陽明 (2609)-元大-南屯券商分點個股進出

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
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股
3493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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/06/17	151.1	74.05	133.2	74.73	73.70	17.9	100,571	0.02%	大買/大賣/
2024/06/14	185.2	74.53	200.4	74.60	75.40	-15.2	99,141	-0.02%	大買/大賣/
2024/06/13	222.9	73.14	222	73.20	72.40	0.9	97,069	0.00%	大買/大賣/
2024/06/12	776.8	72.84	251.7	72.17	70.90	525	95,585	0.55%	大買/大賣/鉅額交易
2024/06/11	722.7	78.22	1,206.2	77.14	74.70	-483.5	92,009	-0.53%	大買/大賣/鉅額交易
2024/06/07	208.2	83.14	281.1	83.06	82.90	-72.9	87,019	-0.08%	大買/大賣/
2024/06/06	539.5	83.11	633.1	83.03	83.70	-93.5	83,616	-0.11%	大買/大賣/
2024/06/05	679.6	80.66	509.4	80.55	80.40	170.2	78,688	0.22%	大買/大賣/鉅額交易
2024/06/04	85.1	74.82	85	75.06	75.70	0.1	75,295	0.00%
2024/06/03	173.4	73.76	195.3	73.36	75.90	-21.8	74,088	-0.03%	大買/大賣/
2024/05/31	326.9	77.27	417.2	78.77	71.50	-90.2	71,518	-0.13%	大買/大賣/
2024/05/30	57.6	77.10	8.3	77.13	78.30	49.3	66,738	0.07%
2024/05/29	51.6	79.10	34.1	78.56	77.20	17.5	66,931	0.03%
2024/05/28	89.8	79.89	8.9	79.96	79.50	80.9	66,688	0.12%
2024/05/27	81.4	76.58	44.6	76.73	78.30	36.8	66,564	0.06%
2024/05/24	84	73.25	36.1	73.38	73.50	47.9	66,061	0.07%
2024/05/23	11.4	71.82	115.2	71.58	71.30	-103.8	65,927	-0.16%	大賣/鉅額交易
2024/05/22	39.5	72.18	65.7	71.87	72.00	-26.2	66,285	-0.04%
2024/05/21	62.1	70.69	24.4	71.14	71.40	37.7	67,030	0.06%
2024/05/20	27.5	71.17	168.1	72.00	72.50	-140.6	67,811	-0.21%	大賣/鉅額交易
2024/05/17	74.3	72.50	125	71.95	71.00	-50.7	67,821	-0.07%	大賣/
2024/05/16	897.5	73.48	777.2	73.58	74.10	120.3	67,308	0.18%	大買/大賣/鉅額交易
2024/05/15	327.9	70.86	249.7	70.77	71.40	78.2	62,532	0.13%	大買/大賣/
2024/05/14	686.7	71.01	1,440.3	70.13	71.30	-753.6	59,266	-1.27%	大買/大賣/鉅額交易
2024/05/13	687.3	66.32	227.6	66.36	66.60	459.7	51,583	0.89%	大買/大賣/鉅額交易
2024/05/10	1,209.1	60.00	1,068.8	60.08	60.60	140.3	47,517	0.30%	大買/大賣/鉅額交易
2024/05/09	190.8	55.28	282.3	55.16	55.10	-91.5	41,522	-0.22%	大買/大賣/
2024/05/08	81.2	53.30	72.1	52.89	52.20	9.1	38,724	0.02%
2024/05/07	77.1	52.12	95.3	52.14	52.50	-18.2	37,648	-0.05%
2024/05/06	12.7	50.33	83.3	50.17	50.60	-70.6	36,577	-0.19%
2024/05/03	27	50.61	33	50.51	50.40	-6	36,422	-0.02%
2024/05/02	106.1	51.62	46	51.56	51.30	60.1	35,869	0.17%	大買/
2024/04/30	140.3	52.21	223.3	52.19	52.20	-83	34,907	-0.24%	大買/大賣/
2024/04/29	343.2	54.18	257.4	53.69	52.90	85.8	34,260	0.25%	大買/大賣/
2024/04/26	113.2	49.18	236.7	50.11	51.80	-123.5	31,859	-0.39%	大買/大賣/鉅額交易
2024/04/25	7	46.75	8	46.87	47.10	-1	28,881	0.00%
2024/04/24	29	46.59	19.2	46.66	46.70	9.8	29,490	0.03%
2024/04/23	2	45.53	2	45.90	45.85	0	30,084	0.00%
2024/04/22	56.7	46.77	48	46.64	45.60	8.7	31,047	0.03%
2024/04/19	17	45.22	43.4	45.34	45.15	-26.4	31,099	-0.08%
2024/04/18	10	43.81	1	43.80	43.80	9	31,794	0.03%
2024/04/17	5	44.10	12	43.97	43.95	-7	32,544	-0.02%
2024/04/16	1.1	44.57	3.2	43.71	43.80	-2.1	35,643	-0.01%
2024/04/15	7	44.93	16.2	45.24	45.20	-9.2	38,172	-0.02%
2024/04/12	21.2	45.11	62	45.25	45.20	-40.8	39,648	-0.10%
2024/04/11	2.5	45.02	8	45.09	45.00	-5.5	42,860	-0.01%
2024/04/10	8.9	44.61	8	44.53	44.40	0.9	47,471	0.00%
2024/04/09	16.4	45.28	9	45.20	44.95	7.4	49,252	0.02%
2024/04/08	3.1	43.76	16	44.49	45.10	-12.9	51,653	-0.02%
2024/04/03	21.5	43.84	19	43.84	43.80	2.5	51,965	0.00%
2024/04/02	2.5	44.31	15	44.25	44.45	-12.5	52,810	-0.02%
2024/04/01	44	44.42	4	44.40	44.30	40	54,419	0.07%
2024/03/29	3	44.45	13.3	44.45	44.40	-10.3	57,040	-0.02%
2024/03/28	3.1	44.10	26	44.11	44.10	-22.9	61,145	-0.04%
2024/03/27	9	44.28	5	44.31	44.15	4	66,969	0.01%
2024/03/26	20.4	44.63	4	44.50	44.15	16.4	72,282	0.02%
2024/03/25	4	45.70	19	45.59	45.60	-15	74,413	-0.02%
2024/03/22	13	45.28	0	0.00	45.15	13	78,776	0.02%
2024/03/21	17	45.93	11	45.87	45.45	6	82,392	0.01%
2024/03/20	17.5	45.08	9	45.10	44.95	8.5	82,759	0.01%
2024/03/19	13.1	45.40	8	45.54	45.30	5.1	82,606	0.01%
2024/03/18	30.4	45.13	10.1	45.21	45.15	20.4	82,626	0.02%
2024/03/15	48.7	46.37	34	46.32	46.50	14.7	82,622	0.02%
2024/03/14	24.5	47.93	4.8	48.01	47.75	19.7	81,884	0.02%
2024/03/13	30	49.07	19	48.94	48.70	11	81,628	0.01%
2024/03/12	8.3	48.79	10.5	48.90	48.95	-2.3	81,399	0.00%
2024/03/11	19	48.67	11	48.49	48.60	8	81,293	0.01%
2024/03/08	22.5	48.13	23.1	48.21	47.55	-0.6	81,533	0.00%
2024/03/07	12	48.25	5	48.14	48.00	7	81,653	0.01%
2024/03/06	6	48.16	1.7	48.24	48.00	4.3	81,835	0.01%
2024/03/05	7	48.95	19	49.14	48.60	-12	81,797	-0.01%
2024/03/04	31.4	48.46	11.1	48.43	48.90	20.4	81,501	0.02%
2024/03/01	21.4	49.09	5	49.16	49.15	16.4	81,079	0.02%
2024/02/29	31	49.71	21	49.70	49.85	10	80,766	0.01%
2024/02/27	24.3	48.88	22.1	48.73	48.55	2.2	80,194	0.00%
2024/02/26	17.4	48.99	26.6	48.82	48.70	-9.2	79,816	-0.01%
2024/02/23	43.4	49.45	16	49.28	49.10	27.4	79,548	0.03%
2024/02/22	43.3	49.52	46.6	49.64	49.95	-3.3	79,046	0.00%
2024/02/21	86.6	48.93	56.4	48.88	48.35	30.1	77,991	0.04%
2024/02/20	22.2	48.17	41.4	48.09	48.15	-19.1	76,991	-0.02%
2024/02/19	18.2	46.84	11	46.91	46.90	7.2	76,623	0.01%
2024/02/16	13	47.09	16	47.32	46.90	-3	76,622	0.00%
2024/02/15	22.5	46.05	31	46.20	46.65	-8.5	76,927	-0.01%
2024/02/05	9.4	47.45	7	47.64	47.30	2.4	76,416	0.00%
2024/02/02	27.9	47.85	3	48.02	47.75	24.9	76,221	0.03%
2024/02/01	18.1	48.95	30.1	48.92	49.15	-12	75,807	-0.02%
2024/01/31	24.9	48.27	8	47.96	47.85	16.9	75,447	0.02%
