陽明 (2609)-元大-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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	48.2	78.82	184.7	78.90	79.30	-136.5	49,840	-0.27%	大賣/鉅額交易
2024/11/20	112.1	78.30	180.4	77.54	77.10	-68.3	47,911	-0.14%	大買/大賣/
2024/11/19	9	73.68	46.2	74.09	74.70	-37.2	45,259	-0.08%
2024/11/18	38	72.73	11	72.89	72.10	27	44,245	0.06%
2024/11/15	27	72.30	15.1	72.75	72.20	11.9	43,790	0.03%
2024/11/14	12.1	71.53	5	71.32	70.80	7.1	43,333	0.02%
2024/11/13	56.1	71.63	15.5	72.23	71.30	40.6	43,608	0.09%
2024/11/12	71.6	72.24	62.1	72.83	72.10	9.5	43,460	0.02%
2024/11/11	31	71.31	21	70.95	71.80	10	42,627	0.02%
2024/11/08	8	72.24	85.8	72.18	71.50	-77.8	42,920	-0.18%
2024/11/07	24.2	69.52	24	69.97	69.70	0.2	42,580	0.00%
2024/11/06	7.2	70.35	8.2	70.41	70.80	-1	42,602	0.00%
2024/11/05	5.3	69.78	42.8	70.39	70.70	-37.5	42,786	-0.09%
2024/11/04	30.1	69.02	18	68.78	68.10	12.1	42,648	0.03%
2024/11/01	10	69.41	83.7	69.36	70.00	-73.7	42,594	-0.17%
2024/10/30	20	67.15	14	67.11	66.40	6	42,286	0.01%
2024/10/29	25.2	66.45	13	66.50	66.20	12.2	42,605	0.03%
2024/10/28	15	68.82	12	67.97	68.10	3	42,856	0.01%
2024/10/25	1	67.70	3	67.83	67.80	-2	43,058	0.00%
2024/10/24	3.6	67.35	12	67.38	67.30	-8.4	43,163	-0.02%
2024/10/23	0	0.00	57.2	68.37	68.50	-57.2	43,207	-0.13%
2024/10/22	16	68.42	11	68.64	67.80	5	43,583	0.01%
2024/10/21	11	67.34	16.5	68.06	68.40	-5.5	43,713	-0.01%
2024/10/18	31.3	65.83	14.1	65.92	65.90	17.2	43,601	0.04%
2024/10/17	22	64.70	19.2	65.28	65.50	2.9	43,452	0.01%
2024/10/16	0	0.00	5.1	63.90	63.70	-5.1	43,457	-0.01%
2024/10/15	1	63.30	1	63.80	63.10	0	43,630	0.00%
2024/10/14	1	63.60	3	63.23	63.30	-2	44,213	0.00%
2024/10/11	2.4	62.67	0	63.20	62.80	2.4	44,576	0.01%
2024/10/09	11	62.39	1.1	62.26	62.50	9.9	44,650	0.02%
2024/10/08	7.3	63.75	1	64.40	63.50	6.3	44,723	0.01%
2024/10/07	11.2	63.35	31	63.61	64.10	-19.8	45,386	-0.04%
2024/10/04	61.9	64.33	25	64.60	64.10	36.9	46,296	0.08%
2024/10/01	35	70.58	69.5	70.86	70.50	-34.5	45,420	-0.08%
2024/09/30	75.6	69.90	50.3	70.48	69.00	25.3	45,132	0.06%
2024/09/27	48.2	72.05	61.6	72.35	72.90	-13.5	44,635	-0.03%
2024/09/26	113.1	72.66	149.7	72.72	70.90	-36.6	43,684	-0.08%	大買/大賣/
2024/09/25	85.6	68.87	64.6	69.57	70.40	21	41,313	0.05%
2024/09/24	54.6	67.47	80.2	66.74	67.60	-25.6	39,564	-0.06%
2024/09/23	2	64.05	5.1	64.27	64.50	-3.1	37,671	-0.01%
2024/09/20	2	63.40	12	63.60	63.60	-10	38,079	-0.03%
2024/09/19	1.1	62.97	1.1	63.03	63.40	0	38,812	0.00%
2024/09/18	1	62.40	10.6	62.79	62.60	-9.6	39,497	-0.02%
2024/09/16	14.1	61.67	0	0.00	61.70	14.1	41,761	0.03%
2024/09/13	2	62.00	1	62.50	62.40	1	42,555	0.00%
2024/09/12	1	62.00	2.2	62.01	62.00	-1.2	43,986	0.00%
2024/09/11	5.1	61.18	8.1	61.22	61.30	-3	44,485	-0.01%
2024/09/10	7.3	59.98	4.1	60.34	59.80	3.3	45,909	0.01%
2024/09/09	4.1	60.51	7	60.50	60.60	-2.9	48,201	-0.01%
2024/09/06	1.1	61.36	1	62.10	62.10	0.1	50,370	0.00%
2024/09/05	2	61.40	15.2	61.49	61.50	-13.2	54,137	-0.02%
2024/09/04	14.4	59.63	2.4	60.51	60.70	12	59,230	0.02%
2024/09/03	13	62.12	6	62.08	61.80	7	62,553	0.01%
2024/09/02	19.3	63.09	5	62.70	62.30	14.3	67,649	0.02%
2024/08/30	2	63.60	9	64.01	64.50	-7	71,442	-0.01%
2024/08/29	1	62.30	1	62.90	62.90	0	72,503	0.00%
2024/08/28	3	62.60	1	62.40	62.60	2	75,295	0.00%
2024/08/27	23.2	62.73	2	62.50	62.70	21.2	80,365	0.03%
2024/08/26	4	65.07	20.3	65.38	64.20	-16.3	80,319	-0.02%
2024/08/23	6.1	63.62	7	63.93	63.60	-1	80,354	0.00%
2024/08/22	5	63.62	9.1	63.82	63.70	-4.1	80,874	-0.01%
2024/08/21	16	63.28	12	64.32	63.70	4	81,654	0.00%
2024/08/20	6	64.02	9	64.74	63.70	-3	81,682	0.00%
2024/08/19	18.5	63.89	12.1	63.99	63.70	6.4	81,476	0.01%
2024/08/16	54.1	63.93	54.2	64.09	63.80	-0.1	81,622	0.00%
2024/08/15	3.3	63.10	43.3	63.41	63.80	-40	81,353	-0.05%
2024/08/14	8.1	62.03	11	61.72	61.60	-3	80,912	0.00%
2024/08/13	32.3	61.91	15.6	62.60	61.80	16.6	81,032	0.02%
2024/08/12	25	61.88	40.1	62.58	63.50	-15.1	85,062	-0.02%
2024/08/09	21.4	61.02	8.2	61.35	60.80	13.2	87,798	0.02%
2024/08/08	23.1	61.44	8	61.89	61.20	15.1	94,830	0.02%
2024/08/07	19.1	62.41	30.1	63.25	63.60	-11	98,810	-0.01%
2024/08/06	89.6	62.30	68.1	62.90	61.10	21.5	104,523	0.02%
2024/08/05	48.2	60.84	53.4	60.86	60.00	-5.2	106,461	0.00%
2024/08/02	25.2	64.83	62.7	64.95	64.10	-37.5	106,869	-0.04%
2024/08/01	6.1	64.66	25.1	64.81	64.60	-19	107,135	-0.02%
2024/07/31	36.1	63.17	30.8	62.22	63.40	5.3	107,083	0.00%
2024/07/30	36	61.38	93.2	60.90	62.30	-57.2	107,424	-0.05%
2024/07/29	6.4	60.14	7.1	60.64	60.00	-0.7	108,143	0.00%
2024/07/26	10.1	59.91	27.1	59.86	60.30	-17	109,053	-0.02%
2024/07/23	5	60.34	17.5	60.38	60.80	-12.5	111,862	-0.01%
2024/07/22	10.6	58.43	18.7	58.03	58.60	-8.1	114,730	-0.01%
2024/07/19	11.5	60.50	27	60.48	60.20	-15.5	114,172	-0.01%
2024/07/18	14.2	62.14	15.2	61.88	61.80	-1	114,049	0.00%
2024/07/17	13.7	61.77	6.1	62.10	61.90	7.6	113,909	0.01%
2024/07/16	25.7	62.97	7	63.16	62.40	18.7	114,301	0.02%
2024/07/15	14.4	63.06	18.1	63.15	63.10	-3.7	114,770	0.00%
2024/07/12	28.7	63.97	4	64.20	64.00	24.7	114,184	0.02%
2024/07/11	6.7	65.61	12.2	65.61	65.10	-5.4	113,780	0.00%
2024/07/10	41.6	65.64	27.1	66.13	65.10	14.5	113,798	0.01%
2024/07/09	54.7	65.53	5.2	65.52	65.20	49.6	113,470	0.04%
2024/07/08	92	67.63	52.2	67.97	67.50	39.8	112,626	0.04%
2024/07/05	55	72.87	13	73.02	72.30	42	111,216	0.04%
2024/07/04	96.2	74.66	59.3	74.19	73.80	36.9	110,779	0.03%
2024/07/03	62.4	75.87	79.3	75.46	74.80	-16.9	110,428	-0.02%
2024/07/02	20	73.95	5	74.14	74.10	15	109,694	0.01%
2024/07/01	19	74.55	3.2	72.86	73.70	15.8	109,279	0.01%
2024/06/28	25.2	74.94	4	75.05	74.60	21.2	108,377	0.02%
2024/06/27	16.1	75.70	19.8	75.39	75.20	-3.7	107,922	0.00%
2024/06/26	14.8	75.27	3	75.33	75.00	11.8	107,423	0.01%
2024/06/25	27.2	75.35	53.1	76.09	76.50	-25.9	106,758	-0.02%
2024/06/24	4.3	75.43	17	74.97	74.20	-12.7	105,780	-0.01%
2024/06/21	57.9	77.57	58.4	78.53	75.90	-0.4	105,449	0.00%
2024/06/20	15.2	76.36	20.9	76.55	76.70	-5.7	103,009	-0.01%
2024/06/19	52.2	75.98	67.3	75.92	75.00	-15.1	102,277	-0.01%
2024/06/18	7	74.16	19.2	74.08	74.10	-12.2	100,961	-0.01%
2024/06/17	63.4	73.80	61	73.86	73.70	2.4	100,571	0.00%
2024/06/14	111.2	74.97	75.6	74.23	75.40	35.6	99,141	0.04%	大買/
2024/06/13	195.3	73.28	190.5	72.82	72.40	4.9	97,069	0.01%	大買/大賣/
2024/06/12	304.2	71.34	232.4	71.26	70.90	71.8	95,585	0.08%	大買/大賣/
2024/06/11	320.8	79.99	137.6	79.95	74.70	183.2	92,009	0.20%	大買/大賣/鉅額交易
2024/06/07	174.3	83.20	190.3	83.34	82.90	-16	87,019	-0.02%	大買/大賣/
2024/06/06	394	82.71	375.7	82.83	83.70	18.3	83,616	0.02%	大買/大賣/
2024/06/05	225.6	80.70	285.8	80.86	80.40	-60.2	78,688	-0.08%	大買/大賣/
2024/06/04	26.5	74.83	26	75.25	75.70	0.5	75,295	0.00%
2024/06/03	67	73.23	156	74.00	75.90	-89	74,088	-0.12%	大賣/
2024/05/31	209.4	76.01	78.1	76.81	71.50	131.3	71,518	0.18%	大買/鉅額交易
2024/05/30	11.1	77.50	14.4	76.96	78.30	-3.3	66,738	0.00%
2024/05/29	26.3	78.78	24	79.83	77.20	2.3	66,931	0.00%
2024/05/28	57.5	79.70	37.1	79.33	79.50	20.3	66,688	0.03%
2024/05/27	50.7	77.20	38.5	76.86	78.30	12.1	66,564	0.02%
2024/05/24	8.5	73.03	13.1	73.29	73.50	-4.7	66,061	-0.01%
2024/05/23	23.5	71.85	9.7	71.47	71.30	13.8	65,927	0.02%
2024/05/22	3	71.37	21.4	72.04	72.00	-18.4	66,285	-0.03%
2024/05/21	13.2	71.01	5.8	71.20	71.40	7.4	67,030	0.01%
2024/05/20	20.1	71.59	16	71.91	72.50	4.1	67,811	0.01%
2024/05/17	32.5	71.86	12.2	71.78	71.00	20.3	67,821	0.03%
2024/05/16	217.9	73.30	267.3	73.61	74.10	-49.4	67,308	-0.07%	大買/大賣/
2024/05/15	206	70.89	216.7	71.04	71.40	-10.7	62,532	-0.02%	大買/大賣/
2024/05/14	386.7	70.50	578.7	71.51	71.30	-192	59,266	-0.32%	大買/大賣/鉅額交易
2024/05/13	171	65.78	89.3	66.52	66.60	81.7	51,583	0.16%	大買/
2024/05/10	77.9	58.08	173	59.53	60.60	-95.1	47,517	-0.20%	大賣/
2024/05/09	34.7	54.65	87.7	54.72	55.10	-53	41,522	-0.13%
2024/05/08	32.2	52.91	32.4	53.15	52.20	-0.2	38,724	0.00%
2024/05/07	5.1	52.28	39.3	52.27	52.50	-34.3	37,648	-0.09%
2024/05/06	1.1	50.06	18	50.67	50.60	-16.9	36,577	-0.05%
2024/05/03	11.3	50.68	17.1	50.32	50.40	-5.8	36,422	-0.02%
2024/05/02	27.1	51.95	21.4	52.34	51.30	5.7	35,869	0.02%
2024/04/30	44.5	52.16	28.5	52.19	52.20	15.9	34,907	0.05%
2024/04/29	85.3	53.93	96.1	53.98	52.90	-10.8	34,260	-0.03%
2024/04/26	10.3	48.98	114.3	51.26	51.80	-104.1	31,859	-0.33%	大賣/鉅額交易
2024/04/25	0.5	46.93	16.2	46.71	47.10	-15.7	28,881	-0.05%
2024/04/24	0.5	46.70	21.3	46.81	46.70	-20.7	29,490	-0.07%
2024/04/23	9	45.62	29	45.81	45.85	-20	30,084	-0.07%
2024/04/22	28.7	46.72	29.4	46.44	45.60	-0.7	31,047	0.00%
2024/04/19	11.6	45.07	16	45.09	45.15	-4.5	31,099	-0.01%
2024/04/18	3.1	43.72	2	44.10	43.80	1.1	31,794	0.00%
2024/04/17	9.6	44.01	1	44.15	43.95	8.6	32,544	0.03%
2024/04/16	12.8	43.92	1.1	43.67	43.80	11.7	35,643	0.03%
