陽明 (2609)-元大-大里德芳券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	114.7	77.64	59.9	78.00	77.50	54.8	50,914	0.11%	大買/
2024/11/21	94.6	78.40	112.3	78.98	79.30	-17.7	49,840	-0.04%	大賣/
2024/11/20	91.3	77.55	144.8	77.12	77.10	-53.5	47,911	-0.11%	大賣/
2024/11/19	53.3	74.25	133.3	73.80	74.70	-80	45,259	-0.18%	大賣/
2024/11/18	11.5	72.35	43.2	72.62	72.10	-31.7	44,245	-0.07%
2024/11/15	29	72.33	70.1	72.44	72.20	-41.1	43,790	-0.09%
2024/11/14	62	71.24	65	71.62	70.80	-3	43,333	-0.01%
2024/11/13	16	71.92	14.1	72.17	71.30	2	43,608	0.00%
2024/11/12	59	72.72	42.3	72.91	72.10	16.7	43,460	0.04%
2024/11/11	66.1	71.47	8.1	71.23	71.80	58.1	42,627	0.14%
2024/11/08	24	72.10	49.4	71.82	71.50	-25.4	42,920	-0.06%
2024/11/07	21	69.30	17.1	69.61	69.70	4	42,580	0.01%
2024/11/06	37.1	70.48	20	70.43	70.80	17.1	42,602	0.04%
2024/11/05	21.1	70.05	28.3	70.48	70.70	-7.2	42,786	-0.02%
2024/11/04	28	69.30	18.3	68.58	68.10	9.7	42,648	0.02%
2024/11/01	35	68.77	96.9	68.57	70.00	-61.9	42,594	-0.15%
2024/10/30	3	66.47	6	67.17	66.40	-3	42,286	-0.01%
2024/10/29	23	66.43	8.1	66.69	66.20	14.9	42,605	0.03%
2024/10/28	22.4	67.87	12.6	68.33	68.10	9.8	42,856	0.02%
2024/10/25	4.1	67.65	6.3	67.67	67.80	-2.2	43,058	-0.01%
2024/10/24	10	67.76	10.2	67.29	67.30	-0.2	43,163	0.00%
2024/10/23	9	68.46	17.1	68.46	68.50	-8.1	43,207	-0.02%
2024/10/22	21	68.10	54.7	68.02	67.80	-33.6	43,583	-0.08%
2024/10/21	9.6	67.06	31.4	67.39	68.40	-21.8	43,713	-0.05%
2024/10/18	8.1	65.68	15	65.93	65.90	-6.9	43,601	-0.02%
2024/10/17	36	65.63	133.2	65.43	65.50	-97.2	43,452	-0.22%	大賣/
2024/10/16	6.9	63.76	10	63.87	63.70	-3.1	43,457	-0.01%
2024/10/15	27.1	63.63	8	63.58	63.10	19.1	43,630	0.04%
2024/10/14	40	63.18	43	63.66	63.30	-3	44,213	-0.01%
2024/10/11	3.2	62.91	7	63.39	62.80	-3.8	44,576	-0.01%
2024/10/09	31.9	62.28	11.1	62.73	62.50	20.9	44,650	0.05%
2024/10/08	31.4	63.91	15.1	64.33	63.50	16.3	44,723	0.04%
2024/10/07	45.5	63.72	20.2	63.71	64.10	25.3	45,386	0.06%
2024/10/04	83.4	64.52	32	64.42	64.10	51.3	46,296	0.11%
2024/10/01	36	70.38	63.2	70.48	70.50	-27.2	45,420	-0.06%
2024/09/30	83.3	69.59	61.2	69.19	69.00	22.2	45,132	0.05%
2024/09/27	37.3	72.57	72.7	72.37	72.90	-35.3	44,635	-0.08%
2024/09/26	204.2	73.00	181.6	72.42	70.90	22.6	43,684	0.05%	大買/大賣/
2024/09/25	84.3	69.04	110.5	69.32	70.40	-26.1	41,313	-0.06%	大賣/
2024/09/24	154.7	67.73	166.7	67.64	67.60	-12	39,564	-0.03%	大買/大賣/
2024/09/23	12	64.50	39.1	64.05	64.50	-27.1	37,671	-0.07%
2024/09/20	12.1	63.75	4.3	63.55	63.60	7.8	38,079	0.02%
2024/09/19	2	63.25	9.2	62.98	63.40	-7.2	38,812	-0.02%
2024/09/18	1	62.80	77	62.78	62.60	-76	39,497	-0.19%
2024/09/16	11.1	61.57	1	61.50	61.70	10.1	41,761	0.02%
2024/09/13	2.2	62.22	3	62.37	62.40	-0.8	42,555	0.00%
2024/09/12	4.5	61.98	0.1	62.11	62.00	4.4	43,986	0.01%
2024/09/11	0	0.00	9	61.20	61.30	-9	44,485	-0.02%
2024/09/10	6.3	60.12	2.5	61.40	59.80	3.7	45,909	0.01%
2024/09/09	3.4	60.66	0	0.00	60.60	3.4	48,201	0.01%
2024/09/06	3.1	61.80	12	61.72	62.10	-8.9	50,370	-0.02%
2024/09/05	11	61.12	18.3	61.91	61.50	-7.3	54,137	-0.01%
2024/09/04	19.5	59.80	38	59.82	60.70	-18.6	59,230	-0.03%
2024/09/03	6	62.25	3	62.17	61.80	3	62,553	0.00%
2024/09/02	31.1	63.06	16	63.98	62.30	15.1	67,649	0.02%
2024/08/30	23	64.06	25	64.01	64.50	-2	71,442	0.00%
2024/08/29	2	62.70	7	62.83	62.90	-5	72,503	-0.01%
2024/08/28	2.1	62.50	3	62.60	62.60	-0.9	75,295	0.00%
2024/08/27	71.1	62.86	7	62.83	62.70	64.1	80,365	0.08%
2024/08/26	40.1	64.46	54.5	64.77	64.20	-14.4	80,319	-0.02%
2024/08/23	14.2	63.76	18	63.92	63.60	-3.8	80,354	0.00%
2024/08/22	4.1	63.70	3	63.73	63.70	1	80,874	0.00%
2024/08/21	12.1	63.64	5	63.86	63.70	7.1	81,654	0.01%
2024/08/20	16.1	64.08	5	64.62	63.70	11.1	81,682	0.01%
2024/08/19	1.1	63.80	4.3	63.92	63.70	-3.3	81,476	0.00%
2024/08/16	13.1	64.09	16.3	64.06	63.80	-3.2	81,622	0.00%
2024/08/15	14	63.48	55.1	63.32	63.80	-41.1	81,353	-0.05%
2024/08/14	18.1	61.82	40.2	62.08	61.60	-22.1	80,912	-0.03%
2024/08/13	46.3	61.96	14	62.32	61.80	32.3	81,032	0.04%
2024/08/12	52.6	62.68	52	62.48	63.50	0.6	85,062	0.00%
2024/08/09	36.3	61.18	55	60.94	60.80	-18.7	87,798	-0.02%
2024/08/08	46.4	61.83	4	61.88	61.20	42.4	94,830	0.04%
2024/08/07	28	62.88	24	62.74	63.60	4	98,810	0.00%
2024/08/06	74	62.22	65	62.62	61.10	9	104,523	0.01%
2024/08/05	82.2	61.08	58.3	60.71	60.00	24	106,461	0.02%
2024/08/02	32.6	65.07	50.2	64.73	64.10	-17.7	106,869	-0.02%
2024/08/01	7.1	64.32	2	64.90	64.60	5.1	107,135	0.00%
2024/07/31	14.2	63.11	29	62.73	63.40	-14.8	107,083	-0.01%
2024/07/30	6	60.83	8	61.28	62.30	-2	107,424	0.00%
2024/07/29	8.2	59.97	13	60.28	60.00	-4.8	108,143	0.00%
2024/07/26	10.1	59.48	10	59.91	60.30	0.1	109,053	0.00%
2024/07/23	39	60.52	24	60.83	60.80	15	111,862	0.01%
2024/07/22	72.3	58.24	101	58.53	58.60	-28.7	114,730	-0.03%	大賣/
2024/07/19	73.3	60.85	79.3	60.40	60.20	-6.1	114,172	-0.01%
2024/07/18	48.1	61.85	52	62.17	61.80	-4	114,049	0.00%
2024/07/17	29.1	61.82	21.2	61.96	61.90	7.9	113,909	0.01%
2024/07/16	22.4	62.90	10.1	63.07	62.40	12.3	114,301	0.01%
2024/07/15	39.5	63.17	32.1	63.50	63.10	7.4	114,770	0.01%
2024/07/12	38.5	64.10	4.3	63.61	64.00	34.2	114,184	0.03%
2024/07/11	61.2	65.44	79.2	65.68	65.10	-17.9	113,780	-0.02%
2024/07/10	23.7	65.76	20	65.68	65.10	3.7	113,798	0.00%
2024/07/09	45.7	65.59	38	65.56	65.20	7.7	113,470	0.01%
2024/07/08	114.3	67.67	78.7	67.06	67.50	35.6	112,626	0.03%	大買/
2024/07/05	84.4	72.71	12	72.67	72.30	72.4	111,216	0.07%
2024/07/04	42.1	74.44	12.3	74.17	73.80	29.8	110,779	0.03%
2024/07/03	64.1	75.79	67.5	76.30	74.80	-3.5	110,428	0.00%
2024/07/02	11.4	73.86	23	73.90	74.10	-11.6	109,694	-0.01%
2024/07/01	74.1	74.29	47.6	74.31	73.70	26.5	109,279	0.02%
2024/06/28	25.3	74.81	11.2	75.17	74.60	14.1	108,377	0.01%
2024/06/27	6	75.27	15.2	75.74	75.20	-9.1	107,922	-0.01%
2024/06/26	24.2	75.72	10	75.73	75.00	14.2	107,423	0.01%
2024/06/25	21	75.77	56	75.33	76.50	-35	106,758	-0.03%
2024/06/24	70.6	75.00	51.9	74.94	74.20	18.7	105,780	0.02%
2024/06/21	174.9	77.73	143.6	78.18	75.90	31.3	105,449	0.03%	大買/大賣/
2024/06/20	36	76.39	42.1	76.38	76.70	-6.1	103,009	-0.01%
2024/06/19	57.2	75.98	105.1	76.04	75.00	-47.9	102,277	-0.05%	大賣/
2024/06/18	43.5	74.09	71.3	74.12	74.10	-27.7	100,961	-0.03%
2024/06/17	119.7	74.15	97	74.48	73.70	22.7	100,571	0.02%	大買/
2024/06/14	156.3	74.55	186.3	74.42	75.40	-30	99,141	-0.03%	大買/大賣/
2024/06/13	177.2	73.13	148.9	73.56	72.40	28.3	97,069	0.03%	大買/大賣/
2024/06/12	190.2	71.29	186.8	71.30	70.90	3.4	95,585	0.00%	大買/大賣/
2024/06/11	361.8	79.61	153.3	80.53	74.70	208.5	92,009	0.23%	大買/大賣/鉅額交易
2024/06/07	258.7	83.23	270.1	83.68	82.90	-11.4	87,019	-0.01%	大買/大賣/
2024/06/06	388.4	82.78	327.8	82.91	83.70	60.6	83,616	0.07%	大買/大賣/
2024/06/05	364.6	80.64	354.5	80.04	80.40	10.1	78,688	0.01%	大買/大賣/
2024/06/04	98.1	75.00	106.7	75.40	75.70	-8.6	75,295	-0.01%	大賣/
2024/06/03	141.3	73.33	159.1	73.99	75.90	-17.8	74,088	-0.02%	大買/大賣/
2024/05/31	269.4	76.19	203.1	75.36	71.50	66.3	71,518	0.09%	大買/大賣/
2024/05/30	38.2	78.14	48.4	78.09	78.30	-10.2	66,738	-0.02%
2024/05/29	68.3	78.57	9.3	78.70	77.20	59	66,931	0.09%
2024/05/28	46.9	79.86	23.6	79.46	79.50	23.3	66,688	0.04%
2024/05/27	58.2	77.33	37	77.67	78.30	21.1	66,564	0.03%
2024/05/24	24	72.94	16.4	72.91	73.50	7.7	66,061	0.01%
2024/05/23	2.1	71.79	14.5	72.01	71.30	-12.3	65,927	-0.02%
2024/05/22	12.3	71.77	20.2	72.06	72.00	-7.9	66,285	-0.01%
2024/05/21	17.6	70.82	17.4	70.87	71.40	0.2	67,030	0.00%
2024/05/20	22.6	72.14	30	71.93	72.50	-7.4	67,811	-0.01%
2024/05/17	47.1	71.89	25	71.30	71.00	22.1	67,821	0.03%
2024/05/16	243.4	73.23	297.2	73.44	74.10	-53.8	67,308	-0.08%	大買/大賣/
2024/05/15	196.1	70.65	191.7	70.90	71.40	4.4	62,532	0.01%	大買/大賣/
2024/05/14	327.5	70.52	427.8	70.99	71.30	-100.3	59,266	-0.17%	大買/大賣/
2024/05/13	140	66.02	240.8	66.42	66.60	-100.8	51,583	-0.20%	大買/大賣/
2024/05/10	143.9	58.56	361.7	59.15	60.60	-217.8	47,517	-0.46%	大買/大賣/鉅額交易
2024/05/09	74.5	54.94	185.1	55.10	55.10	-110.6	41,522	-0.27%	大賣/鉅額交易
2024/05/08	87	53.18	65.5	52.75	52.20	21.5	38,724	0.06%
2024/05/07	36	51.97	103.3	52.32	52.50	-67.3	37,648	-0.18%	大賣/
2024/05/06	14.3	50.27	25	50.73	50.60	-10.7	36,577	-0.03%
2024/05/03	19.8	50.42	99	50.53	50.40	-79.2	36,422	-0.22%
2024/05/02	47.2	51.66	28.6	51.45	51.30	18.7	35,869	0.05%
2024/04/30	73.2	52.09	116.4	51.87	52.20	-43.2	34,907	-0.12%	大賣/
2024/04/29	143.3	54.05	167.7	54.04	52.90	-24.4	34,260	-0.07%	大買/大賣/
2024/04/26	37	49.65	300.9	49.46	51.80	-263.9	31,859	-0.83%	大賣/鉅額交易
2024/04/25	8	46.80	11	46.80	47.10	-3	28,881	-0.01%
2024/04/24	7	46.62	17	46.52	46.70	-10	29,490	-0.03%
2024/04/23	4.6	45.50	6.1	45.86	45.85	-1.5	30,084	0.00%
2024/04/22	207.2	46.57	52.1	46.57	45.60	155.1	31,047	0.50%	大買/鉅額交易
2024/04/19	39.4	45.58	84.4	45.03	45.15	-45.1	31,099	-0.14%
2024/04/18	10.2	43.72	21.5	43.80	43.80	-11.3	31,794	-0.04%
2024/04/17	9.1	44.00	5	44.03	43.95	4.1	32,544	0.01%
2024/04/16	38.1	44.32	12	43.62	43.80	26.1	35,643	0.07%
2024/04/15	1	44.47	8	45.34	45.20	-7	38,172	-0.02%
2024/04/12	11.1	45.10	29	45.22	45.20	-17.9	39,648	-0.05%
