陽明 (2609)-元大-竹南券商分點個股進出

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
47.10
漲跌
▲0.40
漲幅
+0.86%
成交量
20,713張
產業
上市航運類股
3439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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/25	7	46.64	7	46.90	47.10	0	28,881	0.00%
2024/04/24	13	46.43	16	46.58	46.70	-3	29,490	-0.01%
2024/04/23	3	45.47	7	45.74	45.85	-4	30,084	-0.01%
2024/04/22	15	46.59	20.2	46.17	45.60	-5.2	31,047	-0.02%
2024/04/19	16.1	45.45	25.5	45.43	45.15	-9.5	31,099	-0.03%
2024/04/18	6	43.76	5	43.95	43.80	1	31,794	0.00%
2024/04/17	3	43.97	5	44.15	43.95	-2	32,544	-0.01%
2024/04/16	13.4	43.87	2	43.85	43.80	11.4	35,643	0.03%
2024/04/15	86.2	45.33	1	44.30	45.20	85.2	38,172	0.22%
2024/04/12	3	45.22	3	45.17	45.20	0	39,648	0.00%
2024/04/11	9.3	44.96	3	45.03	45.00	6.3	42,860	0.01%
2024/04/10	7	44.64	4	44.55	44.40	3	47,471	0.01%
2024/04/09	3	45.33	3	45.18	44.95	0	49,252	0.00%
2024/04/08	4	43.66	0	0.00	45.10	4	51,653	0.01%
2024/04/03	3	43.83	5	43.80	43.80	-2	51,965	0.00%
2024/04/02	2	44.20	22	44.15	44.45	-20	52,810	-0.04%
2024/04/01	2	44.30	1	44.35	44.30	1	54,419	0.00%
2024/03/29	3	44.38	7	44.39	44.40	-4	57,040	-0.01%
2024/03/28	7	44.13	5	44.28	44.10	2	61,145	0.00%
2024/03/27	0	0.00	10.5	44.16	44.15	-10.5	66,969	-0.02%
2024/03/26	27.2	44.46	7	44.41	44.15	20.2	72,282	0.03%
2024/03/25	16	45.67	5	45.47	45.60	11	74,413	0.01%
2024/03/22	4	45.35	3	45.25	45.15	1	78,776	0.00%
2024/03/21	18	46.11	16	45.75	45.45	2	82,392	0.00%
2024/03/20	17	45.20	1	45.20	44.95	16	82,759	0.02%
2024/03/19	5	45.53	5	45.58	45.30	0	82,606	0.00%
2024/03/18	5.6	45.21	29	45.11	45.15	-23.4	82,626	-0.03%
2024/03/15	12	46.57	8	46.18	46.50	4	82,622	0.00%
2024/03/14	3	47.70	11	48.06	47.75	-8	81,884	-0.01%
2024/03/13	20	48.99	8	49.36	48.70	12	81,628	0.01%
2024/03/12	0	0.00	13	48.68	48.95	-13	81,399	-0.02%
2024/03/11	2	48.50	17	48.51	48.60	-15	81,293	-0.02%
2024/03/08	43	48.21	27.1	48.21	47.55	15.9	81,533	0.02%
2024/03/07	15	48.22	13	48.18	48.00	2	81,653	0.00%
2024/03/06	8	48.24	20.2	48.26	48.00	-12.2	81,835	-0.01%
2024/03/05	23.1	49.03	16	48.87	48.60	7.1	81,797	0.01%
2024/03/04	33.7	48.52	13	48.90	48.90	20.7	81,501	0.03%
2024/03/01	24	49.14	16	49.15	49.15	8	81,079	0.01%
2024/02/29	23	49.36	53	49.43	49.85	-30	80,766	-0.04%
2024/02/27	17	49.01	39	49.07	48.55	-22	80,194	-0.03%
2024/02/26	26	48.96	18	48.82	48.70	8	79,816	0.01%
2024/02/23	60.1	49.41	36.3	49.29	49.10	23.8	79,548	0.03%
2024/02/22	26.2	49.07	58.3	50.00	49.95	-32.2	79,046	-0.04%
2024/02/21	53	49.00	7	49.09	48.35	46	77,991	0.06%
2024/02/20	8	47.86	8	47.73	48.15	0	76,991	0.00%
2024/02/19	16	46.66	11	46.92	46.90	5	76,623	0.01%
2024/02/16	6	47.18	2.3	47.21	46.90	3.7	76,622	0.00%
2024/02/15	9	46.18	3.9	46.17	46.65	5.1	76,927	0.01%
2024/02/05	5	47.50	8	47.61	47.30	-3	76,416	0.00%
2024/02/02	19	48.00	4.9	47.87	47.75	14.1	76,221	0.02%
2024/02/01	15	48.97	12	49.03	49.15	3	75,807	0.00%
2024/01/31	44	48.48	34	48.04	47.85	10	75,447	0.01%
2024/01/30	5	48.52	0.6	48.50	48.50	4.4	75,144	0.01%
2024/01/29	13	48.75	6	48.90	48.80	7	75,025	0.01%
2024/01/26	10	48.90	13	48.90	48.90	-3	74,848	0.00%
2024/01/25	9	49.30	3	49.35	49.25	6	74,575	0.01%
2024/01/24	7	50.03	7	50.09	49.80	0	74,259	0.00%
2024/01/23	45	49.81	16	49.90	49.45	29	73,968	0.04%
2024/01/22	34	49.24	22	49.47	49.80	12	73,435	0.02%
2024/01/19	11	50.95	13	50.72	50.90	-2	72,698	0.00%
2024/01/18	61	50.62	67	51.00	51.30	-6	72,119	-0.01%
2024/01/17	15.1	50.30	5	50.18	49.75	10.1	71,254	0.01%
2024/01/16	17	51.04	8.8	51.77	51.10	8.2	70,167	0.01%
2024/01/15	75	52.87	74	52.36	52.20	1	69,052	0.00%
2024/01/12	23	51.28	39.2	51.31	51.80	-16.2	68,101	-0.02%
2024/01/11	16	49.45	10	49.42	49.30	6	66,573	0.01%
2024/01/10	76.1	49.31	48	49.57	48.80	28.1	65,947	0.04%
2024/01/09	91	52.02	33.2	52.49	51.70	57.8	62,747	0.09%
2024/01/08	45.1	57.14	44	57.45	56.50	1.1	59,929	0.00%
2024/01/05	128.4	57.91	126.5	57.91	58.00	1.9	58,241	0.00%	大買/大賣/
2024/01/04	184.2	57.44	247.7	57.30	57.30	-63.5	54,924	-0.12%	大買/大賣/
2024/01/03	40	53.99	51	54.15	54.00	-11	50,539	-0.02%
2024/01/02	47	53.83	91	54.09	53.00	-44	48,572	-0.09%
2023/12/29	25	51.60	14	51.58	51.30	11	46,003	0.02%
2023/12/28	50.1	52.16	27	51.87	51.90	23.1	45,551	0.05%
2023/12/27	40	53.19	73.4	53.58	52.60	-33.4	44,588	-0.07%
2023/12/26	57.2	52.36	61.5	52.64	52.00	-4.3	43,061	-0.01%
2023/12/25	142.4	52.81	87.2	52.40	51.80	55.2	40,417	0.14%	大買/
2023/12/22	142.3	56.91	142.4	57.00	57.50	0	36,363	0.00%	大買/大賣/
2023/12/21	108	52.63	188.9	53.44	55.40	-80.9	30,431	-0.27%	大買/大賣/
2023/12/20	31.8	49.47	37	49.83	50.40	-5.2	25,050	-0.02%
2023/12/19	94.3	49.40	92.2	49.51	49.30	2.1	22,532	0.01%
2023/12/18	124.7	46.22	153.1	47.15	47.85	-28.3	18,279	-0.16%	大買/大賣/
2023/12/15	8.1	43.94	18	44.00	44.25	-9.9	14,910	-0.07%
2023/12/14	21	43.14	9	43.23	42.75	12	14,410	0.08%
2023/12/13	6.1	43.42	8	43.63	43.20	-1.9	14,666	-0.01%
2023/12/12	6	44.66	8	44.71	44.00	-2	16,436	-0.01%
2023/12/11	13	44.42	6	43.97	44.00	7	16,360	0.04%
2023/12/08	2	43.85	4	43.66	44.00	-2	16,264	-0.01%
2023/12/07	5.1	44.27	2	44.00	43.70	3.1	16,227	0.02%
2023/12/06	3	44.83	5	44.66	44.65	-2	16,207	-0.01%
2023/12/05	4	44.80	13.4	44.68	44.85	-9.4	16,069	-0.06%
2023/12/04	61	44.77	28.2	45.07	45.15	32.8	15,536	0.21%
2023/12/01	3	43.13	28	42.84	43.30	-25	14,717	-0.17%
2023/11/30	3	42.15	6	42.25	42.00	-3	14,382	-0.02%
2023/11/29	6	42.47	3	42.30	42.55	3	14,303	0.02%
2023/11/28	9	42.58	16	42.43	42.65	-7	14,280	-0.05%
2023/11/27	0	0.00	3	42.00	42.00	-3	14,187	-0.02%
2023/11/24	5	41.60	0	0.00	41.75	5	14,230	0.04%
2023/11/22	2	41.65	6	41.55	41.55	-4	14,285	-0.03%
2023/11/21	0	41.95	2	41.95	41.90	-2	14,315	-0.01%
2023/11/20	5.3	41.85	3	41.85	42.00	2.3	14,564	0.02%
2023/11/17	0.1	42.00	3	41.85	41.80	-2.9	14,695	-0.02%
2023/11/16	2	42.00	4	42.10	42.15	-2	14,689	-0.01%
2023/11/15	4	41.58	12.1	41.79	42.10	-8.1	14,752	-0.05%
2023/11/14	15	42.42	14	42.34	41.50	1	15,292	0.01%
2023/11/13	4.3	41.60	0	0.00	41.45	4.3	15,000	0.03%
2023/11/10	5.6	41.36	19	41.30	41.30	-13.4	15,307	-0.09%
2023/11/09	2	41.88	1	42.00	41.85	1	15,399	0.01%
2023/11/08	4.3	41.98	1	42.00	41.90	3.3	15,698	0.02%
2023/11/06	7	42.36	10	42.37	42.30	-3	15,975	-0.02%
2023/11/03	1	43.15	0	0.00	43.25	1	15,983	0.01%
2023/11/02	0	0.00	2	42.50	42.65	-2	16,076	-0.01%
2023/10/31	4	42.61	0	0.00	42.10	4	16,745	0.02%
2023/10/27	0	0.00	22	42.67	43.00	-22	16,907	-0.13%
2023/10/25	0	0.00	9	42.36	42.30	-9	17,925	-0.05%
2023/10/24	0.4	42.10	0	0.00	42.20	0.4	18,272	0.00%
2023/10/23	1	42.15	1	42.05	41.95	0	18,667	0.00%
2023/10/20	0	0.00	12	41.81	42.35	-12	18,868	-0.06%
2023/10/19	2	42.60	2	42.55	42.70	0	19,136	0.00%
2023/10/18	2	42.70	0.4	42.15	42.30	1.6	19,637	0.01%
2023/10/17	3	42.40	0.5	42.35	42.25	2.5	20,006	0.01%
2023/10/16	17	41.91	4.1	42.05	42.40	13	20,676	0.06%
2023/10/13	1	42.55	0	0.00	42.55	1	21,410	0.00%
2023/10/12	1	42.95	3	42.70	43.10	-2	21,726	-0.01%
2023/10/11	14	43.41	0	0.00	42.55	14	22,300	0.06%
