	10.48	13	10.48	10.40	-11	16,824	-0.07%
2020/10/15	15	10.42	4	10.43	10.40	11	16,513	0.07%
2020/10/14	3	10.15	5	10.20	10.20	-2	16,227	-0.01%
2020/10/13	8	10.09	1	10.30	10.25	7	16,135	0.04%
2020/10/12	1	9.94	0	0.00	10.00	1	15,831	0.01%
2020/10/08	5	10.00	0	0.00	10.05	5	15,745	0.03%
2020/10/07	5	10.25	3	10.20	10.20	2	15,616	0.01%
2020/10/06	24	10.05	0	0.00	10.15	24	15,419	0.16%
2020/10/05	2	10.05	22	9.99	10.15	-20	15,248	-0.13%
2020/09/30	21	9.68	3	9.57	9.70	18	14,969	0.12%
2020/09/29	0	0.00	3	9.81	9.61	-3	14,902	-0.02%
2020/09/28	2	9.65	1	9.60	9.45	1	14,780	0.01%
2020/09/25	7	9.53	4	9.52	9.75	3	14,620	0.02%
2020/09/24	7	9.24	173	9.35	9.01	-166	14,303	-1.16%	大賣/鉅額交易
2020/09/23	8	9.52	4	9.59	9.44	4	14,123	0.03%
2020/09/22	10	9.96	9	9.98	9.97	1	13,868	0.01%
2020/09/21	0	0.00	4	9.97	9.88	-4	13,649	-0.03%
2020/09/18	1	9.90	0	0.00	9.88	1	13,530	0.01%
2020/09/17	15	9.96	11	9.88	9.91	4	13,429	0.03%
2020/09/16	24	9.84	5	9.90	9.81	19	13,283	0.14%
2020/09/15	1	10.10	22	10.10	10.20	-21	12,987	-0.16%
2020/09/14	12	10.01	6	10.11	10.10	6	12,854	0.05%
2020/09/11	15	10.41	3	10.93	10.20	12	12,460	0.10%
2020/09/10	38	10.99	3	10.90	10.95	35	11,789	0.30%
2020/09/09	8	11.18	8	10.94	11.30	0	11,470	0.00%
2020/09/08	81	11.41	47.5	11.36	11.25	33.5	11,174	0.30%
2020/09/07	40	11.75	148	12.10	11.95	-108	10,524	-1.03%	大賣/鉅額交易
2020/09/04	51	10.87	6	11.28	11.50	45	9,850	0.46%
2020/09/03	79	11.14	5	11.04	11.05	74	9,363	0.79%
2020/09/02	48	10.53	15	10.63	11.00	33	8,900	0.37%
2020/09/01	25	10.64	28	10.56	10.60	-3	8,377	-0.04%
2020/08/31	4	9.64	7	9.96	10.10	-3	7,563	-0.04%
2020/08/28	2	9.21	0	0.00	9.21	2	7,152	0.03%
2020/08/27	17	9.57	23	9.45	9.36	-6	6,942	-0.09%
2020/08/26	55	9.44	37	9.35	9.61	18	6,374	0.28%
2020/08/25	14	8.50	28.9	8.67	8.74	-14.9	5,435	-0.27%
2020/08/24	0	0.00	3	7.90	7.95	-3	5,058	-0.06%
2020/08/21	1	8.00	0	0.00	7.84	1	4,964	0.02%
2020/08/20	3	7.87	36	7.69	7.67	-33	4,796	-0.69%
2020/08/19	2	8.25	0	0.00	8.24	2	4,517	0.04%
2020/08/18	1	8.42	1	8.45	8.43	0	4,353	0.00%
2020/08/17	8	8.72	2	8.79	8.62	6	4,208	0.14%
2020/08/14	24	8.61	2	8.67	8.59	22	3,969	0.55%
2020/08/13	15	7.86	3	7.86	7.89	12	3,491	0.34%
2020/08/12	6	7.32	10	7.60	7.69	-4	3,270	-0.12%
2020/08/11	0	0.00	2.3	7.81	7.81	-2.3	2,909	-0.08%