2024/04/11	21.6	45.08	9	45.09	45.00	12.6	42,860	0.03%
2024/04/10	12.2	44.68	3	44.80	44.40	9.2	47,471	0.02%
2024/04/09	11.8	45.11	56	45.08	44.95	-44.2	49,252	-0.09%
2024/04/08	58	43.79	61.1	44.00	45.10	-3	51,653	-0.01%
2024/04/03	20.1	43.89	2	43.85	43.80	18.1	51,965	0.03%
2024/04/02	25	44.26	4	44.31	44.45	21	52,810	0.04%
2024/04/01	0.1	44.55	9.2	44.46	44.30	-9	54,419	-0.02%
2024/03/29	7.5	44.37	16.2	44.36	44.40	-8.7	57,040	-0.02%
2024/03/28	16	44.18	11	44.22	44.10	5	61,145	0.01%
2024/03/27	1.2	44.25	5	44.33	44.15	-3.8	66,969	-0.01%
2024/03/26	52.1	44.52	12	44.11	44.15	40.1	72,282	0.06%
2024/03/25	12	45.42	6	45.60	45.60	6	74,413	0.01%
2024/03/22	16.1	45.15	1	45.20	45.15	15.1	78,776	0.02%
2024/03/21	6.2	45.82	11	46.13	45.45	-4.8	82,392	-0.01%
2024/03/20	14	44.98	1.1	45.12	44.95	13	82,759	0.02%
2024/03/19	23	45.43	13	45.64	45.30	10	82,606	0.01%
2024/03/18	42.5	45.10	9	45.22	45.15	33.5	82,626	0.04%
2024/03/15	60.1	46.34	21	45.97	46.50	39	82,622	0.05%
2024/03/14	10	48.11	9	48.07	47.75	1	81,884	0.00%
2024/03/13	5.2	49.03	18.1	48.92	48.70	-12.9	81,628	-0.02%
2024/03/12	4.2	48.74	33.1	48.97	48.95	-28.9	81,399	-0.04%
2024/03/11	10.1	48.46	8.1	48.54	48.60	2	81,293	0.00%
2024/03/08	40.6	48.06	32.6	48.24	47.55	8	81,533	0.01%
2024/03/07	19	48.09	9.2	48.53	48.00	9.8	81,653	0.01%
2024/03/06	48.1	48.18	7	48.57	48.00	41.1	81,835	0.05%
2024/03/05	8.2	48.87	4.1	48.97	48.60	4.2	81,797	0.01%
2024/03/04	49.2	48.38	33	48.71	48.90	16.2	81,501	0.02%
2024/03/01	16.2	49.09	6	49.09	49.15	10.2	81,079	0.01%
2024/02/29	22.2	49.66	24.1	49.62	49.85	-1.9	80,766	0.00%
2024/02/27	19.3	48.83	28	48.95	48.55	-8.7	80,194	-0.01%
2024/02/26	23.4	48.86	4.1	49.14	48.70	19.3	79,816	0.02%
2024/02/23	36	49.64	27.1	49.18	49.10	9	79,548	0.01%
2024/02/22	40.2	49.63	73	49.73	49.95	-32.9	79,046	-0.04%
2024/02/21	67.9	48.86	54.1	48.96	48.35	13.9	77,991	0.02%
2024/02/20	40.1	48.14	42.2	48.04	48.15	-2.1	76,991	0.00%
2024/02/19	27.4	46.73	28	46.90	46.90	-0.6	76,623	0.00%
2024/02/16	23.1	47.13	4.4	47.21	46.90	18.7	76,622	0.02%
2024/02/15	17.1	46.10	25	46.36	46.65	-7.9	76,927	-0.01%
2024/02/05	9.1	47.44	5	47.64	47.30	4.1	76,416	0.01%
2024/02/02	59.1	48.01	12	47.92	47.75	47.1	76,221	0.06%
2024/02/01	14	48.89	32	49.02	49.15	-18	75,807	-0.02%
2024/01/31	25.1	48.06	5	48.44	47.85	20.1	75,447	0.03%
2024/01/30	13.1	48.53	2	48.78	48.50	11.1	75,144	0.01%
2024/01/29	11.1	48.89	48	48.71	48.80	-36.9	75,025	-0.05%
2024/01/26	10.4	48.97	3	49.20	48.90	7.4	74,848	0.01%
2024/01/25	13.2	49.41	4	49.23	49.25	9.2	74,575	0.01%
2024/01/24	15	49.94	14	50.16	49.80	1	74,259	0.00%
2024/01/23	23.1	50.21	12	49.68	49.45	11.1	73,968	0.02%
2024/01/22	50.4	49.07	194	49.50	49.80	-143.6	73,435	-0.20%	大賣/鉅額交易
2024/01/19	22.1	50.93	11	50.65	50.90	11.1	72,698	0.02%
2024/01/18	23	50.79	33.2	50.75	51.30	-10.2	72,119	-0.01%
2024/01/17	74.2	50.19	37.3	50.10	49.75	36.9	71,254	0.05%
2024/01/16	58.2	51.40	38.2	51.28	51.10	20	70,167	0.03%
2024/01/15	64	52.33	78	52.50	52.20	-14	69,052	-0.02%
2024/01/12	43.4	51.40	116	51.49	51.80	-72.7	68,101	-0.11%	大賣/
2024/01/11	56.1	49.39	35	49.45	49.30	21.1	66,573	0.03%
2024/01/10	209.3	49.19	134.9	49.06	48.80	74.4	65,947	0.11%	大買/大賣/
2024/01/09	178.8	52.02	72	51.99	51.70	106.8	62,747	0.17%	大買/鉅額交易
2024/01/08	144.1	57.23	235	57.30	56.50	-90.9	59,929	-0.15%	大買/大賣/
2024/01/05	228.1	57.90	255.8	57.85	58.00	-27.6	58,241	-0.05%	大買/大賣/
2024/01/04	210.2	57.09	223.2	56.76	57.30	-13	54,924	-0.02%	大買/大賣/
2024/01/03	150.5	54.18	117.8	54.02	54.00	32.8	50,539	0.06%	大買/大賣/
2024/01/02	137.8	53.74	185.5	53.73	53.00	-47.7	48,572	-0.10%	大買/大賣/
2023/12/29	35.2	51.57	42.1	51.43	51.30	-6.8	46,003	-0.01%
2023/12/28	107.7	52.08	50.1	51.90	51.90	57.6	45,551	0.13%	大買/
2023/12/27	102	53.45	112	53.30	52.60	-10	44,588	-0.02%	大買/大賣/
2023/12/26	189.2	52.55	220.1	52.46	52.00	-30.9	43,061	-0.07%	大買/大賣/
2023/12/25	322.2	53.24	157.5	53.37	51.80	164.8	40,417	0.41%	大買/大賣/鉅額交易
2023/12/22	277.1	56.94	249.1	57.00	57.50	28	36,363	0.08%	大買/大賣/
2023/12/21	156	52.79	291.9	53.66	55.40	-135.9	30,431	-0.45%	大買/大賣/鉅額交易
2023/12/20	87.3	49.71	109.3	49.81	50.40	-22	25,050	-0.09%	大賣/
2023/12/19	197.8	49.43	244.7	49.58	49.30	-47	22,532	-0.21%	大買/大賣/
2023/12/18	316.1	46.39	255.4	47.20	47.85	60.7	18,279	0.33%	大買/大賣/
2023/12/15	38	44.19	58.5	43.93	44.25	-20.5	14,910	-0.14%
2023/12/14	16.1	43.03	1	43.10	42.75	15.1	14,410	0.11%
2023/12/13	21.1	43.59	8	43.94	43.20	13.1	14,666	0.09%
2023/12/12	20.1	44.48	37.2	44.60	44.00	-17.2	16,436	-0.10%
2023/12/11	13	44.18	2	44.38	44.00	11	16,360	0.07%
2023/12/08	19.2	43.89	4	43.93	44.00	15.2	16,264	0.09%
2023/12/07	8.3	43.98	15	43.99	43.70	-6.7	16,227	-0.04%
2023/12/06	11	44.57	6	44.53	44.65	5	16,207	0.03%
2023/12/05	40.5	44.64	15	45.00	44.85	25.5	16,069	0.16%
2023/12/04	94	44.96	39.2	45.01	45.15	54.8	15,536	0.35%
2023/12/01	1	43.25	100	42.88	43.30	-99	14,717	-0.67%
2023/11/30	19	42.23	0	42.35	42.00	19	14,382	0.13%
2023/11/29	1	42.25	11	42.57	42.55	-10	14,303	-0.07%
2023/11/28	11.3	42.51	28	42.53	42.65	-16.8	14,280	-0.12%
2023/11/27	8	41.83	1.1	42.05	42.00	6.9	14,187	0.05%
2023/11/24	4.8	41.50	1	41.60	41.75	3.8	14,230	0.03%
2023/11/22	2	41.68	1	41.80	41.55	1	14,285	0.01%
2023/11/21	12.1	41.90	10	41.95	41.90	2.1	14,315	0.01%
2023/11/20	5.6	41.89	2	41.80	42.00	3.6	14,564	0.02%
2023/11/17	8.2	41.88	16	41.91	41.80	-7.8	14,695	-0.05%
2023/11/16	32.2	42.13	17	42.17	42.15	15.2	14,689	0.10%
2023/11/15	0.4	41.72	0.3	41.87	42.10	0.1	14,752	0.00%
2023/11/14	39.1	42.22	16	42.15	41.50	23.1	15,292	0.15%
2023/11/13	8	41.53	1	41.40	41.45	7	15,000	0.05%
2023/11/10	6	41.28	0	0.00	41.30	6	15,307	0.04%
2023/11/09	37	41.86	31	42.05	41.85	6	15,399	0.04%
2023/11/08	9	41.98	7	42.04	41.90	2	15,698	0.01%
2023/11/07	3	42.17	6	42.20	42.25	-3	15,767	-0.02%
2023/11/06	16	42.34	8	42.10	42.30	8	15,975	0.05%
2023/11/03	2	43.05	11	43.12	43.25	-9	15,983	-0.06%
2023/11/02	2	42.40	15	42.65	42.65	-13	16,076	-0.08%
2023/11/01	1	42.10	2	42.25	42.10	-1	16,408	-0.01%
2023/10/31	28.1	42.39	6	42.85	42.10	22.1	16,745	0.13%
2023/10/30	2	43.05	10	42.70	43.25	-8	16,865	-0.05%
2023/10/27	1	42.95	13	42.75	43.00	-12	16,907	-0.07%
2023/10/26	1	42.45	10	42.50	42.45	-9	17,389	-0.05%
2023/10/25	2	42.28	24	42.40	42.30	-22	17,925	-0.12%
2023/10/24	1	41.75	0	0.00	42.20	1	18,272	0.01%
2023/10/23	3	42.32	0	0.00	41.95	3	18,667	0.02%
2023/10/20	5	42.04	48	42.30	42.35	-43	18,868	-0.23%
2023/10/19	2	42.55	7	42.46	42.70	-5	19,136	-0.03%
2023/10/18	6	42.15	2.1	42.44	42.30	3.9	19,637	0.02%
2023/10/17	2.1	42.30	21	42.45	42.25	-18.9	20,006	-0.09%
2023/10/16	8.2	41.97	0	0.00	42.40	8.2	20,676	0.04%
2023/10/13	7.2	42.55	2.1	42.85	42.55	5.1	21,410	0.02%
2023/10/12	3.1	42.87	0	0.00	43.10	3.1	21,726	0.01%
2023/10/11	37.2	43.30	2.1	42.91	42.55	35.2	22,300	0.16%
2023/10/06	1.1	45.10	10	45.29	45.00	-9	23,265	-0.04%
2023/10/05	5.1	44.91	12	45.38	44.90	-7	24,382	-0.03%
2023/10/04	4	44.06	3.7	44.44	44.55	0.3	24,984	0.00%
2023/10/03	17	44.51	5	44.40	44.10	12	25,836	0.05%
2023/10/02	10.2	44.48	1.1	44.56	44.45	9	26,366	0.03%
2023/09/28	4.1	45.44	2	45.43	45.45	2	27,236	0.01%
2023/09/27	12.1	46.14	6	46.20	45.90	6.1	30,489	0.02%
2023/09/26	6	45.73	2	45.95	45.95	4	33,006	0.01%
2023/09/25	3.5	45.77	1.5	45.77	45.95	2	37,459	0.01%
2023/09/22	7	45.76	3.6	45.81	45.80	3.4	39,241	0.01%
2023/09/21	10	45.71	44	45.65	45.60	-34	39,654	-0.09%
2023/09/20	29	46.43	19	46.66	46.30	10	39,877	0.03%
2023/09/19	29.1	45.89	7	45.34	45.85	22.1	39,695	0.06%
2023/09/18	26.4	45.80	24.2	45.57	45.50	2.2	39,773	0.01%
2023/09/15	54.6	46.24	52.3	46.28	46.45	2.3	39,977	0.01%
2023/09/14	45.2	43.86	80.5	44.19	44.60	-35.3	38,125	-0.09%
2023/09/13	0.3	43.14	6	43.21	43.30	-5.7	38,034	-0.02%
2023/09/12	0	0.00	6	42.91	43.10	-6	38,359	-0.02%
2023/09/11	18	42.79	3	42.88	42.50	15	38,623	0.04%
2023/09/08	31	42.78	25	42.97	42.65	6	38,922	0.02%
2023/09/07	5	42.57	12	42.60	42.50	-7	39,057	-0.02%
2023/09/06	4.4	42.74	3.5	42.83	42.60	0.9	39,193	0.00%
2023/09/05	43	43.04	27	43.14	43.30	16	39,357	0.04%
2023/09/04	45.1	42.27	84	42.80	42.90	-38.9	39,782	-0.10%
2023/09/01	56	42.23	58.2	42.50	42.10	-2.1	39,716	-0.01%
2023/08/31	50	42.49	32.3	42.55	42.25	17.8	39,828	0.04%
2023/08/30	47.1	42.36	31	42.31	42.25	16.1	39,936	0.04%
2023/08/29	1	42.50	3	42.28	42.50	-2	40,016	0.00%
2023/08/28	10	41.81	2	42.05	42.00	8	40,157	0.02%
2023/08/25	21.1	42.08	16.1	42.25	42.05	5	40,320	0.01%
2023/08/24	27.2	42.21	2	42.05	41.95	25.2	40,373	0.06%
2023/08/23	16.2	43.37	5	43.39	42.95	11.2	40,250	0.03%
2023/08/22	3.6	43.26	1.1	43.09	43.30	2.4	40,211	0.01%
2023/08/21	49	43.38	44	43.13	43.10	5	40,225	0.01%
2023/08/18	108.6	44.31	104	44.38	43.90	4.6	40,110	0.01%	大買/大賣/
2023/08/17	10.1	41.54	5.6	42.12	42.55	4.5	39,468	0.01%
2023/08/16	34.1	42.75	79	42.59	42.05	-44.9	39,345	-0.11%
2023/08/15	14.6	43.59	3	43.63	43.60	11.6	39,023	0.03%
2023/08/14	63.1	44.28	40.1	44.05	44.05	23	38,934	0.06%
2023/08/11	10.1	45.28	4.1	45.44	45.30	6.1	38,727	0.02%
2023/08/10	32.1	45.41	24	45.67	45.50	8.1	38,714	0.02%