2023/10/06	14	45.33	13	45.20	45.00	1	23,265	0.00%
2023/10/05	7	45.28	11	45.01	44.90	-4	24,382	-0.02%
2023/10/04	2	44.50	3	43.83	44.55	-1	24,984	0.00%
2023/10/03	3.1	44.33	6.1	44.42	44.10	-3	25,836	-0.01%
2023/10/02	2.2	44.73	9	44.72	44.45	-6.8	26,366	-0.03%
2023/09/28	0	0.00	3	45.40	45.45	-3	27,236	-0.01%
2023/09/27	3	46.65	3	45.72	45.90	0	30,489	0.00%
2023/09/26	13.1	46.08	0	0.00	45.95	13.1	33,006	0.04%
2023/09/25	20.3	45.69	26	45.60	45.95	-5.7	37,459	-0.02%
2023/09/22	4.2	45.71	4	45.68	45.80	0.2	39,241	0.00%
2023/09/21	9	45.70	9	45.66	45.60	0	39,654	0.00%
2023/09/20	16	46.51	14	46.54	46.30	2	39,877	0.01%
2023/09/19	4	45.43	10	45.72	45.85	-6	39,695	-0.02%
2023/09/18	15	45.84	10	45.65	45.50	5	39,773	0.01%
2023/09/15	139	46.48	169.1	46.66	46.45	-30.1	39,977	-0.08%	大買/大賣/
2023/09/14	8.1	44.18	12.1	44.40	44.60	-4.1	38,125	-0.01%
2023/09/13	3	43.18	1	43.30	43.30	2	38,034	0.01%
2023/09/12	2	42.98	10	42.90	43.10	-8	38,359	-0.02%
2023/09/11	5	42.64	6	42.62	42.50	-1	38,623	0.00%
2023/09/08	1	42.80	1	42.65	42.65	0	38,922	0.00%
2023/09/07	5	42.59	0.2	42.65	42.50	4.8	39,057	0.01%
2023/09/06	3	42.63	0	0.00	42.60	3	39,193	0.01%
2023/09/05	11	42.98	2	42.88	43.30	9	39,357	0.02%
2023/09/04	5	42.91	13	42.94	42.90	-8	39,782	-0.02%
2023/09/01	1	42.35	11.5	42.32	42.10	-10.5	39,716	-0.03%
2023/08/31	4	42.58	13	42.48	42.25	-9	39,828	-0.02%
2023/08/30	2.5	42.35	1.1	42.58	42.25	1.4	39,936	0.00%
2023/08/29	11	42.49	7	42.50	42.50	4	40,016	0.01%
2023/08/28	2	42.05	8	41.91	42.00	-6	40,157	-0.01%
2023/08/25	2	42.13	2	42.20	42.05	0	40,320	0.00%
2023/08/24	9	42.17	1.9	42.31	41.95	7.1	40,373	0.02%
2023/08/23	1.2	43.48	3	42.98	42.95	-1.8	40,250	0.00%
2023/08/22	2	43.38	2	43.31	43.30	0	40,211	0.00%
2023/08/21	2	43.08	1	44.10	43.10	1	40,225	0.00%
2023/08/18	20.1	44.56	18	44.77	43.90	2.1	40,110	0.01%
2023/08/17	2.2	41.30	0	0.00	42.55	2.2	39,468	0.01%
2023/08/16	6	42.10	22	42.11	42.05	-16	39,345	-0.04%
2023/08/15	8.2	43.71	0	0.00	43.60	8.2	39,023	0.02%
2023/08/14	18.1	44.09	18	44.12	44.05	0.1	38,934	0.00%
2023/08/11	12	45.26	2	45.23	45.30	10	38,727	0.03%
2023/08/10	12	45.40	0	0.00	45.50	12	38,714	0.03%
2023/08/09	4	46.43	0.3	46.15	46.00	3.7	38,759	0.01%
2023/08/08	2	46.43	4	46.63	46.40	-2	38,698	-0.01%
2023/08/07	13	45.57	12.8	45.63	46.40	0.2	38,780	0.00%
2023/08/04	11.2	46.96	3	47.03	47.15	8.2	38,682	0.02%
2023/08/02	3.1	46.44	2	46.60	46.45	1.1	38,518	0.00%
2023/08/01	7	46.83	0	0.00	46.80	7	38,578	0.02%
2023/07/31	15.2	47.05	0	0.00	46.50	15.2	38,652	0.04%
2023/07/28	23	47.65	23	47.73	47.75	0	38,349	0.00%
2023/07/27	18	47.19	10	47.36	46.90	8	38,170	0.02%
2023/07/26	1	46.80	5	46.81	46.90	-4	38,213	-0.01%
2023/07/25	8.1	45.74	9.5	45.73	45.60	-1.4	38,023	0.00%
2023/07/24	14	46.00	1.8	45.91	45.75	12.2	38,172	0.03%
2023/07/21	19.5	47.77	0	0.00	47.35	19.5	38,225	0.05%
2023/07/20	7.4	47.83	15	47.61	48.40	-7.6	37,923	-0.02%
2023/07/19	6	46.95	15	46.88	46.80	-9	37,424	-0.02%
2023/07/18	12.1	46.27	3.1	45.49	46.30	9.1	37,107	0.02%
2023/07/17	2.6	45.05	7.3	45.31	45.05	-4.7	36,551	-0.01%
2023/07/14	26.5	45.03	12	44.93	44.60	14.5	36,353	0.04%
2023/07/13	31.5	44.91	78	44.76	44.00	-46.5	36,109	-0.13%
2023/07/12	18.3	46.75	14.2	46.73	46.25	4	35,144	0.01%
2023/07/11	27.1	48.95	29.2	48.64	48.40	-2.1	34,359	-0.01%
2023/07/10	50.2	49.36	96.4	48.94	48.85	-46.2	33,858	-0.14%
2023/07/07	19.2	50.76	28	50.68	50.60	-8.8	33,170	-0.03%
2023/07/06	52.9	51.11	10.8	51.29	51.00	42.1	32,733	0.13%
2023/07/05	108.5	52.11	63.7	51.88	51.70	44.8	32,089	0.14%	大買/
2023/07/04	46	54.15	27	54.19	54.20	19	29,285	0.06%
2023/07/03	218.4	67.27	205.3	67.68	69.30	13.1	26,890	0.05%	大買/大賣/
2023/06/30	45.5	62.15	81	62.38	63.00	-35.5	22,631	-0.16%
2023/06/29	28.3	60.05	71	60.20	60.10	-42.7	20,969	-0.20%
2023/06/28	33	60.70	14.1	60.53	60.70	19	20,607	0.09%
2023/06/27	4.3	61.34	2	61.70	61.10	2.3	20,361	0.01%
2023/06/26	6	61.42	5	61.52	61.10	1	20,295	0.00%
2023/06/21	56.8	61.95	23	61.75	61.50	33.8	20,189	0.17%
2023/06/20	5.1	63.24	15	63.60	63.20	-10	19,866	-0.05%
2023/06/19	12.3	63.82	1	63.80	63.50	11.3	19,802	0.06%
2023/06/16	8.1	64.66	6	64.67	64.80	2.1	19,725	0.01%
2023/06/15	4	64.23	1	63.90	64.10	3	19,599	0.02%
2023/06/14	6	63.62	8	63.89	64.30	-2	19,652	-0.01%
2023/06/13	4	63.00	15	63.13	63.20	-11	20,100	-0.05%
2023/06/12	1	62.70	9	62.71	63.00	-8	21,149	-0.04%
2023/06/09	10	62.58	3	62.50	62.90	7	22,330	0.03%
2023/06/08	6	62.72	39	62.59	62.60	-33	23,461	-0.14%
2023/06/07	6	61.65	2	61.60	61.70	4	26,858	0.01%
2023/06/06	2	61.40	0	0.00	61.70	2	27,226	0.01%
2023/06/05	4.5	60.98	1	61.60	60.90	3.5	27,587	0.01%
2023/06/02	2	61.75	0	0.00	61.50	2	27,811	0.01%
2023/06/01	2	60.40	0	0.00	61.40	2	28,459	0.01%
2023/05/31	8	61.44	0	0.00	60.80	8	29,434	0.03%
2023/05/30	3	61.43	8	61.60	61.30	-5	29,898	-0.02%
2023/05/29	0	0.00	6	62.05	62.00	-6	30,085	-0.02%
2023/05/26	1.3	61.32	0.4	61.60	61.30	0.9	30,598	0.00%
2023/05/25	7	61.31	0	0.00	61.10	7	31,159	0.02%
2023/05/24	0.1	62.10	2	61.95	61.90	-1.9	31,696	-0.01%
2023/05/23	24	61.75	10	62.00	61.70	14	32,291	0.04%
2023/05/22	14	61.73	13.3	62.09	62.10	0.7	32,291	0.00%
2023/05/19	1	61.10	2	61.00	61.30	-1	32,218	0.00%
2023/05/18	26	61.41	8	61.24	61.30	18	32,251	0.06%
2023/05/17	24	61.22	22	61.40	61.20	2	32,327	0.01%
2023/05/16	12	60.95	3	61.47	60.90	9	32,444	0.03%
2023/05/15	23	59.65	23.3	60.93	61.20	-0.3	32,668	0.00%
2023/05/12	2	60.40	3	60.47	60.20	-1	32,769	0.00%
2023/05/11	18	60.67	4	60.20	60.10	14	32,791	0.04%
2023/05/10	2.1	60.59	19	60.97	61.60	-16.9	32,647	-0.05%
2023/05/09	5	60.36	0.9	60.60	60.30	4.1	32,509	0.01%
2023/05/08	13	60.72	2	60.65	60.50	11	32,727	0.03%
2023/05/05	7	61.13	0	0.00	61.20	7	33,125	0.02%
2023/05/04	7	60.76	4	61.00	60.80	3	33,362	0.01%
2023/05/03	32	60.85	19	60.85	60.70	13	33,379	0.04%
2023/05/02	15	61.75	7.7	61.66	61.90	7.3	33,340	0.02%
2023/04/28	25	62.82	13.1	63.25	63.10	11.9	33,450	0.04%
2023/04/27	35.1	61.79	22.9	62.08	61.70	12.2	33,449	0.04%
2023/04/26	18	62.53	2	62.60	62.40	16	33,449	0.05%
2023/04/25	5	64.14	9	64.01	63.70	-4	33,282	-0.01%
2023/04/24	7	64.76	8	64.80	64.70	-1	33,348	0.00%
2023/04/21	13	65.55	4.4	65.66	64.90	8.7	33,497	0.03%
2023/04/20	18.4	66.72	5	66.70	66.40	13.4	33,407	0.04%
2023/04/19	3	66.23	2	66.30	66.00	1	33,575	0.00%
2023/04/18	16.1	67.68	20	66.50	66.40	-3.9	33,590	-0.01%
2023/04/17	7	67.66	11	67.66	67.70	-4	33,504	-0.01%
2023/04/14	3	66.73	6.5	66.54	66.80	-3.5	33,500	-0.01%
2023/04/13	6	66.12	3	66.40	66.30	3	33,627	0.01%
2023/04/12	7.3	66.18	32	66.37	66.40	-24.7	33,872	-0.07%
2023/04/11	11	65.65	7	65.71	65.60	4	33,885	0.01%
2023/04/10	60	65.91	13	66.40	65.70	47	34,120	0.14%
2023/04/07	26.1	65.34	23	65.71	65.60	3.1	34,136	0.01%
2023/04/06	20.1	64.44	8	64.10	64.00	12.1	34,381	0.04%
2023/03/31	4	64.30	3.1	64.23	64.30	1	34,969	0.00%
2023/03/30	4	63.33	2	63.50	63.30	2	37,128	0.01%
2023/03/29	15	64.01	1	64.50	63.50	14	38,375	0.04%
2023/03/28	6	64.25	3	64.00	64.00	3	39,630	0.01%