2020/08/10	6	6.79	2.4	7.10	7.10	3.6	2,437	0.15%
2020/08/05	5	6.25	0	0.00	6.25	5	2,134	0.23%
2020/08/03	0	0.00	4	6.28	6.29	-4	2,165	-0.18%
2020/07/31	0	0.00	4	6.33	6.31	-4	2,161	-0.19%
2020/07/16	0	0.00	25	6.38	6.42	-25	2,964	-0.84%
2020/07/08	1	6.59	0	0.00	6.65	1	3,117	0.03%
2020/07/06	0	0.00	1	6.58	6.56	-1	3,153	-0.03%
2020/07/03	5	6.52	0.1	6.47	6.51	4.9	3,160	0.16%
2020/06/29	18	6.45	0	0.00	6.47	18	3,134	0.57%
2020/06/24	5	6.53	0	0.00	6.54	5	3,136	0.16%
2020/06/23	5	6.61	0	0.00	6.59	5	3,153	0.16%
2020/06/22	40	6.60	0	0.00	6.59	40	3,167	1.26%
2020/06/19	50	6.47	0	0.00	6.59	50	3,177	1.57%
2020/06/18	30	6.48	0	0.00	6.49	30	3,187	0.94%
2020/06/12	0	0.00	10	6.40	6.42	-10	3,323	-0.30%
2020/06/09	0	0.00	10	6.84	6.89	-10	3,411	-0.29%
2020/06/08	2	6.84	6	6.96	6.85	-4	3,438	-0.12%
2020/06/05	7	6.82	56	6.64	6.85	-49	3,400	-1.44%
2020/06/04	15	6.65	0	0.00	6.65	15	3,340	0.45%
2020/06/03	1	6.62	0	0.00	6.61	1	3,330	0.03%
2020/06/02	1	6.55	0	0.00	6.58	1	3,318	0.03%
2020/05/25	0	0.00	1	6.54	6.53	-1	3,299	-0.03%
2020/05/22	0	0.00	5	6.70	6.68	-5	3,282	-0.15%
2020/05/21	6	6.84	0	0.00	6.83	6	3,236	0.19%
2020/05/19	0	0.00	10	6.45	6.45	-10	3,125	-0.32%
2020/05/11	0	0.00	11.7	6.46	6.45	-11.7	3,139	-0.37%
2020/05/08	2	6.37	0	0.00	6.37	2	3,119	0.06%
2020/05/07	2	6.40	0	0.00	6.38	2	3,107	0.06%
2020/05/04	0	0.00	4.2	6.56	6.57	-4.2	3,036	-0.14%
2020/04/30	0	0.00	11	6.82	6.77	-11	2,983	-0.37%
2020/04/29	15	6.63	1	6.66	6.79	14	2,847	0.49%
2020/04/28	10	5.85	16	6.25	6.25	-6	2,604	-0.23%
2020/04/22	0	0.00	4	5.39	5.40	-4	2,438	-0.16%
2020/04/17	10	5.53	0	0.00	5.41	10	2,346	0.43%
2020/04/15	10.9	5.56	0	0.00	5.47	10.9	2,279	0.48%
2020/04/13	0.1	5.35	0	0.00	5.36	0.1	2,122	0.00%
2020/04/09	4	5.46	2	5.40	5.45	2	2,081	0.10%
2020/04/07	0	0.00	2	5.11	5.13	-2	1,994	-0.10%
2020/03/30	3	5.01	0	0.00	5.09	3	1,948	0.15%
2020/03/26	2	5.23	0	0.00	5.25	2	1,915	0.10%
2020/03/20	0	0.00	3	5.08	5.02	-3	1,848	-0.16%
2020/03/16	4	5.42	0	0.00	5.20	4	1,616	0.25%
2020/03/13	0	0.00	23	5.72	5.68	-23	1,559	-1.47%
2020/03/03	0	0.00	0.7	6.77	6.78	-0.7	1,473	-0.05%
2020/02/20	40	7.25	0	0.00	7.14	40	1,411	2.83%
2020/02/19	20	7.14	5	7.21	7.21	15	1,463	1.02%
2020/02/18	5	6.96	0	0.00	6.99	5	1,442	0.35%