2024/04/15	5.1	45.16	12.5	45.29	45.20	-7.4	38,172	-0.02%
2024/04/12	8	45.22	4.1	45.12	45.20	3.9	39,648	0.01%
2024/04/11	7	45.00	2	45.30	45.00	5	42,860	0.01%
2024/04/10	0	0.00	2	45.05	44.40	-2	47,471	0.00%
2024/04/09	6.3	45.11	12	45.13	44.95	-5.7	49,252	-0.01%
2024/04/08	4	44.06	2	44.60	45.10	2	51,653	0.00%
2024/04/03	10.1	43.93	0	0.00	43.80	10.1	51,965	0.02%
2024/04/02	10	44.23	0	0.00	44.45	10	52,810	0.02%
2024/04/01	6.1	44.39	0	0.00	44.30	6.1	54,419	0.01%
2024/03/29	5.1	44.55	11	44.35	44.40	-5.9	57,040	-0.01%
2024/03/28	12	44.16	0	0.00	44.10	12	61,145	0.02%
2024/03/27	3.2	44.20	7	44.51	44.15	-3.8	66,969	-0.01%
2024/03/26	37.3	44.57	27.2	44.41	44.15	10.1	72,282	0.01%
2024/03/25	6	45.58	4.2	45.63	45.60	1.8	74,413	0.00%
2024/03/22	16.1	45.35	13	45.11	45.15	3.1	78,776	0.00%
2024/03/21	5	45.76	8	45.99	45.45	-3	82,392	0.00%
2024/03/20	44.3	45.19	15	45.39	44.95	29.3	82,759	0.04%
2024/03/19	3.4	45.37	8.2	45.71	45.30	-4.7	82,606	-0.01%
2024/03/18	14.3	45.15	0.1	45.30	45.15	14.3	82,626	0.02%
2024/03/15	18.5	46.25	10.2	46.61	46.50	8.3	82,622	0.01%
2024/03/14	9	47.86	1	48.30	47.75	8	81,884	0.01%
2024/03/13	3.1	48.76	8.1	48.91	48.70	-5	81,628	-0.01%
2024/03/12	11.1	48.78	3.2	48.92	48.95	7.9	81,399	0.01%
2024/03/11	16.5	48.47	10.1	48.51	48.60	6.4	81,293	0.01%
2024/03/08	24.8	47.98	11.1	48.09	47.55	13.7	81,533	0.02%
2024/03/07	3.2	48.07	14	48.20	48.00	-10.8	81,653	-0.01%
2024/03/06	16	48.22	4	48.21	48.00	12	81,835	0.01%
2024/03/05	6.3	48.85	31	48.77	48.60	-24.7	81,797	-0.03%
2024/03/04	28.1	48.22	15	48.29	48.90	13.1	81,501	0.02%
2024/03/01	15.3	49.11	21.4	49.08	49.15	-6.1	81,079	-0.01%
2024/02/29	6.3	49.64	17.1	49.52	49.85	-10.8	80,766	-0.01%
2024/02/27	15	48.71	95	48.98	48.55	-80	80,194	-0.10%
2024/02/26	16	48.83	6	48.72	48.70	10	79,816	0.01%
2024/02/23	59.4	49.39	31.1	49.13	49.10	28.3	79,548	0.04%
2024/02/22	11.3	49.80	9.3	49.92	49.95	2	79,046	0.00%
2024/02/21	43.9	48.78	3.2	48.67	48.35	40.7	77,991	0.05%
2024/02/20	19.4	47.93	7.6	47.93	48.15	11.8	76,991	0.02%
2024/02/19	5.1	46.77	10.2	46.82	46.90	-5.1	76,623	-0.01%
2024/02/16	6	47.30	9	47.13	46.90	-3	76,622	0.00%
2024/02/15	14.6	45.96	24.1	46.09	46.65	-9.6	76,927	-0.01%
2024/02/05	10.1	47.44	12	47.48	47.30	-1.9	76,416	0.00%
2024/02/02	50.2	47.96	8	48.04	47.75	42.2	76,221	0.06%
2024/02/01	2.3	48.81	4	48.98	49.15	-1.7	75,807	0.00%
2024/01/31	8.3	48.10	2.2	48.67	47.85	6.1	75,447	0.01%
2024/01/30	28	48.50	2	48.63	48.50	26	75,144	0.03%
2024/01/29	28	48.84	12	48.68	48.80	16	75,025	0.02%
2024/01/26	11.3	48.92	23	48.95	48.90	-11.7	74,848	-0.02%
2024/01/25	3	49.42	2	49.33	49.25	1	74,575	0.00%
2024/01/24	8.2	50.19	2.2	50.20	49.80	6	74,259	0.01%
2024/01/23	17.5	50.03	17	49.92	49.45	0.5	73,968	0.00%
2024/01/22	25.2	49.31	14	49.47	49.80	11.2	73,435	0.02%
2024/01/19	25.5	50.74	63.1	50.52	50.90	-37.6	72,698	-0.05%
2024/01/18	33.1	50.80	43.5	50.79	51.30	-10.5	72,119	-0.01%
2024/01/17	57.5	50.33	31.2	50.46	49.75	26.3	71,254	0.04%
2024/01/16	83.3	51.55	40.2	51.28	51.10	43.1	70,167	0.06%
2024/01/15	102.2	52.54	112.3	52.39	52.20	-10.1	69,052	-0.01%	大買/大賣/
2024/01/12	74.8	50.94	125.7	51.19	51.80	-50.9	68,101	-0.07%	大賣/
2024/01/11	40.6	49.30	36.3	49.39	49.30	4.3	66,573	0.01%
2024/01/10	122.5	49.32	81.3	49.61	48.80	41.3	65,947	0.06%	大買/
2024/01/09	133	51.90	58.3	51.88	51.70	74.7	62,747	0.12%	大買/
2024/01/08	82.2	57.34	100	57.20	56.50	-17.9	59,929	-0.03%
2024/01/05	238.5	57.90	228.3	57.75	58.00	10.2	58,241	0.02%	大買/大賣/
2024/01/04	272.4	57.13	334.4	57.08	57.30	-62	54,924	-0.11%	大買/大賣/
2024/01/03	187	54.33	180	54.27	54.00	7	50,539	0.01%	大買/大賣/
2024/01/02	132	54.20	238.3	54.22	53.00	-106.3	48,572	-0.22%	大買/大賣/鉅額交易
2023/12/29	41.4	51.50	38.1	51.83	51.30	3.3	46,003	0.01%
2023/12/28	80.5	52.00	136	52.23	51.90	-55.5	45,551	-0.12%	大賣/
2023/12/27	101	53.08	113.2	53.31	52.60	-12.2	44,588	-0.03%	大買/大賣/
2023/12/26	208.2	52.36	172.7	52.54	52.00	35.5	43,061	0.08%	大買/大賣/
2023/12/25	353.5	52.76	224.2	52.76	51.80	129.3	40,417	0.32%	大買/大賣/鉅額交易
2023/12/22	368.1	57.08	324.4	57.30	57.50	43.6	36,363	0.12%	大買/大賣/
2023/12/21	138.4	53.13	239.9	53.53	55.40	-101.6	30,431	-0.33%	大買/大賣/鉅額交易
2023/12/20	340.1	49.52	411.6	49.81	50.40	-71.5	25,050	-0.29%	大買/大賣/
2023/12/19	298.8	49.42	246.2	49.44	49.30	52.6	22,532	0.23%	大買/大賣/
2023/12/18	159	46.76	160.6	46.83	47.85	-1.7	18,279	-0.01%	大買/大賣/
2023/12/15	64	43.78	171.5	43.91	44.25	-107.5	14,910	-0.72%	大賣/鉅額交易
2023/12/14	77.6	43.04	9	43.21	42.75	68.6	14,410	0.48%
2023/12/13	49	43.51	11	43.98	43.20	38	14,666	0.26%
2023/12/12	55.2	44.32	20	44.80	44.00	35.2	16,436	0.21%
2023/12/11	2	44.25	5	44.03	44.00	-3	16,360	-0.02%
2023/12/08	1	43.85	5	43.55	44.00	-4	16,264	-0.02%
2023/12/07	3	43.97	0	44.05	43.70	3	16,227	0.02%
2023/12/06	7	44.47	5	44.30	44.65	2	16,207	0.01%
2023/12/05	5.1	45.04	9	44.97	44.85	-3.9	16,069	-0.02%
2023/12/04	23	44.34	115.2	44.30	45.15	-92.2	15,536	-0.59%	大賣/
2023/12/01	4.1	42.90	17.1	43.07	43.30	-13	14,717	-0.09%
2023/11/30	4	42.41	0	0.00	42.00	4	14,382	0.03%
2023/11/29	1	42.25	0	0.00	42.55	1	14,303	0.01%
2023/11/28	1	42.20	41.2	42.45	42.65	-40.2	14,280	-0.28%
2023/11/27	1	41.95	0.1	42.00	42.00	0.9	14,187	0.01%
2023/11/24	3	41.38	1	41.50	41.75	2	14,230	0.01%
2023/11/22	1	41.70	0	41.95	41.55	1	14,285	0.01%
2023/11/21	1	41.90	2	42.10	41.90	-1	14,315	-0.01%
2023/11/17	6	41.92	1.2	41.95	41.80	4.8	14,695	0.03%
2023/11/16	4	42.04	4.2	42.17	42.15	-0.2	14,689	0.00%
2023/11/15	2	41.50	3	41.80	42.10	-1	14,752	-0.01%
2023/11/14	14	42.16	5	42.18	41.50	9	15,292	0.06%
2023/11/13	0.1	41.60	0	0.00	41.45	0.1	15,000	0.00%
2023/11/10	8.1	41.46	0	0.00	41.30	8.1	15,307	0.05%
2023/11/09	2.2	41.93	2	41.98	41.85	0.2	15,399	0.00%
2023/11/08	7	41.94	0	0.00	41.90	7	15,698	0.04%
2023/11/07	6	42.14	0	0.00	42.25	6	15,767	0.04%
2023/11/06	5	42.37	0	42.35	42.30	5	15,975	0.03%
2023/11/03	6	43.20	13.3	43.17	43.25	-7.3	15,983	-0.05%
2023/11/02	0	42.45	7	42.46	42.65	-7	16,076	-0.04%
2023/11/01	2	42.10	0	42.10	42.10	2	16,408	0.01%
2023/10/31	1	42.50	0	43.00	42.10	1	16,745	0.01%
2023/10/30	2	43.10	6	43.02	43.25	-4	16,865	-0.02%
2023/10/27	2	42.65	0.1	42.80	43.00	1.9	16,907	0.01%
2023/10/26	0	0.00	16	42.18	42.45	-16	17,389	-0.09%
2023/10/25	1	42.30	0	0.00	42.30	1	17,925	0.01%
2023/10/24	0	0.00	3	42.20	42.20	-3	18,272	-0.02%
2023/10/23	1.1	42.01	0	0.00	41.95	1.1	18,667	0.01%
2023/10/20	3	41.80	0.1	42.16	42.35	2.9	18,868	0.02%
2023/10/19	0	0.00	0.1	42.55	42.70	-0.1	19,136	0.00%
2023/10/18	0	0.00	5	42.00	42.30	-5	19,637	-0.03%
2023/10/16	4	41.90	3	41.97	42.40	1	20,676	0.00%
2023/10/13	7.3	42.61	0	0.00	42.55	7.3	21,410	0.03%
2023/10/12	1	42.75	2	42.83	43.10	-1	21,726	0.00%
2023/10/11	27	43.41	5	43.90	42.55	22	22,300	0.10%
2023/10/06	1	44.80	11	45.32	45.00	-10	23,265	-0.04%
2023/10/05	5	45.34	37	45.45	44.90	-32	24,382	-0.13%
2023/10/04	0	0.00	2	44.25	44.55	-2	24,984	-0.01%
2023/10/03	0	0.00	1	44.45	44.10	-1	25,836	0.00%
2023/10/02	58	44.61	2	44.73	44.45	56	26,366	0.21%
2023/09/28	2	45.33	11	46.21	45.45	-9	27,236	-0.03%
2023/09/27	1	46.00	12	46.66	45.90	-11	30,489	-0.04%
2023/09/26	0	0.00	1	45.55	45.95	-1	33,006	0.00%
2023/09/25	0	0.00	5	45.40	45.95	-5	37,459	-0.01%
2023/09/22	1	45.40	1.2	45.59	45.80	-0.2	39,241	0.00%
2023/09/21	7.1	45.96	23	45.90	45.60	-15.9	39,654	-0.04%
2023/09/20	3.5	46.39	5.1	46.72	46.30	-1.6	39,877	0.00%
2023/09/19	1.1	45.18	4	45.95	45.85	-3	39,695	-0.01%
2023/09/18	25.2	45.50	2	46.20	45.50	23.2	39,773	0.06%
2023/09/15	63	46.68	45.5	46.41	46.45	17.5	39,977	0.04%
2023/09/14	6.3	43.91	29.2	44.38	44.60	-22.9	38,125	-0.06%
2023/09/13	5	43.15	19	43.28	43.30	-14	38,034	-0.04%
2023/09/12	2	43.05	13	43.03	43.10	-11	38,359	-0.03%
2023/09/11	0	42.75	2	42.80	42.50	-2	38,623	-0.01%
2023/09/08	2	42.85	0	0.00	42.65	2	38,922	0.01%
2023/09/06	3	42.95	3	42.95	42.60	0	39,193	0.00%
2023/09/05	1	42.95	3	43.13	43.30	-2	39,357	-0.01%
2023/09/04	8	42.83	5	42.90	42.90	3	39,782	0.01%
2023/09/01	7	42.34	13	42.28	42.10	-6	39,716	-0.02%
2023/08/31	4.1	42.54	2	42.75	42.25	2.1	39,828	0.01%
2023/08/30	10	42.15	6	42.29	42.25	4	39,936	0.01%
2023/08/29	1	42.10	0	0.00	42.50	1	40,016	0.00%
2023/08/28	1	42.05	102	42.00	42.00	-101	40,157	-0.25%	大賣/鉅額交易
2023/08/25	3	42.20	8	42.18	42.05	-5	40,320	-0.01%
2023/08/24	4.3	42.20	4	42.31	41.95	0.3	40,373	0.00%
2023/08/23	7	43.23	11	43.29	42.95	-4	40,250	-0.01%
2023/08/22	0	0.00	4.5	43.28	43.30	-4.5	40,211	-0.01%
2023/08/21	6	43.17	2	43.15	43.10	4	40,225	0.01%
2023/08/18	17.2	44.28	14.3	44.40	43.90	2.9	40,110	0.01%
2023/08/17	5.1	41.63	1	41.85	42.55	4.1	39,468	0.01%
2023/08/16	8.5	42.32	8.1	42.06	42.05	0.4	39,345	0.00%
2023/08/15	13.5	43.61	7	43.55	43.60	6.5	39,023	0.02%
2023/08/14	20.4	44.24	1	44.40	44.05	19.4	38,934	0.05%