2023/03/27	7	63.93	6.3	64.17	64.20	0.8	41,065	0.00%
2023/03/24	11	64.18	9	64.14	64.20	2	43,592	0.00%
2023/03/23	22.1	64.35	8.3	64.49	64.10	13.8	43,772	0.03%
2023/03/22	6	65.42	12	65.49	65.30	-6	43,827	-0.01%
2023/03/21	57.2	65.56	55.5	65.24	65.10	1.7	44,274	0.00%
2023/03/20	2.6	65.95	2.5	66.22	65.80	0	44,251	0.00%
2023/03/17	16	65.09	17.8	65.32	65.40	-1.8	44,367	0.00%
2023/03/16	41.1	65.25	13.1	64.75	64.70	28	44,186	0.06%
2023/03/15	52.5	67.82	139	67.19	66.50	-86.6	43,768	-0.20%	大賣/
2023/03/14	140.6	67.66	84.2	67.61	67.50	56.4	43,133	0.13%	大買/
2023/03/13	47.5	69.19	66.8	69.06	69.10	-19.3	42,354	-0.05%
2023/03/10	120.8	68.87	107.2	68.54	68.70	13.6	41,250	0.03%	大買/大賣/
2023/03/09	26	66.96	19	66.96	67.00	7	38,207	0.02%
2023/03/08	49.1	66.46	29	66.42	66.30	20	38,303	0.05%
2023/03/07	16.5	67.27	6	67.37	67.40	10.5	38,327	0.03%
2023/03/06	73.6	67.25	45	67.64	67.50	28.6	38,351	0.07%
2023/03/03	12.6	66.14	25	66.05	67.10	-12.4	38,223	-0.03%
2023/03/02	7.2	64.94	38.5	65.52	65.60	-31.3	37,646	-0.08%
2023/03/01	3.1	63.73	0	0.00	63.80	3.1	37,249	0.01%
2023/02/24	38	64.34	31	64.69	64.60	7	37,154	0.02%
2023/02/23	20.6	64.31	36.1	64.11	64.30	-15.5	36,786	-0.04%
2023/02/22	45.4	62.80	67	63.12	62.60	-21.6	36,541	-0.06%
2023/02/21	36	62.34	42	61.49	62.80	-6	36,156	-0.02%
2023/02/20	2	60.40	14.1	60.45	60.50	-12.1	36,047	-0.03%
2023/02/17	6	59.80	12	59.80	59.80	-6	36,564	-0.02%
2023/02/16	4	60.15	5	60.16	60.30	-1	37,101	0.00%
2023/02/15	6	60.05	6	60.57	60.00	0	38,017	0.00%
2023/02/14	6	60.27	9.2	60.17	60.70	-3.2	38,376	-0.01%
2023/02/13	24.2	59.40	4.9	59.08	59.00	19.4	38,820	0.05%
2023/02/10	14	60.88	20	60.95	60.60	-6	39,575	-0.02%
2023/02/09	6	61.85	0	0.00	61.70	6	39,863	0.02%
2023/02/08	1	61.90	0	0.00	61.80	1	40,532	0.00%
2023/02/07	31	61.83	30	61.90	61.70	1	40,938	0.00%
2023/02/06	31	62.53	17	61.85	61.70	14	41,610	0.03%
2023/02/03	44	64.23	43	64.25	63.60	1	41,807	0.00%
2023/02/02	9	63.47	25	63.44	63.50	-16	41,682	-0.04%
2023/02/01	5	62.40	10	62.83	62.40	-5	41,946	-0.01%
2023/01/31	11	62.22	9.1	62.10	62.50	1.9	42,304	0.00%
2023/01/30	15	61.33	5	61.62	61.30	10	42,519	0.02%
2023/01/17	1.2	61.80	16	61.84	62.00	-14.9	42,507	-0.03%
2023/01/16	6	61.08	3	60.93	61.10	3	42,923	0.01%
2023/01/13	34	62.14	30	61.90	61.90	4	42,948	0.01%
2023/01/12	24	62.45	1.5	62.40	62.00	22.5	43,652	0.05%
2023/01/11	11	63.52	13.8	63.80	63.20	-2.8	43,990	-0.01%
2023/01/10	59	63.36	55.3	63.04	62.90	3.8	44,451	0.01%
2023/01/09	25	63.17	19	63.34	63.30	6	45,826	0.01%
2023/01/06	10	63.81	16	63.35	63.60	-6	46,392	-0.01%
2023/01/05	22	64.11	24	63.88	63.70	-2	46,811	0.00%
2023/01/04	36.1	64.39	34.8	63.75	63.50	1.3	47,306	0.00%
2023/01/03	32	64.77	26	64.89	64.60	6	47,512	0.01%
2022/12/30	2	65.65	16	65.76	65.50	-14	47,447	-0.03%
2022/12/29	29	64.40	22	64.55	64.80	7	47,766	0.01%
2022/12/28	14	64.18	5	64.98	63.90	9	48,395	0.02%
2022/12/27	21	65.50	14	65.41	65.10	7	48,879	0.01%
2022/12/26	53.1	65.52	14.3	65.52	65.00	38.8	49,611	0.08%
2022/12/23	54.2	67.07	25	67.24	67.30	29.2	49,849	0.06%
2022/12/22	88	67.75	98.2	67.82	68.00	-10.2	49,962	-0.02%
2022/12/21	27.1	65.66	28	65.65	65.70	-0.9	48,536	0.00%
2022/12/20	19.5	65.31	13	65.29	63.90	6.5	48,045	0.01%
2022/12/19	29.1	65.75	30	65.31	64.30	-0.9	48,056	0.00%
2022/12/16	38.1	65.61	67	64.84	65.30	-28.9	47,130	-0.06%
2022/12/15	7	62.60	21	62.88	62.80	-14	45,315	-0.03%
2022/12/14	29	62.03	15	62.00	62.00	14	46,068	0.03%
2022/12/13	20	62.81	34	63.27	63.20	-14	46,340	-0.03%
2022/12/12	13	62.25	6	62.02	61.80	7	46,966	0.01%
2022/12/09	12	62.26	8	62.04	62.80	4	47,494	0.01%
2022/12/08	16.1	60.91	6	60.87	61.00	10.1	47,928	0.02%
2022/12/07	86	61.18	74	61.19	60.90	12	48,316	0.02%
2022/12/06	65	62.45	40	61.99	61.70	25	48,303	0.05%
2022/12/05	47	64.41	26	64.25	63.80	21	48,689	0.04%
2022/12/02	20	64.89	1	65.00	64.80	19	49,137	0.04%
2022/12/01	53.9	66.90	65	66.23	65.40	-11.1	49,641	-0.02%
2022/11/30	28	65.90	12	65.78	66.10	16	49,206	0.03%
2022/11/29	19	64.47	3	63.33	65.10	16	49,503	0.03%
2022/11/28	26	63.56	24	63.92	63.50	2	50,617	0.00%
2022/11/25	17.5	65.15	34	65.43	64.90	-16.5	50,539	-0.03%
2022/11/24	61	62.69	66	63.41	64.60	-5	50,633	-0.01%
2022/11/23	10.1	62.56	6	62.45	62.50	4.1	50,427	0.01%
2022/11/22	6	61.67	9	61.88	61.70	-3	50,768	-0.01%
2022/11/21	47	62.40	30	61.72	61.40	17	50,760	0.03%
2022/11/18	17	63.67	10	63.58	63.00	7	50,662	0.01%
2022/11/17	42	64.65	25	64.83	64.80	17	50,562	0.03%
2022/11/16	32	64.88	14	65.06	64.60	18	50,600	0.04%
2022/11/15	47	65.41	36	65.49	65.30	11	50,611	0.02%
2022/11/14	16	65.66	22	65.97	66.20	-6	50,242	-0.01%
2022/11/11	45	65.62	31.3	65.25	65.20	13.7	49,814	0.03%
2022/11/10	59	64.43	58	64.37	64.30	1	49,247	0.00%
2022/11/09	23	63.32	35	64.17	64.50	-12	49,377	-0.02%
2022/11/08	36	63.86	37.1	63.60	63.40	-1.1	49,893	0.00%
2022/11/07	29	62.06	41	62.52	62.30	-12	49,150	-0.02%
2022/11/04	38	60.63	44.3	60.79	61.20	-6.3	48,969	-0.01%
2022/11/03	20	58.97	17	59.81	60.20	3	48,969	0.01%
2022/11/02	9	60.41	11	60.89	59.80	-2	49,333	0.00%
2022/11/01	24.1	59.75	13	59.86	59.10	11.1	49,288	0.02%
2022/10/31	11.8	60.17	2	60.50	60.20	9.8	49,669	0.02%
2022/10/28	15	61.69	4	61.30	60.60	11	49,591	0.02%
2022/10/27	7	61.36	6	61.83	63.20	1	49,294	0.00%
2022/10/26	2	60.00	17	61.75	61.90	-15	49,355	-0.03%
2022/10/25	27.3	61.58	26	61.97	61.50	1.3	49,192	0.00%
2022/10/24	37	62.99	37	63.09	62.10	0	49,952	0.00%
2022/10/21	19	61.85	20	61.62	61.00	-1	49,859	0.00%
2022/10/20	45	59.79	45	59.81	61.80	0	49,937	0.00%
2022/10/19	30	63.19	34	63.34	63.00	-4	49,334	-0.01%
2022/10/18	39.3	61.66	46	61.93	61.90	-6.7	49,242	-0.01%
2022/10/17	30	58.06	22	57.85	60.00	8	49,301	0.02%
2022/10/14	35	60.44	36	61.55	62.80	-1	48,372	0.00%
2022/10/13	54.1	61.66	58	59.34	59.30	-3.9	48,140	-0.01%
2022/10/12	11.3	61.61	13	61.51	61.60	-1.7	48,515	0.00%
2022/10/11	2	63.80	24	64.17	63.70	-22	48,132	-0.05%
2022/10/07	1	65.40	8	65.13	65.10	-7	48,274	-0.01%
2022/10/06	13	63.82	7	64.71	65.00	6	48,762	0.01%
2022/10/05	13.7	65.01	30	65.06	64.70	-16.3	48,742	-0.03%
2022/10/04	10.1	64.07	8	64.04	63.80	2.1	48,954	0.00%
2022/10/03	10	63.54	8.1	63.40	63.50	1.9	48,972	0.00%
2022/09/30	32.5	60.23	41.3	58.99	61.50	-8.8	49,276	-0.02%
2022/09/29	13.1	61.08	16.2	60.71	59.90	-3.1	49,257	-0.01%
2022/09/28	6	61.25	9	60.56	60.30	-3	49,185	-0.01%
2022/09/27	19	63.78	17	63.81	63.80	2	49,868	0.00%
2022/09/26	34	63.84	25	63.30	61.60	9	50,080	0.02%
2022/09/23	28	67.89	17	68.34	67.40	11	50,087	0.02%
2022/09/22	23	67.62	22	67.32	66.50	1	50,980	0.00%
2022/09/21	9.1	68.68	21	68.30	68.90	-12	52,291	-0.02%
2022/09/20	7.5	69.34	2	70.00	68.50	5.5	53,657	0.01%
2022/09/19	29.2	69.43	11	68.45	68.00	18.2	54,545	0.03%
2022/09/16	13	71.66	8	71.90	73.50	5	55,737	0.01%
2022/09/15	4	72.40	8	73.21	72.60	-4	57,078	-0.01%
2022/09/14	10	69.55	4	70.65	71.80	6	58,063	0.01%
2022/09/13	11	71.58	18	71.38	71.10	-7	58,936	-0.01%