2024/01/30	11.9	48.64	3	48.58	48.50	8.9	75,144	0.01%
2024/01/29	4	48.78	2.6	48.72	48.80	1.5	75,025	0.00%
2024/01/26	5.8	48.94	12	49.00	48.90	-6.2	74,848	-0.01%
2024/01/25	23.1	49.30	7.1	49.34	49.25	16	74,575	0.02%
2024/01/24	18	50.31	21	50.14	49.80	-3	74,259	0.00%
2024/01/23	17	49.94	8.1	50.04	49.45	8.9	73,968	0.01%
2024/01/22	24.5	49.29	18	49.51	49.80	6.5	73,435	0.01%
2024/01/19	38.3	50.59	25	50.74	50.90	13.3	72,698	0.02%
2024/01/18	27	50.50	21.3	50.89	51.30	5.7	72,119	0.01%
2024/01/17	86.5	49.84	80	49.54	49.75	6.4	71,254	0.01%
2024/01/16	52	51.52	63.5	51.39	51.10	-11.5	70,167	-0.02%
2024/01/15	50	52.53	46.2	52.62	52.20	3.8	69,052	0.01%
2024/01/12	63.7	51.01	158.5	51.56	51.80	-94.8	68,101	-0.14%	大賣/
2024/01/11	51	49.41	32.1	49.44	49.30	18.9	66,573	0.03%
2024/01/10	270.6	49.14	205	49.21	48.80	65.6	65,947	0.10%	大買/大賣/
2024/01/09	136.6	51.87	423	52.21	51.70	-286.4	62,747	-0.46%	大買/大賣/鉅額交易
2024/01/08	108.5	57.20	283	56.88	56.50	-174.5	59,929	-0.29%	大買/大賣/鉅額交易
2024/01/05	399.6	57.94	234.9	57.90	58.00	164.7	58,241	0.28%	大買/大賣/鉅額交易
2024/01/04	702	56.60	396.5	57.29	57.30	305.5	54,924	0.56%	大買/大賣/鉅額交易
2024/01/03	80	54.13	96.7	54.10	54.00	-16.6	50,539	-0.03%
2024/01/02	441.9	54.09	247.1	53.40	53.00	194.9	48,572	0.40%	大買/大賣/鉅額交易
2023/12/29	21	51.59	221.1	51.31	51.30	-200.1	46,003	-0.43%	大賣/鉅額交易
2023/12/28	96.5	52.62	59.4	51.90	51.90	37.1	45,551	0.08%
2023/12/27	101	53.12	131.1	53.30	52.60	-30.1	44,588	-0.07%	大買/大賣/
2023/12/26	220.3	52.52	248.1	52.60	52.00	-27.8	43,061	-0.06%	大買/大賣/
2023/12/25	290.1	53.00	286.3	53.44	51.80	3.8	40,417	0.01%	大買/大賣/
2023/12/22	361.4	56.99	386.8	57.05	57.50	-25.4	36,363	-0.07%	大買/大賣/
2023/12/21	330.7	52.91	433.1	53.42	55.40	-102.3	30,431	-0.34%	大買/大賣/鉅額交易
2023/12/20	345.1	49.43	249.8	49.62	50.40	95.4	25,050	0.38%	大買/大賣/
2023/12/19	387	49.31	351	49.38	49.30	36	22,532	0.16%	大買/大賣/
2023/12/18	256.3	47.54	281.1	47.40	47.85	-24.8	18,279	-0.14%	大買/大賣/
2023/12/15	21.2	43.99	18.1	44.14	44.25	3.1	14,910	0.02%
2023/12/14	7.2	42.94	5.2	42.85	42.75	2	14,410	0.01%
2023/12/13	2	43.43	0	0.00	43.20	2	14,666	0.01%
2023/12/12	18.6	44.41	21	44.47	44.00	-2.5	16,436	-0.01%
2023/12/11	15	44.15	7	44.18	44.00	8	16,360	0.05%
2023/12/08	5	43.77	17	43.73	44.00	-12	16,264	-0.07%
2023/12/07	9	43.90	7.1	43.94	43.70	1.9	16,227	0.01%
2023/12/06	4.3	44.54	6	44.66	44.65	-1.7	16,207	-0.01%
2023/12/05	32.1	45.22	25	44.80	44.85	7.1	16,069	0.04%
2023/12/04	68.4	45.05	33.3	44.94	45.15	35.1	15,536	0.23%
2023/12/01	6	42.86	40	42.83	43.30	-34	14,717	-0.23%
2023/11/30	1	42.30	0	0.00	42.00	1	14,382	0.01%
2023/11/29	0	0.00	0.7	42.35	42.55	-0.7	14,303	0.00%
2023/11/28	16.1	42.51	6	42.64	42.65	10.1	14,280	0.07%
2023/11/27	0	0.00	1	42.05	42.00	-1	14,187	-0.01%
2023/11/24	1	41.35	5	41.55	41.75	-4	14,230	-0.03%
2023/11/22	22.1	41.78	21	41.76	41.55	1.1	14,285	0.01%
2023/11/21	6.1	41.90	3	41.85	41.90	3.1	14,315	0.02%
2023/11/20	2	41.73	2	41.70	42.00	0	14,564	0.00%
2023/11/17	2	41.80	2	42.03	41.80	0	14,695	0.00%
2023/11/16	11.1	41.88	5.3	42.20	42.15	5.8	14,689	0.04%
2023/11/15	2	41.45	4	41.76	42.10	-2	14,752	-0.01%
2023/11/14	12.1	42.98	44.1	42.48	41.50	-32	15,292	-0.21%
2023/11/13	1.1	41.52	10.2	41.87	41.45	-9.1	15,000	-0.06%
2023/11/10	51.4	41.43	12	41.28	41.30	39.4	15,307	0.26%
2023/11/09	2	41.80	4	41.93	41.85	-2	15,399	-0.01%
2023/11/08	17	42.10	5	41.90	41.90	12	15,698	0.08%
2023/11/07	20	42.15	16.3	42.34	42.25	3.7	15,767	0.02%
2023/11/06	27	42.21	1	42.30	42.30	26	15,975	0.16%
2023/11/03	4	43.25	100	43.13	43.25	-96	15,983	-0.60%
2023/11/02	0.5	42.47	2	42.55	42.65	-1.5	16,076	-0.01%
2023/11/01	1	42.10	3	42.15	42.10	-2	16,408	-0.01%
2023/10/31	3.1	42.99	4	42.76	42.10	-0.9	16,745	-0.01%
2023/10/30	8.5	43.03	6	43.20	43.25	2.5	16,865	0.01%
2023/10/27	5	42.80	18	42.81	43.00	-13	16,907	-0.08%
2023/10/26	46	42.05	5	42.45	42.45	41	17,389	0.24%
2023/10/25	1	42.15	1	42.20	42.30	0	17,925	0.00%
2023/10/24	0	0.00	6	42.19	42.20	-6	18,272	-0.03%
2023/10/23	0	0.00	50	41.97	41.95	-50	18,667	-0.27%
2023/10/20	1	41.75	0	0.00	42.35	1	18,868	0.01%
2023/10/19	1	42.70	1	42.60	42.70	0	19,136	0.00%
2023/10/18	1	42.10	2	41.98	42.30	-1	19,637	-0.01%
2023/10/17	0	0.00	0.3	42.45	42.25	-0.3	20,006	0.00%
2023/10/16	4	41.93	41.3	42.01	42.40	-37.3	20,676	-0.18%
2023/10/13	3.1	42.72	1	42.55	42.55	2.1	21,410	0.01%
2023/10/12	16	42.86	19	42.77	43.10	-3	21,726	-0.01%
2023/10/11	8.2	43.34	20	43.34	42.55	-11.8	22,300	-0.05%
2023/10/06	0	45.10	1	45.10	45.00	-1	23,265	0.00%
2023/10/05	7.8	45.43	7	45.19	44.90	0.8	24,382	0.00%
2023/10/04	7	44.04	7	43.98	44.55	0	24,984	0.00%
2023/10/03	1	44.40	5	44.25	44.10	-4	25,836	-0.02%
2023/10/02	3.5	44.56	39	44.55	44.45	-35.5	26,366	-0.13%
2023/09/28	1	45.50	2	46.25	45.45	-1	27,236	0.00%
2023/09/27	1	46.50	1	45.80	45.90	0	30,489	0.00%
2023/09/26	0	0.00	2	46.20	45.95	-2	33,006	-0.01%
2023/09/25	1	45.50	1	45.75	45.95	0	37,459	0.00%
2023/09/22	2.2	45.84	22	45.95	45.80	-19.8	39,241	-0.05%
2023/09/21	30	45.68	13	45.60	45.60	17	39,654	0.04%
2023/09/20	4	46.71	4.1	46.73	46.30	-0.1	39,877	0.00%
2023/09/19	6	45.63	18	45.91	45.85	-12	39,695	-0.03%
2023/09/18	27.1	45.73	10	46.00	45.50	17.1	39,773	0.04%
2023/09/15	127.1	46.55	37	46.52	46.45	90.1	39,977	0.23%	大買/
2023/09/14	72.2	44.52	44.5	43.85	44.60	27.7	38,125	0.07%
2023/09/13	3.3	43.13	14	43.24	43.30	-10.7	38,034	-0.03%