2023/08/11	2	45.30	4	45.28	45.30	-2	38,727	-0.01%
2023/08/10	5.2	45.38	8	45.40	45.50	-2.8	38,714	-0.01%
2023/08/09	3	46.02	3	46.38	46.00	0	38,759	0.00%
2023/08/08	1	46.40	8	46.41	46.40	-7	38,698	-0.02%
2023/08/07	13	45.65	6	46.14	46.40	7	38,780	0.02%
2023/08/04	1.2	47.07	2	46.90	47.15	-0.8	38,682	0.00%
2023/08/02	2	46.58	4.1	46.33	46.45	-2.1	38,518	-0.01%
2023/08/01	3	46.80	5	47.00	46.80	-2	38,578	-0.01%
2023/07/31	18.4	47.00	6	47.03	46.50	12.4	38,652	0.03%
2023/07/28	17	47.73	4.2	47.61	47.75	12.8	38,349	0.03%
2023/07/27	5	47.45	5.1	47.01	46.90	-0.1	38,170	0.00%
2023/07/26	13.1	46.72	11	46.70	46.90	2.1	38,213	0.01%
2023/07/25	45.2	45.68	8	45.78	45.60	37.2	38,023	0.10%
2023/07/24	7.3	45.95	12	45.98	45.75	-4.7	38,172	-0.01%
2023/07/21	26	47.80	26	47.73	47.35	0	38,225	0.00%
2023/07/20	41.1	47.63	12.9	47.74	48.40	28.2	37,923	0.07%
2023/07/19	16.8	46.86	19.3	47.02	46.80	-2.5	37,424	-0.01%
2023/07/18	18.1	46.56	21.2	46.58	46.30	-3.1	37,107	-0.01%
2023/07/17	11	45.17	4.1	45.10	45.05	7	36,551	0.02%
2023/07/14	19.2	45.16	14	45.24	44.60	5.2	36,353	0.01%
2023/07/13	19.5	44.72	56.5	44.77	44.00	-37	36,109	-0.10%
2023/07/12	50.6	46.93	33.4	46.59	46.25	17.3	35,144	0.05%
2023/07/11	24.7	48.82	47	48.46	48.40	-22.3	34,359	-0.06%
2023/07/10	65.8	49.28	32.5	49.02	48.85	33.3	33,858	0.10%
2023/07/07	30.2	50.78	34.1	50.62	50.60	-4	33,170	-0.01%
2023/07/06	50.3	51.17	30.8	51.16	51.00	19.5	32,733	0.06%
2023/07/05	156.5	52.38	146.7	52.08	51.70	9.8	32,089	0.03%	大買/大賣/
2023/07/04	69	54.11	42.4	54.17	54.20	26.6	29,285	0.09%
2023/07/03	94.8	68.25	148.6	68.12	69.30	-53.8	26,890	-0.20%	大賣/
2023/06/30	142.3	62.46	64.4	62.47	63.00	78	22,631	0.34%	大買/
2023/06/29	15.5	60.19	1	60.00	60.10	14.5	20,969	0.07%
2023/06/28	29	60.57	4	60.50	60.70	25	20,607	0.12%
2023/06/27	9.5	61.50	1.3	61.58	61.10	8.2	20,361	0.04%
2023/06/26	16	61.31	26	61.57	61.10	-10	20,295	-0.05%
2023/06/21	40.7	61.64	14.4	62.18	61.50	26.3	20,189	0.13%
2023/06/20	2.1	63.69	6	63.55	63.20	-3.9	19,866	-0.02%
2023/06/19	23	63.86	14	63.69	63.50	9	19,802	0.05%
2023/06/16	25.2	64.67	21.6	64.78	64.80	3.6	19,725	0.02%
2023/06/15	11.3	64.11	6	64.23	64.10	5.3	19,599	0.03%
2023/06/14	12.1	64.31	3.2	64.06	64.30	8.9	19,652	0.05%
2023/06/13	15	62.99	3.3	63.06	63.20	11.7	20,100	0.06%
2023/06/12	4	62.60	2	62.65	63.00	2	21,149	0.01%
2023/06/09	2	62.75	1	62.60	62.90	1	22,330	0.00%
2023/06/08	9	62.79	11.5	62.65	62.60	-2.5	23,461	-0.01%
2023/06/07	1.3	61.68	0	0.00	61.70	1.3	26,858	0.00%
2023/06/06	0.4	61.67	4	61.50	61.70	-3.6	27,226	-0.01%
2023/06/05	15.1	60.95	1.1	60.94	60.90	14	27,587	0.05%
2023/06/02	0.3	61.68	4	61.45	61.50	-3.8	27,811	-0.01%
2023/06/01	3	60.70	3	61.10	61.40	0	28,459	0.00%
2023/05/31	2	61.35	21	61.40	60.80	-19	29,434	-0.06%
2023/05/30	18	61.84	8.2	61.57	61.30	9.9	29,898	0.03%
2023/05/29	0	61.80	9	61.99	62.00	-9	30,085	-0.03%
2023/05/26	13	61.15	0.5	61.44	61.30	12.5	30,598	0.04%
2023/05/25	11.1	61.26	0.1	61.30	61.10	11	31,159	0.04%
2023/05/24	1	61.80	2	61.80	61.90	-1	31,696	0.00%
2023/05/23	3	61.77	5.2	61.71	61.70	-2.2	32,291	-0.01%
2023/05/22	11.1	62.02	3.2	61.63	62.10	7.9	32,291	0.02%
2023/05/19	1	61.30	2	61.40	61.30	-1	32,218	0.00%
2023/05/18	12	61.35	7	61.33	61.30	5	32,251	0.02%
2023/05/17	6.1	61.30	8	61.38	61.20	-1.9	32,327	-0.01%
2023/05/16	16	60.98	5	61.14	60.90	11	32,444	0.03%
2023/05/15	4	59.82	6	59.87	61.20	-2	32,668	-0.01%
2023/05/12	0.2	60.55	0	0.00	60.20	0.2	32,769	0.00%
2023/05/11	7.3	60.54	13	60.57	60.10	-5.7	32,791	-0.02%
2023/05/10	0.2	61.08	50	60.19	61.60	-49.9	32,647	-0.15%
2023/05/09	7.4	60.48	1.1	60.53	60.30	6.3	32,509	0.02%
2023/05/08	12.7	60.62	3	60.53	60.50	9.7	32,727	0.03%
2023/05/05	10	61.07	0	0.00	61.20	10	33,125	0.03%
2023/05/04	12	60.79	1	60.90	60.80	11	33,362	0.03%
2023/05/03	4.5	61.13	0	61.10	60.70	4.5	33,379	0.01%
2023/05/02	18.5	62.24	10	61.81	61.90	8.5	33,340	0.03%
2023/04/28	16.5	62.86	2	63.00	63.10	14.5	33,450	0.04%
2023/04/27	29.3	61.81	3.2	61.97	61.70	26.1	33,449	0.08%
2023/04/26	23.5	62.69	2.1	62.70	62.40	21.4	33,449	0.06%
2023/04/25	15.7	63.85	0.2	64.17	63.70	15.5	33,282	0.05%
2023/04/24	2.1	64.81	0.2	65.00	64.70	1.9	33,348	0.01%
2023/04/21	15.4	65.42	15	65.07	64.90	0.4	33,497	0.00%
2023/04/20	46	66.53	5.1	66.62	66.40	40.9	33,407	0.12%
2023/04/19	2.1	66.68	10	66.28	66.00	-7.9	33,575	-0.02%
2023/04/18	20	67.53	12.3	66.65	66.40	7.7	33,590	0.02%
2023/04/17	15.5	67.59	11.2	67.66	67.70	4.3	33,504	0.01%
2023/04/14	2.1	66.77	12	66.88	66.80	-9.9	33,500	-0.03%
2023/04/13	2.1	66.30	17	66.20	66.30	-14.9	33,627	-0.04%
2023/04/12	11	66.14	11	66.37	66.40	0	33,872	0.00%
2023/04/11	1	65.70	6	66.07	65.60	-5	33,885	-0.01%
2023/04/10	22.1	65.99	1.2	66.53	65.70	20.9	34,120	0.06%
2023/04/07	25	65.43	13.2	65.48	65.60	11.8	34,136	0.03%
2023/04/06	60.1	64.12	8.5	64.46	64.00	51.6	34,381	0.15%
2023/03/31	2	64.10	0	0.00	64.30	2	34,969	0.01%
2023/03/30	1.1	63.41	1.5	63.47	63.30	-0.5	37,128	0.00%
2023/03/29	9	63.81	2	64.15	63.50	7	38,375	0.02%
2023/03/28	13.1	64.35	9.5	64.52	64.00	3.6	39,630	0.01%
2023/03/27	10	64.30	52.5	64.01	64.20	-42.5	41,065	-0.10%
2023/03/24	11.1	64.23	40.1	64.00	64.20	-28.9	43,592	-0.07%
2023/03/23	5.1	64.22	11.4	64.14	64.10	-6.3	43,772	-0.01%
2023/03/22	3.2	65.47	14.5	65.32	65.30	-11.4	43,827	-0.03%
2023/03/21	94	65.63	6	65.32	65.10	88	44,274	0.20%
2023/03/20	3.1	66.00	2	65.95	65.80	1.1	44,251	0.00%
2023/03/17	17	65.21	8	65.18	65.40	9	44,367	0.02%
2023/03/16	29.1	65.37	29.5	65.33	64.70	-0.4	44,186	0.00%
2023/03/15	57.6	67.65	30.5	67.39	66.50	27.1	43,768	0.06%
2023/03/14	99.5	68.09	135	67.37	67.50	-35.5	43,133	-0.08%	大賣/
2023/03/13	122.2	69.23	85.6	68.93	69.10	36.6	42,354	0.09%	大買/
2023/03/10	247.7	69.80	195.8	68.77	68.70	51.9	41,250	0.13%	大買/大賣/
2023/03/09	12	67.01	11.1	66.75	67.00	0.9	38,207	0.00%
2023/03/08	30.3	66.43	11.1	66.47	66.30	19.2	38,303	0.05%
2023/03/07	38.4	67.23	22.2	67.29	67.40	16.2	38,327	0.04%
2023/03/06	63.2	67.45	22.3	67.54	67.50	40.9	38,351	0.11%
2023/03/03	23.3	66.25	19.5	66.54	67.10	3.8	38,223	0.01%
2023/03/02	7	65.54	20.4	65.79	65.60	-13.4	37,646	-0.04%
2023/03/01	12.1	63.72	5	63.80	63.80	7.1	37,249	0.02%
2023/02/24	42.8	64.51	51.2	64.36	64.60	-8.4	37,154	-0.02%
2023/02/23	16	64.22	22.5	64.32	64.30	-6.5	36,786	-0.02%
2023/02/22	13.3	62.95	22.5	63.04	62.60	-9.2	36,541	-0.03%
2023/02/21	16	61.78	18.3	62.19	62.80	-2.3	36,156	-0.01%
2023/02/20	3.1	60.46	8	60.30	60.50	-4.9	36,047	-0.01%
2023/02/17	2.1	59.90	1	60.00	59.80	1.1	36,564	0.00%
2023/02/16	1	60.30	1	60.30	60.30	0	37,101	0.00%
2023/02/15	7.6	60.31	3.1	60.65	60.00	4.5	38,017	0.01%
2023/02/14	3.2	60.55	1.1	60.53	60.70	2.1	38,376	0.01%
2023/02/13	13.4	59.07	17.5	59.42	59.00	-4.1	38,820	-0.01%
2023/02/10	8.6	60.79	7	60.81	60.60	1.6	39,575	0.00%
2023/02/09	10.1	61.80	0	0.00	61.70	10.1	39,863	0.03%
2023/02/08	2	61.90	11	61.96	61.80	-9	40,532	-0.02%
2023/02/07	8.4	61.90	39	61.78	61.70	-30.6	40,938	-0.07%
2023/02/06	12	62.20	4.8	62.40	61.70	7.2	41,610	0.02%
2023/02/03	15	64.32	16.1	64.44	63.60	-1.1	41,807	0.00%
2023/02/02	4	63.43	6.2	63.32	63.50	-2.2	41,682	-0.01%
2023/02/01	8.1	62.61	5	62.72	62.40	3.1	41,946	0.01%
2023/01/31	2	62.30	1	62.30	62.50	1	42,304	0.00%
2023/01/30	0.2	61.61	3	61.70	61.30	-2.8	42,519	-0.01%
2023/01/17	0	0.00	4.5	61.80	62.00	-4.5	42,507	-0.01%
2023/01/16	9.1	61.08	1	60.90	61.10	8.1	42,923	0.02%
2023/01/13	2	62.00	2	61.95	61.90	0	42,948	0.00%
2023/01/12	12.3	62.17	6	62.23	62.00	6.3	43,652	0.01%
2023/01/11	2	63.50	1	63.50	63.20	1	43,990	0.00%
2023/01/10	6	63.18	2	63.70	62.90	4	44,451	0.01%
2023/01/09	5	63.20	3	63.60	63.30	2	45,826	0.00%
2023/01/06	14.3	63.51	15	63.80	63.60	-0.7	46,392	0.00%
2023/01/05	5	64.10	6	63.80	63.70	-1	46,811	0.00%
2023/01/04	9.4	63.79	8	64.38	63.50	1.4	47,306	0.00%
2023/01/03	22	65.23	12	64.58	64.60	10	47,512	0.02%
2022/12/30	13.3	65.69	10	65.50	65.50	3.3	47,447	0.01%
2022/12/29	12	64.15	15.1	64.54	64.80	-3.1	47,766	-0.01%
2022/12/28	18.2	64.13	12	64.21	63.90	6.2	48,395	0.01%
2022/12/27	21	65.32	19	65.79	65.10	2	48,879	0.00%
2022/12/26	30.3	65.64	29	66.44	65.00	1.3	49,611	0.00%
2022/12/23	46	66.87	20.3	67.07	67.30	25.7	49,849	0.05%
2022/12/22	43	67.96	67	68.03	68.00	-24	49,962	-0.05%
2022/12/21	36.1	65.73	49	65.79	65.70	-12.9	48,536	-0.03%
2022/12/20	32	64.49	26.2	65.34	63.90	5.8	48,045	0.01%
2022/12/19	93	65.65	109.2	65.25	64.30	-16.2	48,056	-0.03%	大賣/
2022/12/16	190.1	65.67	166.7	64.86	65.30	23.4	47,130	0.05%	大買/大賣/
2022/12/15	14	62.78	16	62.84	62.80	-2	45,315	0.00%
2022/12/14	24.2	61.99	8	62.03	62.00	16.2	46,068	0.04%
2022/12/13	55	63.30	61.2	62.94	63.20	-6.2	46,340	-0.01%
2022/12/12	17.1	62.11	228.6	61.88	61.80	-211.5	46,966	-0.45%	大賣/鉅額交易
2022/12/09	24.2	62.62	43.4	61.83	62.80	-19.2	47,494	-0.04%