2022/09/12	13	69.15	11	69.85	71.00	2	60,447	0.00%
2022/09/08	25	68.48	39.1	68.35	67.80	-14.1	60,618	-0.02%
2022/09/07	11	68.91	25	69.00	69.60	-14	60,925	-0.02%
2022/09/06	7	71.26	12	71.19	70.60	-5	60,618	-0.01%
2022/09/05	37.1	70.87	20	70.74	70.80	17.1	60,842	0.03%
2022/09/02	27.1	73.03	42	73.27	71.10	-14.9	60,915	-0.02%
2022/09/01	13	77.42	3	77.33	76.80	10	59,901	0.02%
2022/08/31	18	77.72	4	78.15	78.90	14	60,664	0.02%
2022/08/30	19	79.05	9	78.97	78.90	10	61,022	0.02%
2022/08/29	16	78.64	20	78.99	79.60	-4	60,912	-0.01%
2022/08/26	0	0.00	26	83.69	83.40	-26	60,860	-0.04%
2022/08/25	8	83.69	0.2	83.70	83.40	7.9	60,824	0.01%
2022/08/24	7	83.16	1	82.60	82.10	6	61,032	0.01%
2022/08/23	28	83.43	21	83.20	83.00	7	61,445	0.01%
2022/08/22	15	83.93	8.1	83.74	83.60	6.9	61,908	0.01%
2022/08/19	1.2	86.32	1	87.00	86.40	0.2	62,006	0.00%
2022/08/18	2	86.90	2.1	86.27	86.50	-0.1	62,392	0.00%
2022/08/17	16	86.49	2	87.10	86.40	14	62,883	0.02%
2022/08/16	26.1	86.40	9	86.53	86.00	17.1	63,549	0.03%
2022/08/15	30.2	87.80	4	87.98	87.50	26.2	65,024	0.04%
2022/08/12	3.1	91.33	24	91.14	91.10	-21	64,330	-0.03%
2022/08/11	12	92.02	9	91.31	91.00	3	64,799	0.00%
2022/08/10	7	91.99	9	91.97	91.10	-2	64,739	0.00%
2022/08/09	17	92.30	18	91.40	93.30	-1	64,922	0.00%
2022/08/08	14	89.84	11	90.32	91.10	3	65,189	0.00%
2022/08/05	2	90.20	49	90.13	90.50	-47	64,822	-0.07%
2022/08/04	5	86.58	5	86.14	87.50	0	64,639	0.00%
2022/08/03	10	86.99	11.5	87.37	87.00	-1.5	64,774	0.00%
2022/08/02	7.1	87.40	5	87.86	87.50	2.1	65,237	0.00%
2022/08/01	13	89.62	9	89.73	90.00	4	65,706	0.01%
2022/07/29	56	89.33	43	89.73	89.60	13	66,156	0.02%
2022/07/28	17	86.76	3	87.57	86.50	14	66,003	0.02%
2022/07/27	6	87.47	12	87.71	88.20	-6	66,676	-0.01%
2022/07/26	8	86.14	6	86.53	86.70	2	66,726	0.00%
2022/07/25	12	87.38	6	87.13	86.90	6	67,735	0.01%
2022/07/22	16	88.91	13	89.25	89.50	3	67,498	0.00%
2022/07/21	26	88.04	37	88.13	88.30	-11	67,386	-0.02%
2022/07/20	56	87.98	47	87.01	86.60	9	67,091	0.01%
2022/07/19	18	87.02	18	87.52	87.80	0	67,290	0.00%
2022/07/18	27	86.41	13	86.11	85.60	14	67,138	0.02%
2022/07/15	17	86.18	6	86.38	86.00	11	67,442	0.02%
2022/07/14	17.2	85.46	20	86.47	87.50	-2.9	67,226	0.00%
2022/07/13	4.3	84.95	10	85.09	83.90	-5.8	66,766	-0.01%
2022/07/12	20.2	83.71	15	81.94	82.10	5.2	66,490	0.01%
2022/07/11	17	87.86	11	87.73	88.20	6	65,798	0.01%
2022/07/08	13	86.25	39	86.23	86.50	-26	65,521	-0.04%
2022/07/07	6	80.78	20	81.90	83.20	-14	64,780	-0.02%
2022/07/06	23	82.10	23	81.37	80.30	0	64,637	0.00%
2022/07/05	42	79.68	57	80.45	82.10	-15	64,396	-0.02%
2022/07/04	45	78.68	31.2	78.51	78.20	13.8	63,460	0.02%
2022/07/01	44.1	79.87	51.5	80.78	77.80	-7.4	63,137	-0.01%
2022/06/30	25	82.42	18.4	83.01	82.30	6.6	62,173	0.01%
2022/06/29	39	87.24	26	87.25	85.50	13	61,324	0.02%
2022/06/28	43.2	88.60	50.1	89.37	91.70	-7	59,592	-0.01%
2022/06/27	34	85.60	39.2	86.02	86.10	-5.2	57,684	-0.01%
2022/06/24	69.2	99.10	62	99.08	98.30	7.2	56,688	0.01%
2022/06/23	44.1	99.38	71	98.37	96.20	-26.9	55,115	-0.05%
2022/06/22	42	102.56	20	103.65	101.00	22	54,660	0.04%
2022/06/21	77	109.66	39	111.51	109.50	38	53,484	0.07%
2022/06/20	62.2	113.19	42.2	114.00	111.50	20	52,638	0.04%
2022/06/17	34.1	117.15	20.1	117.91	119.50	14	51,241	0.03%
2022/06/16	51.1	118.85	5	119.10	117.00	46.1	51,178	0.09%
2022/06/15	4	123.00	16	123.63	122.00	-12	51,700	-0.02%
2022/06/14	17.2	121.14	6.2	120.86	123.50	11	54,011	0.02%
2022/06/13	51.1	121.81	15	120.77	120.50	36.1	58,139	0.06%
2022/06/10	30	125.40	8.2	125.45	126.00	21.8	62,125	0.04%
2022/06/09	85.3	126.68	41.1	126.70	126.50	44.2	64,603	0.07%
2022/06/08	40.3	129.15	121	129.50	130.00	-80.7	64,840	-0.12%	大賣/
2022/06/07	28	127.45	28	127.00	127.00	0	65,936	0.00%
2022/06/06	19	127.58	29	128.26	126.50	-10	68,012	-0.01%
2022/06/02	1	126.00	7	125.93	126.50	-6	70,608	-0.01%
2022/06/01	40	126.44	40	126.04	126.00	0	74,008	0.00%
2022/05/31	31	125.03	35	125.90	124.50	-4	78,382	-0.01%
2022/05/30	39	127.37	29	127.02	127.00	10	79,315	0.01%
2022/05/27	30.1	127.02	37	127.49	128.00	-6.9	79,731	-0.01%
2022/05/26	9.3	126.58	16	126.47	125.50	-6.8	80,643	-0.01%
2022/05/25	18	126.42	15.1	126.63	127.00	2.9	81,062	0.00%
2022/05/24	35	126.60	32.1	127.12	125.00	2.9	81,523	0.00%
2022/05/23	9	125.00	38.2	124.86	127.00	-29.2	81,311	-0.04%
2022/05/20	27	117.46	27	117.72	117.50	0	80,820	0.00%
2022/05/19	30.2	113.57	43.1	113.16	115.00	-12.9	81,893	-0.02%
2022/05/18	17	117.53	1	118.00	117.50	16	82,686	0.02%
2022/05/17	92.2	117.95	48.1	116.96	116.50	44.1	82,835	0.05%
2022/05/16	70.3	120.47	51	119.31	119.00	19.3	82,318	0.02%
2022/05/13	7	123.43	21	123.71	123.50	-14	81,633	-0.02%
2022/05/12	32	121.78	7	122.79	121.00	25	82,357	0.03%
2022/05/11	78.3	125.25	34	125.13	124.00	44.3	82,420	0.05%
2022/05/10	17	125.18	3	126.50	127.50	14	82,463	0.02%
2022/05/09	78.1	127.70	52	126.37	126.00	26.1	82,564	0.03%
2022/05/06	17	128.62	20	129.08	130.50	-3	83,956	0.00%
2022/05/05	43.1	130.38	51	131.16	130.00	-7.9	84,000	-0.01%
2022/05/04	51.1	129.73	63	130.29	130.00	-11.9	83,662	-0.01%
2022/05/03	4	125.38	5.5	125.82	126.50	-1.5	83,182	0.00%
2022/04/29	34.1	125.47	103	125.80	126.00	-68.9	83,396	-0.08%	大賣/
2022/04/28	31	121.87	26.1	121.00	120.50	4.9	83,043	0.01%
2022/04/27	55.1	119.16	30	120.28	121.00	25.1	83,084	0.03%
2022/04/26	9.2	121.52	1.1	121.05	121.00	8.2	83,162	0.01%
2022/04/25	67	122.07	39	122.37	121.50	28	83,168	0.03%
2022/04/22	33	124.70	35	125.54	126.50	-2	82,614	0.00%
2022/04/21	10	125.95	51	125.53	125.00	-41	82,619	-0.05%
2022/04/20	39	124.21	23	123.85	123.50	16	82,611	0.02%
2022/04/19	9	123.33	17	123.47	123.00	-8	82,899	-0.01%
2022/04/18	24	121.42	4.3	121.46	121.00	19.7	83,044	0.02%
2022/04/15	26.1	122.64	41	123.32	124.00	-14.9	83,260	-0.02%
2022/04/14	16.1	124.09	23	124.80	122.00	-6.9	83,333	-0.01%
2022/04/13	41	123.44	15	123.83	124.50	26	83,224	0.03%
2022/04/12	36	120.08	35	120.70	120.00	1	83,001	0.00%
2022/04/11	28	123.11	3.2	122.84	121.50	24.8	82,677	0.03%
2022/04/08	17.2	122.48	22	123.50	124.00	-4.8	83,699	-0.01%
2022/04/07	47.4	120.20	22	120.11	119.00	25.4	84,236	0.03%
2022/04/06	31	123.61	5	123.60	123.50	26	83,973	0.03%
2022/04/01	10	125.55	25	125.64	126.50	-15	84,317	-0.02%
2022/03/31	18	124.67	2	125.00	124.50	16	83,818	0.02%
2022/03/30	7.1	124.30	8	124.69	124.00	-0.9	83,671	0.00%
2022/03/29	21.1	124.41	24	124.92	123.50	-2.9	83,578	0.00%
2022/03/28	28	120.88	16	121.88	122.50	12	83,389	0.01%
2022/03/25	80	123.41	9	122.94	122.00	71	83,417	0.09%
2022/03/24	21	128.60	9	128.22	128.00	12	82,453	0.01%
2022/03/23	13	130.19	10.2	131.08	130.50	2.8	82,569	0.00%
2022/03/22	22.1	131.18	9	131.06	129.50	13.1	82,630	0.02%
2022/03/21	17.2	130.50	15	130.87	131.50	2.2	83,027	0.00%
2022/03/18	45.1	130.18	22.1	129.71	130.00	23	83,743	0.03%
2022/03/17	46.3	131.21	39	130.37	133.00	7.3	83,304	0.01%
2022/03/16	129.1	129.26	111	129.41	127.00	18.1	81,632	0.02%	大買/大賣/
2022/03/15	108.8	133.39	113	132.65	130.00	-4.2	77,870	-0.01%	大買/大賣/