2023/09/12	5	42.83	21.6	43.00	43.10	-16.6	38,359	-0.04%
2023/09/11	2	42.75	15	42.79	42.50	-13	38,623	-0.03%
2023/09/08	2	42.80	10	42.91	42.65	-8	38,922	-0.02%
2023/09/07	0	0.00	4.1	42.58	42.50	-4.1	39,057	-0.01%
2023/09/06	27.5	42.88	4	43.19	42.60	23.5	39,193	0.06%
2023/09/05	9	43.22	3	43.20	43.30	6	39,357	0.02%
2023/09/04	117.3	43.01	4	42.73	42.90	113.3	39,782	0.28%	大買/鉅額交易
2023/09/01	15	42.43	103.2	42.10	42.10	-88.2	39,716	-0.22%	大賣/
2023/08/31	5	42.59	7	42.52	42.25	-2	39,828	-0.01%
2023/08/30	9.1	42.57	110	42.25	42.25	-100.9	39,936	-0.25%	大賣/
2023/08/28	2	41.70	0	0.00	42.00	2	40,157	0.00%
2023/08/25	2	42.10	2	42.08	42.05	0	40,320	0.00%
2023/08/24	80	42.22	13	42.19	41.95	67	40,373	0.17%
2023/08/23	10	43.16	7	43.25	42.95	3	40,250	0.01%
2023/08/22	60.1	43.08	7	43.25	43.30	53.1	40,211	0.13%
2023/08/21	8	43.24	0	0.00	43.10	8	40,225	0.02%
2023/08/18	34.1	44.59	187.5	44.09	43.90	-153.4	40,110	-0.38%	大賣/鉅額交易
2023/08/17	11	42.43	4	42.59	42.55	7	39,468	0.02%
2023/08/16	18.4	42.41	4	42.79	42.05	14.4	39,345	0.04%
2023/08/15	15	43.60	6	43.63	43.60	9	39,023	0.02%
2023/08/14	39.5	44.18	36	44.09	44.05	3.5	38,934	0.01%
2023/08/11	4	45.26	0	0.00	45.30	4	38,727	0.01%
2023/08/10	1.6	45.41	2	45.55	45.50	-0.4	38,714	0.00%
2023/08/09	5.1	45.97	3.5	46.16	46.00	1.6	38,759	0.00%
2023/08/08	4	46.43	2	46.40	46.40	2	38,698	0.01%
2023/08/07	5	45.65	4.1	45.88	46.40	0.9	38,780	0.00%
2023/08/04	12.1	46.88	10.6	46.93	47.15	1.5	38,682	0.00%
2023/08/02	10	46.48	3	46.60	46.45	7	38,518	0.02%
2023/08/01	10	46.86	12	46.93	46.80	-2	38,578	-0.01%
2023/07/31	31.2	47.09	38	46.79	46.50	-6.8	38,652	-0.02%
2023/07/28	20.1	47.62	14.1	47.81	47.75	6	38,349	0.02%
2023/07/27	13.5	47.08	5	47.00	46.90	8.5	38,170	0.02%
2023/07/26	3	46.62	11	46.44	46.90	-8	38,213	-0.02%
2023/07/25	10	45.82	9	46.01	45.60	1	38,023	0.00%
2023/07/24	15.1	46.02	12.1	46.05	45.75	3.1	38,172	0.01%
2023/07/21	55.9	47.53	43	47.55	47.35	12.9	38,225	0.03%
2023/07/20	19.2	47.69	29	47.77	48.40	-9.8	37,923	-0.03%
2023/07/19	22.4	46.98	20	46.89	46.80	2.4	37,424	0.01%
2023/07/18	40.7	46.22	46.1	46.47	46.30	-5.4	37,107	-0.01%
2023/07/17	11.6	45.15	7.7	45.16	45.05	3.9	36,551	0.01%
2023/07/14	42.6	45.11	39	44.80	44.60	3.6	36,353	0.01%
2023/07/13	109.8	44.80	71.1	44.50	44.00	38.7	36,109	0.11%	大買/
2023/07/12	48.1	46.86	36	46.86	46.25	12.1	35,144	0.03%
2023/07/11	25.7	48.68	11	48.49	48.40	14.6	34,359	0.04%
2023/07/10	35.9	49.28	22.1	49.25	48.85	13.8	33,858	0.04%
2023/07/07	15.1	50.81	13.5	50.80	50.60	1.6	33,170	0.00%
2023/07/06	43.1	51.10	42.6	51.13	51.00	0.5	32,733	0.00%
2023/07/05	237	52.00	120	52.29	51.70	117.1	32,089	0.36%	大買/大賣/鉅額交易
2023/07/04	61	54.10	113	54.12	54.20	-52	29,285	-0.18%	大賣/
2023/07/03	238.3	68.26	310	68.19	69.30	-71.7	26,890	-0.27%	大買/大賣/
2023/06/30	95.8	62.40	147.1	62.57	63.00	-51.3	22,631	-0.23%	大賣/
2023/06/29	37.2	60.06	16	60.11	60.10	21.2	20,969	0.10%
2023/06/28	27.3	60.88	28	60.59	60.70	-0.7	20,607	0.00%
2023/06/27	2	61.25	5.2	61.26	61.10	-3.2	20,361	-0.02%
2023/06/26	7	61.47	8	61.53	61.10	-1	20,295	0.00%
2023/06/21	62.3	61.69	26	61.52	61.50	36.3	20,189	0.18%
2023/06/20	17.1	63.35	9.1	63.41	63.20	8	19,866	0.04%
2023/06/19	26.1	64.07	36.5	63.78	63.50	-10.4	19,802	-0.05%
2023/06/16	22	64.47	22.2	64.25	64.80	-0.2	19,725	0.00%
2023/06/15	41	64.18	23	64.08	64.10	18	19,599	0.09%
2023/06/14	16	63.87	18.5	64.02	64.30	-2.5	19,652	-0.01%
2023/06/13	18.2	62.97	21.1	62.86	63.20	-2.9	20,100	-0.01%
2023/06/12	9	62.36	23.1	62.57	63.00	-14.1	21,149	-0.07%
2023/06/09	5	62.74	16.2	62.66	62.90	-11.2	22,330	-0.05%
2023/06/08	10	62.42	35	62.83	62.60	-25	23,461	-0.11%
2023/06/07	12	61.70	7	61.60	61.70	5	26,858	0.02%
2023/06/06	2.1	61.21	39.2	61.58	61.70	-37.2	27,226	-0.14%
2023/06/05	27.5	61.42	20.1	61.06	60.90	7.4	27,587	0.03%
2023/06/02	19.1	61.44	11.3	61.49	61.50	7.8	27,811	0.03%
2023/06/01	8.5	60.85	10	60.55	61.40	-1.5	28,459	-0.01%
2023/05/31	55	60.82	2.1	61.13	60.80	52.9	29,434	0.18%
2023/05/30	19.9	61.53	2	61.95	61.30	17.9	29,898	0.06%
2023/05/29	32	62.00	7	62.06	62.00	25	30,085	0.08%
2023/05/26	0	0.00	11	61.47	61.30	-11	30,598	-0.04%
2023/05/25	6.2	61.31	4	61.25	61.10	2.2	31,159	0.01%
2023/05/24	2	61.70	7	62.00	61.90	-5	31,696	-0.02%
2023/05/23	6	61.75	20.1	62.14	61.70	-14.1	32,291	-0.04%
2023/05/22	6	61.55	7	62.03	62.10	-1	32,291	0.00%
2023/05/19	2.3	61.30	2.3	61.21	61.30	0	32,218	0.00%
2023/05/18	70.7	61.26	8.9	61.42	61.30	61.8	32,251	0.19%
2023/05/17	13	61.39	8.2	61.29	61.20	4.8	32,327	0.01%
2023/05/16	53.7	60.96	4	60.93	60.90	49.7	32,444	0.15%
2023/05/15	24.3	59.60	6	60.60	61.20	18.3	32,668	0.06%
2023/05/12	5.6	60.27	5.1	60.44	60.20	0.5	32,769	0.00%
2023/05/11	10.2	60.55	104	60.12	60.10	-93.8	32,791	-0.29%	大賣/
2023/05/10	104.4	61.49	8.1	61.17	61.60	96.3	32,647	0.29%	大買/
2023/05/09	13.1	60.54	2	60.45	60.30	11.1	32,509	0.03%
2023/05/08	11.4	60.66	74	60.56	60.50	-62.6	32,727	-0.19%
2023/05/05	5.1	61.14	21	60.82	61.20	-15.9	33,125	-0.05%
2023/05/04	81.8	61.16	4.1	60.83	60.80	77.7	33,362	0.23%
2023/05/03	12.3	60.92	207	60.71	60.70	-194.7	33,379	-0.58%	大賣/鉅額交易
2023/05/02	36	61.61	9	61.69	61.90	27	33,340	0.08%
2023/04/28	6	62.82	4.4	63.14	63.10	1.6	33,450	0.00%
2023/04/27	17.5	61.76	8	61.76	61.70	9.5	33,449	0.03%
2023/04/26	18.8	62.66	4.6	62.82	62.40	14.2	33,449	0.04%
2023/04/25	9.8	64.01	20.2	64.32	63.70	-10.4	33,282	-0.03%
2023/04/24	4	64.73	2	64.85	64.70	2	33,348	0.01%