2022/12/08	22.5	60.86	10	61.11	61.00	12.5	47,928	0.03%
2022/12/07	13.5	61.09	14.4	61.52	60.90	-0.9	48,316	0.00%
2022/12/06	23.6	62.12	22.6	63.49	61.70	1	48,303	0.00%
2022/12/05	16.1	64.32	6	64.45	63.80	10.1	48,689	0.02%
2022/12/02	39	64.91	20.1	64.89	64.80	18.9	49,137	0.04%
2022/12/01	222.2	66.40	122	66.86	65.40	100.2	49,641	0.20%	大買/大賣/
2022/11/30	144	65.30	247.7	65.82	66.10	-103.7	49,206	-0.21%	大買/大賣/鉅額交易
2022/11/29	14.2	64.94	20	64.47	65.10	-5.8	49,503	-0.01%
2022/11/28	65	63.80	40.1	63.95	63.50	24.9	50,617	0.05%
2022/11/25	146.4	65.25	136.6	65.62	64.90	9.8	50,539	0.02%	大買/大賣/
2022/11/24	47	63.71	66	63.29	64.60	-19	50,633	-0.04%
2022/11/23	15	62.28	116	62.62	62.50	-101	50,427	-0.20%	大賣/鉅額交易
2022/11/22	37.1	61.61	39	62.02	61.70	-2	50,768	0.00%
2022/11/21	22.5	61.98	20.2	62.10	61.40	2.3	50,760	0.00%
2022/11/18	173	64.23	5	64.30	63.00	168	50,662	0.33%	大買/鉅額交易
2022/11/17	60	64.65	52	65.08	64.80	8	50,562	0.02%
2022/11/16	153	64.72	66	65.39	64.60	87	50,600	0.17%	大買/
2022/11/15	84.3	65.11	85	65.53	65.30	-0.7	50,611	0.00%
2022/11/14	61	66.44	228.2	65.79	66.20	-167.2	50,242	-0.33%	大賣/鉅額交易
2022/11/11	94.3	65.81	54	65.81	65.20	40.3	49,814	0.08%
2022/11/10	54	64.40	65	64.53	64.30	-11	49,247	-0.02%
2022/11/09	42	63.82	44.2	64.13	64.50	-2.2	49,377	0.00%
2022/11/08	341	64.02	490.2	63.72	63.40	-149.2	49,893	-0.30%	大買/大賣/鉅額交易
2022/11/07	74.1	62.17	71	62.48	62.30	3.1	49,150	0.01%
2022/11/04	90	60.29	143	60.87	61.20	-53	48,969	-0.11%	大賣/
2022/11/03	6	58.53	11.1	59.60	60.20	-5.1	48,969	-0.01%
2022/11/02	21	60.00	16	60.08	59.80	5	49,333	0.01%
2022/11/01	17.2	59.33	14	59.29	59.10	3.2	49,288	0.01%
2022/10/31	8	60.14	20	60.92	60.20	-12	49,669	-0.02%
2022/10/28	43.1	61.54	8	61.03	60.60	35.1	49,591	0.07%
2022/10/27	15	61.75	33	62.37	63.20	-18	49,294	-0.04%
2022/10/26	8.1	60.16	29	61.48	61.90	-20.9	49,355	-0.04%
2022/10/25	27.1	61.71	15.2	61.55	61.50	11.9	49,192	0.02%
2022/10/24	206	63.10	209	62.21	62.10	-3	49,952	-0.01%	大買/大賣/
2022/10/21	12	61.51	17	61.52	61.00	-5	49,859	-0.01%
2022/10/20	44.1	59.88	20	59.74	61.80	24.1	49,937	0.05%
2022/10/19	95	62.93	115	63.05	63.00	-20	49,334	-0.04%	大賣/
2022/10/18	20.2	61.86	22.2	61.92	61.90	-2.1	49,242	0.00%
2022/10/17	23.3	59.09	41.1	57.78	60.00	-17.8	49,301	-0.04%
2022/10/14	24	62.50	54.1	63.32	62.80	-30.1	48,372	-0.06%
2022/10/13	33	60.34	28	59.51	59.30	5	48,140	0.01%
2022/10/12	27.7	61.77	14	61.81	61.60	13.7	48,515	0.03%
2022/10/11	16.1	63.99	13	63.65	63.70	3.1	48,132	0.01%
2022/10/07	16	65.18	14.1	65.13	65.10	1.9	48,274	0.00%
2022/10/06	9	63.17	22	63.54	65.00	-13	48,762	-0.03%
2022/10/05	151.3	64.69	171.2	64.78	64.70	-20	48,742	-0.04%	大買/大賣/
2022/10/04	203.2	64.27	199	63.79	63.80	4.2	48,954	0.01%	大買/大賣/
2022/10/03	22	62.93	51.6	63.08	63.50	-29.6	48,972	-0.06%
2022/09/30	71.1	60.50	80	58.87	61.50	-8.9	49,276	-0.02%
2022/09/29	313	61.34	289.1	60.18	59.90	23.9	49,257	0.05%	大買/大賣/
2022/09/28	20.3	61.14	18	60.84	60.30	2.3	49,185	0.00%
2022/09/27	0	0.00	19.6	63.50	63.80	-19.6	49,868	-0.04%
2022/09/26	59.1	63.49	31.1	62.54	61.60	28	50,080	0.06%
2022/09/23	157	67.98	165.2	67.45	67.40	-8.2	50,087	-0.02%	大買/大賣/
2022/09/22	29.7	67.24	18	66.52	66.50	11.7	50,980	0.02%
2022/09/21	140.3	68.87	188.3	69.28	68.90	-48	52,291	-0.09%	大買/大賣/
2022/09/20	97.6	68.95	106.2	68.56	68.50	-8.6	53,657	-0.02%	大賣/
2022/09/19	176.3	69.95	209	68.37	68.00	-32.7	54,545	-0.06%	大買/大賣/
2022/09/16	137.1	71.46	132	72.07	73.50	5.1	55,737	0.01%	大買/大賣/
2022/09/15	201.7	73.16	225.2	72.69	72.60	-23.5	57,078	-0.04%	大買/大賣/
2022/09/14	41.1	69.85	45.1	70.75	71.80	-4	58,063	-0.01%
2022/09/13	183.1	71.50	186	71.15	71.10	-2.9	58,936	0.00%	大買/大賣/
2022/09/12	124.1	71.14	143.8	70.89	71.00	-19.7	60,447	-0.03%	大買/大賣/
2022/09/08	40	67.84	21	67.95	67.80	19	60,618	0.03%
2022/09/07	15.5	69.44	24.5	69.21	69.60	-9	60,925	-0.01%
2022/09/06	3.1	71.41	12	71.27	70.60	-8.9	60,618	-0.01%
2022/09/05	31.2	71.03	57	71.46	70.80	-25.8	60,842	-0.04%
2022/09/02	78.1	73.13	40	72.10	71.10	38.1	60,915	0.06%
2022/09/01	74.1	77.16	10	76.80	76.80	64.1	59,901	0.11%
2022/08/31	23.3	77.74	16.2	77.80	78.90	7.1	60,664	0.01%
2022/08/30	16.7	79.07	13.4	78.96	78.90	3.3	61,022	0.01%
2022/08/29	69.6	78.98	47.5	79.06	79.60	22.1	60,912	0.04%
2022/08/26	4	83.80	28	84.09	83.40	-24	60,860	-0.04%
2022/08/25	8	83.51	14	83.40	83.40	-6	60,824	-0.01%
2022/08/24	25.5	82.47	19.6	82.10	82.10	5.9	61,032	0.01%
2022/08/23	13.5	83.18	6	83.13	83.00	7.5	61,445	0.01%
2022/08/22	19	83.74	20	83.60	83.60	-1	61,908	0.00%
2022/08/19	13	86.71	21.5	86.48	86.40	-8.5	62,006	-0.01%
2022/08/18	5	86.56	4	86.55	86.50	1	62,392	0.00%
2022/08/17	67.8	86.88	74	86.97	86.40	-6.2	62,883	-0.01%
2022/08/16	194.5	86.81	180	86.18	86.00	14.5	63,549	0.02%	大買/大賣/
2022/08/15	485.7	88.71	212	87.84	87.50	273.7	65,024	0.42%	大買/大賣/鉅額交易
2022/08/12	18.6	91.05	38.3	91.27	91.10	-19.7	64,330	-0.03%
2022/08/11	22.2	91.50	16	91.77	91.00	6.2	64,799	0.01%
2022/08/10	405.3	91.79	56.1	92.42	91.10	349.2	64,739	0.54%	大買/鉅額交易
2022/08/09	80.1	92.44	218.3	91.87	93.30	-138.2	64,922	-0.21%	大賣/鉅額交易
2022/08/08	319	88.90	254.3	90.64	91.10	64.7	65,189	0.10%	大買/大賣/
2022/08/05	20	90.05	317.3	89.72	90.50	-297.3	64,822	-0.46%	大賣/鉅額交易
2022/08/04	234.6	86.19	234	87.15	87.50	0.6	64,639	0.00%	大買/大賣/
2022/08/03	20.1	86.88	59	87.92	87.00	-38.9	64,774	-0.06%
2022/08/02	231.2	87.45	26	87.35	87.50	205.2	65,237	0.31%	大買/鉅額交易
2022/08/01	12	89.57	22	89.68	90.00	-10	65,706	-0.02%
2022/07/29	166	89.29	389.7	89.17	89.60	-223.7	66,156	-0.34%	大買/大賣/鉅額交易
2022/07/28	148.3	87.01	75	87.05	86.50	73.3	66,003	0.11%	大買/
2022/07/27	127	87.23	229.8	87.80	88.20	-102.8	66,676	-0.15%	大買/大賣/鉅額交易
2022/07/26	64.1	86.55	58	86.99	86.70	6.1	66,726	0.01%
2022/07/25	130.2	87.35	19	87.03	86.90	111.2	67,735	0.16%	大買/鉅額交易
2022/07/22	210.2	88.60	470.6	88.95	89.50	-260.3	67,498	-0.39%	大買/大賣/鉅額交易
2022/07/21	202.1	87.66	229	88.33	88.30	-26.9	67,386	-0.04%	大買/大賣/
2022/07/20	102.1	87.57	98	87.81	86.60	4.1	67,091	0.01%	大買/
2022/07/19	212.2	87.46	234.4	87.56	87.80	-22.2	67,290	-0.03%	大買/大賣/
2022/07/18	117	86.22	107	86.33	85.60	10	67,138	0.01%	大買/大賣/
2022/07/15	142	86.32	130	86.56	86.00	12	67,442	0.02%	大買/大賣/
2022/07/14	73	86.46	87.1	86.74	87.50	-14.1	67,226	-0.02%
2022/07/13	52	84.98	54.1	85.43	83.90	-2.1	66,766	0.00%
2022/07/12	47.3	83.52	41	82.44	82.10	6.3	66,490	0.01%
2022/07/11	4.1	87.37	28.1	87.69	88.20	-24	65,798	-0.04%
2022/07/08	246.3	86.12	217	86.47	86.50	29.3	65,521	0.04%	大買/大賣/
2022/07/07	99	80.93	100	82.56	83.20	-1	64,780	0.00%
2022/07/06	129	81.48	126	80.64	80.30	3	64,637	0.00%	大買/大賣/
2022/07/05	158	78.85	171	81.90	82.10	-13	64,396	-0.02%	大買/大賣/
2022/07/04	46.1	78.02	32	78.05	78.20	14.1	63,460	0.02%
2022/07/01	351.4	80.88	350	79.93	77.80	1.4	63,137	0.00%	大買/大賣/
2022/06/30	196.6	82.59	184	82.97	82.30	12.6	62,173	0.02%	大買/大賣/
2022/06/29	668.7	87.16	315	86.41	85.50	353.7	61,324	0.58%	大買/大賣/鉅額交易
2022/06/28	296	88.70	275.4	89.64	91.70	20.6	59,592	0.03%	大買/大賣/
2022/06/27	59.3	85.54	489.1	86.06	86.10	-429.7	57,684	-0.74%	大賣/鉅額交易
2022/06/24	605.2	99.66	708.3	99.82	98.30	-103.1	56,688	-0.18%	大買/大賣/鉅額交易
2022/06/23	460.2	99.54	488	97.77	96.20	-27.8	55,115	-0.05%	大買/大賣/
2022/06/22	380.9	104.47	268	104.09	101.00	112.9	54,660	0.21%	大買/大賣/鉅額交易
2022/06/21	116	109.98	223	108.20	109.50	-107	53,484	-0.20%	大買/大賣/鉅額交易
2022/06/20	42.9	112.37	92.1	112.87	111.50	-49.2	52,638	-0.09%
2022/06/17	11.1	118.27	26.1	117.84	119.50	-15	51,241	-0.03%
2022/06/16	62.5	119.95	68	118.91	117.00	-5.5	51,178	-0.01%
2022/06/15	85.2	123.53	20.1	124.10	122.00	65.2	51,700	0.13%
2022/06/14	33.3	121.82	25	122.50	123.50	8.3	54,011	0.02%
2022/06/13	42.9	122.17	19	121.37	120.50	23.9	58,139	0.04%
2022/06/10	50.1	125.55	41.1	125.93	126.00	9	62,125	0.01%
2022/06/09	20	126.78	1.1	127.00	126.50	18.9	64,603	0.03%
2022/06/08	19.8	129.25	69.3	129.42	130.00	-49.5	64,840	-0.08%
2022/06/07	4	126.88	8.2	126.80	127.00	-4.2	65,936	-0.01%
2022/06/06	11	127.27	28.3	128.01	126.50	-17.3	68,012	-0.03%
2022/06/02	8	126.06	1	125.50	126.50	7	70,608	0.01%
2022/06/01	7.3	126.12	15.6	125.11	126.00	-8.3	74,008	-0.01%
2022/05/31	28.4	125.25	32	124.73	124.50	-3.6	78,382	0.00%
2022/05/30	17.8	127.27	39	127.29	127.00	-21.2	79,315	-0.03%
2022/05/27	19	127.55	47.1	127.17	128.00	-28.1	79,731	-0.04%
2022/05/26	21	127.93	35	127.26	125.50	-14	80,643	-0.02%
2022/05/25	4.8	126.21	11	126.27	127.00	-6.2	81,062	-0.01%
2022/05/24	42	127.38	28	126.27	125.00	14	81,523	0.02%
2022/05/23	77	123.55	105.4	125.32	127.00	-28.4	81,311	-0.03%	大賣/
2022/05/20	19.1	117.84	20.2	117.63	117.50	-1.1	80,820	0.00%
2022/05/19	15.4	113.66	16.1	113.43	115.00	-0.8	81,893	0.00%
2022/05/18	150.4	117.63	135.7	117.74	117.50	14.7	82,686	0.02%	大買/大賣/