2020/02/04	10.7	6.43	0	0.00	6.49	10.7	1,359	0.78%
2020/01/07	2	7.30	0	0.00	7.28	2	1,238	0.16%
2019/12/04	0	0.00	3	7.46	7.49	-3	1,317	-0.23%
2019/11/27	0	0.00	4	7.05	7.10	-4	1,206	-0.33%
2019/11/18	50	7.00	0	0.00	7.07	50	1,194	4.19%
2019/10/07	2	7.66	0	0.00	7.65	2	2,127	0.09%
2019/09/12	0	0.00	0	7.97	8.02	0	2,368	0.00%
2019/09/05	0	0.00	1	8.00	8.04	-1	2,440	-0.04%
2019/09/04	0	0.00	6	8.05	8.05	-6	2,436	-0.25%
2019/09/02	0	0.00	1	8.02	8.03	-1	2,438	-0.04%
2019/08/30	0.4	7.91	5.9	7.99	7.96	-5.5	2,441	-0.22%
2019/08/28	0	0.00	2	7.87	7.89	-2	2,434	-0.08%
2019/08/19	3	8.04	0	0.00	8.04	3	2,408	0.12%
2019/08/16	0	0.00	51	8.00	8.10	-51	2,397	-2.13%
2019/08/15	1	7.85	0	0.00	7.90	1	2,386	0.04%
2019/08/14	5	8.09	10	8.18	8.05	-5	2,376	-0.21%
2019/08/08	0	0.00	1	8.41	8.45	-1	2,410	-0.04%
2019/08/07	0	0.00	2	8.39	8.37	-2	2,421	-0.08%
2019/08/02	0	0.00	29	8.57	8.48	-29	2,406	-1.21%
2019/08/01	0	0.00	1	8.66	8.69	-1	2,391	-0.04%
2019/07/22	35	9.15	0	0.00	9.16	35	2,207	1.59%
2019/07/18	3	9.09	0	0.00	9.01	3	1,940	0.15%
2019/07/17	5	9.02	0	0.00	9.00	5	1,826	0.27%
2019/07/16	0	0.00	1	8.77	8.89	-1	1,783	-0.06%
2019/07/15	0	0.00	14	8.67	8.68	-14	1,710	-0.82%
2019/07/11	0	0.00	1	8.77	8.72	-1	1,722	-0.06%
2019/07/08	2	8.38	0	0.00	8.45	2	1,714	0.12%
2019/07/05	2	8.70	0	0.00	8.51	2	1,706	0.12%
2019/07/04	0	0.00	3	8.42	8.54	-3	1,629	-0.18%
2019/07/02	0	0.00	10	8.23	8.20	-10	1,536	-0.65%
2019/06/27	0	0.00	5	8.14	8.14	-5	1,542	-0.32%
2019/06/19	1	8.17	0	0.00	8.17	1	1,594	0.06%
2019/06/18	0	0.00	3	8.18	8.11	-3	1,583	-0.19%
2019/06/13	3	7.99	15	8.00	7.98	-12	1,571	-0.76%
2019/06/05	5	8.01	0.2	7.95	8.00	4.8	1,617	0.30%
2019/06/04	2	8.03	0	0.00	8.00	2	1,616	0.12%
2019/05/30	3	8.00	1	8.01	8.01	2	1,641	0.12%
2019/05/29	0	0.00	5	8.00	8.01	-5	1,654	-0.30%
2019/05/28	0	0.00	6	8.00	8.06	-6	1,708	-0.35%
2019/05/16	10	8.12	0	0.00	8.12	10	1,806	0.55%
2019/04/29	0	0.00	5	8.73	8.73	-5	1,726	-0.29%
2019/04/22	0	0.00	1	8.95	8.93	-1	1,732	-0.06%
2019/04/11	0	0.00	1	8.69	8.75	-1	1,619	-0.06%
2019/04/02	0	0.00	0.7	8.56	8.61	-0.7	1,663	-0.04%
2019/03/12	0	0.00	1.5	8.96	8.98	-1.5	2,032	-0.08%
2019/03/08	0	0.00	1	8.96	8.96	-1	2,188	-0.05%
2019/03/04	1	9.27	0.1	9.20	9.24	1	2,398	0.04%