2023/04/21	44.1	65.69	14.1	65.38	64.90	30.1	33,497	0.09%
2023/04/20	15.9	66.86	16.3	66.75	66.40	-0.5	33,407	0.00%
2023/04/19	9	66.09	21	66.07	66.00	-12	33,575	-0.04%
2023/04/18	20.1	66.74	43	67.43	66.40	-22.9	33,590	-0.07%
2023/04/17	40.1	67.66	17.4	67.72	67.70	22.7	33,504	0.07%
2023/04/14	8.1	66.49	15.1	66.89	66.80	-7	33,500	-0.02%
2023/04/13	16	66.23	44.1	66.33	66.30	-28.1	33,627	-0.08%
2023/04/12	7.5	66.25	79.2	66.24	66.40	-71.7	33,872	-0.21%
2023/04/11	11	65.82	4	65.80	65.60	7	33,885	0.02%
2023/04/10	34	66.35	31	65.94	65.70	3	34,120	0.01%
2023/04/07	13.4	65.10	19.4	65.56	65.60	-6	34,136	-0.02%
2023/04/06	7	64.20	3	64.70	64.00	4	34,381	0.01%
2023/03/31	9	64.22	6.2	64.21	64.30	2.8	34,969	0.01%
2023/03/30	12.2	63.48	5	63.38	63.30	7.2	37,128	0.02%
2023/03/29	17.3	63.85	53.2	63.60	63.50	-35.8	38,375	-0.09%
2023/03/28	8.3	64.33	55.4	64.13	64.00	-47.1	39,630	-0.12%
2023/03/27	31.5	64.19	22.2	63.83	64.20	9.3	41,065	0.02%
2023/03/24	50.2	64.21	13	64.20	64.20	37.2	43,592	0.09%
2023/03/23	28.2	64.35	21	64.25	64.10	7.2	43,772	0.02%
2023/03/22	5.1	65.38	20.3	65.39	65.30	-15.2	43,827	-0.03%
2023/03/21	18.3	65.53	7.1	65.22	65.10	11.2	44,274	0.03%
2023/03/20	84.3	65.99	10.3	66.10	65.80	74	44,251	0.17%
2023/03/17	12	65.17	7	65.30	65.40	5	44,367	0.01%
2023/03/16	80.9	65.44	28.1	65.17	64.70	52.8	44,186	0.12%
2023/03/15	81.8	67.63	34.2	67.61	66.50	47.6	43,768	0.11%
2023/03/14	79.9	67.76	88	67.67	67.50	-8.1	43,133	-0.02%
2023/03/13	98	69.12	60	69.29	69.10	38	42,354	0.09%
2023/03/10	304.2	68.46	239.9	69.50	68.70	64.3	41,250	0.16%	大買/大賣/
2023/03/09	13	66.96	22	66.98	67.00	-9	38,207	-0.02%
2023/03/08	68.2	66.42	21.2	66.22	66.30	47	38,303	0.12%
2023/03/07	20	67.16	38	67.28	67.40	-18	38,327	-0.05%
2023/03/06	94.9	67.26	36.2	67.40	67.50	58.7	38,351	0.15%
2023/03/03	37.1	66.15	79.3	66.34	67.10	-42.1	38,223	-0.11%
2023/03/02	28	65.47	40.3	65.54	65.60	-12.3	37,646	-0.03%
2023/03/01	15	63.95	22	63.83	63.80	-7	37,249	-0.02%
2023/02/24	22.3	64.33	86.2	64.58	64.60	-63.9	37,154	-0.17%
2023/02/23	54.3	64.09	50.9	64.15	64.30	3.5	36,786	0.01%
2023/02/22	38.2	63.11	20.1	62.90	62.60	18.1	36,541	0.05%
2023/02/21	26.2	62.05	38.2	62.24	62.80	-12	36,156	-0.03%
2023/02/20	1.1	60.40	5	60.16	60.50	-3.9	36,047	-0.01%
2023/02/17	9	59.69	4.3	59.76	59.80	4.7	36,564	0.01%
2023/02/16	4.1	60.23	0.9	60.30	60.30	3.2	37,101	0.01%
2023/02/15	6	60.08	12	59.84	60.00	-6	38,017	-0.02%
2023/02/14	7	59.59	16	59.99	60.70	-9	38,376	-0.02%
2023/02/13	24.3	59.39	31	59.10	59.00	-6.7	38,820	-0.02%
2023/02/10	14	60.74	4.1	60.61	60.60	9.9	39,575	0.03%
2023/02/09	5.1	62.00	13	61.81	61.70	-7.9	39,863	-0.02%
2023/02/08	13.1	61.93	6	62.00	61.80	7.1	40,532	0.02%
2023/02/07	8	61.81	14	61.81	61.70	-6	40,938	-0.01%
2023/02/06	15	62.11	24	61.78	61.70	-9	41,610	-0.02%
2023/02/03	41	64.29	14	63.99	63.60	27	41,807	0.06%
2023/02/02	5	63.30	15	63.49	63.50	-10	41,682	-0.02%
2023/02/01	12.3	62.89	8	62.66	62.40	4.3	41,946	0.01%
2023/01/31	11	62.29	10	62.27	62.50	1	42,304	0.00%
2023/01/30	20.4	61.55	4	61.50	61.30	16.4	42,519	0.04%
2023/01/17	5	61.84	11	61.85	62.00	-6	42,507	-0.01%
2023/01/16	18.1	61.02	13	60.98	61.10	5.1	42,923	0.01%
2023/01/13	14	62.14	11	61.96	61.90	3	42,948	0.01%
2023/01/12	24.1	62.57	50	62.08	62.00	-25.9	43,652	-0.06%
2023/01/11	34	63.64	82	63.46	63.20	-48	43,990	-0.11%
2023/01/10	34	63.47	33	63.21	62.90	1	44,451	0.00%
2023/01/09	10.2	63.28	140	63.23	63.30	-129.8	45,826	-0.28%	大賣/鉅額交易
2023/01/06	60	63.61	13	63.60	63.60	47	46,392	0.10%
2023/01/05	17	64.13	12	64.20	63.70	5	46,811	0.01%
2023/01/04	29	64.18	25	64.13	63.50	4	47,306	0.01%
2023/01/03	27.2	64.97	25.1	64.92	64.60	2.1	47,512	0.00%
2022/12/30	27.2	65.74	33	65.55	65.50	-5.8	47,447	-0.01%
2022/12/29	48	64.40	11	64.48	64.80	37	47,766	0.08%
2022/12/28	30.2	64.22	6.1	64.20	63.90	24.1	48,395	0.05%
2022/12/27	32	65.71	35.2	65.50	65.10	-3.2	48,879	-0.01%
2022/12/26	53.6	65.92	21.6	65.80	65.00	32	49,611	0.06%
2022/12/23	52.1	67.02	160	66.98	67.30	-108	49,849	-0.22%	大賣/鉅額交易
2022/12/22	111.2	67.87	181.2	67.87	68.00	-70	49,962	-0.14%	大買/大賣/
2022/12/21	24	65.77	46.6	65.72	65.70	-22.6	48,536	-0.05%
2022/12/20	51	65.22	99	65.18	63.90	-48	48,045	-0.10%
2022/12/19	98	65.53	70.1	65.93	64.30	27.9	48,056	0.06%
2022/12/16	207.2	64.32	114.4	64.73	65.30	92.8	47,130	0.20%	大買/大賣/
2022/12/15	44	63.05	9	62.91	62.80	35	45,315	0.08%
2022/12/14	52	62.08	18	62.01	62.00	34	46,068	0.07%
2022/12/13	9.1	62.47	51.3	63.33	63.20	-42.2	46,340	-0.09%
2022/12/12	13	61.94	14	62.00	61.80	-1	46,966	0.00%
2022/12/09	25	61.92	19	62.41	62.80	6	47,494	0.01%
2022/12/08	14	60.99	14	60.76	61.00	0	47,928	0.00%
2022/12/07	42.2	61.44	29	61.12	60.90	13.2	48,316	0.03%
2022/12/06	71	62.37	92	62.19	61.70	-21	48,303	-0.04%
2022/12/05	48.9	64.37	55	64.21	63.80	-6.1	48,689	-0.01%
2022/12/02	21	64.98	20	64.82	64.80	1	49,137	0.00%
2022/12/01	44.4	66.39	66	66.68	65.40	-21.6	49,641	-0.04%
2022/11/30	12	65.67	16	65.78	66.10	-4	49,206	-0.01%
2022/11/29	15.1	64.45	53.3	64.59	65.10	-38.3	49,503	-0.08%
2022/11/28	50.2	63.97	9	63.99	63.50	41.2	50,617	0.08%
2022/11/25	35.2	65.27	68.2	65.35	64.90	-33.1	50,539	-0.07%
2022/11/24	37.2	63.53	50	63.89	64.60	-12.8	50,633	-0.03%
2022/11/23	14	62.46	8	62.64	62.50	6	50,427	0.01%
2022/11/22	20	61.66	48	61.96	61.70	-28	50,768	-0.06%
2022/11/21	15.1	62.00	18	62.13	61.40	-2.9	50,760	-0.01%