2022/05/17	31.4	116.89	25.5	116.67	116.50	5.9	82,835	0.01%
2022/05/16	225.4	120.27	195.2	119.10	119.00	30.2	82,318	0.04%	大買/大賣/
2022/05/13	234.2	123.52	227	123.59	123.50	7.2	81,633	0.01%	大買/大賣/
2022/05/12	81	123.14	53	124.39	121.00	28	82,357	0.03%
2022/05/11	90.1	126.02	21	125.02	124.00	69.1	82,420	0.08%
2022/05/10	230	125.67	249	126.21	127.50	-19	82,463	-0.02%	大買/大賣/
2022/05/09	231	127.67	176.1	127.20	126.00	54.9	82,564	0.07%	大買/大賣/
2022/05/06	100.2	129.81	83	129.16	130.50	17.2	83,956	0.02%
2022/05/05	185	130.08	114.6	130.51	130.00	70.5	84,000	0.08%	大買/大賣/
2022/05/04	33.2	129.67	69.3	130.40	130.00	-36.1	83,662	-0.04%
2022/05/03	98.1	125.53	87.1	126.22	126.50	11	83,182	0.01%
2022/04/29	49	125.42	114.5	125.61	126.00	-65.5	83,396	-0.08%	大賣/
2022/04/28	8.3	121.39	13.7	121.99	120.50	-5.4	83,043	-0.01%
2022/04/27	59.1	119.37	32.3	120.10	121.00	26.8	83,084	0.03%
2022/04/26	19.1	121.94	3.1	122.16	121.00	16	83,162	0.02%
2022/04/25	24.5	122.17	7	122.07	121.50	17.5	83,168	0.02%
2022/04/22	27.8	124.96	56	125.98	126.50	-28.3	82,614	-0.03%
2022/04/21	23.1	125.80	21.9	125.61	125.00	1.2	82,619	0.00%
2022/04/20	21.6	124.11	19	124.08	123.50	2.6	82,611	0.00%
2022/04/19	5.5	123.04	48.1	123.10	123.00	-42.5	82,899	-0.05%
2022/04/18	69	122.31	58.1	121.57	121.00	11	83,044	0.01%
2022/04/15	79.7	122.23	79	123.58	124.00	0.7	83,260	0.00%
2022/04/14	96.3	122.92	80	124.76	122.00	16.3	83,333	0.02%
2022/04/13	7	122.57	23	123.72	124.50	-16	83,224	-0.02%
2022/04/12	235.2	120.42	200	120.46	120.00	35.2	83,001	0.04%	大買/大賣/
2022/04/11	195.1	123.11	76	124.47	121.50	119.1	82,677	0.14%	大買/鉅額交易
2022/04/08	83	122.22	76	123.11	124.00	7	83,699	0.01%
2022/04/07	71.4	119.71	12	120.50	119.00	59.4	84,236	0.07%
2022/04/06	20	123.48	5	123.60	123.50	15	83,973	0.02%
2022/04/01	49	124.02	48	125.48	126.50	1	84,317	0.00%
2022/03/31	13.2	123.89	12	124.46	124.50	1.2	83,818	0.00%
2022/03/30	134.2	123.96	136.2	124.28	124.00	-2	83,671	0.00%	大買/大賣/
2022/03/29	19	124.34	25	124.38	123.50	-6	83,578	-0.01%
2022/03/28	89.9	119.96	102	121.27	122.50	-12.1	83,389	-0.01%	大賣/
2022/03/25	119.8	123.96	57.4	122.69	122.00	62.4	83,417	0.07%	大買/
2022/03/24	131.4	128.60	29	128.59	128.00	102.4	82,453	0.12%	大買/鉅額交易
2022/03/23	81.2	129.91	209	130.66	130.50	-127.8	82,569	-0.15%	大賣/鉅額交易
2022/03/22	53.2	130.38	38.1	130.50	129.50	15.1	82,630	0.02%
2022/03/21	21.1	130.15	23.1	130.94	131.50	-1.9	83,027	0.00%
2022/03/18	184.8	130.89	76	129.57	130.00	108.8	83,743	0.13%	大買/鉅額交易
2022/03/17	142.3	130.41	162.6	131.39	133.00	-20.3	83,304	-0.02%	大買/大賣/
2022/03/16	390.1	129.44	158.5	127.27	127.00	231.6	81,632	0.28%	大買/大賣/鉅額交易
2022/03/15	272.5	132.82	271.5	132.58	130.00	1	77,870	0.00%	大買/大賣/
2022/03/14	70.8	131.23	106.8	130.78	132.50	-36	75,063	-0.05%	大賣/
2022/03/11	26.2	124.97	38.3	125.23	125.50	-12.1	74,144	-0.02%
2022/03/10	104.2	126.50	96.2	126.95	124.00	8	74,720	0.01%	大買/
2022/03/09	69.2	122.91	101.5	123.41	125.50	-32.3	74,426	-0.04%	大賣/
2022/03/08	140.6	121.16	93	121.32	118.00	47.5	75,309	0.06%	大買/
2022/03/07	211.2	129.91	150.6	128.70	125.50	60.6	73,027	0.08%	大買/大賣/
2022/03/04	214.2	133.63	243.3	131.76	133.00	-29.1	70,755	-0.04%	大買/大賣/
2022/03/03	65	124.56	72.8	124.40	125.00	-7.8	67,329	-0.01%
2022/03/02	34	121.16	38.2	120.52	120.50	-4.2	67,365	-0.01%
2022/03/01	23.2	119.97	119.4	118.39	120.50	-96.2	67,492	-0.14%	大賣/
2022/02/25	47	115.07	114.1	116.23	115.50	-67.1	66,518	-0.10%	大賣/
2022/02/24	50.9	113.65	77	113.59	112.50	-26.2	66,509	-0.04%
2022/02/23	35	115.56	24	115.92	116.00	11	66,667	0.02%
2022/02/22	91.3	113.67	69	113.66	113.50	22.3	66,784	0.03%
2022/02/21	85.2	118.77	58	119.58	119.50	27.2	66,056	0.04%
2022/02/18	37.3	116.36	214.7	116.37	116.50	-177.4	65,633	-0.27%	大賣/鉅額交易
2022/02/17	27	113.44	31	112.61	112.00	-4	65,389	-0.01%
2022/02/16	13	112.58	15	112.83	112.50	-2	65,849	0.00%
2022/02/15	40	111.21	15	111.47	111.00	25	67,216	0.04%
2022/02/14	52.3	112.73	29.1	112.59	110.50	23.2	69,698	0.03%
2022/02/11	30.5	113.42	21	113.07	112.00	9.5	70,922	0.01%
2022/02/10	10	113.80	58	113.14	114.00	-48	73,391	-0.07%
2022/02/09	63.5	113.06	45.1	113.31	112.00	18.4	75,972	0.02%
2022/02/08	148.6	112.02	148.8	113.21	112.50	-0.1	76,404	0.00%	大買/大賣/
2022/02/07	36	107.32	77.2	105.37	108.00	-41.2	75,977	-0.05%
2022/01/26	28.2	98.57	41.1	98.56	98.60	-12.9	77,797	-0.02%
2022/01/25	45.5	97.40	32.2	96.44	95.10	13.3	78,903	0.02%
2022/01/24	31.4	98.64	37	98.43	99.90	-5.6	79,863	-0.01%
2022/01/21	61.3	100.52	19	99.86	99.00	42.3	81,531	0.05%
2022/01/20	11.3	103.96	9	104.56	104.00	2.3	81,873	0.00%
2022/01/19	21.1	104.50	19	104.24	104.00	2.1	82,182	0.00%
2022/01/18	10	106.30	6	106.25	106.50	4	82,578	0.00%
2022/01/17	9.6	105.46	15	105.50	105.50	-5.4	84,025	-0.01%
2022/01/14	22.9	105.75	16.5	105.85	107.50	6.4	85,320	0.01%
2022/01/13	34.7	107.03	52.1	107.10	105.00	-17.4	85,258	-0.02%
2022/01/12	60.2	109.32	16	109.59	108.00	44.2	85,586	0.05%
2022/01/11	27.5	112.40	10.4	113.32	112.00	17.1	86,061	0.02%
2022/01/10	55.5	111.55	17	111.76	111.50	38.5	88,288	0.04%
2022/01/07	50.1	113.26	46	113.83	113.50	4.1	88,943	0.00%
2022/01/06	56.1	115.13	30.2	115.19	114.50	25.9	90,871	0.03%
2022/01/05	29	114.88	57	115.27	115.00	-28	92,607	-0.03%
2022/01/04	31.2	114.81	10.6	114.79	115.50	20.6	94,435	0.02%
2022/01/03	54.1	115.43	23	116.74	114.50	31.1	95,492	0.03%
2021/12/30	71.2	121.29	16	122.06	121.00	55.2	96,085	0.06%
2021/12/29	13	124.73	13.2	126.22	124.50	-0.2	96,956	0.00%
2021/12/28	14.5	125.52	39	125.86	125.00	-24.5	99,686	-0.02%
2021/12/27	8	122.75	8	123.25	122.50	0	102,126	0.00%
2021/12/24	18	122.72	18.6	122.78	122.50	-0.6	104,474	0.00%
2021/12/23	19.7	123.59	8.1	123.95	122.50	11.6	104,848	0.01%
2021/12/22	13.1	124.43	12	125.33	124.00	1.1	105,445	0.00%
2021/12/21	26	124.60	56	123.78	125.50	-30	106,154	-0.03%
2021/12/20	42.1	122.28	19.4	123.11	122.00	22.7	106,601	0.02%
2021/12/17	29.2	123.95	39	123.92	123.50	-9.8	107,404	-0.01%
2021/12/16	40.1	122.88	53.2	123.79	122.00	-13	107,424	-0.01%
2021/12/15	82.6	120.68	86	122.03	122.50	-3.4	107,772	0.00%
2021/12/14	129.2	122.99	64.8	122.16	120.00	64.4	108,598	0.06%	大買/
2021/12/13	31.9	127.54	124.1	127.86	127.50	-92.2	107,638	-0.09%	大賣/
2021/12/10	112.2	125.05	86.1	125.41	124.00	26.2	107,904	0.02%	大買/
2021/12/09	62.4	127.47	78	128.08	128.50	-15.6	108,286	-0.01%
2021/12/08	158	128.28	89.9	129.05	127.00	68.1	108,570	0.06%	大買/
2021/12/07	195.2	126.45	229.1	127.21	126.50	-33.9	108,326	-0.03%	大買/大賣/
2021/12/06	87	126.01	204	125.75	125.50	-117	107,348	-0.11%	大賣/鉅額交易
2021/12/03	262	123.18	94.2	124.11	121.00	167.8	107,425	0.16%	大買/鉅額交易
2021/12/02	121.3	121.87	377.5	119.62	122.00	-256.2	108,920	-0.24%	大買/大賣/鉅額交易
2021/12/01	32.1	115.23	79.1	114.96	115.00	-47.1	108,146	-0.04%
2021/11/30	76.1	113.39	139	113.68	115.50	-62.9	109,446	-0.06%	大賣/
2021/11/29	33	110.30	36	111.24	110.00	-3	110,108	0.00%
2021/11/26	183.7	110.53	108.7	110.53	108.50	75	111,251	0.07%	大買/大賣/
2021/11/25	55.6	113.04	113	114.69	114.50	-57.4	111,468	-0.05%	大賣/
2021/11/24	84.3	111.00	64.5	111.57	111.00	19.8	111,235	0.02%
2021/11/23	89	111.16	102.5	111.93	111.00	-13.5	112,812	-0.01%	大賣/
2021/11/22	83	110.37	112	111.08	110.50	-29	114,198	-0.03%	大賣/
2021/11/19	97	108.43	44	109.28	107.50	53	114,975	0.05%
2021/11/18	29.5	109.25	95.5	109.36	109.50	-66	117,677	-0.06%
2021/11/17	132.5	108.18	52	108.11	107.50	80.5	121,270	0.07%	大買/
2021/11/16	31	106.47	131.3	108.55	110.00	-100.3	123,103	-0.08%	大賣/
2021/11/15	57.6	107.34	35	106.77	105.00	22.6	127,419	0.02%
2021/11/12	119.2	107.72	118.5	108.32	106.50	0.7	131,716	0.00%	大買/大賣/
2021/11/11	339.4	112.73	184.8	113.91	106.00	154.7	132,977	0.12%	大買/大賣/鉅額交易
2021/11/10	253.5	116.65	157.4	118.32	115.00	96.2	135,003	0.07%	大買/大賣/
2021/11/09	188.3	116.75	85.3	117.53	116.00	103	140,209	0.07%	大買/鉅額交易
2021/11/08	122	110.21	280.2	113.46	118.00	-158.2	142,061	-0.11%	大買/大賣/鉅額交易
2021/11/05	92	106.12	90	106.75	107.50	2	139,337	0.00%
2021/11/04	227.1	109.41	114.2	109.11	106.00	112.9	138,354	0.08%	大買/大賣/鉅額交易
2021/11/03	172.1	105.78	214	107.36	108.50	-41.9	136,510	-0.03%	大買/大賣/
2021/11/02	73	100.60	227.2	100.45	101.50	-154.2	134,128	-0.11%	大賣/鉅額交易
2021/11/01	238.4	98.68	161.4	99.53	98.00	77.1	132,545	0.06%	大買/大賣/
2021/10/29	110	94.90	298.4	94.15	96.50	-188.4	131,175	-0.14%	大買/大賣/鉅額交易
2021/10/28	139.2	92.06	164.3	92.70	90.60	-25.1	129,241	-0.02%	大買/大賣/
2021/10/27	54.2	89.16	62	89.78	89.30	-7.8	128,450	-0.01%
2021/10/26	106	90.41	132.3	90.59	90.40	-26.3	128,539	-0.02%	大買/大賣/
2021/10/25	129.1	89.01	254.2	88.48	89.50	-125	128,190	-0.10%	大買/大賣/鉅額交易
2021/10/22	200.2	87.39	139	86.49	85.10	61.2	134,285	0.05%	大買/大賣/
2021/10/21	91.3	89.90	75.1	90.08	89.30	16.2	138,034	0.01%