2022/03/14	17.2	131.42	54.7	130.73	132.50	-37.5	75,063	-0.05%
2022/03/11	19	125.34	18	125.67	125.50	1	74,144	0.00%
2022/03/10	46	126.71	19	127.26	124.00	27	74,720	0.04%
2022/03/09	44	123.65	41.1	124.11	125.50	2.9	74,426	0.00%
2022/03/08	85.1	120.84	21.1	120.66	118.00	64	75,309	0.08%
2022/03/07	103.5	128.70	71.2	129.29	125.50	32.3	73,027	0.04%	大買/
2022/03/04	58	129.47	107.2	131.32	133.00	-49.2	70,755	-0.07%	大賣/
2022/03/03	31	123.85	51	124.19	125.00	-20	67,329	-0.03%
2022/03/02	40	121.49	15	120.47	120.50	25	67,365	0.04%
2022/03/01	15.1	118.80	25.5	119.68	120.50	-10.5	67,492	-0.02%
2022/02/25	12.2	115.34	15	115.90	115.50	-2.8	66,518	0.00%
2022/02/24	32.6	113.57	15.1	113.93	112.50	17.5	66,509	0.03%
2022/02/23	14	115.21	13	115.92	116.00	1	66,667	0.00%
2022/02/22	43.1	113.76	23	114.28	113.50	20.1	66,784	0.03%
2022/02/21	16	119.13	36	118.67	119.50	-20	66,056	-0.03%
2022/02/18	48	114.96	49.3	116.25	116.50	-1.3	65,633	0.00%
2022/02/17	6	114.00	25	113.22	112.00	-19	65,389	-0.03%
2022/02/16	10	112.90	16	112.66	112.50	-6	65,849	-0.01%
2022/02/15	5.5	111.73	5	111.80	111.00	0.5	67,216	0.00%
2022/02/14	40	113.03	29	113.95	110.50	11	69,698	0.02%
2022/02/11	21.2	113.78	22	113.05	112.00	-0.8	70,922	0.00%
2022/02/10	16	113.31	23	112.87	114.00	-7	73,391	-0.01%
2022/02/09	15.1	113.57	27.1	112.81	112.00	-12.1	75,972	-0.02%
2022/02/08	65	112.25	63.3	112.65	112.50	1.7	76,404	0.00%
2022/02/07	6	102.42	21.1	105.80	108.00	-15.1	75,977	-0.02%
2022/01/26	27	97.82	55	98.02	98.60	-28	77,797	-0.04%
2022/01/25	12.1	98.06	4	96.55	95.10	8.1	78,903	0.01%
2022/01/24	20	99.18	4	98.25	99.90	16	79,863	0.02%
2022/01/21	27.9	100.55	28	100.64	99.00	-0.1	81,531	0.00%
2022/01/20	13	104.12	26	104.87	104.00	-13	81,873	-0.02%
2022/01/19	4.2	105.65	3	104.00	104.00	1.2	82,182	0.00%
2022/01/18	6	107.33	31	106.45	106.50	-25	82,578	-0.03%
2022/01/17	7.5	105.43	2	106.00	105.50	5.5	84,025	0.01%
2022/01/14	12.1	104.71	30	105.02	107.50	-17.9	85,320	-0.02%
2022/01/13	7.5	108.04	17.2	107.08	105.00	-9.6	85,258	-0.01%
2022/01/12	35.6	109.23	27.1	109.65	108.00	8.5	85,586	0.01%
2022/01/11	5.1	112.87	5.2	113.15	112.00	-0.1	86,061	0.00%
2022/01/10	16.2	112.33	42	109.99	111.50	-25.8	88,288	-0.03%
2022/01/07	7.1	113.00	5	112.30	113.50	2.1	88,943	0.00%
2022/01/06	17	115.21	17	115.26	114.50	0	90,871	0.00%
2022/01/05	6	115.17	5	115.60	115.00	1	92,607	0.00%
2022/01/04	26	114.79	7	115.00	115.50	19	94,435	0.02%
2022/01/03	28.6	115.20	10	116.65	114.50	18.6	95,492	0.02%
2021/12/30	41	121.93	14	122.25	121.00	27	96,085	0.03%
2021/12/29	33	125.33	14.1	124.76	124.50	18.9	96,956	0.02%
2021/12/28	20	125.40	31	125.77	125.00	-11	99,686	-0.01%
2021/12/27	5	123.00	12	123.33	122.50	-7	102,126	-0.01%
2021/12/24	15	123.37	14	122.29	122.50	1	104,474	0.00%
2021/12/23	11	124.09	8	123.06	122.50	3	104,848	0.00%
2021/12/22	17	124.59	6	124.58	124.00	11	105,445	0.01%
2021/12/21	12	124.50	16	124.63	125.50	-4	106,154	0.00%
2021/12/20	8	122.75	12.6	123.68	122.00	-4.6	106,601	0.00%
2021/12/17	10.2	124.07	32	124.23	123.50	-21.8	107,404	-0.02%
2021/12/16	11	123.55	19	123.58	122.00	-8	107,424	-0.01%
2021/12/15	65.1	121.72	17	121.29	122.50	48.1	107,772	0.04%
2021/12/14	56.2	122.85	38	121.84	120.00	18.2	108,598	0.02%
2021/12/13	24.3	128.22	35.1	127.99	127.50	-10.8	107,638	-0.01%
2021/12/10	27.9	125.16	15	124.77	124.00	12.9	107,904	0.01%
2021/12/09	12.6	127.70	15	127.77	128.50	-2.4	108,286	0.00%
2021/12/08	20.5	128.67	38.3	128.95	127.00	-17.8	108,570	-0.02%
2021/12/07	68.1	127.24	41	126.84	126.50	27.1	108,326	0.02%
2021/12/06	43	125.14	38	125.61	125.50	5	107,348	0.00%
2021/12/03	31.5	123.50	53.1	123.16	121.00	-21.6	107,425	-0.02%
2021/12/02	56.1	121.96	128.5	120.36	122.00	-72.4	108,920	-0.07%	大賣/
2021/12/01	18	115.61	7	115.29	115.00	11	108,146	0.01%
2021/11/30	6	113.67	19	113.79	115.50	-13	109,446	-0.01%
2021/11/29	14	110.54	22	110.98	110.00	-8	110,108	-0.01%
2021/11/26	28.1	111.15	26	111.08	108.50	2.1	111,251	0.00%
2021/11/25	18	114.19	38	114.63	114.50	-20	111,468	-0.02%
2021/11/24	10.1	110.65	11	111.00	111.00	-0.9	111,235	0.00%
2021/11/23	13	111.58	48	111.73	111.00	-35	112,812	-0.03%
2021/11/22	11	110.00	23	110.65	110.50	-12	114,198	-0.01%
2021/11/19	27.3	108.26	16	109.44	107.50	11.3	114,975	0.01%
2021/11/18	14	109.43	19	109.84	109.50	-5	117,677	0.00%
2021/11/17	14	108.11	5	107.40	107.50	9	121,270	0.01%
2021/11/16	15.1	107.06	20.3	107.95	110.00	-5.2	123,103	0.00%
2021/11/15	13.1	107.23	10.1	107.43	105.00	3	127,419	0.00%
2021/11/12	35	107.66	19	108.13	106.50	16	131,716	0.01%
2021/11/11	40	110.45	33	107.42	106.00	7	132,977	0.01%
2021/11/10	59	117.64	39	117.55	115.00	20	135,003	0.01%
2021/11/09	72.3	117.94	61.2	117.13	116.00	11.1	140,209	0.01%
2021/11/08	26	111.00	38	113.46	118.00	-12	142,061	-0.01%
2021/11/05	18	106.64	14	106.50	107.50	4	139,337	0.00%
2021/11/04	23	110.17	40	109.48	106.00	-17	138,354	-0.01%
2021/11/03	65	107.74	81.1	106.83	108.50	-16.1	136,510	-0.01%
2021/11/02	28	101.30	29	100.91	101.50	-1	134,128	0.00%
2021/11/01	13	98.71	16	98.69	98.00	-3	132,545	0.00%
2021/10/29	18	94.82	46.2	94.61	96.50	-28.2	131,175	-0.02%
2021/10/28	11	91.04	17	91.69	90.60	-6	129,241	0.00%
2021/10/27	5	89.62	10	89.49	89.30	-5	128,450	0.00%
2021/10/26	14	90.49	25	89.77	90.40	-11	128,539	-0.01%
2021/10/25	22	89.09	44	88.57	89.50	-22	128,190	-0.02%
2021/10/22	41	86.38	32	86.34	85.10	9	134,285	0.01%
2021/10/21	21	89.86	12	89.93	89.30	9	138,034	0.01%
2021/10/20	7	89.81	10	89.84	88.30	-3	141,419	0.00%
2021/10/19	23	89.54	19	89.08	88.00	4	147,572	0.00%
2021/10/18	68.1	85.66	44.4	87.03	89.00	23.8	153,817	0.02%
2021/10/15	10	92.76	16	92.49	92.30	-6	158,915	0.00%
2021/10/14	46	91.10	43.6	91.73	92.40	2.4	165,462	0.00%
2021/10/13	42.1	89.87	56	89.90	88.50	-13.9	169,792	-0.01%
2021/10/12	47.7	89.21	16.3	89.27	87.40	31.4	178,274	0.02%
2021/10/08	47.1	96.93	34.6	97.27	96.80	12.5	182,954	0.01%
2021/10/07	29	97.87	33	97.93	98.50	-4	193,894	0.00%
2021/10/06	23	94.86	38	95.55	92.50	-15	200,591	-0.01%
2021/10/05	62.1	95.67	67.4	95.75	98.20	-5.3	207,184	0.00%
2021/10/04	65.2	100.15	62	100.74	97.20	3.2	213,430	0.00%
2021/10/01	69.1	112.00	22	109.27	108.00	47.1	221,206	0.02%
2021/09/30	22	119.02	24	117.71	119.50	-2	228,637	0.00%
2021/09/29	37	117.41	20	117.90	116.50	17	234,860	0.01%
2021/09/28	26	120.23	19.1	119.64	119.00	6.9	235,128	0.00%
2021/09/27	41.1	126.69	53	127.04	124.50	-11.9	235,404	-0.01%
2021/09/24	40.1	124.73	75.3	126.68	126.50	-35.2	235,906	-0.01%
2021/09/23	8.2	122.06	85	122.14	121.50	-76.8	235,844	-0.03%
2021/09/22	57.8	120.49	10	119.50	119.50	47.8	236,684	0.02%
2021/09/17	73	121.20	116	122.45	123.00	-43	237,068	-0.02%	大賣/
2021/09/16	13.1	119.65	9	119.44	118.00	4.1	236,470	0.00%
2021/09/15	14.2	118.51	12.1	118.91	121.50	2.2	236,838	0.00%
2021/09/14	69.1	119.88	25.5	122.75	117.50	43.6	237,316	0.02%
2021/09/13	26	126.97	38.1	126.67	124.50	-12.1	237,488	-0.01%