2023/08/09	4.2	45.95	10	46.00	46.00	-5.8	38,759	-0.02%
2023/08/08	8.2	46.46	31.5	46.50	46.40	-23.3	38,698	-0.06%
2023/08/07	10.7	45.88	13	46.32	46.40	-2.3	38,780	-0.01%
2023/08/04	15.1	46.95	14.1	46.98	47.15	1	38,682	0.00%
2023/08/02	8.3	46.71	21	46.57	46.45	-12.7	38,518	-0.03%
2023/08/01	7	46.80	5.1	46.88	46.80	1.9	38,578	0.00%
2023/07/31	65.7	47.29	44	46.74	46.50	21.7	38,652	0.06%
2023/07/28	44.1	47.78	37	47.80	47.75	7.1	38,349	0.02%
2023/07/27	7	47.11	15	46.91	46.90	-8	38,170	-0.02%
2023/07/26	8	46.79	21	46.77	46.90	-13	38,213	-0.03%
2023/07/25	25.3	45.74	17.6	45.78	45.60	7.7	38,023	0.02%
2023/07/24	26.1	45.91	8.2	46.20	45.75	17.9	38,172	0.05%
2023/07/21	28.1	47.55	16	47.61	47.35	12	38,225	0.03%
2023/07/20	32.6	47.63	43.2	47.76	48.40	-10.6	37,923	-0.03%
2023/07/19	90.2	46.93	15	46.96	46.80	75.2	37,424	0.20%
2023/07/18	43.7	46.49	59	46.47	46.30	-15.3	37,107	-0.04%
2023/07/17	29.7	45.13	11.6	45.13	45.05	18.1	36,551	0.05%
2023/07/14	33	44.93	27	44.93	44.60	6	36,353	0.02%
2023/07/13	83.5	44.79	26.7	44.82	44.00	56.8	36,109	0.16%
2023/07/12	39.5	46.84	30.4	47.02	46.25	9.1	35,144	0.03%
2023/07/11	37.2	48.61	9.1	48.70	48.40	28.1	34,359	0.08%
2023/07/10	60.3	49.41	53	49.10	48.85	7.3	33,858	0.02%
2023/07/07	16.1	50.92	5	50.84	50.60	11.1	33,170	0.03%
2023/07/06	63.7	51.31	19	51.24	51.00	44.7	32,733	0.14%
2023/07/05	334.5	52.14	199.1	52.41	51.70	135.4	32,089	0.42%	大買/大賣/鉅額交易
2023/07/04	197.3	54.13	117	54.19	54.20	80.3	29,285	0.27%	大買/大賣/
2023/07/03	235.7	67.86	305.5	67.91	69.30	-69.8	26,890	-0.26%	大買/大賣/
2023/06/30	48.7	62.27	65.4	62.40	63.00	-16.7	22,631	-0.07%
2023/06/29	47.3	60.12	14	60.09	60.10	33.3	20,969	0.16%
2023/06/28	46.4	60.77	21	60.60	60.70	25.4	20,607	0.12%
2023/06/27	5.6	61.21	6	61.27	61.10	-0.4	20,361	0.00%
2023/06/26	27.1	61.44	5	61.54	61.10	22.1	20,295	0.11%
2023/06/21	81.9	61.76	26	61.50	61.50	55.9	20,189	0.28%
2023/06/20	9	63.54	24	63.32	63.20	-15	19,866	-0.08%
2023/06/19	15	64.05	15	64.03	63.50	0	19,802	0.00%
2023/06/16	8.3	64.63	11.2	64.55	64.80	-2.9	19,725	-0.01%
2023/06/15	25.1	64.12	45.2	64.05	64.10	-20.1	19,599	-0.10%
2023/06/14	18.4	64.13	34	64.20	64.30	-15.7	19,652	-0.08%
2023/06/13	24.1	62.96	11.1	63.07	63.20	13	20,100	0.06%
2023/06/12	3	62.43	11.1	62.20	63.00	-8.1	21,149	-0.04%
2023/06/09	57.5	62.97	10	62.61	62.90	47.5	22,330	0.21%
2023/06/08	35.1	62.77	28	62.60	62.60	7.1	23,461	0.03%
2023/06/07	3.1	61.60	7	61.64	61.70	-4	26,858	-0.01%
2023/06/06	17.1	61.07	48	61.58	61.70	-31	27,226	-0.11%
2023/06/05	7.1	60.98	17	61.09	60.90	-9.9	27,587	-0.04%
2023/06/02	3	61.50	3	61.63	61.50	0	27,811	0.00%
2023/06/01	15.1	60.73	6	60.75	61.40	9.1	28,459	0.03%
2023/05/31	18	60.92	0	61.70	60.80	18	29,434	0.06%
2023/05/30	6	61.67	5	61.60	61.30	1	29,898	0.00%
2023/05/29	2.1	61.95	13	61.96	62.00	-11	30,085	-0.04%
2023/05/26	32.1	61.14	23	61.58	61.30	9.1	30,598	0.03%
2023/05/25	39	61.39	22	61.30	61.10	17	31,159	0.05%
2023/05/24	18.1	61.91	21	61.84	61.90	-2.9	31,696	-0.01%
2023/05/23	17	61.82	11	61.98	61.70	6	32,291	0.02%
2023/05/22	18	62.02	7	61.97	62.10	11	32,291	0.03%
2023/05/19	4.1	61.23	5	61.24	61.30	-0.9	32,218	0.00%
2023/05/18	2	61.25	5.3	61.39	61.30	-3.3	32,251	-0.01%
2023/05/17	8.3	61.35	9	61.39	61.20	-0.8	32,327	0.00%
2023/05/16	5.1	60.96	3	61.17	60.90	2.1	32,444	0.01%
2023/05/15	13.2	60.41	14	60.54	61.20	-0.8	32,668	0.00%
2023/05/12	3.5	60.43	2	60.50	60.20	1.5	32,769	0.00%
2023/05/11	25	60.62	9	60.39	60.10	16	32,791	0.05%
2023/05/10	12	61.18	9.2	61.26	61.60	2.8	32,647	0.01%
2023/05/09	27.5	60.48	24	60.41	60.30	3.5	32,509	0.01%
2023/05/08	27.5	60.64	5	60.72	60.50	22.5	32,727	0.07%
2023/05/05	27.2	61.11	4	61.13	61.20	23.2	33,125	0.07%
2023/05/04	27	60.92	2	60.90	60.80	25	33,362	0.07%
2023/05/03	27.8	61.05	9.1	60.89	60.70	18.7	33,379	0.06%
2023/05/02	25	61.68	3.2	61.75	61.90	21.9	33,340	0.07%
2023/04/28	12.3	62.91	13	63.02	63.10	-0.7	33,450	0.00%
2023/04/27	28.3	61.76	53	61.80	61.70	-24.7	33,449	-0.07%
2023/04/26	15.4	62.66	1	63.00	62.40	14.4	33,449	0.04%
2023/04/25	49.1	64.16	2	64.75	63.70	47.1	33,282	0.14%
2023/04/24	5.3	64.76	4.1	64.78	64.70	1.3	33,348	0.00%
2023/04/21	16	65.23	8	65.55	64.90	8	33,497	0.02%
2023/04/20	45	66.85	36	66.80	66.40	9	33,407	0.03%
2023/04/19	21	66.10	22.2	65.86	66.00	-1.2	33,575	0.00%
2023/04/18	26	67.00	22	66.46	66.40	4	33,590	0.01%
2023/04/17	38	67.63	41.8	67.66	67.70	-3.8	33,504	-0.01%
2023/04/14	49.3	66.62	70.1	66.89	66.80	-20.8	33,500	-0.06%
2023/04/13	6	66.27	10.1	66.39	66.30	-4.1	33,627	-0.01%
2023/04/12	7.1	66.36	15.1	66.22	66.40	-8	33,872	-0.02%
2023/04/11	4	65.85	7	65.84	65.60	-3	33,885	-0.01%
2023/04/10	21.1	66.12	5	66.16	65.70	16.1	34,120	0.05%
2023/04/07	12	65.14	37.2	65.30	65.60	-25.2	34,136	-0.07%
2023/04/06	30.2	64.42	14	64.13	64.00	16.2	34,381	0.05%
2023/03/31	31	63.95	41	64.24	64.30	-10	34,969	-0.03%
2023/03/30	10	63.37	5	63.60	63.30	5	37,128	0.01%
2023/03/29	35.3	63.91	21	63.64	63.50	14.3	38,375	0.04%
2023/03/28	10.2	64.29	3	64.70	64.00	7.2	39,630	0.02%
2023/03/27	12.1	63.95	3	64.10	64.20	9.1	41,065	0.02%
2023/03/24	7.2	64.19	2	64.15	64.20	5.2	43,592	0.01%
2023/03/23	32.1	64.45	62	64.48	64.10	-29.9	43,772	-0.07%
2023/03/22	3.1	65.50	5	65.54	65.30	-1.9	43,827	0.00%
2023/03/21	15.1	65.47	5.2	65.53	65.10	9.9	44,274	0.02%
2023/03/20	10.3	66.15	6	66.03	65.80	4.3	44,251	0.01%
2023/03/17	38	65.16	68.2	65.20	65.40	-30.2	44,367	-0.07%
2023/03/16	44.2	64.99	36.2	65.48	64.70	8	44,186	0.02%
2023/03/15	53.3	67.59	20.7	67.56	66.50	32.6	43,768	0.07%
2023/03/14	89.8	67.77	47.2	67.81	67.50	42.6	43,133	0.10%
2023/03/13	160.5	69.11	118.6	69.35	69.10	41.9	42,354	0.10%	大買/大賣/
2023/03/10	278.1	68.74	159.2	69.18	68.70	118.9	41,250	0.29%	大買/大賣/鉅額交易
2023/03/09	2	67.05	12.5	66.85	67.00	-10.5	38,207	-0.03%
2023/03/08	62.5	66.42	14	66.30	66.30	48.5	38,303	0.13%
2023/03/07	20	67.20	27	67.21	67.40	-7	38,327	-0.02%
2023/03/06	67.5	67.46	32.5	67.14	67.50	35	38,351	0.09%
2023/03/03	56	65.95	65.5	66.40	67.10	-9.5	38,223	-0.02%
2023/03/02	7	65.60	25.5	65.52	65.60	-18.5	37,646	-0.05%
2023/03/01	11.3	64.01	23	63.70	63.80	-11.7	37,249	-0.03%
2023/02/24	5	64.36	11	64.75	64.60	-6	37,154	-0.02%
2023/02/23	35.6	63.92	69.7	63.99	64.30	-34.1	36,786	-0.09%
2023/02/22	39	62.94	77.4	62.92	62.60	-38.4	36,541	-0.11%
2023/02/21	19	62.21	26	62.10	62.80	-7	36,156	-0.02%
2023/02/20	2.2	60.40	18	60.31	60.50	-15.9	36,047	-0.04%
2023/02/17	13.2	59.73	1	59.80	59.80	12.2	36,564	0.03%
2023/02/16	1	60.20	1	60.40	60.30	0	37,101	0.00%
2023/02/15	8.1	60.14	3	60.33	60.00	5.1	38,017	0.01%
2023/02/14	36.9	59.91	34.2	60.19	60.70	2.7	38,376	0.01%
2023/02/13	21.5	59.04	12	59.13	59.00	9.5	38,820	0.02%
2023/02/10	51.2	60.92	35	60.81	60.60	16.2	39,575	0.04%
2023/02/09	4.1	61.80	8.3	61.84	61.70	-4.2	39,863	-0.01%
2023/02/08	4.3	61.88	11	61.93	61.80	-6.7	40,532	-0.02%
2023/02/07	10	61.72	3.1	61.87	61.70	7	40,938	0.02%
2023/02/06	18.3	62.03	3	61.97	61.70	15.3	41,610	0.04%
2023/02/03	31.7	64.27	23	64.59	63.60	8.7	41,807	0.02%
2023/02/02	17	63.11	42	63.11	63.50	-25	41,682	-0.06%
2023/02/01	13.6	62.63	11	62.50	62.40	2.6	41,946	0.01%
2023/01/31	14	61.94	21	62.33	62.50	-7	42,304	-0.02%
2023/01/30	44.3	61.40	12.2	61.65	61.30	32.1	42,519	0.08%
2023/01/17	9.5	61.94	7	61.96	62.00	2.5	42,507	0.01%
2023/01/16	14.2	61.06	4	60.90	61.10	10.2	42,923	0.02%
2023/01/13	36.1	61.95	41.3	62.01	61.90	-5.2	42,948	-0.01%
2023/01/12	19.3	62.72	7	63.01	62.00	12.3	43,652	0.03%
2023/01/11	36.1	63.95	13.1	63.65	63.20	23	43,990	0.05%
2023/01/10	23.2	63.38	20	63.55	62.90	3.2	44,451	0.01%
2023/01/09	13.1	63.10	7	63.30	63.30	6.1	45,826	0.01%
2023/01/06	22.2	63.61	11	63.72	63.60	11.2	46,392	0.02%
2023/01/05	13	64.09	11.2	64.18	63.70	1.8	46,811	0.00%
2023/01/04	23	63.77	6	64.08	63.50	17	47,306	0.04%
2023/01/03	31	64.77	9	64.76	64.60	22	47,512	0.05%
2022/12/30	13	65.74	11	65.82	65.50	2	47,447	0.00%
2022/12/29	10	64.22	7	64.24	64.80	3	47,766	0.01%
2022/12/28	17.3	64.18	6	64.35	63.90	11.3	48,395	0.02%
2022/12/27	61	65.69	37	65.67	65.10	24	48,879	0.05%
2022/12/26	26.2	66.05	12	65.49	65.00	14.1	49,611	0.03%
2022/12/23	32.9	67.16	51	67.04	67.30	-18.1	49,849	-0.04%
2022/12/22	64	67.54	101.8	67.83	68.00	-37.8	49,962	-0.08%	大賣/
2022/12/21	11	65.48	34.7	65.45	65.70	-23.7	48,536	-0.05%
2022/12/20	24	64.53	38	65.14	63.90	-14	48,045	-0.03%
2022/12/19	68.4	65.48	72	65.25	64.30	-3.7	48,056	-0.01%
2022/12/16	97.1	65.74	118.8	65.22	65.30	-21.7	47,130	-0.05%	大賣/
2022/12/15	24	62.73	31	62.78	62.80	-7	45,315	-0.02%
2022/12/14	25	61.98	1	62.00	62.00	24	46,068	0.05%
2022/12/13	23	63.48	45	63.12	63.20	-22	46,340	-0.05%
2022/12/12	19.1	61.97	12	61.96	61.80	7.1	46,966	0.02%
2022/12/09	39	62.15	63	62.17	62.80	-24	47,494	-0.05%
2022/12/08	12.4	60.86	7	60.86	61.00	5.4	47,928	0.01%
2022/12/07	31.3	61.29	11	61.31	60.90	20.3	48,316	0.04%
2022/12/06	30.3	62.52	6	62.95	61.70	24.3	48,303	0.05%
2022/12/05	52.1	64.47	7	64.36	63.80	45.1	48,689	0.09%
2022/12/02	6.2	64.81	14	65.25	64.80	-7.8	49,137	-0.02%