2021/10/20	185	89.95	133.2	90.22	88.30	51.8	141,419	0.04%	大買/大賣/
2021/10/19	232.7	89.53	202	89.38	88.00	30.7	147,572	0.02%	大買/大賣/
2021/10/18	130.4	86.34	83.6	87.13	89.00	46.8	153,817	0.03%	大買/
2021/10/15	46.7	92.19	33.1	92.64	92.30	13.6	158,915	0.01%
2021/10/14	105.2	92.26	139.2	91.62	92.40	-34	165,462	-0.02%	大買/大賣/
2021/10/13	85.2	90.18	91	90.01	88.50	-5.8	169,792	0.00%
2021/10/12	125.4	89.88	123	91.00	87.40	2.4	178,274	0.00%	大買/大賣/
2021/10/08	55.4	97.54	39	96.48	96.80	16.4	182,954	0.01%
2021/10/07	90.4	98.37	138.2	97.04	98.50	-47.8	193,894	-0.02%	大賣/
2021/10/06	89.7	95.28	88	95.31	92.50	1.7	200,591	0.00%
2021/10/05	109.2	96.32	214.4	94.01	98.20	-105.2	207,184	-0.05%	大買/大賣/鉅額交易
2021/10/04	146.3	101.10	171.6	100.83	97.20	-25.3	213,430	-0.01%	大買/大賣/
2021/10/01	208.8	111.23	96.2	111.41	108.00	112.6	221,206	0.05%	大買/鉅額交易
2021/09/30	26	117.83	32	117.94	119.50	-6	228,637	0.00%
2021/09/29	67	117.47	57.2	117.36	116.50	9.9	234,860	0.00%
2021/09/28	75.5	119.98	65	120.38	119.00	10.5	235,128	0.00%
2021/09/27	85.4	126.55	71.2	127.10	124.50	14.2	235,404	0.01%
2021/09/24	84.5	126.48	137	125.64	126.50	-52.5	235,906	-0.02%	大賣/
2021/09/23	43.1	121.74	60.1	122.12	121.50	-17	235,844	-0.01%
2021/09/22	124.4	120.37	99.1	120.32	119.50	25.2	236,684	0.01%	大買/
2021/09/17	35	122.48	79.5	122.06	123.00	-44.5	237,068	-0.02%
2021/09/16	18	119.11	18.1	119.34	118.00	-0.1	236,470	0.00%
2021/09/15	69.1	119.31	63	117.83	121.50	6.1	236,838	0.00%
2021/09/14	157.1	122.70	77	121.29	117.50	80.1	237,316	0.03%	大買/
2021/09/13	130.2	126.07	127	126.52	124.50	3.2	237,488	0.00%	大買/大賣/
2021/09/10	136.4	122.75	150.2	123.04	125.50	-13.8	246,873	-0.01%	大買/大賣/
2021/09/09	195	120.43	166.3	120.65	121.50	28.7	257,351	0.01%	大買/大賣/
2021/09/08	215	120.36	194	119.86	122.00	21	263,381	0.01%	大買/大賣/
2021/09/07	253.1	119.40	301	118.85	120.50	-47.9	272,442	-0.02%	大買/大賣/
2021/09/06	134.1	115.45	123.8	116.30	113.00	10.3	276,298	0.00%	大買/大賣/
2021/09/03	175.5	122.53	99.2	120.74	120.50	76.3	281,059	0.03%	大買/
2021/09/02	115.1	124.77	115.2	125.15	126.00	-0.1	284,216	0.00%	大買/大賣/
2021/09/01	133.8	128.19	71.6	128.29	125.00	62.2	287,620	0.02%	大買/
2021/08/31	78.1	132.83	105	133.65	133.50	-26.9	289,436	-0.01%	大賣/
2021/08/30	52.3	138.10	59.5	137.89	136.00	-7.2	296,177	0.00%
2021/08/27	175.5	137.73	172.3	137.50	137.00	3.2	301,757	0.00%	大買/大賣/
2021/08/26	174.6	138.39	126	137.66	140.00	48.6	307,355	0.02%	大買/大賣/
2021/08/25	65	136.35	78	136.07	138.50	-13	313,162	0.00%
2021/08/24	201.8	138.22	181	137.17	134.50	20.8	317,742	0.01%	大買/大賣/
2021/08/23	238.3	139.87	314.4	139.93	139.50	-76.1	322,119	-0.02%	大買/大賣/
2021/08/20	168.7	128.92	168.2	129.19	130.50	0.5	325,644	0.00%	大買/大賣/
2021/08/19	264.4	132.52	214.6	132.14	126.50	49.8	335,133	0.01%	大買/大賣/
2021/08/18	237.6	129.92	265.1	130.18	136.50	-27.4	341,307	-0.01%	大買/大賣/
2021/08/17	251.1	127.91	242	126.87	124.50	9	345,747	0.00%	大買/大賣/
2021/08/16	356	132.71	287.1	129.89	126.00	68.9	353,207	0.02%	大買/大賣/
2021/08/13	347.2	135.85	402.1	136.06	133.00	-54.9	356,926	-0.02%	大買/大賣/
2021/08/12	276.2	127.40	253.8	127.69	133.50	22.4	361,288	0.01%	大買/大賣/
2021/08/11	10.3	124.54	11	119.95	125.00	-0.7	362,298	0.00%
2021/08/10	11.1	129.85	0	128.00	130.00	11.1	366,350	0.00%
2021/08/09	6.3	132.74	4	134.75	132.50	2.3	375,355	0.00%
2021/08/06	5.2	131.12	5	133.00	131.00	0.2	385,819	0.00%
2021/08/05	3.4	125.82	70	126.66	125.50	-66.6	394,945	-0.02%
2021/08/04	4.2	129.90	10.1	129.20	129.00	-5.9	400,626	0.00%
2021/08/03	6.1	124.50	5.1	125.11	126.00	1	409,286	0.00%
2021/08/02	3	113.68	14	116.46	120.00	-11	416,150	0.00%
2021/07/30	20.3	129.82	20	130.70	117.00	0.3	423,521	0.00%
2021/07/29	3	122.67	23	125.35	129.50	-20	430,617	0.00%
2021/07/28	268.8	116.65	395.2	116.62	118.00	-126.4	438,242	-0.03%	大買/大賣/鉅額交易
2021/07/27	299.8	127.50	371.7	125.89	122.50	-71.9	443,452	-0.02%	大買/大賣/
2021/07/26	217.4	141.26	247.9	140.95	136.00	-30.4	443,188	-0.01%	大買/大賣/
2021/07/23	398.4	143.65	329.4	142.72	145.50	69	444,634	0.02%	大買/大賣/
2021/07/22	265.3	142.30	268.6	143.10	140.50	-3.2	444,272	0.00%	大買/大賣/
2021/07/21	397.3	161.82	361.4	162.23	153.50	35.9	443,347	0.01%	大買/大賣/
2021/07/20	508.2	176.08	453	175.80	170.50	55.2	438,485	0.01%	大買/大賣/
2021/07/19	436.6	192.05	373.1	192.20	188.00	63.6	437,498	0.01%	大買/大賣/
2021/07/16	704	187.80	616.2	188.45	188.00	87.8	431,890	0.02%	大買/大賣/
2021/07/15	248.1	173.37	336.6	173.91	179.00	-88.4	421,928	-0.02%	大買/大賣/
2021/07/14	575.5	169.11	538.8	168.88	163.00	36.7	415,579	0.01%	大買/大賣/
2021/07/13	453.1	187.04	290.3	189.11	176.00	162.8	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	493.3	202.03	433.1	201.84	195.50	60.3	395,926	0.02%	大買/大賣/
2021/07/09	583.6	206.46	546.2	205.15	195.50	37.5	387,845	0.01%	大買/大賣/
2021/07/08	653.7	210.37	638.8	212.40	216.50	14.9	379,248	0.00%	大買/大賣/
2021/07/07	424.7	220.54	354.2	220.63	210.00	70.5	368,918	0.02%	大買/大賣/
2021/07/06	249.8	209.76	278.4	212.66	216.50	-28.6	359,596	-0.01%	大買/大賣/
2021/07/05	113.2	192.17	42.3	191.81	197.00	70.9	353,712	0.02%	大買/
2021/07/02	71.8	191.45	51.4	192.01	191.00	20.4	356,844	0.01%
2021/07/01	81.9	192.10	95.3	193.60	196.00	-13.3	356,879	0.00%
2021/06/30	56.4	177.98	156.4	174.02	182.50	-100.1	356,519	-0.03%	大賣/
2021/06/29	104.8	167.33	94.1	166.07	166.00	10.7	356,354	0.00%	大買/
2021/06/28	55.2	162.46	78.9	164.39	166.00	-23.7	356,036	-0.01%
2021/06/25	58.7	150.76	77.6	151.18	151.00	-18.9	355,308	-0.01%
2021/06/24	89.9	145.76	63.4	143.03	149.00	26.4	355,062	0.01%
2021/06/23	124.5	142.74	85.5	142.78	139.50	39	354,532	0.01%	大買/
2021/06/22	71.6	159.10	77.7	158.00	154.50	-6.2	353,074	0.00%
2021/06/21	806.4	157.49	723.8	158.28	158.50	82.6	352,224	0.02%	大買/大賣/
2021/06/18	779.8	146.41	724.6	147.30	149.50	55.2	343,265	0.02%	大買/大賣/
2021/06/17	359.9	132.43	340	132.74	140.50	20	335,123	0.01%	大買/大賣/
2021/06/16	698	133.74	700.2	134.08	130.00	-2.2	333,803	0.00%	大買/大賣/
2021/06/15	259.4	123.21	388.7	123.92	127.50	-129.3	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	301.4	116.65	349.6	116.04	116.00	-48.1	322,158	-0.01%	大買/大賣/
2021/06/09	189.9	114.31	191.6	114.46	113.00	-1.7	317,997	0.00%	大買/大賣/
2021/06/08	254.5	112.45	207	111.41	114.50	47.6	317,367	0.01%	大買/大賣/
2021/06/07	506.8	110.86	563.4	109.85	107.00	-56.6	316,138	-0.02%	大買/大賣/
2021/06/04	376.1	115.89	354.1	116.11	115.50	22	310,473	0.01%	大買/大賣/
2021/06/03	365.2	113.96	429.4	114.76	112.50	-64.2	305,815	-0.02%	大買/大賣/
2021/06/02	639.8	114.47	425	113.44	111.00	214.8	300,491	0.07%	大買/大賣/鉅額交易
2021/06/01	378.1	107.92	538.6	107.26	112.50	-160.5	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	480.3	109.51	523.9	107.88	102.50	-43.6	289,013	-0.02%	大買/大賣/
2021/05/28	562.5	107.23	584.5	107.29	108.00	-22	284,171	-0.01%	大買/大賣/
2021/05/27	779.8	102.34	708.5	102.50	103.00	71.3	282,340	0.03%	大買/大賣/
2021/05/26	665.5	93.66	733.9	94.90	98.80	-68.4	273,176	-0.03%	大買/大賣/
2021/05/25	649.3	90.44	624.1	91.22	91.00	25.3	264,602	0.01%	大買/大賣/
2021/05/24	724.5	95.03	777	94.87	93.10	-52.5	258,762	-0.02%	大買/大賣/
2021/05/21	531.1	89.38	525.3	89.42	91.80	5.8	254,732	0.00%	大買/大賣/
2021/05/20	716	84.00	691.4	83.93	83.50	24.6	249,501	0.01%	大買/大賣/
2021/05/19	330.4	78.93	449.2	79.07	80.50	-118.8	240,679	-0.05%	大買/大賣/鉅額交易
2021/05/18	293.5	71.29	405.9	72.14	73.20	-112.4	240,357	-0.05%	大買/大賣/鉅額交易
2021/05/17	600.3	69.69	441.2	69.51	66.60	159.1	239,398	0.07%	大買/大賣/鉅額交易
2021/05/14	424.1	75.34	296	75.99	74.00	128.1	231,834	0.06%	大買/大賣/鉅額交易
2021/05/13	439.8	81.31	450.4	81.21	79.20	-10.7	223,617	0.00%	大買/大賣/
2021/05/12	375.3	92.74	151.4	91.34	87.90	223.9	219,837	0.10%	大買/大賣/鉅額交易
2021/05/11	418.6	100.45	382	98.42	97.60	36.6	217,333	0.02%	大買/大賣/
2021/05/10	449.7	96.45	346.6	98.80	100.50	103.1	211,021	0.05%	大買/大賣/鉅額交易
2021/05/07	303.3	86.77	452.8	87.47	91.50	-149.5	205,669	-0.07%	大買/大賣/鉅額交易
2021/05/06	527.8	87.10	435.2	85.45	84.30	92.6	199,980	0.05%	大買/大賣/
2021/05/05	431.3	83.04	418.5	82.82	87.00	12.8	194,188	0.01%	大買/大賣/
2021/05/04	796.1	85.96	687.5	84.53	80.00	108.5	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	198.3	86.46	218.5	86.84	87.70	-20.2	178,164	-0.01%	大買/大賣/
2021/04/29	350	75.28	271.6	75.36	79.80	78.4	176,200	0.04%	大買/大賣/
2021/04/28	278.1	74.90	357.7	74.91	75.00	-79.6	175,065	-0.05%	大買/大賣/
2021/04/27	290.5	70.65	287.2	71.52	72.00	3.3	173,347	0.00%	大買/大賣/
2021/04/26	57	65.27	139.5	65.52	66.40	-82.5	173,132	-0.05%	大賣/
2021/04/23	357	59.61	235	59.76	60.40	122	171,013	0.07%	大買/大賣/鉅額交易
2021/04/22	72	63.80	15.2	61.31	59.60	56.9	164,496	0.03%
2021/04/21	22	61.82	27.1	61.63	62.70	-5.1	164,016	0.00%
2021/04/20	19	54.91	59	54.99	57.00	-40	164,103	-0.02%
2021/04/19	117	55.25	59	55.33	55.00	58	164,405	0.04%	大買/
2021/04/16	10	47.57	22.4	48.84	50.60	-12.4	164,100	-0.01%