2022/11/18	39.1	63.79	11	63.53	63.00	28.1	50,662	0.06%
2022/11/17	8	64.59	10.3	64.99	64.80	-2.3	50,562	0.00%
2022/11/16	55.3	65.26	31.3	65.38	64.60	24	50,600	0.05%
2022/11/15	46.2	65.75	21.2	65.76	65.30	25	50,611	0.05%
2022/11/14	27.1	65.99	58	66.05	66.20	-31	50,242	-0.06%
2022/11/11	101.1	65.78	40.3	65.36	65.20	60.8	49,814	0.12%	大買/
2022/11/10	13	64.47	20	64.43	64.30	-7	49,247	-0.01%
2022/11/09	45.1	63.68	40.5	64.07	64.50	4.6	49,377	0.01%
2022/11/08	109.3	64.16	129	63.60	63.40	-19.8	49,893	-0.04%	大買/大賣/
2022/11/07	59	62.59	85	62.26	62.30	-26	49,150	-0.05%
2022/11/04	94.5	61.10	114	61.04	61.20	-19.5	48,969	-0.04%	大賣/
2022/11/03	17.1	58.47	17	59.82	60.20	0.1	48,969	0.00%
2022/11/02	37.1	60.04	46	60.67	59.80	-8.9	49,333	-0.02%
2022/11/01	63	59.47	34	59.26	59.10	29	49,288	0.06%
2022/10/31	107	60.21	60	60.52	60.20	47	49,669	0.09%	大買/
2022/10/28	119	61.28	81	60.80	60.60	38	49,591	0.08%	大買/
2022/10/27	129	62.62	66	62.37	63.20	63	49,294	0.13%	大買/
2022/10/26	51	60.39	47	61.30	61.90	4	49,355	0.01%
2022/10/25	16	61.89	17	62.08	61.50	-1	49,192	0.00%
2022/10/24	79	63.07	44.4	62.93	62.10	34.7	49,952	0.07%
2022/10/21	58	61.18	26	61.52	61.00	32	49,859	0.06%
2022/10/20	73	59.61	121	60.25	61.80	-48	49,937	-0.10%	大賣/
2022/10/19	63	62.99	23	63.15	63.00	40	49,334	0.08%
2022/10/18	6	61.57	87	61.97	61.90	-81	49,242	-0.16%
2022/10/17	145.4	59.08	250	58.43	60.00	-104.6	49,301	-0.21%	大買/大賣/鉅額交易
2022/10/14	146	62.85	63	62.21	62.80	83	48,372	0.17%	大買/
2022/10/13	47	60.79	52	59.76	59.30	-5	48,140	-0.01%
2022/10/12	27	61.62	102.1	61.49	61.60	-75.1	48,515	-0.15%	大賣/
2022/10/11	92	63.96	106.1	63.89	63.70	-14.1	48,132	-0.03%	大賣/
2022/10/07	27.2	65.03	70.1	65.23	65.10	-42.9	48,274	-0.09%
2022/10/06	114.2	64.20	101	63.78	65.00	13.2	48,762	0.03%	大買/大賣/
2022/10/05	34	65.11	50.3	65.22	64.70	-16.3	48,742	-0.03%
2022/10/04	67	64.21	54	63.95	63.80	13	48,954	0.03%
2022/10/03	103.1	62.57	74.1	63.40	63.50	29	48,972	0.06%	大買/
2022/09/30	64.3	59.08	36	59.69	61.50	28.3	49,276	0.06%
2022/09/29	77.1	61.45	229	61.26	59.90	-151.9	49,257	-0.31%	大賣/鉅額交易
2022/09/28	66.2	61.57	62.1	61.24	60.30	4.1	49,185	0.01%
2022/09/27	128	63.30	85.2	63.11	63.80	42.9	49,868	0.09%	大買/
2022/09/26	73.2	63.00	135	63.84	61.60	-61.8	50,080	-0.12%	大賣/
2022/09/23	78	67.68	63	68.05	67.40	15	50,087	0.03%
2022/09/22	50.3	67.58	29.1	66.60	66.50	21.2	50,980	0.04%
2022/09/21	78.1	69.05	84	67.79	68.90	-5.9	52,291	-0.01%
2022/09/20	134.1	69.73	45.2	69.18	68.50	88.9	53,657	0.17%	大買/
2022/09/19	87.3	69.58	119.1	69.63	68.00	-31.8	54,545	-0.06%	大賣/
2022/09/16	52.6	71.62	131	71.91	73.50	-78.4	55,737	-0.14%	大賣/
2022/09/15	66.5	72.78	97.2	72.45	72.60	-30.7	57,078	-0.05%
2022/09/14	55.1	69.66	23.1	69.89	71.80	32.1	58,063	0.06%
2022/09/13	13.8	71.78	60.2	70.98	71.10	-46.4	58,936	-0.08%
2022/09/12	343.2	69.32	126.4	70.50	71.00	216.8	60,447	0.36%	大買/大賣/鉅額交易
2022/09/08	67.8	68.13	288.1	68.19	67.80	-220.3	60,618	-0.36%	大賣/鉅額交易
2022/09/07	48.5	68.95	81.1	68.94	69.60	-32.6	60,925	-0.05%
2022/09/06	20	71.32	36	71.28	70.60	-16	60,618	-0.03%
2022/09/05	64	70.90	111.7	70.82	70.80	-47.7	60,842	-0.08%	大賣/
2022/09/02	173.3	72.59	74.5	72.06	71.10	98.8	60,915	0.16%	大買/
2022/09/01	31.1	77.09	28	77.23	76.80	3.1	59,901	0.01%
2022/08/31	39.3	77.89	15	77.67	78.90	24.3	60,664	0.04%
2022/08/30	21.3	78.96	15	78.85	78.90	6.3	61,022	0.01%
2022/08/29	103.1	78.74	23	78.96	79.60	80.1	60,912	0.13%	大買/
2022/08/26	17	83.65	13.1	83.96	83.40	3.9	60,860	0.01%
2022/08/25	31.2	83.26	40	83.04	83.40	-8.8	60,824	-0.01%
2022/08/24	35.2	82.33	16	82.97	82.10	19.2	61,032	0.03%
2022/08/23	45.1	83.12	18	83.22	83.00	27.1	61,445	0.04%
2022/08/22	58.2	84.01	72	83.78	83.60	-13.9	61,908	-0.02%
2022/08/19	37	87.01	13	86.42	86.40	24	62,006	0.04%
2022/08/18	9.1	86.52	9	86.20	86.50	0.1	62,392	0.00%
2022/08/17	118.1	87.09	8	86.69	86.40	110.1	62,883	0.18%	大買/鉅額交易
2022/08/16	166.1	86.70	127	86.08	86.00	39.1	63,549	0.06%	大買/大賣/
2022/08/15	104.8	88.05	124.1	87.80	87.50	-19.2	65,024	-0.03%	大買/大賣/
2022/08/12	37.1	91.14	30.5	91.20	91.10	6.6	64,330	0.01%
2022/08/11	20.6	91.94	21	91.65	91.00	-0.4	64,799	0.00%
2022/08/10	97.4	92.77	40.6	92.44	91.10	56.9	64,739	0.09%
2022/08/09	84.3	92.43	47.2	92.54	93.30	37.1	64,922	0.06%
2022/08/08	34.2	89.82	34	90.31	91.10	0.2	65,189	0.00%
2022/08/05	16	90.18	44.8	89.93	90.50	-28.8	64,822	-0.04%
2022/08/04	27	86.67	26	86.98	87.50	1	64,639	0.00%
2022/08/03	15.3	87.42	9.3	87.54	87.00	6	64,774	0.01%
2022/08/02	35.4	87.59	18	87.53	87.50	17.4	65,237	0.03%
2022/08/01	14	89.02	11.2	89.61	90.00	2.8	65,706	0.00%
2022/07/29	56.4	89.28	126	89.50	89.60	-69.6	66,156	-0.11%	大賣/
2022/07/28	89.2	86.86	59	86.69	86.50	30.2	66,003	0.05%
2022/07/27	13.4	87.38	21.2	87.76	88.20	-7.8	66,676	-0.01%
2022/07/26	10	86.24	23	86.75	86.70	-13	66,726	-0.02%
2022/07/25	28.5	87.16	18.1	87.16	86.90	10.5	67,735	0.02%
2022/07/22	39.1	89.03	64.3	89.10	89.50	-25.3	67,498	-0.04%
2022/07/21	72	87.89	93.1	87.66	88.30	-21.1	67,386	-0.03%
2022/07/20	38	87.79	26.2	87.60	86.60	11.8	67,091	0.02%
2022/07/19	48	87.56	65	87.38	87.80	-17	67,290	-0.03%
2022/07/18	30	86.50	37.3	86.30	85.60	-7.3	67,138	-0.01%
2022/07/15	47.2	86.35	27	86.17	86.00	20.2	67,442	0.03%
2022/07/14	19	85.95	56.1	86.20	87.50	-37	67,226	-0.06%
2022/07/13	24	85.08	54.2	85.04	83.90	-30.2	66,766	-0.05%
2022/07/12	70.2	83.69	49	82.99	82.10	21.2	66,490	0.03%