2022/12/01	59.7	66.45	69.1	65.82	65.40	-9.4	49,641	-0.02%
2022/11/30	4	65.75	17.7	65.72	66.10	-13.7	49,206	-0.03%
2022/11/29	10.1	63.95	13	64.52	65.10	-2.9	49,503	-0.01%
2022/11/28	14.1	64.62	12	63.95	63.50	2.1	50,617	0.00%
2022/11/25	60	65.55	57	65.17	64.90	3	50,539	0.01%
2022/11/24	9	63.33	19	63.15	64.60	-10	50,633	-0.02%
2022/11/23	2	62.75	11	62.75	62.50	-9	50,427	-0.02%
2022/11/22	9	61.92	4	61.65	61.70	5	50,768	0.01%
2022/11/21	5	61.84	38.1	61.89	61.40	-33.1	50,760	-0.07%
2022/11/18	11.2	63.86	4	63.78	63.00	7.2	50,662	0.01%
2022/11/17	7.4	64.66	15	64.89	64.80	-7.6	50,562	-0.02%
2022/11/16	12	65.08	5.1	64.87	64.60	6.9	50,600	0.01%
2022/11/15	33.6	65.14	2.3	65.46	65.30	31.3	50,611	0.06%
2022/11/14	57	65.87	62	66.17	66.20	-5	50,242	-0.01%
2022/11/11	100.1	66.11	42	65.86	65.20	58.1	49,814	0.12%
2022/11/10	11	64.52	10	64.51	64.30	1	49,247	0.00%
2022/11/09	8.3	63.54	9	64.12	64.50	-0.7	49,377	0.00%
2022/11/08	46	63.75	119	63.86	63.40	-73	49,893	-0.15%	大賣/
2022/11/07	9	62.46	11	62.33	62.30	-2	49,150	0.00%
2022/11/04	37	60.61	50.1	61.00	61.20	-13.1	48,969	-0.03%
2022/11/03	22	58.58	21.5	59.48	60.20	0.5	48,969	0.00%
2022/11/02	31	60.35	33	60.18	59.80	-2	49,333	0.00%
2022/11/01	83.1	59.73	53.5	59.29	59.10	29.6	49,288	0.06%
2022/10/31	15	60.35	16	60.01	60.20	-1	49,669	0.00%
2022/10/28	100.1	60.91	36	61.46	60.60	64.1	49,591	0.13%
2022/10/27	19	61.88	62	62.77	63.20	-43	49,294	-0.09%
2022/10/26	33	61.41	44	60.76	61.90	-11	49,355	-0.02%
2022/10/25	40.1	61.58	39	61.70	61.50	1.1	49,192	0.00%
2022/10/24	56	63.10	80	63.07	62.10	-24	49,952	-0.05%
2022/10/21	6	61.60	17	61.21	61.00	-11	49,859	-0.02%
2022/10/20	52.1	60.68	45	59.90	61.80	7	49,937	0.01%
2022/10/19	39.1	63.33	62	63.02	63.00	-23	49,334	-0.05%
2022/10/18	27	62.01	18	61.89	61.90	9	49,242	0.02%
2022/10/17	65.2	57.87	40	58.82	60.00	25.2	49,301	0.05%
2022/10/14	32	61.32	44.3	62.37	62.80	-12.3	48,372	-0.03%
2022/10/13	72.1	61.10	73	60.62	59.30	-0.9	48,140	0.00%
2022/10/12	35.2	61.76	26	61.82	61.60	9.2	48,515	0.02%
2022/10/11	19.1	63.88	22	64.18	63.70	-2.9	48,132	-0.01%
2022/10/07	15	65.09	17	65.18	65.10	-2	48,274	0.00%
2022/10/06	27.2	64.47	33	63.73	65.00	-5.8	48,762	-0.01%
2022/10/05	21	64.80	35.1	65.42	64.70	-14.1	48,742	-0.03%
2022/10/04	47.3	63.63	47	63.83	63.80	0.3	48,954	0.00%
2022/10/03	77.2	63.30	106.3	63.35	63.50	-29.1	48,972	-0.06%	大賣/
2022/09/30	25.5	59.85	49.4	59.48	61.50	-23.9	49,276	-0.05%
2022/09/29	29.1	61.35	23.1	61.54	59.90	6	49,257	0.01%
2022/09/28	47.3	61.29	39	61.13	60.30	8.3	49,185	0.02%
2022/09/27	24.1	63.24	33.2	63.22	63.80	-9	49,868	-0.02%
2022/09/26	97.2	63.05	115	62.23	61.60	-17.8	50,080	-0.04%	大賣/
2022/09/23	40.1	67.54	45.1	68.01	67.40	-5	50,087	-0.01%
2022/09/22	38.7	66.75	22.1	67.68	66.50	16.6	50,980	0.03%
2022/09/21	70.5	68.48	77	68.71	68.90	-6.5	52,291	-0.01%
2022/09/20	27.2	68.92	29	69.30	68.50	-1.9	53,657	0.00%
2022/09/19	87.9	69.53	27	69.57	68.00	60.9	54,545	0.11%
2022/09/16	40.1	72.86	37	71.56	73.50	3.1	55,737	0.01%
2022/09/15	59.1	72.95	89.1	72.76	72.60	-30	57,078	-0.05%
2022/09/14	40.2	71.36	33	70.04	71.80	7.2	58,063	0.01%
2022/09/13	87.1	71.29	34	71.57	71.10	53.1	58,936	0.09%
2022/09/12	43	70.63	101.2	69.51	71.00	-58.2	60,447	-0.10%	大賣/
2022/09/08	43	67.87	83.3	68.31	67.80	-40.3	60,618	-0.07%
2022/09/07	34.3	69.36	34	69.19	69.60	0.3	60,925	0.00%
2022/09/06	64	70.95	34.1	71.43	70.60	29.9	60,618	0.05%
2022/09/05	78.1	71.04	71.4	71.43	70.80	6.7	60,842	0.01%
2022/09/02	134	72.91	53	72.76	71.10	81	60,915	0.13%	大買/
2022/09/01	19.4	77.20	17	77.70	76.80	2.4	59,901	0.00%
2022/08/31	24.4	78.20	53.1	77.57	78.90	-28.7	60,664	-0.05%
2022/08/30	19.4	79.06	14	78.79	78.90	5.4	61,022	0.01%
2022/08/29	32.1	78.91	32	79.07	79.60	0.1	60,912	0.00%
2022/08/26	61.1	84.19	64	83.91	83.40	-2.9	60,860	0.00%
2022/08/25	7.1	83.41	7	83.36	83.40	0.1	60,824	0.00%
2022/08/24	31.7	82.44	14	82.12	82.10	17.7	61,032	0.03%
2022/08/23	6.8	83.58	6	83.32	83.00	0.8	61,445	0.00%
2022/08/22	24.6	83.99	16	83.89	83.60	8.6	61,908	0.01%
2022/08/19	3	86.47	5	86.76	86.40	-2	62,006	0.00%
2022/08/18	3	86.60	0	0.00	86.50	3	62,392	0.00%
2022/08/17	17	86.90	31	86.97	86.40	-14	62,883	-0.02%
2022/08/16	22.5	86.75	21	86.09	86.00	1.5	63,549	0.00%
2022/08/15	83.2	88.25	58	89.93	87.50	25.2	65,024	0.04%
2022/08/12	115	91.10	213.2	91.38	91.10	-98.2	64,330	-0.15%	大買/大賣/
2022/08/11	65.3	91.54	71	91.89	91.00	-5.8	64,799	-0.01%
2022/08/10	35.7	92.05	17	91.82	91.10	18.7	64,739	0.03%
2022/08/09	22.1	91.39	25.2	92.25	93.30	-3.2	64,922	0.00%
2022/08/08	26.1	89.87	18.1	90.78	91.10	8	65,189	0.01%
2022/08/05	24	89.64	53.1	89.92	90.50	-29.1	64,822	-0.04%
2022/08/04	29	86.68	35	86.79	87.50	-6	64,639	-0.01%
2022/08/03	58.2	87.87	43.1	87.05	87.00	15.1	64,774	0.02%
2022/08/02	23.1	87.64	32	87.58	87.50	-8.9	65,237	-0.01%
2022/08/01	179	89.79	20.1	89.78	90.00	158.9	65,706	0.24%	大買/鉅額交易
2022/07/29	25.3	89.33	45.1	89.73	89.60	-19.8	66,156	-0.03%
2022/07/28	27.3	86.99	53	88.11	86.50	-25.7	66,003	-0.04%
2022/07/27	45.1	87.45	28	88.03	88.20	17.1	66,676	0.03%
2022/07/26	17	86.92	16	86.72	86.70	1	66,726	0.00%
2022/07/25	21.1	88.13	2	86.90	86.90	19.1	67,735	0.03%
2022/07/22	21.2	88.93	91.1	88.87	89.50	-69.9	67,498	-0.10%
2022/07/21	38.1	87.68	51.1	88.20	88.30	-13.1	67,386	-0.02%
2022/07/20	33.2	88.05	18.3	87.08	86.60	14.9	67,091	0.02%
2022/07/19	17.1	87.34	35.2	87.52	87.80	-18.2	67,290	-0.03%
2022/07/18	22	86.35	25	86.45	85.60	-3	67,138	0.00%
2022/07/15	63.5	86.28	31	86.15	86.00	32.5	67,442	0.05%
2022/07/14	21	85.84	44.2	86.31	87.50	-23.2	67,226	-0.03%
2022/07/13	22.3	84.90	54	85.28	83.90	-31.7	66,766	-0.05%
2022/07/12	65.2	83.25	41	83.07	82.10	24.2	66,490	0.04%
2022/07/11	45	87.45	47.3	87.75	88.20	-2.3	65,798	0.00%
2022/07/08	58.6	86.09	76.7	86.36	86.50	-18.1	65,521	-0.03%
2022/07/07	25.1	81.31	59.3	81.99	83.20	-34.2	64,780	-0.05%
2022/07/06	116.1	81.38	164.3	81.90	80.30	-48.2	64,637	-0.07%	大買/大賣/
2022/07/05	79	80.83	98.8	81.00	82.10	-19.8	64,396	-0.03%
2022/07/04	34.5	78.15	59.1	78.34	78.20	-24.6	63,460	-0.04%
2022/07/01	73.4	80.48	110.1	80.72	77.80	-36.6	63,137	-0.06%	大賣/
2022/06/30	90.6	83.07	82.2	82.46	82.30	8.4	62,173	0.01%
2022/06/29	113	87.22	97.6	86.74	85.50	15.3	61,324	0.02%	大買/
2022/06/28	173.1	88.52	156.7	89.60	91.70	16.4	59,592	0.03%	大買/大賣/
2022/06/27	73.5	85.80	92.6	85.91	86.10	-19	57,684	-0.03%
2022/06/24	157.6	99.47	77.6	99.78	98.30	80.1	56,688	0.14%	大買/
2022/06/23	57.6	98.75	116.4	99.60	96.20	-58.8	55,115	-0.11%	大賣/
2022/06/22	95.6	104.47	85.3	103.48	101.00	10.3	54,660	0.02%
2022/06/21	69.1	110.66	52	109.61	109.50	17.1	53,484	0.03%
2022/06/20	174.4	113.27	92.4	111.80	111.50	82	52,638	0.16%	大買/
2022/06/17	41.4	117.72	24	118.21	119.50	17.4	51,241	0.03%
2022/06/16	102.2	120.84	92.3	118.64	117.00	10	51,178	0.02%	大買/
2022/06/15	34.3	123.03	31.3	123.39	122.00	3	51,700	0.01%
2022/06/14	24.1	122.43	22.3	122.04	123.50	1.9	54,011	0.00%
2022/06/13	93.7	121.67	34.5	122.50	120.50	59.2	58,139	0.10%
2022/06/10	47	125.39	17.2	125.85	126.00	29.8	62,125	0.05%
2022/06/09	103.2	126.71	29.1	126.86	126.50	74.2	64,603	0.11%	大買/
2022/06/08	34	129.24	107.7	129.68	130.00	-73.7	64,840	-0.11%	大賣/
2022/06/07	4	126.50	7.1	127.07	127.00	-3.1	65,936	0.00%
2022/06/06	26.2	127.25	18.2	128.30	126.50	8.1	68,012	0.01%
2022/06/02	7	126.21	9.3	126.23	126.50	-2.3	70,608	0.00%
2022/06/01	7	126.07	36.3	126.03	126.00	-29.3	74,008	-0.04%
2022/05/31	61.3	124.85	46	125.92	124.50	15.3	78,382	0.02%
2022/05/30	46	127.53	36.1	127.14	127.00	10	79,315	0.01%
2022/05/27	12.1	127.45	41.5	127.27	128.00	-29.4	79,731	-0.04%
2022/05/26	4	125.75	32.1	127.46	125.50	-28.1	80,643	-0.03%
2022/05/25	21	126.50	28.3	126.69	127.00	-7.3	81,062	-0.01%
2022/05/24	35.2	126.55	78.3	127.17	125.00	-43.1	81,523	-0.05%
2022/05/23	51.5	124.15	141.4	124.74	127.00	-89.9	81,311	-0.11%	大賣/
2022/05/20	13	117.38	22.8	117.55	117.50	-9.7	80,820	-0.01%
2022/05/19	56.5	113.49	32	113.64	115.00	24.5	81,893	0.03%
2022/05/18	24.1	117.48	9	117.67	117.50	15.1	82,686	0.02%
2022/05/17	65.9	117.16	27.3	117.62	116.50	38.6	82,835	0.05%
2022/05/16	120.6	119.97	51	119.45	119.00	69.6	82,318	0.08%	大買/
2022/05/13	18.1	123.36	28.1	123.82	123.50	-10	81,633	-0.01%
2022/05/12	62.5	122.32	127	122.23	121.00	-64.6	82,357	-0.08%	大賣/
2022/05/11	50.6	125.28	27	124.80	124.00	23.6	82,420	0.03%
2022/05/10	52.2	125.47	69.5	126.12	127.50	-17.3	82,463	-0.02%
2022/05/09	83.7	127.60	57	126.97	126.00	26.7	82,564	0.03%
2022/05/06	30.4	128.95	27.4	129.42	130.50	3	83,956	0.00%
2022/05/05	25.4	130.69	115.9	130.02	130.00	-90.5	84,000	-0.11%	大賣/
2022/05/04	70.3	129.88	101	130.11	130.00	-30.7	83,662	-0.04%
2022/05/03	8	125.69	11	126.27	126.50	-3	83,182	0.00%
2022/04/29	24.2	125.02	154.3	125.65	126.00	-130.2	83,396	-0.16%	大賣/鉅額交易
2022/04/28	28	121.37	41.1	121.44	120.50	-13.1	83,043	-0.02%
2022/04/27	30.3	119.64	23	118.51	121.00	7.4	83,084	0.01%
2022/04/26	41.3	122.12	28.2	121.49	121.00	13.1	83,162	0.02%
2022/04/25	63.8	122.43	21	122.19	121.50	42.8	83,168	0.05%
2022/04/22	36	126.38	38.2	126.00	126.50	-2.2	82,614	0.00%