2021/09/10	59	123.15	79	123.42	125.50	-20	246,873	-0.01%
2021/09/09	19	120.71	21	120.67	121.50	-2	257,351	0.00%
2021/09/08	52.6	120.39	38	120.55	122.00	14.6	263,381	0.01%
2021/09/07	98.1	120.80	104.3	120.26	120.50	-6.2	272,442	0.00%	大賣/
2021/09/06	69.8	116.11	29	116.29	113.00	40.8	276,298	0.01%
2021/09/03	95.2	120.74	125	121.07	120.50	-29.8	281,059	-0.01%	大賣/
2021/09/02	115	125.02	131.6	126.19	126.00	-16.6	284,216	-0.01%	大買/大賣/
2021/09/01	173.5	129.09	100	127.49	125.00	73.5	287,620	0.03%	大買/
2021/08/31	44.1	133.67	21.1	135.11	133.50	23	289,436	0.01%
2021/08/30	49.1	137.27	34.5	136.29	136.00	14.6	296,177	0.00%
2021/08/27	104.2	138.39	77	137.28	137.00	27.2	301,757	0.01%	大買/
2021/08/26	68.4	136.77	88.5	139.28	140.00	-20.1	307,355	-0.01%
2021/08/25	47.1	135.64	49.1	135.82	138.50	-2	313,162	0.00%
2021/08/24	159.5	139.80	113.8	139.85	134.50	45.7	317,742	0.01%	大買/大賣/
2021/08/23	115.9	140.05	180.7	140.32	139.50	-64.8	322,119	-0.02%	大買/大賣/
2021/08/20	61	128.29	86	129.28	130.50	-25	325,644	-0.01%
2021/08/19	237.4	132.10	140.7	132.82	126.50	96.7	335,133	0.03%	大買/大賣/
2021/08/18	242.7	131.57	311.2	127.70	136.50	-68.6	341,307	-0.02%	大買/大賣/
2021/08/17	243.2	126.19	242	128.20	124.50	1.2	345,747	0.00%	大買/大賣/
2021/08/16	268.1	132.84	216.5	130.80	126.00	51.6	353,207	0.01%	大買/大賣/
2021/08/13	280.1	135.68	276.3	137.41	133.00	3.8	356,926	0.00%	大買/大賣/
2021/08/12	85.6	126.79	71	127.61	133.50	14.6	361,288	0.00%
2021/08/11	7	122.36	11	125.91	125.00	-4	362,298	0.00%
2021/08/10	4	127.50	1	130.00	130.00	3	366,350	0.00%
2021/08/09	1	133.00	12	133.79	132.50	-11	375,355	0.00%
2021/08/06	4	130.88	15	131.03	131.00	-11	385,819	0.00%
2021/08/05	1	126.75	13	125.69	125.50	-12	394,945	0.00%
2021/08/04	12	129.17	12	129.17	129.00	0	400,626	0.00%
2021/08/03	1	126.10	5.7	125.28	126.00	-4.7	409,286	0.00%
2021/08/02	4	117.13	36.1	112.92	120.00	-32.1	416,150	-0.01%
2021/07/30	4.7	122.78	9.1	128.34	117.00	-4.4	423,521	0.00%
2021/07/29	17.1	122.65	20.1	126.56	129.50	-3	430,617	0.00%
2021/07/28	244.1	117.20	292	116.25	118.00	-47.9	438,242	-0.01%	大買/大賣/
2021/07/27	121.5	126.32	171.5	126.33	122.50	-50	443,452	-0.01%	大買/大賣/
2021/07/26	213.5	141.70	196.2	143.44	136.00	17.3	443,188	0.00%	大買/大賣/
2021/07/23	273.3	142.01	235.3	141.64	145.50	38	444,634	0.01%	大買/大賣/
2021/07/22	264.5	143.37	338.6	142.87	140.50	-74.1	444,272	-0.02%	大買/大賣/
2021/07/21	263.1	161.86	182.2	163.05	153.50	80.9	443,347	0.02%	大買/大賣/
2021/07/20	295	176.37	218.6	176.16	170.50	76.4	438,485	0.02%	大買/大賣/
2021/07/19	177.6	191.94	140.8	192.18	188.00	36.9	437,498	0.01%	大買/大賣/
2021/07/16	326.9	188.07	190.2	188.38	188.00	136.8	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	160.9	171.90	217.7	174.59	179.00	-56.8	421,928	-0.01%	大買/大賣/
2021/07/14	375.9	167.67	349.6	169.41	163.00	26.3	415,579	0.01%	大買/大賣/
2021/07/13	266.2	188.45	254.2	189.43	176.00	12	404,074	0.00%	大買/大賣/
2021/07/12	226.6	199.83	249.9	200.24	195.50	-23.3	395,926	-0.01%	大買/大賣/
2021/07/09	337.7	207.31	297.6	207.22	195.50	40.1	387,845	0.01%	大買/大賣/
2021/07/08	279.7	212.86	279.1	210.96	216.50	0.6	379,248	0.00%	大買/大賣/
2021/07/07	329.5	218.29	237	216.32	210.00	92.5	368,918	0.03%	大買/大賣/
2021/07/06	90.3	209.17	142.2	213.14	216.50	-51.9	359,596	-0.01%	大賣/
2021/07/05	55.4	188.55	91.5	187.94	197.00	-36.1	353,712	-0.01%
2021/07/02	105.6	193.02	48.5	190.79	191.00	57.1	356,844	0.02%	大買/
2021/07/01	57.6	192.41	67.6	192.95	196.00	-10	356,879	0.00%
2021/06/30	26.9	172.03	33.6	176.12	182.50	-6.7	356,519	0.00%
2021/06/29	93.7	166.60	32.5	165.32	166.00	61.2	356,354	0.02%
2021/06/28	63.2	162.41	34.1	162.80	166.00	29.1	356,036	0.01%
2021/06/25	43	150.55	47.7	151.12	151.00	-4.7	355,308	0.00%
2021/06/24	24.5	139.17	78.2	140.55	149.00	-53.7	355,062	-0.02%
2021/06/23	70.6	142.34	27.5	143.85	139.50	43.1	354,532	0.01%
2021/06/22	57.3	158.62	17	159.44	154.50	40.3	353,074	0.01%
2021/06/21	293.2	157.56	288.6	157.58	158.50	4.7	352,224	0.00%	大買/大賣/
2021/06/18	321.1	146.34	293.3	146.78	149.50	27.8	343,265	0.01%	大買/大賣/
2021/06/17	136.3	131.29	170.5	131.23	140.50	-34.2	335,123	-0.01%	大買/大賣/
2021/06/16	304.7	132.45	275.6	133.42	130.00	29.1	333,803	0.01%	大買/大賣/
2021/06/15	98.1	122.20	121.9	124.26	127.50	-23.8	325,696	-0.01%	大賣/
2021/06/11	135.4	116.94	144.6	116.19	116.00	-9.2	322,158	0.00%	大買/大賣/
2021/06/09	137.2	114.72	121.1	113.75	113.00	16.1	317,997	0.01%	大買/大賣/
2021/06/08	116.1	110.87	236.6	111.22	114.50	-120.5	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	202.9	109.12	124.5	109.76	107.00	78.4	316,138	0.02%	大買/大賣/
2021/06/04	72.6	116.51	93.3	116.61	115.50	-20.7	310,473	-0.01%
2021/06/03	203.3	115.00	133	114.21	112.50	70.3	305,815	0.02%	大買/大賣/
2021/06/02	181.8	114.44	229.7	114.58	111.00	-48	300,491	-0.02%	大買/大賣/
2021/06/01	110.8	107.09	101.4	107.91	112.50	9.5	294,111	0.00%	大買/大賣/
2021/05/31	270.2	108.81	263	109.76	102.50	7.2	289,013	0.00%	大買/大賣/
2021/05/28	162	106.80	178.5	106.62	108.00	-16.5	284,171	-0.01%	大買/大賣/
2021/05/27	203.5	102.13	217.4	102.37	103.00	-13.9	282,340	0.00%	大買/大賣/
2021/05/26	344.2	94.23	368.7	94.75	98.80	-24.4	273,176	-0.01%	大買/大賣/
2021/05/25	229	91.26	279.4	92.11	91.00	-50.4	264,602	-0.02%	大買/大賣/
2021/05/24	349	95.36	308	95.88	93.10	41	258,762	0.02%	大買/大賣/
2021/05/21	238.4	88.76	276.3	89.17	91.80	-37.9	254,732	-0.01%	大買/大賣/
2021/05/20	386.1	83.85	386	84.23	83.50	0.1	249,501	0.00%	大買/大賣/
2021/05/19	88.1	78.77	102.4	78.43	80.50	-14.3	240,679	-0.01%	大賣/
2021/05/18	48	72.01	95	72.14	73.20	-47	240,357	-0.02%
2021/05/17	129.1	70.59	158	69.08	66.60	-28.9	239,398	-0.01%	大買/大賣/
2021/05/14	347.3	76.55	321.1	76.48	74.00	26.2	231,834	0.01%	大買/大賣/
2021/05/13	220.9	81.62	240.5	81.01	79.20	-19.6	223,617	-0.01%	大買/大賣/
2021/05/12	222.1	91.91	156	91.41	87.90	66.1	219,837	0.03%	大買/大賣/
2021/05/11	327.7	100.00	264	99.69	97.60	63.7	217,333	0.03%	大買/大賣/
2021/05/10	199.3	97.26	240.5	97.09	100.50	-41.2	211,021	-0.02%	大買/大賣/
2021/05/07	143.1	86.96	155.2	87.17	91.50	-12.2	205,669	-0.01%	大買/大賣/
2021/05/06	444.2	87.74	471.4	85.63	84.30	-27.2	199,980	-0.01%	大買/大賣/
2021/05/05	355	83.50	295	83.16	87.00	60	194,188	0.03%	大買/大賣/
2021/05/04	396.6	85.62	372.1	85.29	80.00	24.5	188,143	0.01%	大買/大賣/
2021/05/03	61.3	86.75	86.5	86.60	87.70	-25.3	178,164	-0.01%
2021/04/29	124	75.79	245.3	76.70	79.80	-121.3	176,200	-0.07%	大買/大賣/鉅額交易
2021/04/28	164.3	75.01	149	75.35	75.00	15.2	175,065	0.01%	大買/大賣/
2021/04/27	139.5	70.69	290.1	71.87	72.00	-150.6	173,347	-0.09%	大買/大賣/鉅額交易
2021/04/26	31	65.18	111	65.60	66.40	-80	173,132	-0.05%	大賣/
2021/04/23	240	58.84	138.5	59.87	60.40	101.5	171,013	0.06%	大買/大賣/鉅額交易
2021/04/22	6.5	63.29	33.5	65.80	59.60	-27	164,496	-0.02%
2021/04/21	0	0.00	23	62.15	62.70	-23	164,016	-0.01%
2021/04/20	6	54.98	22.6	56.09	57.00	-16.6	164,103	-0.01%
2021/04/19	8	54.73	10.3	55.00	55.00	-2.3	164,405	0.00%
2021/04/16	11	49.74	28	47.93	50.60	-17	164,100	-0.01%
2021/04/15	0	0.00	3.1	46.92	46.70	-3.1	164,510	0.00%