2022/07/11	57.2	87.48	70.6	87.57	88.20	-13.4	65,798	-0.02%
2022/07/08	54	86.36	72.1	86.35	86.50	-18.1	65,521	-0.03%
2022/07/07	41.4	81.55	73	82.03	83.20	-31.6	64,780	-0.05%
2022/07/06	73.1	81.43	48	81.96	80.30	25.1	64,637	0.04%
2022/07/05	71	80.12	100	80.76	82.10	-29	64,396	-0.05%
2022/07/04	98.2	78.43	148.3	78.87	78.20	-50.1	63,460	-0.08%	大賣/
2022/07/01	90.3	81.20	70.1	80.99	77.80	20.2	63,137	0.03%
2022/06/30	179.9	82.60	138.1	82.57	82.30	41.8	62,173	0.07%	大買/大賣/
2022/06/29	124	87.44	76.4	86.92	85.50	47.6	61,324	0.08%	大買/
2022/06/28	119.2	88.94	208.9	88.73	91.70	-89.6	59,592	-0.15%	大買/大賣/
2022/06/27	42.6	85.58	60.2	85.86	86.10	-17.6	57,684	-0.03%
2022/06/24	201.2	99.48	164.7	99.71	98.30	36.5	56,688	0.06%	大買/大賣/
2022/06/23	160.4	98.13	80.7	98.47	96.20	79.8	55,115	0.14%	大買/
2022/06/22	71.1	103.44	162.3	103.72	101.00	-91.2	54,660	-0.17%	大賣/
2022/06/21	75.3	110.25	56	110.42	109.50	19.3	53,484	0.04%
2022/06/20	109.7	112.44	138	112.55	111.50	-28.3	52,638	-0.05%	大買/大賣/
2022/06/17	74.3	117.92	78.5	117.87	119.50	-4.2	51,241	-0.01%
2022/06/16	88.7	119.00	52	119.28	117.00	36.7	51,178	0.07%
2022/06/15	8.2	122.84	9.2	122.91	122.00	-1	51,700	0.00%
2022/06/14	7.2	121.02	18	121.83	123.50	-10.8	54,011	-0.02%
2022/06/13	69.5	122.01	19.4	121.89	120.50	50.1	58,139	0.09%
2022/06/10	96.4	125.52	12.2	125.99	126.00	84.2	62,125	0.14%
2022/06/09	74.6	126.66	49.7	126.57	126.50	24.9	64,603	0.04%
2022/06/08	47.8	129.48	104.9	129.22	130.00	-57	64,840	-0.09%	大賣/
2022/06/07	15.4	126.62	8.4	126.76	127.00	7	65,936	0.01%
2022/06/06	34.2	127.44	67.5	127.58	126.50	-33.3	68,012	-0.05%
2022/06/02	3.7	125.91	4.1	126.38	126.50	-0.5	70,608	0.00%
2022/06/01	12.2	126.03	27	126.19	126.00	-14.8	74,008	-0.02%
2022/05/31	78	124.95	21	124.64	124.50	57	78,382	0.07%
2022/05/30	113.9	126.96	81	127.55	127.00	32.9	79,315	0.04%	大買/
2022/05/27	70	126.59	110	127.42	128.00	-40	79,731	-0.05%	大賣/
2022/05/26	97.1	126.83	103.1	126.86	125.50	-6	80,643	-0.01%	大賣/
2022/05/25	111.6	126.23	36.4	126.35	127.00	75.3	81,062	0.09%	大買/
2022/05/24	121.6	126.95	184.2	126.69	125.00	-62.6	81,523	-0.08%	大買/大賣/
2022/05/23	223.4	125.90	236	124.94	127.00	-12.6	81,311	-0.02%	大買/大賣/
2022/05/20	17.3	117.81	42	117.52	117.50	-24.7	80,820	-0.03%
2022/05/19	47.8	113.52	25.3	113.78	115.00	22.5	81,893	0.03%
2022/05/18	51.6	117.60	14	117.75	117.50	37.6	82,686	0.05%
2022/05/17	68.6	117.58	29	117.36	116.50	39.6	82,835	0.05%
2022/05/16	95.8	119.53	51	120.16	119.00	44.8	82,318	0.05%
2022/05/13	25	123.50	10	123.85	123.50	15	81,633	0.02%
2022/05/12	19.2	122.70	24	122.77	121.00	-4.8	82,357	-0.01%
2022/05/11	21.2	125.17	10.2	125.10	124.00	11	82,420	0.01%
2022/05/10	50	124.63	51	125.38	127.50	-1	82,463	0.00%
2022/05/09	54.3	127.55	42.8	126.58	126.00	11.5	82,564	0.01%
2022/05/06	30.1	128.45	36.5	129.06	130.50	-6.4	83,956	-0.01%
2022/05/05	35.2	130.94	43.4	130.33	130.00	-8.2	84,000	-0.01%
2022/05/04	57.4	129.99	82.7	130.15	130.00	-25.3	83,662	-0.03%
2022/05/03	9.4	125.90	2.2	126.00	126.50	7.2	83,182	0.01%
2022/04/29	57.3	125.49	84.3	125.87	126.00	-27	83,396	-0.03%
2022/04/28	12.6	121.49	13.2	121.24	120.50	-0.6	83,043	0.00%
2022/04/27	13	119.04	25	118.90	121.00	-12	83,084	-0.01%
2022/04/26	33.2	122.27	5	121.70	121.00	28.2	83,162	0.03%
2022/04/25	46.3	122.10	24	122.27	121.50	22.3	83,168	0.03%
2022/04/22	10.5	125.17	23	126.43	126.50	-12.6	82,614	-0.02%
2022/04/21	23.5	125.88	36.3	125.55	125.00	-12.8	82,619	-0.02%
2022/04/20	18	124.08	16.4	123.96	123.50	1.7	82,611	0.00%
2022/04/19	12	123.12	26	123.52	123.00	-14	82,899	-0.02%
2022/04/18	16.6	121.87	8.2	122.56	121.00	8.4	83,044	0.01%
2022/04/15	16.4	122.78	12	123.46	124.00	4.4	83,260	0.01%
2022/04/14	14.4	123.94	23.2	124.14	122.00	-8.8	83,333	-0.01%
2022/04/13	28	122.89	15.3	123.93	124.50	12.8	83,224	0.02%
2022/04/12	16.2	120.41	11	120.32	120.00	5.2	83,001	0.01%
2022/04/11	41.1	123.29	62	122.63	121.50	-20.9	82,677	-0.03%
2022/04/08	30	122.90	31.1	123.53	124.00	-1.1	83,699	0.00%
2022/04/07	60.6	119.75	74.1	119.77	119.00	-13.4	84,236	-0.02%
2022/04/06	18.6	123.59	12	123.67	123.50	6.6	83,973	0.01%
2022/04/01	11	125.64	21.2	125.85	126.50	-10.2	84,317	-0.01%
2022/03/31	15.2	124.05	24	124.23	124.50	-8.8	83,818	-0.01%
2022/03/30	23.3	124.44	19.5	124.36	124.00	3.8	83,671	0.00%
2022/03/29	52.3	124.37	59	124.21	123.50	-6.7	83,578	-0.01%
2022/03/28	63.4	121.07	54.1	120.82	122.50	9.4	83,389	0.01%
2022/03/25	137.8	124.17	60	124.04	122.00	77.8	83,417	0.09%	大買/
2022/03/24	45.5	128.67	121.7	128.86	128.00	-76.2	82,453	-0.09%	大賣/
2022/03/23	34.4	130.72	129	130.47	130.50	-94.6	82,569	-0.11%	大賣/
2022/03/22	23.2	130.65	46	130.77	129.50	-22.8	82,630	-0.03%
2022/03/21	91.7	130.13	64	131.03	131.50	27.7	83,027	0.03%
2022/03/18	122	129.98	110.5	130.07	130.00	11.5	83,743	0.01%	大買/大賣/
2022/03/17	78.2	130.22	116.9	130.78	133.00	-38.8	83,304	-0.05%	大賣/
2022/03/16	301.5	129.62	272	128.68	127.00	29.6	81,632	0.04%	大買/大賣/
2022/03/15	323.9	133.24	312.1	132.59	130.00	11.8	77,870	0.02%	大買/大賣/
2022/03/14	375	131.01	352.1	130.18	132.50	22.9	75,063	0.03%	大買/大賣/
2022/03/11	65.2	125.04	98.1	124.98	125.50	-32.9	74,144	-0.04%
2022/03/10	177.8	126.15	161.1	126.41	124.00	16.7	74,720	0.02%	大買/大賣/
2022/03/09	151.3	122.28	183	122.57	125.50	-31.8	74,426	-0.04%	大買/大賣/
2022/03/08	190.5	120.10	216	120.50	118.00	-25.5	75,309	-0.03%	大買/大賣/