2021/04/15	14	47.36	116	46.32	46.70	-102	164,510	-0.06%	大賣/鉅額交易
2021/04/14	40	43.82	13.1	43.85	45.50	27	164,583	0.02%
2021/04/13	33.1	46.40	22	47.03	44.80	11.1	164,633	0.01%
2021/04/12	59.2	45.77	9	45.89	46.10	50.2	164,629	0.03%
2021/04/09	85	42.48	22	42.35	42.75	63	165,508	0.04%
2021/04/08	191.4	46.41	76.1	46.60	46.20	115.3	166,041	0.07%	大買/鉅額交易
2021/04/07	62.1	45.64	39.4	45.20	46.35	22.7	163,315	0.01%
2021/04/06	54.5	42.96	30.1	42.56	44.15	24.4	167,064	0.01%
2021/04/01	100.1	39.41	27	39.51	40.15	73.1	166,929	0.04%
2021/03/31	40	36.96	65	37.18	37.70	-25	168,610	-0.01%
2021/03/30	27	34.92	23.1	34.95	35.40	3.9	170,852	0.00%
2021/03/29	42	35.44	71	35.38	35.25	-29	173,799	-0.02%
2021/03/26	7.1	33.32	54.4	33.10	34.00	-47.4	177,613	-0.03%
2021/03/25	47.6	32.66	2	32.55	32.50	45.6	180,526	0.03%
2021/03/24	37.3	33.15	27	33.53	33.80	10.3	183,190	0.01%
2021/03/23	130.1	34.20	28.1	33.68	33.50	102	183,605	0.06%	大買/鉅額交易
2021/03/22	118.1	35.58	142	35.72	35.85	-23.9	183,839	-0.01%	大買/大賣/
2021/03/19	146.8	32.35	168.6	32.61	32.60	-21.8	183,461	-0.01%	大買/大賣/
2021/03/18	72.6	31.58	91	31.58	31.90	-18.4	179,519	-0.01%
2021/03/17	54	30.67	134	30.89	31.30	-80	178,101	-0.04%	大賣/
2021/03/16	320	30.44	108.1	30.33	30.05	211.9	175,723	0.12%	大買/大賣/鉅額交易
2021/03/15	205.1	30.20	156.5	30.35	31.30	48.7	173,929	0.03%	大買/大賣/
2021/03/12	120.8	29.19	299	29.12	29.15	-178.3	171,598	-0.10%	大買/大賣/鉅額交易
2021/03/11	181	28.63	90.2	28.78	28.10	90.8	167,339	0.05%	大買/
2021/03/10	45	28.18	70.6	28.14	28.00	-25.6	164,597	-0.02%
2021/03/09	14	26.80	35	26.91	27.60	-21	162,088	-0.01%
2021/03/08	30.5	27.00	8	27.19	26.80	22.5	160,756	0.01%
2021/03/05	16	26.40	18	26.21	26.05	-2	159,337	0.00%
2021/03/04	10	26.98	17	27.01	26.60	-7	158,383	0.00%
2021/03/03	187	27.29	191.6	27.09	27.60	-4.6	157,418	0.00%	大買/大賣/
2021/03/02	618.1	28.91	577	28.04	27.10	41.1	155,628	0.03%	大買/大賣/
2021/02/26	173	28.31	172	28.62	29.00	1	151,002	0.00%	大買/大賣/
2021/02/25	206	28.70	268.3	28.96	28.50	-62.3	148,592	-0.04%	大買/大賣/
2021/02/24	319	28.71	219.3	28.29	27.90	99.7	146,173	0.07%	大買/大賣/
2021/02/23	477.1	28.71	514	28.66	28.25	-36.9	142,744	-0.03%	大買/大賣/
2021/02/22	61	27.69	190.7	28.06	28.15	-129.7	136,924	-0.09%	大賣/鉅額交易
2021/02/19	178.1	25.28	220.1	25.28	25.60	-42	134,800	-0.03%	大買/大賣/
2021/02/18	464.1	25.40	467	25.04	25.55	-2.9	132,533	0.00%	大買/大賣/
2021/02/17	101	22.85	119	23.08	23.65	-18	127,312	-0.01%	大買/大賣/
2021/02/05	73	21.81	55	21.71	21.50	18	124,684	0.01%
2021/02/04	95	21.79	61.1	21.89	21.95	34	124,262	0.03%
2021/02/03	310	21.40	275	21.71	21.60	35	123,587	0.03%	大買/大賣/
2021/02/02	48	19.81	244.5	20.33	20.95	-196.5	119,774	-0.16%	大賣/鉅額交易
2021/02/01	132	19.03	79	19.19	19.05	53	118,145	0.04%	大買/
2021/01/29	306	20.34	148	19.77	19.75	158	116,569	0.14%	大買/大賣/鉅額交易
2021/01/28	49	20.91	130	20.57	20.70	-81	115,488	-0.07%	大賣/
2021/01/27	426	21.50	501	20.95	20.80	-75	114,260	-0.07%	大買/大賣/
2021/01/26	151.2	22.13	149	22.40	21.60	2.2	112,583	0.00%	大買/大賣/
2021/01/25	565	23.09	563	23.06	23.00	2	110,642	0.00%	大買/大賣/
2021/01/22	316	21.90	184.4	22.02	22.60	131.6	108,188	0.12%	大買/大賣/鉅額交易
2021/01/21	386.4	21.40	309.1	21.30	20.85	77.3	105,576	0.07%	大買/大賣/
2021/01/20	118	20.76	91.2	20.88	20.20	26.8	101,734	0.03%	大買/
2021/01/19	502.7	24.52	451.1	22.19	21.85	51.6	97,764	0.05%	大買/大賣/
2021/01/18	3	22.43	39	22.74	23.80	-36	93,141	-0.04%
2021/01/15	5	23.35	0	0.00	23.35	5	92,675	0.01%
2021/01/14	1	25.90	34	26.08	25.90	-33	92,322	-0.04%
2021/01/13	28	24.55	3	25.27	24.00	25	91,662	0.03%
2021/01/12	32	25.70	0	0.00	25.70	32	90,925	0.04%
2021/01/11	26	28.24	112	28.21	28.55	-86	90,036	-0.10%	大賣/
2021/01/08	142	25.83	64	26.24	27.30	78	89,573	0.09%	大買/
2021/01/07	22	26.43	16.3	26.60	25.95	5.7	88,545	0.01%
2021/01/06	14	30.27	64.1	30.22	28.80	-50.1	87,849	-0.06%
2021/01/05	15	30.71	13	31.38	32.00	2	87,095	0.00%
2021/01/04	37.3	31.49	29.7	31.73	32.15	7.6	86,404	0.01%
2020/12/31	48.1	28.23	59.5	28.04	29.25	-11.4	84,864	-0.01%
2020/12/30	73.2	26.71	33.2	27.27	27.50	40	83,413	0.05%
2020/12/29	212.1	27.56	328.2	26.96	27.90	-116.1	81,779	-0.14%	大買/大賣/鉅額交易
2020/12/28	50	24.40	74.1	25.17	25.40	-24.1	76,844	-0.03%
2020/12/25	115.1	22.98	175.7	22.77	23.10	-60.6	75,571	-0.08%	大買/大賣/
2020/12/24	211.7	20.38	269.4	20.21	21.00	-57.7	72,724	-0.08%	大買/大賣/
2020/12/23	308.4	19.18	179.1	19.35	20.40	129.3	69,285	0.19%	大買/大賣/鉅額交易
2020/12/22	171.3	19.18	162.2	19.21	18.55	9.1	65,900	0.01%	大買/大賣/
2020/12/21	99	18.07	33	18.45	18.95	66	61,267	0.11%
2020/12/18	35	16.44	192.9	16.73	17.25	-157.9	57,813	-0.27%	大賣/鉅額交易
2020/12/17	37.1	15.66	172.7	15.68	15.70	-135.6	54,615	-0.25%	大賣/鉅額交易
2020/12/16	197	15.90	105	15.71	15.85	92	53,429	0.17%	大買/大賣/
2020/12/15	237	15.76	345	16.19	15.55	-108	51,443	-0.21%	大買/大賣/鉅額交易
2020/12/14	146	14.80	174	14.75	15.05	-28	47,680	-0.06%	大買/大賣/
2020/12/11	316	14.01	41	13.82	13.70	275	45,914	0.60%	大買/鉅額交易
2020/12/10	22.2	14.48	176	14.24	14.35	-153.8	44,395	-0.35%	大賣/鉅額交易
2020/12/09	28	14.39	6	14.08	14.40	22	43,318	0.05%
2020/12/08	96	13.90	58	13.71	14.05	38	41,790	0.09%
2020/12/07	32	12.91	2	12.88	12.85	30	39,863	0.08%
2020/12/04	12	12.83	0	0.00	12.85	12	39,614	0.03%
2020/12/03	61	12.89	1	13.05	12.75	60	39,836	0.15%
2020/12/02	143	12.80	42	13.05	12.90	101	39,983	0.25%	大買/鉅額交易
2020/12/01	66	12.89	16.1	13.20	13.05	49.9	39,773	0.13%
2020/11/30	103	13.62	19	13.56	13.25	84	39,186	0.21%	大買/
2020/11/27	65	13.60	31	13.57	13.60	34	38,799	0.09%
2020/11/26	20	13.66	25	13.78	13.55	-5	39,024	-0.01%
2020/11/25	41	13.41	17	13.49	13.60	24	37,940	0.06%
2020/11/24	22	13.18	7	13.09	13.05	15	36,503	0.04%
2020/11/23	13	12.89	26	12.99	13.00	-13	36,077	-0.04%
2020/11/20	17	12.76	66	12.63	12.80	-49	36,061	-0.14%
2020/11/19	40	12.73	91	12.81	12.75	-51	35,891	-0.14%
2020/11/18	33	13.05	9	13.03	13.00	24	35,285	0.07%
2020/11/17	1	12.50	16	12.49	12.50	-15	34,088	-0.04%
2020/11/16	1	12.50	1.9	12.50	12.50	-0.9	33,507	0.00%
2020/11/13	9	12.43	34	12.52	12.50	-25	32,987	-0.08%
2020/11/12	54	12.43	29	12.55	12.35	25	32,192	0.08%
2020/11/11	11	12.77	34	13.07	13.55	-23	31,069	-0.07%
2020/11/10	48	13.69	42	14.00	13.60	6	29,680	0.02%
2020/11/09	20	13.57	66.6	13.91	14.10	-46.6	27,977	-0.17%
2020/11/06	31	12.66	3	12.55	12.90	28	26,436	0.11%
2020/11/05	58	12.33	157	12.16	12.25	-99	25,773	-0.38%	大賣/
2020/11/04	35	12.41	20	12.27	12.50	15	25,082	0.06%
2020/11/03	3	11.80	5	11.80	11.75	-2	24,036	-0.01%
2020/11/02	51	11.72	2	11.70	11.60	49	23,624	0.21%
2020/10/30	176	11.76	6	11.68	11.50	170	23,097	0.74%	大買/鉅額交易
2020/10/29	6	11.12	36	11.10	11.60	-30	22,271	-0.13%
2020/10/28	13	11.68	271	11.50	11.45	-258	21,599	-1.19%	大賣/鉅額交易
2020/10/27	224	11.87	343	11.65	12.00	-119	20,898	-0.57%	大買/大賣/鉅額交易
2020/10/26	469	11.89	82	11.75	12.10	387	19,703	1.96%	大買/鉅額交易
2020/10/23	14	10.91	72	10.87	11.00	-58	17,875	-0.32%
2020/10/20	0	0.00	20	10.35	10.60	-20	17,162	-0.12%
2020/10/19	0	0.00	32	10.50	10.45	-32	16,970	-0.19%
2020/10/16	2	10.43	0	0.00	10.40	2	16,824	0.01%
2020/10/15	8	10.45	24	10.35	10.40	-16	16,513	-0.10%
2020/10/14	10	10.14	0	0.00	10.20	10	16,227	0.06%
2020/10/13	76	10.26	0	0.00	10.25	76	16,135	0.47%
2020/10/07	1	10.20	0	0.00	10.20	1	15,616	0.01%
2020/10/06	0	0.00	1	10.00	10.15	-1	15,419	-0.01%
2020/10/05	0	0.00	1	10.00	10.15	-1	15,248	-0.01%
2020/09/30	0	0.00	6	9.63	9.70	-6	14,969	-0.04%
2020/09/28	0	0.00	10	9.32	9.45	-10	14,780	-0.07%
2020/09/25	10	9.38	0	0.00	9.75	10	14,620	0.07%
2020/09/24	0	0.00	1	9.22	9.01	-1	14,303	-0.01%
2020/09/23	2	9.51	1	9.51	9.44	1	14,123	0.01%
2020/09/22	0	0.00	1	10.05	9.97	-1	13,868	-0.01%
2020/09/16	23	9.90	7	9.94	9.81	16	13,283	0.12%
2020/09/15	4	10.15	0	0.00	10.20	4	12,987	0.03%
2020/09/14	2	10.00	0	0.00	10.10	2	12,854	0.02%
2020/09/11	6	10.65	101	10.70	10.20	-95	12,460	-0.76%	大賣/
2020/09/10	7	11.00	3	10.95	10.95	4	11,789	0.03%
2020/09/09	9	11.24	1	10.70	11.30	8	11,470	0.07%
2020/09/08	24	11.54	5	11.25	11.25	19	11,174	0.17%
2020/09/07	133	11.71	7	11.82	11.95	126	10,524	1.20%	大買/鉅額交易
2020/09/04	10	11.00	6	11.19	11.50	4	9,850	0.04%
2020/09/03	1	11.10	4	11.01	11.05	-3	9,363	-0.03%
2020/09/02	0	0.00	11	10.63	11.00	-11	8,900	-0.12%
2020/09/01	18	10.62	15.3	10.53	10.60	2.7	8,377	0.03%
2020/08/31	12	9.74	4	9.66	10.10	8	7,563	0.11%
2020/08/28	5	9.26	5	9.39	9.21	0	7,152	0.00%
2020/08/27	3	9.46	7	9.33	9.36	-4	6,942	-0.06%
2020/08/26	23	9.40	117	9.52	9.61	-94	6,374	-1.47%	大賣/
2020/08/21	80	8.02	0	0.00	7.84	80	4,964	1.61%
2020/08/20	5	8.31	0	7.67	7.67	5	4,796	0.10%
2020/08/19	2	8.31	26	8.31	8.24	-24	4,517	-0.53%
2020/08/18	0	0.00	11	8.50	8.43	-11	4,353	-0.25%
2020/08/17	1	8.36	120	8.71	8.62	-119	4,208	-2.83%	大賣/鉅額交易
2020/08/14	12	8.50	2	8.30	8.59	10	3,969	0.25%
2020/08/13	10	7.65	1	7.65	7.89	9	3,491	0.26%