2021/04/14	1	45.05	12	44.35	45.50	-11	164,583	-0.01%
2021/04/13	0	0.00	17	46.38	44.80	-17	164,633	-0.01%
2021/04/12	9	46.16	14	45.66	46.10	-5	164,629	0.00%
2021/04/09	0	0.00	40	41.80	42.75	-40	165,508	-0.02%
2021/04/08	231.3	46.43	111	46.58	46.20	120.3	166,041	0.07%	大買/大賣/鉅額交易
2021/04/07	92.1	45.65	12	44.88	46.35	80.1	163,315	0.05%
2021/04/06	24	42.47	55	42.02	44.15	-31	167,064	-0.02%
2021/04/01	42	39.53	54.2	39.44	40.15	-12.2	166,929	-0.01%
2021/03/31	35	37.60	42	36.63	37.70	-7	168,610	0.00%
2021/03/30	13	35.05	62	35.20	35.40	-49	170,852	-0.03%
2021/03/29	19	35.20	21	35.38	35.25	-2	173,799	0.00%
2021/03/26	57	32.98	22	33.45	34.00	35	177,613	0.02%
2021/03/25	44	32.66	29	32.92	32.50	15	180,526	0.01%
2021/03/24	34	33.32	24	33.21	33.80	10	183,190	0.01%
2021/03/23	52.2	33.88	22.5	34.63	33.50	29.7	183,605	0.02%
2021/03/22	133	35.70	75.3	35.61	35.85	57.7	183,839	0.03%	大買/
2021/03/19	202	32.54	252.8	32.46	32.60	-50.8	183,461	-0.03%	大買/大賣/
2021/03/18	75	31.61	103	31.73	31.90	-28	179,519	-0.02%	大賣/
2021/03/17	88.3	30.62	161.2	30.92	31.30	-72.9	178,101	-0.04%	大賣/
2021/03/16	178.5	30.39	177	30.41	30.05	1.5	175,723	0.00%	大買/大賣/
2021/03/15	113	30.26	193	30.45	31.30	-80	173,929	-0.05%	大買/大賣/
2021/03/12	72	29.00	197.7	29.23	29.15	-125.7	171,598	-0.07%	大賣/鉅額交易
2021/03/11	78	28.82	73	28.67	28.10	5	167,339	0.00%
2021/03/10	96	28.05	102	27.88	28.00	-6	164,597	0.00%	大賣/
2021/03/09	22	27.02	115	27.29	27.60	-93	162,088	-0.06%	大賣/
2021/03/08	91	26.85	79	26.98	26.80	12	160,756	0.01%
2021/03/05	105	26.51	73	26.25	26.05	32	159,337	0.02%	大買/
2021/03/04	99	26.97	75	27.04	26.60	24	158,383	0.02%
2021/03/03	314.6	27.09	249	27.17	27.60	65.6	157,418	0.04%	大買/大賣/
2021/03/02	197	28.37	128	28.89	27.10	69	155,628	0.04%	大買/大賣/
2021/02/26	75	27.91	116.4	28.45	29.00	-41.3	151,002	-0.03%	大賣/
2021/02/25	172.3	28.69	100	28.79	28.50	72.3	148,592	0.05%	大買/
2021/02/24	65.5	28.64	161	28.69	27.90	-95.5	146,173	-0.07%	大賣/
2021/02/23	225.5	29.09	176	29.03	28.25	49.5	142,744	0.03%	大買/大賣/
2021/02/22	163	27.94	207.7	28.01	28.15	-44.7	136,924	-0.03%	大買/大賣/
2021/02/19	52	25.22	92.1	25.16	25.60	-40.1	134,800	-0.03%
2021/02/18	267	24.67	232	25.01	25.55	35	132,533	0.03%	大買/大賣/
2021/02/17	142	22.21	128	22.60	23.65	14	127,312	0.01%	大買/大賣/
2021/02/05	56	21.90	26.5	21.69	21.50	29.5	124,684	0.02%
2021/02/04	135	21.82	197	21.78	21.95	-62	124,262	-0.05%	大買/大賣/
2021/02/03	271	21.69	288.5	21.81	21.60	-17.5	123,587	-0.01%	大買/大賣/
2021/02/02	33	20.37	12	19.93	20.95	21	119,774	0.02%
2021/02/01	66.2	19.42	46	19.17	19.05	20.2	118,145	0.02%
2021/01/29	112.8	20.25	73	19.67	19.75	39.8	116,569	0.03%	大買/
2021/01/28	44	20.77	89.1	20.54	20.70	-45.1	115,488	-0.04%
2021/01/27	157	21.53	176	21.01	20.80	-19	114,260	-0.02%	大買/大賣/
2021/01/26	125	22.16	68	22.19	21.60	57	112,583	0.05%	大買/
2021/01/25	233.7	23.62	207	23.63	23.00	26.7	110,642	0.02%	大買/大賣/
2021/01/22	266	21.45	272	21.45	22.60	-6	108,188	-0.01%	大買/大賣/
2021/01/21	203	21.56	255	21.46	20.85	-52	105,576	-0.05%	大買/大賣/
2021/01/20	260	21.13	349.6	20.55	20.20	-89.6	101,734	-0.09%	大買/大賣/
2021/01/19	339.5	23.83	138	24.12	21.85	201.5	97,764	0.21%	大買/大賣/鉅額交易
2021/01/18	0	0.00	37	21.66	23.80	-37	93,141	-0.04%
2021/01/15	16	23.35	3	24.00	23.35	13	92,675	0.01%
2021/01/14	43	25.16	2	26.40	25.90	41	92,322	0.04%
2021/01/13	4	25.11	1	24.50	24.00	3	91,662	0.00%
2021/01/12	27	25.70	3	25.70	25.70	24	90,925	0.03%
2021/01/11	100	28.25	4	28.29	28.55	96	90,036	0.11%
2021/01/08	13	26.00	20	26.69	27.30	-7	89,573	-0.01%
2021/01/07	1	25.95	42	25.95	25.95	-41	88,545	-0.05%
2021/01/06	6	30.92	27	30.48	28.80	-21	87,849	-0.02%
2021/01/05	9	31.23	14	31.19	32.00	-5	87,095	-0.01%
2021/01/04	145	31.48	53	31.87	32.15	92	86,404	0.11%	大買/
2020/12/31	66	28.37	55	28.24	29.25	11	84,864	0.01%
2020/12/30	90.9	27.52	142	26.40	27.50	-51.1	83,413	-0.06%	大賣/
2020/12/29	207.7	27.26	390	26.21	27.90	-182.3	81,779	-0.22%	大買/大賣/鉅額交易
2020/12/28	51	24.99	26	25.20	25.40	25	76,844	0.03%
2020/12/25	295	22.83	86	23.04	23.10	209	75,571	0.28%	大買/鉅額交易
2020/12/24	194	20.49	216	20.40	21.00	-22	72,724	-0.03%	大買/大賣/
2020/12/23	184	19.41	943	19.43	20.40	-759	69,285	-1.10%	大買/大賣/鉅額交易
2020/12/22	378	18.97	109.5	19.12	18.55	268.5	65,900	0.41%	大買/大賣/鉅額交易
2020/12/21	547	17.65	22.7	18.47	18.95	524.3	61,267	0.86%	大買/鉅額交易
2020/12/18	40	16.79	35.4	16.84	17.25	4.6	57,813	0.01%
2020/12/17	19	15.64	47	15.57	15.70	-28	54,615	-0.05%
2020/12/16	24	15.62	67	15.29	15.85	-43	53,429	-0.08%
2020/12/15	153.1	15.67	61	15.64	15.55	92.1	51,443	0.18%	大買/
2020/12/14	38	14.15	65	14.76	15.05	-27	47,680	-0.06%
2020/12/11	58	13.85	31	13.81	13.70	27	45,914	0.06%
2020/12/10	39	14.39	21	14.28	14.35	18	44,395	0.04%
2020/12/09	138	14.44	23	14.30	14.40	115	43,318	0.27%	大買/鉅額交易
2020/12/08	23	13.97	80	13.75	14.05	-57	41,790	-0.14%
2020/12/07	1	12.95	6.6	12.74	12.85	-5.6	39,863	-0.01%
2020/12/04	16	12.78	10.6	12.75	12.85	5.4	39,614	0.01%
2020/12/03	41	12.74	78.3	12.89	12.75	-37.3	39,836	-0.09%
2020/12/02	17.1	12.91	13.2	13.00	12.90	3.9	39,983	0.01%
2020/12/01	54.1	12.74	30	13.01	13.05	24.1	39,773	0.06%
2020/11/30	39.3	13.58	44	13.57	13.25	-4.7	39,186	-0.01%
2020/11/27	12	13.53	2	13.50	13.60	10	38,799	0.03%
2020/11/26	35	13.61	13	13.71	13.55	22	39,024	0.06%
2020/11/25	63	13.37	38	13.54	13.60	25	37,940	0.07%
2020/11/24	52	13.05	32	13.10	13.05	20	36,503	0.05%
2020/11/23	18	12.99	0	0.00	13.00	18	36,077	0.05%
2020/11/20	20.1	12.71	1	12.65	12.80	19.1	36,061	0.05%
2020/11/19	12	12.84	5	12.75	12.75	7	35,891	0.02%
2020/11/18	35	12.94	26	12.94	13.00	9	35,285	0.03%
2020/11/17	31	12.35	14	12.50	12.50	17	34,088	0.05%
2020/11/16	18	12.65	15	12.57	12.50	3	33,507	0.01%
2020/11/13	25	12.42	14	12.54	12.50	11	32,987	0.03%
2020/11/12	55	12.60	70	12.65	12.35	-15	32,192	-0.05%
2020/11/11	78	12.90	18	13.23	13.55	60	31,069	0.19%
2020/11/10	77	13.73	45	13.33	13.60	32	29,680	0.11%
2020/11/09	31	13.74	24.3	13.82	14.10	6.7	27,977	0.02%
2020/11/06	11	12.82	43	12.55	12.90	-32	26,436	-0.12%
2020/11/05	4	12.20	0	0.00	12.25	4	25,773	0.02%
2020/11/04	4	11.85	21	11.92	12.50	-17	25,082	-0.07%
2020/11/03	13	11.71	4	11.65	11.75	9	24,036	0.04%
2020/11/02	14	11.65	8	11.58	11.60	6	23,624	0.03%
2020/10/30	3	11.45	0	0.00	11.50	3	23,097	0.01%
2020/10/29	10	11.05	0	0.00	11.60	10	22,271	0.04%
2020/10/28	16	11.55	2	11.60	11.45	14	21,599	0.06%
2020/10/27	43	11.55	0	0.00	12.00	43	20,898	0.21%
2020/10/26	7	11.68	11	12.06	12.10	-4	19,703	-0.02%
2020/10/23	0	0.00	10	10.95	11.00	-10	17,875	-0.06%
2020/10/22	13	10.45	0	0.00	10.45	13	17,349	0.07%
2020/10/21	0	0.00	9	10.52	10.55	-9	17,269	-0.05%
2020/10/20	0.2	10.55	0	0.00	10.60	0.2	17,162	0.00%
2020/10/19	2	10.60	0	0.00	10.45	2	16,970	0.01%
2020/10/16	8	10.42	20	10.35	10.40	-12	16,824	-0.07%
2020/10/15	0	0.00	6	10.42	10.40	-6	16,513	-0.04%
2020/10/14	0	0.00	1	10.10	10.20	-1	16,227	-0.01%
2020/10/13	70	10.22	1	10.15	10.25	69	16,135	0.43%
2020/10/06	0	0.00	5	10.10	10.15	-5	15,419	-0.03%