2022/04/21	87.7	125.76	42.1	125.79	125.00	45.6	82,619	0.06%
2022/04/20	14.1	124.35	11	123.77	123.50	3.1	82,611	0.00%
2022/04/19	7.3	123.35	10.3	123.46	123.00	-3	82,899	0.00%
2022/04/18	20	121.55	8	121.94	121.00	12	83,044	0.01%
2022/04/15	8.1	122.95	23	122.96	124.00	-14.9	83,260	-0.02%
2022/04/14	67.6	123.72	7	123.43	122.00	60.6	83,333	0.07%
2022/04/13	16	123.47	28	123.45	124.50	-12	83,224	-0.01%
2022/04/12	27.2	120.45	66	120.52	120.00	-38.8	83,001	-0.05%
2022/04/11	29.3	122.73	16	123.03	121.50	13.3	82,677	0.02%
2022/04/08	32	122.55	54	122.68	124.00	-22	83,699	-0.03%
2022/04/07	74.8	120.36	50.5	119.21	119.00	24.3	84,236	0.03%
2022/04/06	91.3	123.75	28	123.25	123.50	63.3	83,973	0.08%
2022/04/01	31	125.15	27	125.96	126.50	4	84,317	0.00%
2022/03/31	33	123.43	35	124.33	124.50	-2	83,818	0.00%
2022/03/30	33	123.89	40	124.51	124.00	-7	83,671	-0.01%
2022/03/29	36	123.94	36.5	124.40	123.50	-0.4	83,578	0.00%
2022/03/28	59.2	121.04	47	119.41	122.50	12.2	83,389	0.01%
2022/03/25	120.9	124.41	52.1	122.50	122.00	68.8	83,417	0.08%	大買/
2022/03/24	41.5	128.49	12	128.42	128.00	29.5	82,453	0.04%
2022/03/23	30	130.42	11	130.48	130.50	19	82,569	0.02%
2022/03/22	31.6	130.96	15	130.33	129.50	16.6	82,630	0.02%
2022/03/21	43	130.02	86.1	131.29	131.50	-43.1	83,027	-0.05%
2022/03/18	135.9	130.31	63.1	129.59	130.00	72.8	83,743	0.09%	大買/
2022/03/17	109.5	131.24	121.2	131.12	133.00	-11.7	83,304	-0.01%	大買/大賣/
2022/03/16	222.8	130.12	200.7	129.67	127.00	22.1	81,632	0.03%	大買/大賣/
2022/03/15	312	132.96	260.7	132.56	130.00	51.3	77,870	0.07%	大買/大賣/
2022/03/14	56.5	130.03	149.3	130.73	132.50	-92.8	75,063	-0.12%	大賣/
2022/03/11	63.1	124.55	59	125.19	125.50	4.1	74,144	0.01%
2022/03/10	182	127.44	79	126.84	124.00	103	74,720	0.14%	大買/鉅額交易
2022/03/09	53.3	122.72	91	123.58	125.50	-37.7	74,426	-0.05%
2022/03/08	177.5	121.22	153.3	119.93	118.00	24.3	75,309	0.03%	大買/大賣/
2022/03/07	247.8	129.48	215.3	128.31	125.50	32.5	73,027	0.04%	大買/大賣/
2022/03/04	202.5	132.12	240.5	132.59	133.00	-38	70,755	-0.05%	大買/大賣/
2022/03/03	83.5	123.77	127.4	124.64	125.00	-43.9	67,329	-0.07%	大賣/
2022/03/02	76.1	120.90	80	121.16	120.50	-3.9	67,365	-0.01%
2022/03/01	31.5	118.68	106.6	119.65	120.50	-75.1	67,492	-0.11%	大賣/
2022/02/25	35	116.06	30	116.05	115.50	5	66,518	0.01%
2022/02/24	103.1	114.94	30	114.52	112.50	73.1	66,509	0.11%	大買/
2022/02/23	70.2	115.53	62	115.49	116.00	8.2	66,667	0.01%
2022/02/22	93.2	114.06	46.1	113.51	113.50	47.1	66,784	0.07%
2022/02/21	42.3	118.75	76.8	119.30	119.50	-34.5	66,056	-0.05%
2022/02/18	79.5	115.75	113.6	115.76	116.50	-34.1	65,633	-0.05%	大賣/
2022/02/17	31	113.06	28	112.22	112.00	3	65,389	0.00%
2022/02/16	33	112.91	12	112.88	112.50	21	65,849	0.03%
2022/02/15	13	111.54	70	111.51	111.00	-57	67,216	-0.08%
2022/02/14	56.3	112.41	57.1	113.04	110.50	-0.8	69,698	0.00%
2022/02/11	53.1	113.45	22	112.98	112.00	31.1	70,922	0.04%
2022/02/10	22	113.59	30.3	113.51	114.00	-8.3	73,391	-0.01%
2022/02/09	41.6	113.06	41	112.84	112.00	0.6	75,972	0.00%
2022/02/08	119.1	111.90	124	112.60	112.50	-4.9	76,404	-0.01%	大買/大賣/
2022/02/07	6	104.67	38.1	105.67	108.00	-32.1	75,977	-0.04%
2022/01/26	46.2	98.27	44	98.77	98.60	2.2	77,797	0.00%
2022/01/25	45.5	96.69	19.1	96.73	95.10	26.4	78,903	0.03%
2022/01/24	36.1	98.97	37.4	98.46	99.90	-1.2	79,863	0.00%
2022/01/21	38.1	100.91	15	100.20	99.00	23.1	81,531	0.03%
2022/01/20	65	104.40	72.1	104.15	104.00	-7.1	81,873	-0.01%
2022/01/19	36.1	104.68	40	103.79	104.00	-3.9	82,182	0.00%
2022/01/18	12	105.58	13.8	106.49	106.50	-1.8	82,578	0.00%
2022/01/17	16	105.25	4	105.38	105.50	12	84,025	0.01%
2022/01/14	24.1	105.65	33	105.67	107.50	-8.9	85,320	-0.01%
2022/01/13	30	106.48	13.1	106.69	105.00	17	85,258	0.02%
2022/01/12	41.2	109.91	16	109.66	108.00	25.2	85,586	0.03%
2022/01/11	17.5	113.29	23.2	112.73	112.00	-5.7	86,061	-0.01%
2022/01/10	29.7	112.58	12.1	111.29	111.50	17.6	88,288	0.02%
2022/01/07	38.2	113.44	23	112.91	113.50	15.2	88,943	0.02%
2022/01/06	21.2	115.14	12.2	114.97	114.50	9	90,871	0.01%
2022/01/05	14	115.61	13.2	115.05	115.00	0.8	92,607	0.00%
2022/01/04	11.2	114.65	3.1	115.32	115.50	8.1	94,435	0.01%
2022/01/03	68.5	116.15	51.3	117.32	114.50	17.3	95,492	0.02%
2021/12/30	49.9	121.61	22.2	121.52	121.00	27.8	96,085	0.03%
2021/12/29	8.1	125.18	6.1	124.42	124.50	2	96,956	0.00%
2021/12/28	14	125.21	24.8	125.67	125.00	-10.8	99,686	-0.01%
2021/12/27	12	123.12	12	122.96	122.50	0	102,126	0.00%
2021/12/24	17	122.82	8.1	122.88	122.50	8.9	104,474	0.01%
2021/12/23	34	123.16	3	125.17	122.50	31	104,848	0.03%
2021/12/22	19.4	125.37	20	124.60	124.00	-0.6	105,445	0.00%
2021/12/21	11	123.27	61	124.98	125.50	-50	106,154	-0.05%
2021/12/20	21	122.21	22	122.16	122.00	-1	106,601	0.00%
2021/12/17	23.1	124.39	20	124.13	123.50	3.1	107,404	0.00%
2021/12/16	35.3	122.99	11	123.68	122.00	24.3	107,424	0.02%
2021/12/15	44.2	121.20	48.1	121.75	122.50	-3.9	107,772	0.00%
2021/12/14	96.8	123.03	8.1	125.12	120.00	88.7	108,598	0.08%
2021/12/13	11	127.41	58	127.26	127.50	-47	107,638	-0.04%
2021/12/10	74.1	124.78	100	125.10	124.00	-25.9	107,904	-0.02%
2021/12/09	49	126.97	37.2	127.17	128.50	11.8	108,286	0.01%
2021/12/08	39.2	128.64	58.1	128.81	127.00	-18.9	108,570	-0.02%
2021/12/07	77.1	126.87	68.2	127.06	126.50	8.9	108,326	0.01%
2021/12/06	32.3	125.71	86	125.37	125.50	-53.8	107,348	-0.05%
2021/12/03	67.5	123.98	63.5	122.83	121.00	4	107,425	0.00%
2021/12/02	94.5	122.09	133.8	120.31	122.00	-39.3	108,920	-0.04%	大賣/
2021/12/01	14.1	115.32	20	115.53	115.00	-6	108,146	-0.01%
2021/11/30	14	113.75	28.9	114.00	115.50	-14.9	109,446	-0.01%
2021/11/29	17	110.85	33	110.29	110.00	-16	110,108	-0.01%
2021/11/26	58.4	110.59	23	110.17	108.50	35.3	111,251	0.03%
2021/11/25	33	114.33	87.1	113.79	114.50	-54.1	111,468	-0.05%
2021/11/24	14	110.96	15	111.00	111.00	-1	111,235	0.00%
2021/11/23	14	111.57	16.1	112.10	111.00	-2.1	112,812	0.00%
2021/11/22	28.8	110.65	33.2	111.00	110.50	-4.4	114,198	0.00%
2021/11/19	32.1	109.03	14	110.39	107.50	18.1	114,975	0.02%
2021/11/18	19	109.95	45	109.97	109.50	-26	117,677	-0.02%
2021/11/17	40.1	108.56	42.1	108.00	107.50	-2.1	121,270	0.00%
2021/11/16	34	108.07	75.1	108.05	110.00	-41.1	123,103	-0.03%
2021/11/15	33.2	107.41	43	106.41	105.00	-9.8	127,419	-0.01%
2021/11/12	83.1	108.05	64	107.66	106.50	19.1	131,716	0.01%
2021/11/11	185.1	110.82	156.3	111.15	106.00	28.8	132,977	0.02%	大買/大賣/
2021/11/10	126	117.45	136.1	117.81	115.00	-10	135,003	-0.01%	大買/大賣/
2021/11/09	143.3	117.24	118.4	117.43	116.00	25	140,209	0.02%	大買/大賣/
2021/11/08	40	110.30	92.1	113.92	118.00	-52	142,061	-0.04%
2021/11/05	27	106.07	34.3	106.66	107.50	-7.3	139,337	-0.01%
2021/11/04	107.6	109.72	55.1	109.85	106.00	52.6	138,354	0.04%	大買/
2021/11/03	87.3	107.44	101.2	107.68	108.50	-14	136,510	-0.01%	大賣/
2021/11/02	55.1	100.06	110.6	101.02	101.50	-55.5	134,128	-0.04%	大賣/
2021/11/01	106	98.84	77.7	98.44	98.00	28.3	132,545	0.02%	大買/
2021/10/29	89.1	94.15	131.2	94.58	96.50	-42.2	131,175	-0.03%	大賣/
2021/10/28	52	91.44	79.1	91.90	90.60	-27.1	129,241	-0.02%
2021/10/27	27	89.43	26.1	89.63	89.30	0.9	128,450	0.00%
2021/10/26	69	89.96	60	90.48	90.40	9	128,539	0.01%
2021/10/25	55	88.03	102.6	88.10	89.50	-47.6	128,190	-0.04%	大賣/
2021/10/22	87.1	86.13	36.1	85.86	85.10	51	134,285	0.04%
2021/10/21	60	89.40	82.1	89.97	89.30	-22.1	138,034	-0.02%
2021/10/20	83	89.58	70	90.08	88.30	13	141,419	0.01%
2021/10/19	49.1	89.42	119	89.81	88.00	-70	147,572	-0.05%	大賣/
2021/10/18	177.4	86.96	83.2	87.52	89.00	94.3	153,817	0.06%	大買/
2021/10/15	68.1	92.50	33.1	92.42	92.30	35.1	158,915	0.02%
2021/10/14	93	91.07	125.4	91.43	92.40	-32.4	165,462	-0.02%	大賣/
2021/10/13	185.2	90.18	212.1	90.21	88.50	-26.8	169,792	-0.02%	大買/大賣/
2021/10/12	110.3	89.93	127.3	89.74	87.40	-17	178,274	-0.01%	大買/大賣/
2021/10/08	107.1	97.34	75.1	97.24	96.80	32	182,954	0.02%	大買/
2021/10/07	98.2	98.61	141.2	98.72	98.50	-43	193,894	-0.02%	大賣/
2021/10/06	114.3	95.68	126.9	94.51	92.50	-12.6	200,591	-0.01%	大買/大賣/
2021/10/05	251.5	96.56	252.2	96.08	98.20	-0.7	207,184	0.00%	大買/大賣/
2021/10/04	141	100.42	118	99.61	97.20	23	213,430	0.01%	大買/大賣/
2021/10/01	145.9	111.03	133.2	111.86	108.00	12.7	221,206	0.01%	大買/大賣/
2021/09/30	29.2	117.83	55	117.79	119.50	-25.9	228,637	-0.01%
2021/09/29	82.2	118.52	94	117.06	116.50	-11.9	234,860	-0.01%
2021/09/28	83.3	120.28	29	120.14	119.00	54.2	235,128	0.02%
2021/09/27	99.3	126.91	110	127.04	124.50	-10.7	235,404	0.00%	大賣/
2021/09/24	68	126.04	135.5	125.88	126.50	-67.4	235,906	-0.03%	大賣/
2021/09/23	47.1	122.48	42	122.18	121.50	5.1	235,844	0.00%
2021/09/22	58.3	120.00	37	121.19	119.50	21.3	236,684	0.01%
2021/09/17	42.1	122.19	61	122.03	123.00	-19	237,068	-0.01%
2021/09/16	79	119.96	26	119.15	118.00	53	236,470	0.02%
2021/09/15	65.2	119.12	99	118.99	121.50	-33.8	236,838	-0.01%
2021/09/14	43.4	120.86	30	119.53	117.50	13.4	237,316	0.01%
2021/09/13	127.1	126.72	62.1	127.41	124.50	65.1	237,488	0.03%	大買/
2021/09/10	53	122.66	83	123.47	125.50	-30	246,873	-0.01%