2022/03/07	245.9	128.89	308.8	128.95	125.50	-62.9	73,027	-0.09%	大買/大賣/
2022/03/04	387.2	130.38	517.2	131.73	133.00	-130	70,755	-0.18%	大買/大賣/鉅額交易
2022/03/03	213.6	124.42	106.6	124.70	125.00	107.1	67,329	0.16%	大買/大賣/鉅額交易
2022/03/02	48	120.91	88.5	120.66	120.50	-40.5	67,365	-0.06%
2022/03/01	85	119.35	69.6	119.60	120.50	15.3	67,492	0.02%
2022/02/25	17	115.74	66.8	115.90	115.50	-49.8	66,518	-0.07%
2022/02/24	68.5	112.79	66.4	112.98	112.50	2.1	66,509	0.00%
2022/02/23	52.3	116.21	76.6	115.62	116.00	-24.3	66,667	-0.04%
2022/02/22	170.9	114.05	250.1	115.01	113.50	-79.1	66,784	-0.12%	大買/大賣/
2022/02/21	177.2	119.11	134	119.21	119.50	43.2	66,056	0.07%	大買/大賣/
2022/02/18	131.6	116.12	122	115.07	116.50	9.7	65,633	0.01%	大買/大賣/
2022/02/17	48.1	113.29	108	113.25	112.00	-60	65,389	-0.09%	大賣/
2022/02/16	62.3	113.05	22.1	112.91	112.50	40.2	65,849	0.06%
2022/02/15	14.1	111.14	28	111.45	111.00	-14	67,216	-0.02%
2022/02/14	115.6	113.48	154.2	112.89	110.50	-38.6	69,698	-0.06%	大買/大賣/
2022/02/11	114	113.04	69.2	113.25	112.00	44.8	70,922	0.06%	大買/
2022/02/10	28.1	113.20	82.8	113.56	114.00	-54.7	73,391	-0.07%
2022/02/09	154.1	112.55	72.2	113.00	112.00	81.9	75,972	0.11%	大買/
2022/02/08	495.6	112.27	419.4	111.84	112.50	76.2	76,404	0.10%	大買/大賣/
2022/02/07	21	103.33	41.1	103.65	108.00	-20.1	75,977	-0.03%
2022/01/26	48.1	98.67	50.5	98.28	98.60	-2.5	77,797	0.00%
2022/01/25	51.8	97.50	58	96.87	95.10	-6.2	78,903	-0.01%
2022/01/24	168.4	97.85	68.1	98.84	99.90	100.3	79,863	0.13%	大買/
2022/01/21	66.8	100.67	123	99.73	99.00	-56.2	81,531	-0.07%	大賣/
2022/01/20	8	104.31	24.1	104.52	104.00	-16.1	81,873	-0.02%
2022/01/19	50.3	104.47	22	106.07	104.00	28.3	82,182	0.03%
2022/01/18	12.1	106.42	55.2	107.11	106.50	-43.1	82,578	-0.05%
2022/01/17	17.1	105.36	11	105.50	105.50	6.1	84,025	0.01%
2022/01/14	51.4	104.77	49.4	105.47	107.50	2	85,320	0.00%
2022/01/13	90.3	108.17	101	105.68	105.00	-10.7	85,258	-0.01%	大賣/
2022/01/12	42.9	111.40	51.2	109.29	108.00	-8.3	85,586	-0.01%
2022/01/11	45.1	112.88	53.1	112.38	112.00	-7.9	86,061	-0.01%
2022/01/10	34	111.40	27.1	111.38	111.50	6.8	88,288	0.01%
2022/01/07	31.7	114.04	57	112.17	113.50	-25.3	88,943	-0.03%
2022/01/06	25.7	115.42	24	115.27	114.50	1.7	90,871	0.00%
2022/01/05	20.1	115.18	15.1	115.33	115.00	5	92,607	0.01%
2022/01/04	21.6	114.89	28	115.07	115.50	-6.5	94,435	-0.01%
2022/01/03	113.2	115.95	97.3	115.35	114.50	15.9	95,492	0.02%	大買/
2021/12/30	141.1	121.25	127	121.87	121.00	14.1	96,085	0.01%	大買/大賣/
2021/12/29	26.1	125.04	24	124.88	124.50	2.1	96,956	0.00%
2021/12/28	50	125.64	33	125.50	125.00	17	99,686	0.02%
2021/12/27	11.4	123.00	8.1	123.19	122.50	3.3	102,126	0.00%
2021/12/24	15	122.67	39.3	123.01	122.50	-24.3	104,474	-0.02%
2021/12/23	29.1	124.72	19.4	123.68	122.50	9.6	104,848	0.01%
2021/12/22	10	125.05	32.1	124.76	124.00	-22.1	105,445	-0.02%
2021/12/21	44	124.11	33.5	124.13	125.50	10.5	106,154	0.01%
2021/12/20	14.1	122.50	19.1	121.48	122.00	-5	106,601	0.00%
2021/12/17	32.1	124.32	34.1	123.86	123.50	-2	107,404	0.00%
2021/12/16	81.1	123.87	22.6	123.11	122.00	58.5	107,424	0.05%
2021/12/15	21.1	121.02	29.7	121.37	122.50	-8.6	107,772	-0.01%
2021/12/14	101.8	123.08	106.8	124.44	120.00	-5	108,598	0.00%	大買/大賣/
2021/12/13	81	127.65	55.2	127.88	127.50	25.8	107,638	0.02%
2021/12/10	89.1	125.51	110.9	124.90	124.00	-21.9	107,904	-0.02%	大賣/
2021/12/09	65.2	128.01	36	126.78	128.50	29.2	108,286	0.03%
2021/12/08	98.3	129.13	86.4	128.10	127.00	12	108,570	0.01%
2021/12/07	111.1	127.22	106.9	126.92	126.50	4.2	108,326	0.00%	大買/大賣/
2021/12/06	63.3	126.17	84.2	126.06	125.50	-20.9	107,348	-0.02%
2021/12/03	116	123.93	190	123.23	121.00	-74	107,425	-0.07%	大買/大賣/
2021/12/02	189.6	120.65	167.2	121.70	122.00	22.4	108,920	0.02%	大買/大賣/
2021/12/01	31	115.23	39.2	115.38	115.00	-8.2	108,146	-0.01%
2021/11/30	24.2	113.51	25.5	114.39	115.50	-1.3	109,446	0.00%
2021/11/29	60.7	110.45	66.3	110.06	110.00	-5.7	110,108	-0.01%
2021/11/26	85.2	112.37	140	112.48	108.50	-54.8	111,251	-0.05%	大賣/
2021/11/25	67.2	114.09	92.3	113.39	114.50	-25.1	111,468	-0.02%
2021/11/24	73	110.15	67	111.51	111.00	6	111,235	0.01%
2021/11/23	54	112.19	47.2	112.28	111.00	6.8	112,812	0.01%
2021/11/22	117.2	109.58	111.3	110.47	110.50	5.9	114,198	0.01%	大買/大賣/
2021/11/19	271.4	108.95	460.1	109.06	107.50	-188.6	114,975	-0.16%	大買/大賣/鉅額交易
2021/11/18	26.3	109.52	57	109.50	109.50	-30.8	117,677	-0.03%
2021/11/17	145	107.85	106.4	108.56	107.50	38.6	121,270	0.03%	大買/大賣/
2021/11/16	197.1	108.77	88	108.30	110.00	109.1	123,103	0.09%	大買/鉅額交易
2021/11/15	323.2	107.94	35.1	106.33	105.00	288.1	127,419	0.23%	大買/鉅額交易
2021/11/12	112.1	107.98	606.3	108.08	106.50	-494.2	131,716	-0.38%	大買/大賣/鉅額交易
2021/11/11	353.9	111.03	443	111.87	106.00	-89.1	132,977	-0.07%	大買/大賣/
2021/11/10	138.1	117.92	102.1	117.12	115.00	36	135,003	0.03%	大買/大賣/
2021/11/09	306.6	117.83	738.9	116.85	116.00	-432.2	140,209	-0.31%	大買/大賣/鉅額交易
2021/11/08	701.5	113.72	263.7	111.07	118.00	437.8	142,061	0.31%	大買/大賣/鉅額交易
2021/11/05	278	105.87	69.1	106.48	107.50	208.9	139,337	0.15%	大買/鉅額交易
2021/11/04	367.2	108.61	584.6	109.60	106.00	-217.4	138,354	-0.16%	大買/大賣/鉅額交易
2021/11/03	462.6	105.33	371.4	106.45	108.50	91.2	136,510	0.07%	大買/大賣/
2021/11/02	165.4	100.71	209.5	100.57	101.50	-44.1	134,128	-0.03%	大買/大賣/
2021/11/01	155.8	98.83	233.5	98.54	98.00	-77.7	132,545	-0.06%	大買/大賣/
2021/10/29	473.5	95.75	217.2	95.87	96.50	256.3	131,175	0.20%	大買/大賣/鉅額交易