2019/02/27	3	9.21	5	9.19	9.23	-2	2,427	-0.08%
2019/02/26	0	0.00	2	9.17	9.19	-2	2,388	-0.08%
2019/02/25	7	9.04	0	0.00	9.12	7	2,357	0.30%
2019/02/21	0	0.00	15	8.87	8.95	-15	2,249	-0.67%
2019/02/20	0	0.00	15	8.86	8.85	-15	2,242	-0.67%
2019/02/11	1	8.70	0	0.00	8.81	1	2,383	0.04%
2019/01/30	4	8.94	0	0.00	8.94	4	2,387	0.17%
2019/01/21	0	0.00	3	8.84	8.88	-3	2,596	-0.11%
2019/01/04	0	0.00	6	8.57	8.60	-6	3,150	-0.19%
2018/12/26	10	8.65	0	0.00	8.66	10	3,187	0.31%
2018/12/24	0	0.00	2	8.98	8.98	-2	3,153	-0.06%
2018/12/19	0	0.00	16	9.26	9.30	-16	3,175	-0.50%
2018/12/18	8	9.22	9	9.22	9.21	-1	3,158	-0.03%
2018/12/17	5	9.42	0	0.00	9.41	5	3,083	0.16%
2018/12/11	0	0.00	2	8.91	8.93	-2	2,884	-0.07%
2018/12/10	5	8.78	0	0.00	8.68	5	2,871	0.17%
2018/12/07	2	8.86	0	0.00	8.89	2	2,853	0.07%
2018/12/06	5	8.80	0	0.00	8.82	5	2,845	0.18%
2018/12/03	10	8.90	0	0.00	9.00	10	2,786	0.36%
2018/11/29	0	0.00	1	8.96	8.94	-1	2,650	-0.04%
2018/11/28	1	9.05	6	9.14	9.19	-5	2,597	-0.19%
2018/11/27	5	9.00	0	0.00	9.00	5	2,525	0.20%
2018/11/26	13	8.66	1	8.69	8.63	12	2,460	0.49%
2018/11/15	10	8.30	0	0.00	8.27	10	2,407	0.42%
2018/11/09	0	0.00	0.7	8.30	8.31	-0.7	2,493	-0.03%
2018/11/02	0	0.00	2	8.49	8.45	-2	2,611	-0.08%
2018/11/01	2	8.52	0	0.00	8.55	2	2,600	0.08%
2018/10/31	0	0.00	1	8.45	8.54	-1	2,594	-0.04%
2018/10/30	0	0.00	15	8.07	8.30	-15	2,581	-0.58%
2018/10/29	2	8.25	1	8.12	8.09	1	2,535	0.04%
2018/10/26	2	8.42	0	0.00	8.35	2	2,524	0.08%
2018/10/25	1	8.39	0	0.00	8.38	1	2,524	0.04%
2018/10/24	3	8.48	0	0.00	8.68	3	2,496	0.12%
2018/10/23	8	8.67	1	8.83	8.66	7	2,480	0.28%
2018/10/22	3	8.90	1	8.94	8.90	2	2,451	0.08%
2018/10/19	21.6	8.80	2	8.81	8.72	19.6	2,364	0.83%
2018/10/18	0	0.00	4	8.37	8.37	-4	2,252	-0.18%
2018/10/17	0.1	7.56	0	0.00	7.61	0.1	2,183	0.00%
2018/10/16	6	7.55	2	7.48	7.47	4	2,206	0.18%
2018/10/12	3	7.40	2	7.28	7.43	1	2,212	0.05%
2018/10/11	2	7.63	7	7.67	7.58	-5	2,146	-0.23%
2018/10/05	5	8.38	5	8.37	8.45	0	2,080	0.00%
2018/10/04	0	0.00	0.1	8.51	8.51	-0.1	2,074	0.00%
2018/09/27	5	8.77	0	0.00	8.82	5	2,140	0.23%
2018/09/14	0	0.00	3	8.59	8.82	-3	2,426	-0.12%
2018/09/10	10	8.57	0	0.00	8.45	10	2,504	0.40%
2018/09/06	2	8.57	0	0.00	8.56	2	2,577	0.08%
2018/09/05	0.6	8.61	0	0.00	8.64	0.6	2,678	0.02%
2018/08/23	3	8.79	0	0.00	8.96	3	3,417	0.09%