2020/09/28	1	9.50	0	0.00	9.45	1	14,780	0.01%
2020/09/24	11	9.35	1	9.10	9.01	10	14,303	0.07%
2020/09/23	22	9.63	0	0.00	9.44	22	14,123	0.16%
2020/09/22	31	9.95	0	0.00	9.97	31	13,868	0.22%
2020/09/21	0	0.00	2	9.87	9.88	-2	13,649	-0.01%
2020/09/18	10	9.89	0	0.00	9.88	10	13,530	0.07%
2020/09/16	13	9.86	0	0.00	9.81	13	13,283	0.10%
2020/09/15	1	10.20	0	0.00	10.20	1	12,987	0.01%
2020/09/14	2	10.05	0	0.00	10.10	2	12,854	0.02%
2020/09/11	13	10.70	55	10.61	10.20	-42	12,460	-0.34%
2020/09/10	10	11.15	0	0.00	10.95	10	11,789	0.08%
2020/09/09	0	0.00	2	11.10	11.30	-2	11,470	-0.02%
2020/09/08	9	11.42	22	11.52	11.25	-13	11,174	-0.12%
2020/09/07	10	11.75	14.7	11.99	11.95	-4.7	10,524	-0.04%
2020/09/04	0	0.00	7	10.99	11.50	-7	9,850	-0.07%
2020/09/03	29	11.06	7	11.04	11.05	22	9,363	0.23%
2020/09/02	12	10.65	4.4	10.55	11.00	7.6	8,900	0.09%
2020/09/01	33	10.59	12	10.60	10.60	21	8,377	0.25%
2020/08/28	12	9.27	6	9.32	9.21	6	7,152	0.08%
2020/08/27	62	9.41	5	9.45	9.36	57	6,942	0.82%
2020/08/26	12	9.31	2	9.59	9.61	10	6,374	0.16%
2020/08/25	0	0.00	3	8.36	8.74	-3	5,435	-0.06%
2020/08/20	0	0.00	10	8.23	7.67	-10	4,796	-0.21%
2020/08/19	10	8.51	15	8.41	8.24	-5	4,517	-0.11%
2020/08/18	0.7	8.40	0	0.00	8.43	0.7	4,353	0.02%
2020/08/17	10	8.54	5	8.50	8.62	5	4,208	0.12%
2020/08/14	10.5	8.03	2	8.65	8.59	8.5	3,969	0.21%
2020/08/12	6	7.54	0	0.00	7.69	6	3,270	0.18%
2020/08/11	0	0.00	3	7.81	7.81	-3	2,909	-0.10%
2020/08/10	0	0.00	1	6.80	7.10	-1	2,437	-0.04%
2020/07/16	2	6.41	0	0.00	6.42	2	2,964	0.07%
2020/07/15	5	6.36	0	0.00	6.35	5	2,972	0.17%
2020/06/12	0	0.00	0.1	6.40	6.42	-0.1	3,323	0.00%
2020/06/10	0	0.00	15	6.84	6.84	-15	3,357	-0.45%
2020/05/21	0	0.00	2	6.77	6.83	-2	3,236	-0.06%
2020/05/19	5	6.44	14	6.45	6.45	-9	3,125	-0.29%
2020/05/06	10	6.43	0	0.00	6.36	10	3,106	0.32%
2020/05/05	1	6.44	400	6.45	6.43	-399	3,090	-12.91%	大賣/鉅額交易
2020/05/04	100	6.62	0	0.00	6.57	100	3,036	3.29%
2020/04/30	100	6.71	2	6.82	6.77	98	2,983	3.28%
2020/04/29	2	6.60	4	6.79	6.79	-2	2,847	-0.07%
2020/04/28	200	6.17	20	5.93	6.25	180	2,604	6.91%	大買/鉅額交易
2020/04/15	20	5.50	20	5.57	5.47	0	2,279	0.00%
2020/04/14	20	5.40	0	0.00	5.42	20	2,146	0.93%
2020/04/13	0	0.00	2	5.34	5.36	-2	2,122	-0.09%
2020/04/09	0	0.00	10	5.42	5.45	-10	2,081	-0.48%
2020/04/08	10	5.19	20	5.21	5.24	-10	2,024	-0.49%
2020/03/30	20	5.04	0	0.00	5.09	20	1,948	1.03%
2020/03/26	0	0.00	14	5.21	5.25	-14	1,915	-0.73%
2020/03/24	0	0.00	1	5.02	4.97	-1	1,886	-0.05%
2020/03/19	1	4.91	0	0.00	4.73	1	1,814	0.06%
2020/03/16	2	5.49	0	0.00	5.20	2	1,616	0.12%
2020/02/24	3	6.96	0	0.00	6.94	3	1,416	0.21%
2020/02/20	0	0.00	100	7.15	7.14	-100	1,411	-7.09%
2020/02/19	50	7.16	0	0.00	7.21	50	1,463	3.42%
2020/02/18	50	6.95	0	0.00	6.99	50	1,442	3.47%
2020/02/13	2.5	6.60	0	0.00	6.60	2.5	1,418	0.18%
2020/02/12	0.6	6.51	0	0.00	6.53	0.6	1,418	0.04%
2020/02/05	0	0.00	1	6.51	6.52	-1	1,368	-0.07%
2020/01/20	0	0.00	3.1	7.22	7.18	-3.1	1,228	-0.25%
2020/01/02	0	0.00	20	7.28	7.28	-20	1,282	-1.56%
2019/12/30	20	7.21	0	0.00	7.20	20	1,267	1.58%
2019/12/02	0	0.00	20	7.36	7.52	-20	1,310	-1.53%
2019/11/27	20	7.06	0	0.00	7.10	20	1,206	1.66%
2019/11/18	2	7.00	0	0.00	7.07	2	1,194	0.17%
2019/11/14	2	7.44	0	0.00	7.33	2	1,134	0.18%
2019/10/14	0	0.00	20	7.60	7.60	-20	2,088	-0.96%
2019/10/09	10	7.55	0	0.00	7.48	10	2,077	0.48%
2019/10/08	20	7.60	2	7.57	7.55	18	2,078	0.87%
2019/09/17	0	0.00	7	7.90	7.88	-7	2,358	-0.30%
2019/09/16	0	0.00	13	8.00	7.97	-13	2,353	-0.55%
2019/09/09	20	8.01	0	0.00	8.01	20	2,410	0.83%
2019/09/06	0.5	7.98	0	0.00	8.03	0.5	2,443	0.02%
2019/07/30	0	0.00	0.2	8.80	8.86	-0.2	2,385	-0.01%
2019/06/14	0	0.00	1	8.03	8.09	-1	1,586	-0.06%
2019/05/27	1	8.01	0	0.00	8.01	1	1,755	0.06%
2019/05/23	0	0.00	2	8.05	8.06	-2	1,881	-0.11%
2019/05/17	2	8.00	5	8.17	7.96	-3	1,875	-0.16%
2019/05/15	0	0.00	4	8.31	8.30	-4	1,768	-0.23%
2019/04/26	1	8.81	0	0.00	8.79	1	1,723	0.06%
2019/04/25	2	8.87	0	0.00	8.84	2	1,722	0.12%
2019/04/02	0	0.00	3	8.62	8.61	-3	1,663	-0.18%
2019/03/11	0	0.00	2	8.92	8.97	-2	2,084	-0.10%
2019/02/22	0	0.00	20	9.01	8.95	-20	2,319	-0.86%
2019/02/14	20	8.82	0	0.00	8.82	20	2,299	0.87%
2018/12/19	0	0.00	5	9.29	9.30	-5	3,175	-0.16%
2018/12/17	0	0.00	1	9.27	9.41	-1	3,083	-0.03%
2018/11/29	0	0.00	20	9.03	8.94	-20	2,650	-0.75%
2018/11/28	0	0.00	1	9.15	9.19	-1	2,597	-0.04%
2018/11/27	20	8.78	0	0.00	9.00	20	2,525	0.79%
2018/11/08	0	0.00	3	8.44	8.47	-3	2,506	-0.12%
2018/11/05	1	8.45	0	0.00	8.46	1	2,625	0.04%
2018/10/25	2	8.39	0	0.00	8.38	2	2,524	0.08%
2018/10/22	0	0.00	5	8.74	8.90	-5	2,451	-0.20%
2018/10/19	5	8.50	0	0.00	8.72	5	2,364	0.21%
2018/09/14	0	0.00	1	8.84	8.82	-1	2,426	-0.04%
2018/09/13	1	8.58	0	0.00	8.59	1	2,445	0.04%
2018/08/22	0	0.00	1	8.76	8.79	-1	3,439	-0.03%
2018/08/17	6	8.37	0	0.00	8.36	6	3,600	0.17%
2018/08/13	0	0.00	3	8.74	8.62	-3	3,732	-0.08%
2018/08/08	10	9.33	0	0.00	9.31	10	3,858	0.26%
2018/08/02	1	9.15	0	0.00	9.13	1	4,165	0.02%
2018/07/20	5	9.20	1	9.25	9.14	4	4,520	0.09%
2018/06/27	0	0.00	3	9.00	8.98	-3	4,560	-0.07%
2018/06/26	1	9.10	5	9.23	9.22	-4	4,471	-0.09%
2018/06/25	0	0.00	1	9.50	9.33	-1	4,410	-0.02%
2018/06/20	12	9.80	0	0.00	9.69	12	4,411	0.27%
2018/06/19	0	0.00	1	9.78	9.78	-1	4,407	-0.02%
2018/06/15	0	0.00	0	9.76	9.76	0	4,407	0.00%
2018/06/14	1	9.86	0	0.00	9.89	1	4,375	0.02%
2018/06/12	0	0.00	1	9.80	9.88	-1	4,309	-0.02%
2018/06/04	0	0.00	11	9.37	9.42	-11	4,124	-0.27%
2018/05/29	1	9.57	0	0.00	9.48	1	4,162	0.02%
2018/05/28	2	9.68	2	9.66	9.75	0	4,399	0.00%
2018/05/23	1	9.42	0	0.00	9.41	1	4,577	0.02%
2018/05/18	0	0.00	1	9.15	9.17	-1	4,578	-0.02%
2018/05/17	1	9.37	0	0.00	9.29	1	4,805	0.02%
2018/05/15	0	0.00	1	9.62	9.62	-1	4,955	-0.02%
2018/05/14	2	9.53	0	0.00	9.61	2	5,161	0.04%
2018/05/11	0	0.00	1	10.35	10.30	-1	4,930	-0.02%
2018/05/08	0	0.00	1	10.45	10.40	-1	4,930	-0.02%
2018/05/07	0	0.00	2	10.55	10.40	-2	4,948	-0.04%
2018/05/03	1	10.40	0	0.00	10.40	1	4,871	0.02%
2018/05/02	2	10.30	0	0.00	10.30	2	4,933	0.04%
2018/04/27	1	9.99	0	0.00	10.05	1	4,992	0.02%
2018/04/24	0	0.00	20	10.15	10.10	-20	5,118	-0.39%
2018/03/28	0	0.00	30	10.45	10.40	-30	7,594	-0.40%
2018/03/15	20	10.90	0	0.00	10.85	20	7,682	0.26%
2018/03/13	7	11.10	0	0.00	11.05	7	7,792	0.09%
2018/03/01	4	11.40	0	0.00	11.30	4	8,897	0.04%
2018/02/21	0	0.00	20	10.15	10.15	-20	8,486	-0.24%
2018/02/08	20	10.25	0	0.00	10.20	20	8,147	0.25%
2018/02/02	2	11.55	0	0.00	11.55	2	7,902	0.03%
2018/02/01	2	11.60	2	11.80	11.65	0	7,973	0.00%
2018/01/24	0	0.00	2	11.85	11.90	-2	8,221	-0.02%
2018/01/23	2	11.60	0	0.00	11.60	2	8,132	0.02%
2018/01/15	8	12.02	2	12.05	12.00	6	8,478	0.07%
2018/01/12	0	0.00	10	12.05	12.00	-10	8,499	-0.12%
2018/01/11	0	0.00	2	12.15	11.90	-2	8,509	-0.02%
2018/01/10	4	12.08	0	0.00	12.00	4	8,512	0.05%
2018/01/08	0	0.00	1	12.35	12.35	-1	8,440	-0.01%
2018/01/05	2	12.35	2	12.45	12.30	0	8,333	0.00%
2018/01/04	2	12.10	0	0.00	12.15	2	8,213	0.02%
2018/01/03	8	12.23	66	12.50	12.15	-58	8,162	-0.71%
2018/01/02	48	12.36	24	12.30	12.40	24	8,047	0.30%