2020/08/12	10	7.75	4	7.60	7.69	6	3,270	0.18%
2020/08/11	6	7.49	46	7.78	7.81	-40	2,909	-1.38%
2020/08/10	1	6.55	1	6.69	7.10	0	2,437	0.00%
2020/08/06	0	0.00	11.4	6.43	6.38	-11.4	2,167	-0.53%
2020/07/31	1	6.35	0	0.00	6.31	1	2,161	0.05%
2020/07/29	0.2	6.20	0	0.00	6.24	0.2	2,228	0.01%
2020/07/28	0	0.00	2	6.10	6.06	-2	2,287	-0.09%
2020/07/27	2.4	6.09	2	6.31	6.10	0.4	2,422	0.02%
2020/07/24	2	6.26	0	0.00	6.25	2	2,663	0.08%
2020/07/22	80	6.37	100	6.36	6.39	-20	2,900	-0.69%
2020/07/21	98	6.40	271	6.32	6.34	-173	2,904	-5.96%	大賣/鉅額交易
2020/07/20	0	0.00	31	6.29	6.28	-31	2,912	-1.06%
2020/07/17	1	6.31	0	0.00	6.31	1	2,923	0.03%
2020/07/15	0	0.00	19	6.38	6.35	-19	2,972	-0.64%
2020/07/09	0	0.00	1	6.67	6.57	-1	3,114	-0.03%
2020/07/07	1	6.52	0	0.00	6.53	1	3,110	0.03%
2020/07/06	0	0.00	1	6.56	6.56	-1	3,153	-0.03%
2020/07/03	0	0.00	4	6.52	6.51	-4	3,160	-0.13%
2020/06/29	0	0.00	1	6.42	6.47	-1	3,134	-0.03%
2020/06/19	0	0.00	0.6	6.50	6.59	-0.6	3,177	-0.02%
2020/06/16	0	0.00	2	6.60	6.59	-2	3,225	-0.06%
2020/06/15	5	6.33	0	0.00	6.42	5	3,290	0.15%
2020/06/12	0	0.00	6	6.39	6.42	-6	3,323	-0.18%
2020/06/11	0	0.00	1	6.77	6.54	-1	3,348	-0.03%
2020/06/04	0	0.00	2	6.69	6.65	-2	3,340	-0.06%
2020/06/03	2	6.60	0	0.00	6.61	2	3,330	0.06%
2020/05/26	0	0.00	0	6.57	6.61	0	3,299	0.00%
2020/05/22	2	6.69	0	0.00	6.68	2	3,282	0.06%
2020/05/19	0	0.00	10	6.43	6.45	-10	3,125	-0.32%
2020/05/18	6	6.33	0	0.00	6.36	6	3,153	0.19%
2020/05/14	1	6.39	0	0.00	6.39	1	3,195	0.03%
2020/05/05	2	6.42	66	6.41	6.43	-64	3,090	-2.07%
2020/04/30	13	6.79	5	6.71	6.77	8	2,983	0.27%
2020/04/29	69	6.78	0	0.00	6.79	69	2,847	2.42%
2020/04/27	0	0.00	3	5.52	5.69	-3	2,507	-0.12%
2020/04/24	12	5.41	0	0.00	5.43	12	2,459	0.49%
2020/04/23	0	0.00	3	5.39	5.39	-3	2,451	-0.12%
2020/04/22	3	5.40	2	5.35	5.40	1	2,438	0.04%
2020/04/21	3	5.39	0	0.00	5.40	3	2,429	0.12%
2020/04/20	0	0.00	10	5.45	5.45	-10	2,367	-0.42%
2020/04/17	10	5.41	0	0.00	5.41	10	2,346	0.43%
2020/04/16	2	5.40	0	0.00	5.41	2	2,311	0.09%
2020/04/15	3	5.47	3	5.50	5.47	0	2,279	0.00%
2020/04/14	3	5.42	0	0.00	5.42	3	2,146	0.14%
2020/04/13	2	5.36	7	5.37	5.36	-5	2,122	-0.24%
2020/04/10	12	5.42	0	0.00	5.50	12	2,095	0.57%
2020/03/25	2	5.13	9	5.15	5.15	-7	1,919	-0.36%
2020/03/24	3	4.98	2	5.04	4.97	1	1,886	0.05%
2020/03/23	2	4.90	10	4.86	4.89	-8	1,867	-0.43%
2020/03/20	0	0.00	14	5.04	5.02	-14	1,848	-0.76%
2020/03/18	2	5.00	0	0.00	4.96	2	1,726	0.12%
2020/03/13	10	5.75	0	0.00	5.68	10	1,559	0.64%
2020/03/12	5.5	6.20	0	0.00	6.19	5.5	1,480	0.37%
2020/03/06	5	6.81	0	0.00	6.81	5	1,388	0.36%
2020/02/20	0	0.00	2	7.22	7.14	-2	1,411	-0.14%
2020/02/19	1	7.14	2	7.18	7.21	-1	1,463	-0.07%
2020/02/18	1	6.91	0	0.00	6.99	1	1,442	0.07%
2020/01/17	0	0.00	5	7.28	7.25	-5	1,200	-0.42%
2020/01/16	0	0.00	7	7.30	7.27	-7	1,205	-0.58%
2020/01/03	1	7.29	0	0.00	7.32	1	1,281	0.08%
2019/11/20	0.5	6.99	0	0.00	7.03	0.5	1,195	0.04%
2019/11/18	12	7.07	0	0.00	7.07	12	1,194	1.00%
2019/10/30	11	7.65	0	0.00	7.60	11	1,300	0.85%
2019/10/21	1	7.63	0	0.00	7.68	1	1,525	0.07%
2019/10/18	0	0.00	1.4	7.64	7.64	-1.4	1,669	-0.08%
2019/10/16	5	7.58	0.5	7.56	7.61	4.5	1,918	0.23%
2019/10/15	5	7.56	0	0.00	7.53	5	2,001	0.25%
2019/10/08	0	0.00	20	7.61	7.55	-20	2,078	-0.96%
2019/10/04	1	7.68	0	0.00	7.68	1	2,142	0.05%
2019/10/03	0	0.00	15	7.65	7.65	-15	2,144	-0.70%
2019/09/23	1	7.91	0	0.00	7.94	1	2,359	0.04%
2019/09/20	0	0.00	1.7	7.89	7.90	-1.7	2,370	-0.07%
2019/09/12	1	8.00	0	0.00	8.02	1	2,368	0.04%
2019/09/02	1	8.03	0	0.00	8.03	1	2,438	0.04%
2019/08/27	0	0.00	4	7.90	7.86	-4	2,442	-0.16%
2019/08/14	10	8.17	0	0.00	8.05	10	2,376	0.42%
2019/08/08	0	0.00	0	8.44	8.45	0	2,410	0.00%
2019/08/01	1	8.69	0	0.00	8.69	1	2,391	0.04%
2019/07/31	3	8.78	0.6	8.70	8.73	2.4	2,384	0.10%
2019/07/29	3	8.89	0	0.00	8.88	3	2,376	0.13%
2019/07/26	3	8.88	4.7	8.86	8.94	-1.7	2,375	-0.07%
2019/07/25	6	8.87	0	0.00	8.98	6	2,357	0.25%
2019/07/23	10	9.18	0	0.00	8.98	10	2,286	0.44%
2019/07/17	0	0.00	0.3	8.95	9.00	-0.3	1,826	-0.02%
2019/07/02	1	8.22	0	0.00	8.20	1	1,536	0.07%
2019/07/01	0	0.00	1	8.21	8.16	-1	1,542	-0.06%
2019/06/13	10	8.00	0	0.00	7.98	10	1,571	0.64%
2019/06/03	1	8.01	0	0.00	8.03	1	1,623	0.06%
2019/05/27	0.7	7.96	0	0.00	8.01	0.7	1,755	0.04%
2019/05/15	1	8.31	0	0.00	8.30	1	1,768	0.06%
2019/05/02	1	8.90	0	0.00	8.87	1	1,722	0.06%
2019/04/25	1	8.80	0	0.00	8.84	1	1,722	0.06%
2019/04/24	4	8.86	0	0.00	8.81	4	1,721	0.23%
2019/04/23	1	8.88	0	0.00	8.90	1	1,724	0.06%
2019/04/03	0.3	8.59	0	0.00	8.64	0.3	1,659	0.02%
2019/03/07	0	0.00	2	8.99	8.99	-2	2,225	-0.09%
2019/03/04	2	9.29	0	0.00	9.24	2	2,398	0.08%
2019/02/27	1.2	9.19	0	0.00	9.23	1.2	2,427	0.05%
2019/02/21	1	8.87	0	0.00	8.95	1	2,249	0.04%
2019/01/28	0	0.00	1	8.96	8.99	-1	2,422	-0.04%
2019/01/25	0	0.00	6	8.92	8.96	-6	2,446	-0.25%
2019/01/14	2	8.87	0	0.00	8.68	2	2,796	0.07%
2018/11/30	1	8.95	0	0.00	9.04	1	2,686	0.04%
2018/11/29	0	0.00	15	9.01	8.94	-15	2,650	-0.57%
2018/11/28	3	9.14	0	0.00	9.19	3	2,597	0.12%
2018/11/22	15	8.60	0	0.00	8.48	15	2,410	0.62%
2018/11/19	0	0.00	2	8.40	8.45	-2	2,378	-0.08%
2018/11/12	2	8.30	0	0.00	8.30	2	2,451	0.08%
2018/11/08	0	0.00	3	8.45	8.47	-3	2,506	-0.12%
2018/11/02	0	0.00	10	8.50	8.45	-10	2,611	-0.38%
2018/11/01	10	8.46	0	0.00	8.55	10	2,600	0.38%
2018/10/17	0	0.00	1	7.54	7.61	-1	2,183	-0.05%
2018/10/12	1	7.52	0	0.00	7.43	1	2,212	0.05%
2018/10/08	0	0.00	2	8.41	8.41	-2	2,071	-0.10%
2018/09/17	1	8.73	0	0.00	8.75	1	2,391	0.04%
2018/09/11	0	0.00	0	8.63	8.68	0	2,507	0.00%
2018/09/07	1	8.55	0	0.00	8.60	1	2,537	0.04%
2018/08/15	8	8.58	0	0.00	8.50	8	3,623	0.22%
2018/08/14	5	8.56	0	0.00	8.63	5	3,676	0.14%
2018/08/13	5	8.62	0	0.00	8.62	5	3,732	0.13%
2018/07/25	2	9.27	0	0.00	9.23	2	4,403	0.05%
2018/07/24	9	9.29	0	0.00	9.38	9	4,492	0.20%
2018/07/20	1	9.19	0	0.00	9.14	1	4,520	0.02%
2018/07/19	1	9.05	0	0.00	9.09	1	4,508	0.02%
2018/07/06	3	8.75	0	0.00	8.73	3	4,603	0.07%
2018/07/02	0	0.00	1.4	9.09	9.10	-1.4	4,596	-0.03%
2018/06/28	7	8.82	0	0.00	8.80	7	4,563	0.15%
2018/06/27	6	9.01	0	0.00	8.98	6	4,560	0.13%
2018/06/25	2	9.38	0	0.00	9.33	2	4,410	0.05%
2018/06/20	50	9.79	0	0.00	9.69	50	4,411	1.13%
2018/06/13	3	9.89	0	0.00	9.79	3	4,379	0.07%
2018/06/12	2	9.71	4	9.81	9.88	-2	4,309	-0.05%
2018/06/11	0	0.00	2	9.53	9.61	-2	4,184	-0.05%
2018/06/08	3	9.60	1	9.62	9.60	2	4,190	0.05%
2018/05/28	0	0.00	2	9.64	9.75	-2	4,399	-0.05%
2018/05/23	110	9.43	0	0.00	9.41	110	4,577	2.40%	大買/鉅額交易
2018/05/22	0	0.00	1	9.41	9.42	-1	4,581	-0.02%
2018/05/18	1	9.21	0	0.00	9.17	1	4,578	0.02%
2018/05/17	1	9.32	19	9.36	9.29	-18	4,805	-0.37%
2018/05/16	11	9.51	0	0.00	9.50	11	4,906	0.22%
2018/05/14	45	9.57	50	9.52	9.61	-5	5,161	-0.10%
2018/05/11	100	10.35	0	0.00	10.30	100	4,930	2.03%
2018/05/10	20	10.40	0	0.00	10.35	20	4,924	0.41%
2018/04/30	80	10.29	0	0.00	10.30	80	5,019	1.59%
2018/04/27	1	9.99	0	0.00	10.05	1	4,992	0.02%
2018/04/26	1	10.10	0	0.00	10.05	1	5,030	0.02%
2018/04/23	10	10.30	0	0.00	10.20	10	5,179	0.19%
2018/04/18	1	10.35	0	0.00	10.35	1	5,258	0.02%
2018/04/17	0	0.00	100	10.45	10.35	-100	5,361	-1.87%
2018/04/11	22	10.40	0	0.00	10.35	22	5,847	0.38%
2018/04/10	1	10.30	0	0.00	10.35	1	5,963	0.02%
2018/03/23	5	10.45	0	0.00	10.40	5	7,683	0.07%
2018/03/21	0	0.00	50	10.85	10.80	-50	7,638	-0.65%
2018/03/16	50	10.80	0	0.00	10.80	50	7,677	0.65%
2018/03/15	20	10.90	0	0.00	10.85	20	7,682	0.26%
2018/03/12	0	0.00	2.2	11.23	11.20	-2.2	7,844	-0.03%
2018/03/07	8	10.64	0	0.00	10.60	8	8,167	0.10%
2018/03/06	2	10.70	0	0.00	10.70	2	8,362	0.02%
2018/03/01	0	0.00	10	11.00	11.30	-10	8,897	-0.11%
2018/02/27	1	10.50	0	0.00	10.40	1	8,617	0.01%
2018/02/23	3	10.15	0	0.00	10.15	3	8,441	0.04%
2018/02/21	0	0.00	0	10.15	10.15	0	8,486	0.00%
2018/02/12	7	9.83	0	0.00	9.82	7	8,456	0.08%
2018/02/09	6	9.58	0	0.00	9.80	6	8,411	0.07%
2018/02/08	0	0.00	50	10.25	10.20	-50	8,147	-0.61%
2018/02/07	1	10.65	103	10.61	10.55	-102	8,001	-1.27%	大賣/鉅額交易
2018/02/06	2	10.75	0	0.00	10.60	2	7,923	0.03%
2018/02/05	2	11.30	0	0.00	11.40	2	7,757	0.03%
2018/02/01	1	11.65	0	0.00	11.65	1	7,973	0.01%
2018/01/31	2	11.55	0	0.00	11.60	2	7,987	0.03%
2018/01/29	50	11.70	0	0.00	11.70	50	8,041	0.62%
2018/01/25	50.4	11.75	50	11.90	11.70	0.4	8,245	0.00%
2018/01/24	50	11.75	20	11.93	11.90	30	8,221	0.36%
2018/01/23	5	11.60	0.7	11.60	11.60	4.3	8,132	0.05%
2018/01/22	11	11.80	0	0.00	11.75	11	8,333	0.13%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/17	5	11.85	0	0.00	11.90	5	8,348	0.06%
2018/01/16	2	11.95	0	0.00	11.95	2	8,434	0.02%
2018/01/10	6	12.00	0	0.00	12.00	6	8,512	0.07%
2018/01/09	7	12.19	0	0.00	12.20	7	8,468	0.08%
2018/01/05	212	12.33	0	0.00	12.30	212	8,333	2.54%	大買/鉅額交易
2018/01/04	0	0.00	0	12.10	12.15	0	8,213	0.00%
2018/01/03	5	12.34	101	12.15	12.15	-96	8,162	-1.18%	大賣/
2018/01/02	16	12.41	1	12.20	12.40	15	8,047	0.19%