2018/08/13	0	0.00	10	8.73	8.62	-10	3,732	-0.27%
2018/08/10	0	0.00	20	9.21	9.08	-20	3,700	-0.54%
2018/08/08	5	9.36	0	0.00	9.31	5	3,858	0.13%
2018/08/07	0.3	9.26	0	0.00	9.30	0.3	3,893	0.01%
2018/07/31	1	9.13	0	0.00	9.18	1	4,209	0.02%
2018/07/19	0	0.00	1	9.06	9.09	-1	4,508	-0.02%
2018/07/17	10	8.96	0	0.00	9.01	10	4,532	0.22%
2018/07/12	0	0.00	1	9.01	8.94	-1	4,549	-0.02%
2018/07/11	5	8.96	0	0.00	8.97	5	4,554	0.11%
2018/07/03	5	9.00	0	0.00	8.90	5	4,620	0.11%
2018/06/29	0	0.00	3	9.08	9.00	-3	4,592	-0.07%
2018/06/28	1	8.77	0	0.00	8.80	1	4,563	0.02%
2018/06/27	7	9.00	0	0.00	8.98	7	4,560	0.15%
2018/06/26	20	9.10	0.3	9.15	9.22	19.7	4,471	0.44%
2018/06/25	7	9.40	0	0.00	9.33	7	4,410	0.16%
2018/06/22	5	9.48	0	0.00	9.47	5	4,403	0.11%
2018/06/20	15	9.69	0	0.00	9.69	15	4,411	0.34%
2018/06/15	0	0.00	0.1	9.76	9.76	-0.1	4,407	0.00%
2018/06/14	0	0.00	8	9.91	9.89	-8	4,375	-0.18%
2018/06/13	10	9.99	1	9.91	9.79	9	4,379	0.21%
2018/06/12	0	0.00	5	9.80	9.88	-5	4,309	-0.12%
2018/06/08	0	0.00	1	9.62	9.60	-1	4,190	-0.02%
2018/06/04	0	0.00	25	9.39	9.42	-25	4,124	-0.61%
2018/06/01	1	9.43	5	9.43	9.49	-4	4,042	-0.10%
2018/05/31	5	9.44	5	9.48	9.49	0	4,053	0.00%
2018/05/30	7	9.36	0	0.00	9.42	7	4,056	0.17%
2018/05/29	4	9.62	1	9.49	9.48	3	4,162	0.07%
2018/05/28	0	0.00	29.6	9.55	9.75	-29.6	4,399	-0.67%
2018/05/24	3	9.38	0	0.00	9.37	3	4,540	0.07%
2018/05/23	5	9.41	3	9.48	9.41	2	4,577	0.04%
2018/05/22	3	9.39	2	9.40	9.42	1	4,581	0.02%
2018/05/21	0	0.00	4	9.20	9.19	-4	4,567	-0.09%
2018/05/18	5	9.18	0	0.00	9.17	5	4,578	0.11%
2018/05/17	3	9.45	0	0.00	9.29	3	4,805	0.06%
2018/05/16	5	9.51	0	0.00	9.50	5	4,906	0.10%
2018/05/15	1	9.64	2	9.66	9.62	-1	4,955	-0.02%
2018/05/14	11	9.76	9	9.67	9.61	2	5,161	0.04%
2018/05/11	4	10.33	28	10.34	10.30	-24	4,930	-0.49%
2018/05/07	0	0.00	1	10.65	10.40	-1	4,948	-0.02%
2018/05/02	0	0.00	1	10.35	10.30	-1	4,933	-0.02%
2018/04/26	1	10.30	3	10.17	10.05	-2	5,030	-0.04%
2018/04/25	0	0.00	3	10.10	10.05	-3	5,063	-0.06%
2018/04/24	10	10.10	180	10.12	10.10	-170	5,118	-3.32%	大賣/鉅額交易
2018/04/23	0	0.00	20	10.30	10.20	-20	5,179	-0.39%
2018/04/17	103	10.40	0	0.00	10.35	103	5,361	1.92%	大買/鉅額交易
2018/04/16	0	0.00	37	10.65	10.55	-37	5,457	-0.68%