2021/09/09	36.2	120.85	46.1	120.67	121.50	-9.9	257,351	0.00%
2021/09/08	112	120.54	122.2	119.94	122.00	-10.2	263,381	0.00%	大買/大賣/
2021/09/07	112	119.99	153	120.69	120.50	-41	272,442	-0.02%	大買/大賣/
2021/09/06	121.4	116.02	87.2	116.06	113.00	34.3	276,298	0.01%	大買/
2021/09/03	97.2	122.31	43.5	122.11	120.50	53.7	281,059	0.02%
2021/09/02	98.3	124.90	81.7	124.47	126.00	16.6	284,216	0.01%
2021/09/01	191.5	128.06	156.5	125.99	125.00	34.9	287,620	0.01%	大買/大賣/
2021/08/31	110.8	132.78	67.5	133.46	133.50	43.3	289,436	0.01%	大買/
2021/08/30	35	138.33	36.2	137.35	136.00	-1.2	296,177	0.00%
2021/08/27	112.2	137.26	103	137.13	137.00	9.2	301,757	0.00%	大買/大賣/
2021/08/26	113.1	137.28	104.3	138.38	140.00	8.8	307,355	0.00%	大買/大賣/
2021/08/25	90	135.89	189.7	136.94	138.50	-99.7	313,162	-0.03%	大賣/
2021/08/24	224	138.83	144.4	138.92	134.50	79.6	317,742	0.03%	大買/大賣/
2021/08/23	150.1	139.53	222.6	139.40	139.50	-72.5	322,119	-0.02%	大買/大賣/
2021/08/20	96.8	129.14	98.7	128.89	130.50	-1.8	325,644	0.00%
2021/08/19	257.3	132.92	189.6	132.66	126.50	67.7	335,133	0.02%	大買/大賣/
2021/08/18	237.4	127.80	296.8	129.19	136.50	-59.4	341,307	-0.02%	大買/大賣/
2021/08/17	147	127.08	184.7	127.42	124.50	-37.8	345,747	-0.01%	大買/大賣/
2021/08/16	231.8	131.45	165	132.02	126.00	66.8	353,207	0.02%	大買/大賣/
2021/08/13	335.5	135.27	354	136.19	133.00	-18.4	356,926	-0.01%	大買/大賣/
2021/08/12	267	126.73	326.8	129.42	133.50	-59.9	361,288	-0.02%	大買/大賣/
2021/08/11	17.2	121.22	4	126.63	125.00	13.2	362,298	0.00%
2021/08/10	7	129.57	8.1	127.92	130.00	-1.1	366,350	0.00%
2021/08/09	7.8	133.58	9	134.22	132.50	-1.2	375,355	0.00%
2021/08/06	13.5	131.05	12	134.03	131.00	1.5	385,819	0.00%
2021/08/05	10.2	126.44	5	125.80	125.50	5.2	394,945	0.00%
2021/08/04	4	128.62	8.1	129.75	129.00	-4.1	400,626	0.00%
2021/08/03	1	124.00	26.1	125.82	126.00	-25.1	409,286	-0.01%
2021/08/02	5	118.20	26.1	112.53	120.00	-21.1	416,150	-0.01%
2021/07/30	43.3	128.10	9.1	131.57	117.00	34.2	423,521	0.01%
2021/07/29	8	120.00	71.2	125.21	129.50	-63.2	430,617	-0.01%
2021/07/28	425.7	117.80	428	117.53	118.00	-2.2	438,242	0.00%	大買/大賣/
2021/07/27	245.7	126.27	136.6	125.61	122.50	109.1	443,452	0.02%	大買/大賣/鉅額交易
2021/07/26	204.8	140.74	149.1	140.70	136.00	55.7	443,188	0.01%	大買/大賣/
2021/07/23	395.1	142.54	431.4	142.77	145.50	-36.3	444,634	-0.01%	大買/大賣/
2021/07/22	312.6	143.84	273.5	141.71	140.50	39.1	444,272	0.01%	大買/大賣/
2021/07/21	444.1	164.69	259.5	161.63	153.50	184.6	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	413.5	177.10	1,019.5	179.45	170.50	-606	438,485	-0.14%	大買/大賣/鉅額交易
2021/07/19	358.4	191.80	317.6	192.03	188.00	40.8	437,498	0.01%	大買/大賣/
2021/07/16	512.7	188.35	462.6	188.63	188.00	50.1	431,890	0.01%	大買/大賣/
2021/07/15	404.6	171.37	513.8	173.85	179.00	-109.3	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	995	168.28	976.6	167.60	163.00	18.5	415,579	0.00%	大買/大賣/
2021/07/13	421.7	189.81	360.2	185.60	176.00	61.4	404,074	0.02%	大買/大賣/
2021/07/12	527.5	200.95	545.9	201.24	195.50	-18.5	395,926	0.00%	大買/大賣/
2021/07/09	721.3	206.58	593.4	207.26	195.50	127.9	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	828.4	209.36	847.5	212.71	216.50	-19.1	379,248	-0.01%	大買/大賣/
2021/07/07	633.8	217.29	515	216.25	210.00	118.8	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	270.3	205.67	373.4	212.22	216.50	-103.1	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	107.8	188.05	95	192.26	197.00	12.9	353,712	0.00%	大買/
2021/07/02	109.3	191.68	81.5	191.92	191.00	27.8	356,844	0.01%	大買/
2021/07/01	132	191.54	90.5	191.97	196.00	41.5	356,879	0.01%	大買/
2021/06/30	76.1	172.93	98.5	176.39	182.50	-22.4	356,519	-0.01%
2021/06/29	133.2	169.00	102.4	164.56	166.00	30.8	356,354	0.01%	大買/大賣/
2021/06/28	73.2	161.68	144.4	162.16	166.00	-71.2	356,036	-0.02%	大賣/
2021/06/25	131.3	151.52	112.9	151.41	151.00	18.4	355,308	0.01%	大買/大賣/
2021/06/24	106.4	144.02	115.1	145.66	149.00	-8.6	355,062	0.00%	大買/大賣/
2021/06/23	206	143.87	98.5	142.43	139.50	107.6	354,532	0.03%	大買/鉅額交易
2021/06/22	139.8	158.58	179.7	158.20	154.50	-39.8	353,074	-0.01%	大買/大賣/
2021/06/21	694.5	157.75	631.6	158.23	158.50	62.9	352,224	0.02%	大買/大賣/
2021/06/18	754.4	145.79	747.8	146.42	149.50	6.6	343,265	0.00%	大買/大賣/
2021/06/17	406.4	131.05	400.4	131.66	140.50	6	335,123	0.00%	大買/大賣/
2021/06/16	558	133.18	543	133.56	130.00	15.1	333,803	0.00%	大買/大賣/
2021/06/15	309.6	123.13	363.8	123.73	127.50	-54.2	325,696	-0.02%	大買/大賣/
2021/06/11	326.2	116.13	390	116.35	116.00	-63.8	322,158	-0.02%	大買/大賣/
2021/06/09	258	114.34	191.4	114.34	113.00	66.7	317,997	0.02%	大買/大賣/
2021/06/08	189.3	111.16	219.2	111.69	114.50	-29.9	317,367	-0.01%	大買/大賣/
2021/06/07	498.9	110.81	394.2	109.65	107.00	104.7	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	265.8	116.33	310	116.25	115.50	-44.2	310,473	-0.01%	大買/大賣/
2021/06/03	360.8	114.37	369.1	114.43	112.50	-8.3	305,815	0.00%	大買/大賣/
2021/06/02	497.6	114.55	501.3	113.98	111.00	-3.7	300,491	0.00%	大買/大賣/
2021/06/01	238.3	105.74	337.2	107.20	112.50	-98.8	294,111	-0.03%	大買/大賣/
2021/05/31	523.6	109.09	466	108.75	102.50	57.6	289,013	0.02%	大買/大賣/
2021/05/28	794.3	106.50	768.9	106.73	108.00	25.4	284,171	0.01%	大買/大賣/
2021/05/27	854.5	101.90	820.4	102.40	103.00	34.2	282,340	0.01%	大買/大賣/
2021/05/26	594.4	94.39	709.4	94.86	98.80	-115.1	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	751.2	92.24	807.3	92.29	91.00	-56	264,602	-0.02%	大買/大賣/
2021/05/24	917.9	95.32	830.1	95.16	93.10	87.8	258,762	0.03%	大買/大賣/
2021/05/21	370	88.96	570.9	89.00	91.80	-200.9	254,732	-0.08%	大買/大賣/鉅額交易
2021/05/20	830.3	84.14	675.3	84.32	83.50	155	249,501	0.06%	大買/大賣/鉅額交易
2021/05/19	303.4	78.22	326.3	78.66	80.50	-22.9	240,679	-0.01%	大買/大賣/
2021/05/18	224	71.25	313.4	72.10	73.20	-89.4	240,357	-0.04%	大買/大賣/
2021/05/17	744.4	70.33	710.6	69.73	66.60	33.8	239,398	0.01%	大買/大賣/
2021/05/14	676.2	77.03	852.6	75.88	74.00	-176.3	231,834	-0.08%	大買/大賣/鉅額交易
2021/05/13	581.7	81.59	547.3	81.51	79.20	34.5	223,617	0.02%	大買/大賣/
2021/05/12	438.3	91.44	300.6	92.78	87.90	137.7	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	514.5	100.55	461.1	99.87	97.60	53.3	217,333	0.02%	大買/大賣/
2021/05/10	350.5	96.30	313.7	97.71	100.50	36.8	211,021	0.02%	大買/大賣/
2021/05/07	307.8	87.20	322	87.48	91.50	-14.2	205,669	-0.01%	大買/大賣/
2021/05/06	405.2	87.64	438	85.97	84.30	-32.9	199,980	-0.02%	大買/大賣/
2021/05/05	568.5	83.14	613.5	83.05	87.00	-45	194,188	-0.02%	大買/大賣/
2021/05/04	961	85.41	760.8	85.05	80.00	200.1	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	172.6	86.14	183.2	86.75	87.70	-10.5	178,164	-0.01%	大買/大賣/
2021/04/29	257	75.52	239.3	75.99	79.80	17.7	176,200	0.01%	大買/大賣/
2021/04/28	301.5	75.01	341.1	75.58	75.00	-39.6	175,065	-0.02%	大買/大賣/
2021/04/27	303.3	70.73	355	71.37	72.00	-51.7	173,347	-0.03%	大買/大賣/
2021/04/26	101.2	65.17	166.9	65.14	66.40	-65.7	173,132	-0.04%	大買/大賣/
2021/04/23	324.2	58.98	244	59.75	60.40	80.2	171,013	0.05%	大買/大賣/
2021/04/22	28.1	61.99	9	60.29	59.60	19.1	164,496	0.01%
2021/04/21	5	61.84	54.7	62.24	62.70	-49.7	164,016	-0.03%
2021/04/20	48	55.50	55	55.75	57.00	-7	164,103	0.00%
2021/04/19	13	54.98	21	54.96	55.00	-8	164,405	0.00%
2021/04/16	6	48.00	149.9	50.01	50.60	-143.9	164,100	-0.09%	大賣/鉅額交易
2021/04/15	20	45.60	4	46.78	46.70	16	164,510	0.01%
2021/04/14	26	43.92	12	45.46	45.50	14	164,583	0.01%
2021/04/13	34	46.83	10	46.40	44.80	24	164,633	0.01%
2021/04/12	42	46.10	44	45.98	46.10	-2	164,629	0.00%
2021/04/09	52	42.19	61	41.71	42.75	-9	165,508	-0.01%
2021/04/08	366.3	46.63	356.5	46.55	46.20	9.7	166,041	0.01%	大買/大賣/
2021/04/07	146.4	44.88	29.2	45.06	46.35	117.2	163,315	0.07%	大買/鉅額交易
2021/04/06	31.1	42.05	28.6	42.66	44.15	2.5	167,064	0.00%
2021/04/01	43	39.44	80.1	39.29	40.15	-37.1	166,929	-0.02%
2021/03/31	57	37.06	50	37.27	37.70	7	168,610	0.00%
2021/03/30	38.1	35.13	10.1	35.01	35.40	28.1	170,852	0.02%
2021/03/29	31	35.39	36.1	35.31	35.25	-5.1	173,799	0.00%
2021/03/26	35	33.69	30.4	33.85	34.00	4.6	177,613	0.00%
2021/03/25	33	32.82	51	32.68	32.50	-18	180,526	-0.01%
2021/03/24	41	33.28	64	33.42	33.80	-23	183,190	-0.01%
2021/03/23	96.1	35.02	93.5	34.32	33.50	2.6	183,605	0.00%
2021/03/22	263.1	35.14	250.3	35.49	35.85	12.8	183,839	0.01%	大買/大賣/
2021/03/19	213	32.58	200	32.69	32.60	13	183,461	0.01%	大買/大賣/
2021/03/18	56	31.63	53.6	31.74	31.90	2.4	179,519	0.00%
2021/03/17	132	30.57	82.6	30.99	31.30	49.4	178,101	0.03%	大買/
2021/03/16	120.1	30.47	141.2	30.38	30.05	-21.2	175,723	-0.01%	大買/大賣/
2021/03/15	205	30.37	218	30.39	31.30	-13	173,929	-0.01%	大買/大賣/
2021/03/12	57	29.37	190.7	29.34	29.15	-133.7	171,598	-0.08%	大賣/鉅額交易
2021/03/11	172	28.74	133	28.75	28.10	39	167,339	0.02%	大買/大賣/
2021/03/10	72	28.10	139	28.17	28.00	-67	164,597	-0.04%	大賣/
2021/03/09	41	27.10	79.2	27.12	27.60	-38.2	162,088	-0.02%
2021/03/08	102.2	26.93	114	27.00	26.80	-11.8	160,756	-0.01%	大買/大賣/
2021/03/05	43	26.37	36	26.51	26.05	7	159,337	0.00%
2021/03/04	148	26.94	126	27.03	26.60	22	158,383	0.01%	大買/大賣/
2021/03/03	128.5	27.04	79	27.09	27.60	49.5	157,418	0.03%	大買/