2018/04/13	0	0.00	1	10.55	10.60	-1	5,521	-0.02%
2018/04/12	8	10.40	67	10.45	10.35	-59	5,621	-1.05%
2018/04/11	0	0.00	25	10.45	10.35	-25	5,847	-0.43%
2018/04/10	20	10.35	0	0.00	10.35	20	5,963	0.34%
2018/04/09	80	10.35	0	0.00	10.35	80	6,390	1.25%
2018/04/02	1	10.45	0	0.00	10.40	1	7,301	0.01%
2018/03/29	2	10.40	0	0.00	10.40	2	7,572	0.03%
2018/03/23	3	10.37	60	10.40	10.40	-57	7,683	-0.74%
2018/03/13	0	0.00	1.3	11.08	11.05	-1.3	7,792	-0.02%
2018/03/12	22	10.98	15	10.90	11.20	7	7,844	0.09%
2018/03/09	0	0.00	1	10.95	10.90	-1	7,874	-0.01%
2018/03/07	7	10.80	0	0.00	10.60	7	8,167	0.09%
2018/03/06	7	10.83	0	0.00	10.70	7	8,362	0.08%
2018/03/02	0	0.00	12	11.05	11.05	-12	8,747	-0.14%
2018/03/01	13	11.25	54.1	11.15	11.30	-41.1	8,897	-0.46%
2018/02/27	11	10.60	2,005	10.40	10.40	-1,994	8,617	-23.14%	大賣/鉅額交易
2018/02/26	2	10.15	5	10.20	10.15	-3	8,471	-0.04%
2018/02/21	2	10.15	3	10.17	10.15	-1	8,486	-0.01%
2018/02/12	2	9.80	0	0.00	9.82	2	8,456	0.02%
2018/02/09	1	9.75	1	9.81	9.80	0	8,411	0.00%
2018/02/08	12	10.26	0	0.00	10.20	12	8,147	0.15%
2018/02/07	2	10.60	0	0.00	10.55	2	8,001	0.02%
2018/02/06	16	10.91	14	10.64	10.60	2	7,923	0.03%
2018/02/02	0	0.00	3	11.55	11.55	-3	7,902	-0.04%
2018/02/01	10	11.70	0	0.00	11.65	10	7,973	0.13%
2018/01/31	10	11.55	0	0.00	11.60	10	7,987	0.13%
2018/01/30	0	0.00	25	11.60	11.60	-25	7,993	-0.31%
2018/01/29	1	11.65	0	0.00	11.70	1	8,041	0.01%
2018/01/25	2	11.70	3	11.70	11.70	-1	8,245	-0.01%
2018/01/24	78	11.87	5.7	11.82	11.90	72.3	8,221	0.88%
2018/01/22	2	11.80	244	11.78	11.75	-242	8,333	-2.90%	大賣/鉅額交易
2018/01/19	12	11.84	150	11.75	11.80	-138	8,295	-1.66%	大賣/鉅額交易
2018/01/18	4	11.90	0	0.00	11.90	4	8,265	0.05%
2018/01/17	8	11.94	5	11.85	11.90	3	8,348	0.04%
2018/01/16	44	11.94	0	0.00	11.95	44	8,434	0.52%
2018/01/15	35	12.02	0.5	11.90	12.00	34.5	8,478	0.41%
2018/01/12	10.1	12.05	0	0.00	12.00	10.1	8,499	0.12%
2018/01/11	15	12.22	0	0.00	11.90	15	8,509	0.18%
2018/01/10	5	12.04	4.7	12.00	12.00	0.3	8,512	0.00%
2018/01/09	0	0.00	2	12.15	12.20	-2	8,468	-0.02%
2018/01/05	269	12.32	3	12.32	12.30	266	8,333	3.19%	大買/鉅額交易
2018/01/04	0	0.00	14	12.17	12.15	-14	8,213	-0.17%
2018/01/03	212	12.23	71.2	12.36	12.15	140.8	8,162	1.73%	大買/鉅額交易
2018/01/02	119	12.41	77	12.38	12.40	42	8,047	0.52%	大買/