2021/03/02	279	28.29	160.1	28.18	27.10	118.9	155,628	0.08%	大買/大賣/鉅額交易
2021/02/26	89.4	28.38	73	28.40	29.00	16.4	151,002	0.01%
2021/02/25	119	28.91	163.5	28.86	28.50	-44.5	148,592	-0.03%	大買/大賣/
2021/02/24	151.5	28.50	178	28.64	27.90	-26.5	146,173	-0.02%	大買/大賣/
2021/02/23	371	28.74	267	28.97	28.25	104	142,744	0.07%	大買/大賣/鉅額交易
2021/02/22	68	27.97	192.1	27.98	28.15	-124.1	136,924	-0.09%	大賣/鉅額交易
2021/02/19	183	25.31	300	25.02	25.60	-117	134,800	-0.09%	大買/大賣/鉅額交易
2021/02/18	362.7	24.92	238	25.13	25.55	124.7	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	66	22.42	124	22.78	23.65	-58	127,312	-0.05%	大賣/
2021/02/05	78	21.69	95	21.81	21.50	-17	124,684	-0.01%
2021/02/04	52	21.77	73	21.77	21.95	-21	124,262	-0.02%
2021/02/03	735	21.74	647.2	21.75	21.60	87.8	123,587	0.07%	大買/大賣/
2021/02/02	125	20.57	214.1	20.40	20.95	-89.1	119,774	-0.07%	大買/大賣/
2021/02/01	86.9	19.31	78.6	19.53	19.05	8.3	118,145	0.01%
2021/01/29	124.3	20.00	45	19.95	19.75	79.3	116,569	0.07%	大買/
2021/01/28	98	20.83	80	20.96	20.70	18	115,488	0.02%
2021/01/27	59	20.98	18.5	21.22	20.80	40.6	114,260	0.04%
2021/01/26	55	22.55	141	22.37	21.60	-86	112,583	-0.08%	大賣/
2021/01/25	160	23.25	144	23.32	23.00	16	110,642	0.01%	大買/大賣/
2021/01/22	131	21.65	177.3	21.80	22.60	-46.3	108,188	-0.04%	大買/大賣/
2021/01/21	232	21.37	94	21.35	20.85	138	105,576	0.13%	大買/鉅額交易
2021/01/20	146	20.83	171	20.53	20.20	-25	101,734	-0.02%	大買/大賣/
2021/01/19	256.6	24.02	187	22.90	21.85	69.6	97,764	0.07%	大買/大賣/
2021/01/18	10	22.98	9	22.29	23.80	1	93,141	0.00%
2021/01/15	18	23.86	11	23.94	23.35	7	92,675	0.01%
2021/01/14	6	25.31	8	26.13	25.90	-2	92,322	0.00%
2021/01/13	9	24.64	76	25.36	24.00	-67	91,662	-0.07%
2021/01/12	17	25.70	22	25.76	25.70	-5	90,925	-0.01%
2021/01/11	6	28.30	22	28.22	28.55	-16	90,036	-0.02%
2021/01/08	21	26.40	356.5	26.01	27.30	-335.5	89,573	-0.37%	大賣/鉅額交易
2021/01/07	32	25.95	734	25.95	25.95	-702	88,545	-0.79%	大賣/鉅額交易
2021/01/06	58	29.81	25	29.82	28.80	33	87,849	0.04%
2021/01/05	72.5	31.35	51	30.67	32.00	21.5	87,095	0.02%
2021/01/04	128.2	31.36	94	31.54	32.15	34.2	86,404	0.04%	大買/
2020/12/31	73	28.11	90	28.44	29.25	-17	84,864	-0.02%
2020/12/30	134.8	26.85	272.1	26.72	27.50	-137.3	83,413	-0.16%	大買/大賣/鉅額交易
2020/12/29	379	27.57	189	27.49	27.90	190	81,779	0.23%	大買/大賣/鉅額交易
2020/12/28	39	24.91	14	25.07	25.40	25	76,844	0.03%
2020/12/25	69	22.96	164	23.01	23.10	-95	75,571	-0.13%	大賣/
2020/12/24	152.5	20.42	108	20.38	21.00	44.5	72,724	0.06%	大買/大賣/
2020/12/23	130	18.91	96	19.21	20.40	34	69,285	0.05%	大買/
2020/12/22	265.6	19.19	569.4	19.16	18.55	-303.8	65,900	-0.46%	大買/大賣/鉅額交易
2020/12/21	90.3	18.41	894.8	18.53	18.95	-804.4	61,267	-1.31%	大賣/鉅額交易
2020/12/18	49.4	16.43	102.9	16.68	17.25	-53.5	57,813	-0.09%	大賣/
2020/12/17	20	15.69	4	15.88	15.70	16	54,615	0.03%
2020/12/16	63	15.54	120.2	15.84	15.85	-57.2	53,429	-0.11%	大賣/
2020/12/15	141.1	15.64	92.2	15.60	15.55	48.9	51,443	0.10%	大買/
2020/12/14	34	14.27	120.4	14.40	15.05	-86.4	47,680	-0.18%	大賣/
2020/12/11	141	13.86	20	13.76	13.70	121	45,914	0.26%	大買/鉅額交易
2020/12/10	74.4	14.33	69	14.54	14.35	5.4	44,395	0.01%
2020/12/09	109	14.38	161.4	14.23	14.40	-52.4	43,318	-0.12%	大買/大賣/
2020/12/08	126.2	13.77	170.2	13.76	14.05	-44.1	41,790	-0.11%	大買/大賣/
2020/12/07	6	12.94	16.1	12.91	12.85	-10.1	39,863	-0.03%
2020/12/04	24.4	12.75	13	12.67	12.85	11.4	39,614	0.03%
2020/12/03	8	12.91	239	12.70	12.75	-231	39,836	-0.58%	大賣/鉅額交易
2020/12/02	55.6	12.93	35.2	12.90	12.90	20.4	39,983	0.05%
2020/12/01	232	13.02	256	13.22	13.05	-24	39,773	-0.06%	大買/大賣/
2020/11/30	46	13.45	30	13.58	13.25	16	39,186	0.04%
2020/11/27	45	13.59	3	13.63	13.60	42	38,799	0.11%
2020/11/26	65	13.68	11	13.65	13.55	54	39,024	0.14%
2020/11/25	66.2	13.49	88.9	13.45	13.60	-22.7	37,940	-0.06%
2020/11/24	111	13.15	29	13.13	13.05	82	36,503	0.22%	大買/
2020/11/23	137	12.94	50	12.96	13.00	87	36,077	0.24%	大買/
2020/11/20	19	12.69	4	12.71	12.80	15	36,061	0.04%
2020/11/19	58	12.75	42.5	12.75	12.75	15.5	35,891	0.04%
2020/11/18	73	13.01	72	12.74	13.00	1	35,285	0.00%
2020/11/17	63	12.46	10	12.44	12.50	53	34,088	0.16%
2020/11/16	14	12.58	15	12.52	12.50	-1	33,507	0.00%
2020/11/13	52	12.47	58	12.55	12.50	-6	32,987	-0.02%
2020/11/12	59	12.56	46	12.80	12.35	13	32,192	0.04%
2020/11/11	90	13.10	60	12.78	13.55	30	31,069	0.10%
2020/11/10	111	13.74	37	13.76	13.60	74	29,680	0.25%	大買/
2020/11/09	68	13.79	164.6	13.55	14.10	-96.6	27,977	-0.35%	大賣/
2020/11/06	73	12.94	70	12.67	12.90	3	26,436	0.01%
2020/11/05	48	12.22	16	12.38	12.25	32	25,773	0.12%
2020/11/04	34	12.04	98.2	12.18	12.50	-64.2	25,082	-0.26%
2020/11/03	3	11.85	17	11.77	11.75	-14	24,036	-0.06%
2020/11/02	15	11.74	8	11.63	11.60	7	23,624	0.03%
2020/10/30	41	11.71	24	11.81	11.50	17	23,097	0.07%
2020/10/29	5	11.10	1	11.25	11.60	4	22,271	0.02%
2020/10/28	23	11.65	7	11.56	11.45	16	21,599	0.07%
2020/10/27	32	11.63	64	11.73	12.00	-32	20,898	-0.15%
2020/10/26	18	12.07	33	11.94	12.10	-15	19,703	-0.08%
2020/10/23	6	10.95	33	10.53	11.00	-27	17,875	-0.15%
2020/10/22	22	10.31	0	0.00	10.45	22	17,349	0.13%
2020/10/21	10	10.50	5	10.50	10.55	5	17,269	0.03%
2020/10/20	0	0.00	37	10.54	10.60	-37	17,162	-0.22%
2020/10/19	0	0.00	18	10.53	10.45	-18	16,970	-0.11%
2020/10/16	18	10.44	1	10.40	10.40	17	16,824	0.10%
2020/10/15	131	10.45	1	10.40	10.40	130	16,513	0.79%	大買/鉅額交易
2020/10/14	22	10.19	0	0.00	10.20	22	16,227	0.14%
2020/10/13	21	10.01	3	10.27	10.25	18	16,135	0.11%
2020/10/12	1	9.93	25.1	10.00	10.00	-24.1	15,831	-0.15%
2020/10/08	0	0.00	11	10.00	10.05	-11	15,745	-0.07%
2020/10/07	0	0.00	3	10.33	10.20	-3	15,616	-0.02%
2020/10/06	0	0.00	5	10.05	10.15	-5	15,419	-0.03%
2020/10/05	1	10.05	0	0.00	10.15	1	15,248	0.01%
2020/09/30	3	9.72	51	9.65	9.70	-48	14,969	-0.32%
2020/09/29	5	9.58	41	9.58	9.61	-36	14,902	-0.24%
2020/09/28	71	9.64	0	0.00	9.45	71	14,780	0.48%
2020/09/25	28	9.26	61	9.50	9.75	-33	14,620	-0.23%
2020/09/24	11	9.18	2	9.21	9.01	9	14,303	0.06%
2020/09/23	44	9.51	0	0.00	9.44	44	14,123	0.31%
2020/09/22	4	10.00	0	0.00	9.97	4	13,868	0.03%
2020/09/21	2	9.88	10	9.90	9.88	-8	13,649	-0.06%
2020/09/18	0	0.00	3	9.93	9.88	-3	13,530	-0.02%
2020/09/17	26	9.94	5	9.90	9.91	21	13,429	0.16%
2020/09/16	4	9.82	66	9.82	9.81	-62	13,283	-0.47%
2020/09/15	48	10.11	16	10.16	10.20	32	12,987	0.25%
2020/09/14	6	10.22	7	10.12	10.10	-1	12,854	-0.01%
2020/09/11	25	10.66	3	10.37	10.20	22	12,460	0.18%
2020/09/10	12	10.99	0	0.00	10.95	12	11,789	0.10%
2020/09/09	2	11.00	14	11.00	11.30	-12	11,470	-0.10%
2020/09/08	122	11.42	5	11.57	11.25	117	11,174	1.05%	大買/鉅額交易
2020/09/07	20	11.87	43	11.97	11.95	-23	10,524	-0.22%
2020/09/04	37	11.40	20	11.11	11.50	17	9,850	0.17%
2020/09/03	54	11.09	12	11.08	11.05	42	9,363	0.45%
2020/09/02	26	10.68	33	10.53	11.00	-7	8,900	-0.08%
2020/09/01	52	10.54	26	10.58	10.60	26	8,377	0.31%
2020/08/31	12	9.91	6.6	9.73	10.10	5.4	7,563	0.07%
2020/08/28	5	9.20	1	9.36	9.21	4	7,152	0.06%
2020/08/27	13	9.43	8	9.28	9.36	5	6,942	0.07%
2020/08/26	17	9.46	30	9.27	9.61	-13	6,374	-0.20%
2020/08/25	1	8.12	30	8.60	8.74	-29	5,435	-0.53%
2020/08/24	0	0.00	1	7.74	7.95	-1	5,058	-0.02%
2020/08/20	10	7.67	5	7.86	7.67	5	4,796	0.10%
2020/08/19	5	8.45	0	0.00	8.24	5	4,517	0.11%
2020/08/18	42	8.38	0	0.00	8.43	42	4,353	0.96%
2020/08/17	11	8.50	2	8.62	8.62	9	4,208	0.21%
2020/08/14	2	8.46	4	8.67	8.59	-2	3,969	-0.05%
2020/08/13	16	7.96	6	7.85	7.89	10	3,491	0.29%
2020/08/12	0	0.00	1	7.50	7.69	-1	3,270	-0.03%
2020/08/11	6	7.76	5	7.56	7.81	1	2,909	0.03%
2020/08/10	1	6.72	0	0.00	7.10	1	2,437	0.04%
2020/08/06	2	6.48	0	0.00	6.38	2	2,167	0.09%
2020/07/22	0	0.00	2	6.39	6.39	-2	2,900	-0.07%
2020/07/07	0	0.00	0.7	6.49	6.53	-0.7	3,110	-0.02%
2020/06/30	0	0.00	4	6.51	6.50	-4	3,119	-0.13%
2020/06/10	0	0.00	2	6.83	6.84	-2	3,357	-0.06%
2020/06/09	0	0.00	0	6.85	6.89	0	3,411	0.00%
2020/06/05	2	6.79	4	6.83	6.85	-2	3,400	-0.06%
2020/06/02	0	0.00	1	6.58	6.58	-1	3,318	-0.03%
2020/06/01	1	6.60	0	0.00	6.59	1	3,311	0.03%
2020/05/22	1	6.70	1	6.68	6.68	0	3,282	0.00%
2020/05/21	4	6.80	0	0.00	6.83	4	3,236	0.12%
2020/05/20	0	0.00	1	6.41	6.40	-1	3,117	-0.03%
2020/05/19	2	6.43	6	6.46	6.45	-4	3,125	-0.13%
2020/05/15	0	0.00	1	6.32	6.32	-1	3,201	-0.03%
2020/05/14	1	6.45	0	0.00	6.39	1	3,195	0.03%
2020/05/12	0	0.00	31	6.34	6.31	-31	3,173	-0.98%
2020/05/08	2	6.35	0	0.00	6.37	2	3,119	0.06%
2020/05/06	6	6.34	0	0.00	6.36	6	3,106	0.19%
2020/05/05	30	6.44	0	0.00	6.43	30	3,090	0.97%
2020/04/30	0	0.00	6	6.74	6.77	-6	2,983	-0.20%
2020/04/29	16	6.74	2	6.58	6.79	14	2,847	0.49%
2020/04/28	2	5.94	6	5.92	6.25	-4	2,604	-0.15%
2020/04/27	0	0.00	4	5.59	5.69	-4	2,507	-0.16%
2020/04/24	3	5.39	3	5.45	5.43	0	2,459	0.00%
2020/04/23	14	5.39	0	0.00	5.39	14	2,451	0.57%
2020/04/21	0	0.00	50	5.40	5.40	-50	2,429	-2.06%
2020/04/16	0	0.00	2	5.42	5.41	-2	2,311	-0.09%
2020/04/15	6	5.51	1	5.46	5.47	5	2,279	0.22%
2020/04/14	0	0.00	8	5.40	5.42	-8	2,146	-0.37%
2020/04/13	5	5.39	0	0.00	5.36	5	2,122	0.24%
2020/04/09	2	5.40	2	5.38	5.45	0	2,081	0.00%
2020/04/08	0	0.00	3	5.21	5.24	-3	2,024	-0.15%
2020/04/07	2	5.11	1	5.10	5.13	1	1,994	0.05%
2020/04/06	0	0.00	1	5.01	5.04	-1	1,978	-0.05%
2020/03/31	0	0.00	7	5.15	5.08	-7	1,968	-0.36%
2020/03/27	9	5.22	2	5.28	5.18	7	1,934	0.36%
2020/03/26	3	5.23	30	5.15	5.25	-27	1,915	-1.41%
2020/03/25	1	5.21	51	5.14	5.15	-50	1,919	-2.60%
2020/03/24	1	4.93	1	5.01	4.97	0	1,886	0.00%
2020/03/23	60	4.83	0	0.00	4.89	60	1,867	3.21%
2020/03/20	2	5.08	51	5.03	5.02	-49	1,848	-2.65%
2020/03/18	2	5.08	33	4.92	4.96	-31	1,726	-1.80%
2020/03/16	32	5.37	0	0.00	5.20	32	1,616	1.98%
2020/03/11	30	6.61	0	0.00	6.55	30	1,429	2.10%
2020/03/10	1	6.62	2	6.48	6.63	-1	1,424	-0.07%
2020/03/09	40	6.65	0	0.00	6.58	40	1,399	2.86%
2020/03/06	0	0.00	1	6.81	6.81	-1	1,388	-0.07%
2020/03/05	1	6.92	31	6.88	6.90	-30	1,435	-2.09%
2020/03/04	30	6.69	0	0.00	6.86	30	1,474	2.04%
2020/03/03	0	0.00	1	6.79	6.78	-1	1,473	-0.07%
2020/03/02	2	6.78	1	6.75	6.77	1	1,476	0.07%
2020/02/26	0	0.00	1	6.87	6.85	-1	1,428	-0.07%
2020/02/25	1	6.85	0	0.00	6.91	1	1,418	0.07%
2020/02/20	0	0.00	47	7.25	7.14	-47	1,411	-3.33%
2020/02/19	50	7.11	50	7.15	7.21	0	1,463	0.00%
2020/02/18	51	6.98	10	6.96	6.99	41	1,442	2.84%
2020/02/14	0	0.00	20	6.60	6.58	-20	1,406	-1.42%
2020/02/12	20	6.50	0	0.00	6.53	20	1,418	1.41%
2020/01/15	0	0.00	7	7.23	7.25	-7	1,203	-0.58%
2020/01/14	0	0.00	1	7.25	7.22	-1	1,213	-0.08%
2020/01/13	0.2	7.20	0	0.00	7.22	0.2	1,214	0.02%
2020/01/07	0	0.00	20	7.28	7.28	-20	1,238	-1.61%
2020/01/06	0	0.00	0.1	7.22	7.26	-0.1	1,267	-0.01%
2020/01/03	0	0.00	6	7.30	7.32	-6	1,281	-0.47%
2019/12/25	6.3	7.24	0	0.00	7.24	6.3	1,294	0.49%
2019/12/20	1	7.32	0	0.00	7.23	1	1,330	0.08%
2019/12/06	20	7.31	0	0.00	7.29	20	1,330	1.50%
2019/12/02	0	0.00	10	7.45	7.52	-10	1,310	-0.76%
2019/11/15	12	7.25	0	0.00	7.22	12	1,151	1.04%
2019/11/13	0	0.00	2	7.45	7.45	-2	1,120	-0.18%
2019/10/23	0	0.00	13	7.80	7.72	-13	1,412	-0.92%
2019/10/16	0	0.00	20	7.64	7.61	-20	1,918	-1.04%
2019/10/14	6	7.48	0	0.00	7.60	6	2,088	0.29%
2019/10/04	1	7.69	0	0.00	7.68	1	2,142	0.05%
2019/10/01	0	0.00	20	7.83	7.82	-20	2,235	-0.89%
2019/09/23	20	7.91	20	7.96	7.94	0	2,359	0.00%
2019/09/20	10	7.90	0	0.00	7.90	10	2,370	0.42%
2019/09/18	0	0.00	10	8.00	8.00	-10	2,360	-0.42%
2019/09/17	10	7.91	0	0.00	7.88	10	2,358	0.42%
2019/09/11	10	7.98	0	0.00	7.96	10	2,389	0.42%
2019/09/09	20	8.01	0	0.00	8.01	20	2,410	0.83%
2019/08/20	20	7.99	0	0.00	7.97	20	2,434	0.82%
2019/08/14	0.8	8.04	0	0.00	8.05	0.8	2,376	0.03%
2019/08/13	10	8.17	0	0.00	8.17	10	2,333	0.43%
2019/08/02	0	0.00	6	8.50	8.48	-6	2,406	-0.25%
2019/07/29	0	0.00	5	8.89	8.88	-5	2,376	-0.21%
2019/07/26	11	8.86	0	0.00	8.94	11	2,375	0.46%
2019/07/23	20	9.01	6	9.00	8.98	14	2,286	0.61%
2019/07/18	10	9.04	0	0.00	9.01	10	1,940	0.52%
2019/07/17	0	0.00	2	8.83	9.00	-2	1,826	-0.11%
2019/07/16	0	0.00	10	8.85	8.89	-10	1,783	-0.56%
2019/07/11	2	8.70	0	0.00	8.72	2	1,722	0.12%
2019/07/10	5	8.42	0	0.00	8.45	5	1,672	0.30%
2019/07/05	5	8.54	2	8.61	8.51	3	1,706	0.18%
2019/07/04	2	8.49	2	8.38	8.54	0	1,629	0.00%
2019/07/02	2	8.20	0	0.00	8.20	2	1,536	0.13%
2019/06/27	0	0.00	0.2	8.09	8.14	-0.2	1,542	-0.01%
2019/06/21	0	0.00	25	8.25	8.15	-25	1,585	-1.58%
2019/06/20	1	8.24	0	0.00	8.25	1	1,595	0.06%
2019/06/18	0	0.00	10	8.17	8.11	-10	1,583	-0.63%
2019/06/17	20	8.08	0	0.00	8.08	20	1,586	1.26%
2019/06/06	0	0.00	0	7.96	7.97	0	1,620	0.00%
2019/05/29	0	0.00	2	8.06	8.01	-2	1,654	-0.12%
2019/05/16	25	8.16	0	0.00	8.12	25	1,806	1.38%
2019/05/10	0	0.00	6.7	8.49	8.48	-6.7	1,754	-0.38%
2019/05/03	0	0.00	10	8.92	8.90	-10	1,735	-0.58%
2019/04/22	0	0.00	20	9.00	8.93	-20	1,732	-1.15%
2019/04/18	0	0.00	10	8.90	8.81	-10	1,685	-0.59%
2019/04/15	20	8.90	0	0.00	8.83	20	1,638	1.22%
2019/04/08	0	0.00	10	8.74	8.70	-10	1,657	-0.60%
2019/04/01	10	8.63	0	0.00	8.60	10	1,651	0.61%
2019/03/25	0	0.00	2	8.68	8.66	-2	1,799	-0.11%
2019/03/18	0	0.00	0.9	8.77	8.82	-0.9	1,990	-0.05%
2019/03/04	2	9.26	0	0.00	9.24	2	2,398	0.08%
2019/02/26	0	0.00	4.7	9.16	9.19	-4.7	2,388	-0.20%
2019/02/25	20	9.07	20	9.12	9.12	0	2,357	0.00%
2019/02/22	0	0.00	20	9.01	8.95	-20	2,319	-0.86%
2019/02/21	20	8.92	0	0.00	8.95	20	2,249	0.89%
2019/02/19	1	8.83	0	0.00	8.86	1	2,267	0.04%
2019/02/18	0	0.00	0.5	8.81	8.86	-0.5	2,271	-0.02%
2019/02/13	0	0.00	2	8.83	8.83	-2	2,304	-0.09%
2019/01/28	0	0.00	12	9.00	8.99	-12	2,422	-0.50%
2019/01/24	0	0.00	10	8.93	8.95	-10	2,470	-0.40%
2019/01/21	0	0.00	1	8.90	8.88	-1	2,596	-0.04%
2019/01/17	1	8.80	0	0.00	8.75	1	2,644	0.04%
2019/01/11	0	0.00	1	8.93	8.87	-1	2,913	-0.03%
2019/01/03	0	0.00	2	8.83	8.80	-2	3,204	-0.06%
2018/12/27	1	8.81	3	8.78	8.75	-2	3,225	-0.06%
2018/12/26	0	0.00	3	8.71	8.66	-3	3,187	-0.09%
2018/12/21	7	9.01	2	9.11	9.11	5	3,167	0.16%
2018/12/20	0	0.00	16	9.13	9.12	-16	3,201	-0.50%
2018/12/19	0	0.00	1	9.22	9.30	-1	3,175	-0.03%
2018/12/18	15	9.23	0	0.00	9.21	15	3,158	0.47%
2018/12/17	4	9.20	11	9.39	9.41	-7	3,083	-0.23%
2018/12/13	10	8.92	1	9.10	9.00	9	2,963	0.30%
2018/12/06	0	0.00	1	8.96	8.82	-1	2,845	-0.04%
2018/12/04	2	9.07	5	9.09	9.06	-3	2,838	-0.11%
2018/12/03	2	9.05	1	9.14	9.00	1	2,786	0.04%
2018/11/30	0	0.00	2	9.00	9.04	-2	2,686	-0.07%
2018/11/29	12	9.01	1	9.18	8.94	11	2,650	0.41%
2018/11/28	3	9.11	0	0.00	9.19	3	2,597	0.12%
2018/11/27	2	8.80	0	0.00	9.00	2	2,525	0.08%
2018/11/26	1	8.63	1	8.67	8.63	0	2,460	0.00%
2018/11/21	1	8.57	1	8.45	8.56	0	2,397	0.00%
2018/11/02	0	0.00	1	8.50	8.45	-1	2,611	-0.04%
2018/11/01	1	8.52	0	0.00	8.55	1	2,600	0.04%
2018/10/26	0	0.00	1	8.30	8.35	-1	2,524	-0.04%
2018/10/25	1	8.41	0	0.00	8.38	1	2,524	0.04%
2018/10/24	0	0.00	1	8.37	8.68	-1	2,496	-0.04%
2018/10/22	1	8.98	1	8.90	8.90	0	2,451	0.00%
2018/10/19	1	8.58	0	0.00	8.72	1	2,364	0.04%
2018/10/17	0	0.00	5	7.58	7.61	-5	2,183	-0.23%
2018/10/16	0	0.00	0.1	7.47	7.47	-0.1	2,206	0.00%
2018/10/15	0	0.00	10	7.55	7.56	-10	2,216	-0.45%
2018/10/12	10	7.41	0	0.00	7.43	10	2,212	0.45%
2018/09/07	0	0.00	5	8.63	8.60	-5	2,537	-0.20%
2018/09/05	0	0.00	32.7	8.63	8.64	-32.7	2,678	-1.22%
2018/09/04	5	8.63	0	0.00	8.68	5	2,828	0.18%
2018/08/15	10	8.67	20	8.57	8.50	-10	3,623	-0.28%
2018/08/13	1.3	8.65	0	0.00	8.62	1.3	3,732	0.03%
2018/08/03	0	0.00	4	9.16	9.20	-4	4,146	-0.10%
2018/08/01	0	0.00	0.5	9.20	9.28	-0.5	4,198	-0.01%
2018/07/25	0	0.00	1	9.23	9.23	-1	4,403	-0.02%
2018/07/24	0	0.00	20	9.32	9.38	-20	4,492	-0.45%
2018/07/06	10	8.80	0	0.00	8.73	10	4,603	0.22%
2018/07/03	0	0.00	6	8.97	8.90	-6	4,620	-0.13%
2018/06/28	6	8.85	0	0.00	8.80	6	4,563	0.13%
2018/06/27	10	9.04	0	0.00	8.98	10	4,560	0.22%
2018/06/26	10	9.16	0	0.00	9.22	10	4,471	0.22%
2018/06/13	10	9.95	20	9.90	9.79	-10	4,379	-0.23%
2018/06/12	25	9.68	20	9.80	9.88	5	4,309	0.12%
2018/06/11	3	9.54	0.7	9.55	9.61	2.3	4,184	0.06%
2018/06/08	2	9.58	0	0.00	9.60	2	4,190	0.05%
2018/06/07	0	0.00	1	9.62	9.66	-1	4,138	-0.02%
2018/06/06	5	9.44	4	9.45	9.45	1	4,193	0.02%
2018/05/29	1	9.49	0	0.00	9.48	1	4,162	0.02%
2018/05/28	3	9.62	4	9.68	9.75	-1	4,399	-0.02%
2018/05/25	1	9.37	0	0.00	9.38	1	4,465	0.02%
2018/05/23	0	0.00	1	9.43	9.41	-1	4,577	-0.02%
2018/05/18	0	0.00	1	9.21	9.17	-1	4,578	-0.02%
2018/05/17	0.1	9.29	0	0.00	9.29	0.1	4,805	0.00%
2018/05/16	5	9.47	4	9.54	9.50	1	4,906	0.02%
2018/05/14	0	0.00	1	10.00	9.61	-1	5,161	-0.02%
2018/05/11	0	0.00	10	10.30	10.30	-10	4,930	-0.20%
2018/05/09	1	10.50	1	10.45	10.35	0	4,947	0.00%
2018/05/03	2	10.40	0	0.00	10.40	2	4,871	0.04%
2018/04/30	3	10.28	0	0.00	10.30	3	5,019	0.06%
2018/04/27	13	10.00	1	9.99	10.05	12	4,992	0.24%
2018/04/19	1	10.40	0	0.00	10.45	1	5,241	0.02%
2018/04/16	0	0.00	1	10.60	10.55	-1	5,457	-0.02%
2018/04/12	1	10.40	0	0.00	10.35	1	5,621	0.02%
2018/04/09	0	0.00	2	10.35	10.35	-2	6,390	-0.03%
2018/04/02	0	0.00	1	10.40	10.40	-1	7,301	-0.01%
2018/03/30	5	10.55	0	0.00	10.45	5	7,564	0.07%
2018/03/27	1	10.60	0	0.00	10.45	1	7,597	0.01%
2018/03/26	1	10.45	1	10.40	10.35	0	7,685	0.00%
2018/03/22	0	0.00	1	10.70	10.70	-1	7,646	-0.01%
2018/03/20	0	0.00	0	10.90	10.90	0	7,639	0.00%
2018/03/19	0	0.00	1	10.85	10.95	-1	7,698	-0.01%
2018/03/16	0.7	10.80	0	0.00	10.80	0.7	7,677	0.01%
2018/03/14	1	10.95	0	0.00	10.95	1	7,727	0.01%
2018/03/12	200	11.28	0	0.00	11.20	200	7,844	2.55%	大買/鉅額交易
2018/03/09	0	0.00	10	11.00	10.90	-10	7,874	-0.13%
2018/03/06	2	10.75	0	0.00	10.70	2	8,362	0.02%
2018/03/05	10	10.90	0	0.00	10.90	10	8,755	0.11%
2018/02/27	20	10.45	0	0.00	10.40	20	8,617	0.23%
2018/02/21	2	10.25	1	10.10	10.15	1	8,486	0.01%
2018/02/12	2	9.90	0	0.00	9.82	2	8,456	0.02%
2018/02/06	10	10.90	0	0.00	10.60	10	7,923	0.13%
2018/01/29	1	11.75	1	11.65	11.70	0	8,041	0.00%
2018/01/25	3	11.80	1	11.75	11.70	2	8,245	0.02%
2018/01/24	3	11.85	0	0.00	11.90	3	8,221	0.04%
2018/01/23	1	11.70	0	0.00	11.60	1	8,132	0.01%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/17	1	11.85	1	12.00	11.90	0	8,348	0.00%
2018/01/16	1	11.90	0	0.00	11.95	1	8,434	0.01%
2018/01/10	5	12.01	1	12.00	12.00	4	8,512	0.05%
2018/01/09	3	12.20	1	12.25	12.20	2	8,468	0.02%
2018/01/08	1	12.35	0	0.00	12.35	1	8,440	0.01%
2018/01/05	102	12.40	2	12.38	12.30	100	8,333	1.20%	大買/
2018/01/04	4	12.13	11	12.14	12.15	-7	8,213	-0.09%
2018/01/03	9	12.40	4	12.38	12.15	5	8,162	0.06%
2018/01/02	17	12.03	7	12.01	12.40	10	8,047	0.12%