2021/10/28	106.1	91.84	82.1	91.54	90.60	24	129,241	0.02%	大買/
2021/10/27	117.2	89.41	117	89.50	89.30	0.2	128,450	0.00%	大買/大賣/
2021/10/26	139.1	89.87	160.4	90.48	90.40	-21.4	128,539	-0.02%	大買/大賣/
2021/10/25	87	88.62	109.3	88.12	89.50	-22.2	128,190	-0.02%	大賣/
2021/10/22	218.2	86.83	192	86.51	85.10	26.2	134,285	0.02%	大買/大賣/
2021/10/21	83.1	89.99	71.3	89.83	89.30	11.8	138,034	0.01%
2021/10/20	97.1	90.12	70.1	89.92	88.30	27	141,419	0.02%
2021/10/19	82.2	89.46	86.3	89.37	88.00	-4.1	147,572	0.00%
2021/10/18	341.7	87.76	521.7	87.31	89.00	-180	153,817	-0.12%	大買/大賣/鉅額交易
2021/10/15	253.1	92.69	138.2	92.53	92.30	114.9	158,915	0.07%	大買/大賣/鉅額交易
2021/10/14	311.1	92.32	393.9	90.92	92.40	-82.8	165,462	-0.05%	大買/大賣/
2021/10/13	188.6	89.98	253	90.15	88.50	-64.4	169,792	-0.04%	大買/大賣/
2021/10/12	260.3	90.83	161.5	90.15	87.40	98.8	178,274	0.06%	大買/大賣/
2021/10/08	129.3	97.90	132	97.22	96.80	-2.7	182,954	0.00%	大買/大賣/
2021/10/07	145.1	98.45	114.7	97.93	98.50	30.4	193,894	0.02%	大買/大賣/
2021/10/06	222.5	95.49	214.7	94.75	92.50	7.8	200,591	0.00%	大買/大賣/
2021/10/05	183	95.40	201.6	96.88	98.20	-18.6	207,184	-0.01%	大買/大賣/
2021/10/04	206.3	99.38	207.4	100.42	97.20	-1.1	213,430	0.00%	大買/大賣/
2021/10/01	173.9	111.60	228.9	111.99	108.00	-55	221,206	-0.02%	大買/大賣/
2021/09/30	69.2	117.64	44.7	118.73	119.50	24.5	228,637	0.01%
2021/09/29	81.5	117.18	88	118.01	116.50	-6.5	234,860	0.00%
2021/09/28	160.5	120.22	156	120.28	119.00	4.5	235,128	0.00%	大買/大賣/
2021/09/27	67.4	127.78	193.6	128.07	124.50	-126.2	235,404	-0.05%	大賣/鉅額交易
2021/09/24	154.4	125.64	236.9	126.25	126.50	-82.5	235,906	-0.03%	大買/大賣/
2021/09/23	53	122.27	55.1	122.02	121.50	-2.1	235,844	0.00%
2021/09/22	190	120.25	113.3	120.19	119.50	76.7	236,684	0.03%	大買/大賣/
2021/09/17	84	121.70	150	122.00	123.00	-66	237,068	-0.03%	大賣/
2021/09/16	173.1	119.96	129	118.79	118.00	44.1	236,470	0.02%	大買/大賣/
2021/09/15	80.2	117.51	130.3	118.64	121.50	-50.1	236,838	-0.02%	大賣/
2021/09/14	134.1	121.52	106	120.70	117.50	28.1	237,316	0.01%	大買/大賣/
2021/09/13	185.7	126.59	227.3	126.59	124.50	-41.6	237,488	-0.02%	大買/大賣/
2021/09/10	210.4	123.89	115.6	123.87	125.50	94.8	246,873	0.04%	大買/大賣/
2021/09/09	156.1	121.19	149.2	120.55	121.50	7	257,351	0.00%	大買/大賣/
2021/09/08	227	119.58	250.3	120.38	122.00	-23.3	263,381	-0.01%	大買/大賣/
2021/09/07	511.6	119.71	351.9	119.66	120.50	159.8	272,442	0.06%	大買/大賣/鉅額交易
2021/09/06	322.6	117.07	322.3	114.51	113.00	0.3	276,298	0.00%	大買/大賣/
2021/09/03	97.9	122.33	264	120.28	120.50	-166.1	281,059	-0.06%	大賣/鉅額交易
2021/09/02	523.1	123.15	129.8	125.60	126.00	393.4	284,216	0.14%	大買/大賣/鉅額交易
2021/09/01	176.7	128.16	563.2	126.10	125.00	-386.4	287,620	-0.13%	大買/大賣/鉅額交易
2021/08/31	112.1	133.52	61.5	133.98	133.50	50.5	289,436	0.02%	大買/
2021/08/30	61	137.40	54.7	137.81	136.00	6.3	296,177	0.00%
2021/08/27	191.8	138.18	156.1	137.63	137.00	35.7	301,757	0.01%	大買/大賣/
2021/08/26	127.8	137.35	147.9	137.43	140.00	-20.1	307,355	-0.01%	大買/大賣/
2021/08/25	137.1	136.08	175	135.94	138.50	-37.9	313,162	-0.01%	大買/大賣/
2021/08/24	396	139.20	453.1	138.09	134.50	-57.1	317,742	-0.02%	大買/大賣/
2021/08/23	389.1	139.98	417.4	139.76	139.50	-28.3	322,119	-0.01%	大買/大賣/
2021/08/20	275.3	129.30	211	128.74	130.50	64.3	325,644	0.02%	大買/大賣/
2021/08/19	473.1	133.12	386.7	132.26	126.50	86.4	335,133	0.03%	大買/大賣/
2021/08/18	327.1	130.41	389	129.96	136.50	-61.9	341,307	-0.02%	大買/大賣/
2021/08/17	190.3	126.95	161.5	127.06	124.50	28.8	345,747	0.01%	大買/大賣/
2021/08/16	428.3	131.40	388.6	131.31	126.00	39.7	353,207	0.01%	大買/大賣/
2021/08/13	512	135.87	527.6	135.89	133.00	-15.6	356,926	0.00%	大買/大賣/
2021/08/12	256.4	127.73	288.9	128.15	133.50	-32.4	361,288	-0.01%	大買/大賣/
2021/08/11	19.2	120.12	25	126.48	125.00	-5.8	362,298	0.00%
2021/08/10	4.8	128.63	25.5	128.42	130.00	-20.8	366,350	-0.01%
2021/08/09	8.3	133.89	10.2	133.80	132.50	-1.9	375,355	0.00%
2021/08/06	17.2	133.01	12.1	132.71	131.00	5.1	385,819	0.00%
2021/08/05	6.4	126.44	1	126.00	125.50	5.4	394,945	0.00%
2021/08/04	5.4	128.24	16.1	127.94	129.00	-10.6	400,626	0.00%
2021/08/03	17.1	127.08	32.4	124.94	126.00	-15.2	409,286	0.00%
2021/08/02	25.1	117.89	53.2	116.45	120.00	-28.1	416,150	-0.01%
2021/07/30	33.6	127.28	10	129.11	117.00	23.6	423,521	0.01%
2021/07/29	26.1	124.23	39.6	126.26	129.50	-13.5	430,617	0.00%
2021/07/28	489	118.03	491.1	117.31	118.00	-2.1	438,242	0.00%	大買/大賣/
2021/07/27	267.4	126.88	258	126.74	122.50	9.3	443,452	0.00%	大買/大賣/
2021/07/26	207.7	141.46	248	140.90	136.00	-40.3	443,188	-0.01%	大買/大賣/
2021/07/23	449.4	142.02	579.8	142.69	145.50	-130.4	444,634	-0.03%	大買/大賣/鉅額交易
2021/07/22	468.4	142.21	305.2	142.66	140.50	163.2	444,272	0.04%	大買/大賣/鉅額交易
2021/07/21	635.9	164.56	502.3	164.12	153.50	133.6	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	635.8	177.15	572.7	174.87	170.50	63.1	438,485	0.01%	大買/大賣/
2021/07/19	409.7	192.05	410.4	191.16	188.00	-0.8	437,498	0.00%	大買/大賣/
2021/07/16	792	188.21	834.1	188.11	188.00	-42.1	431,890	-0.01%	大買/大賣/
2021/07/15	444.2	172.87	459.4	172.99	179.00	-15.2	421,928	0.00%	大買/大賣/
2021/07/14	1,133.2	169.03	1,323.3	168.30	163.00	-190	415,579	-0.05%	大買/大賣/鉅額交易
2021/07/13	974.8	188.04	808.8	186.35	176.00	166	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	677.5	202.61	616.1	202.37	195.50	61.4	395,926	0.02%	大買/大賣/
2021/07/09	1,118.5	206.13	1,112.4	204.88	195.50	6.1	387,845	0.00%	大買/大賣/
2021/07/08	1,269.3	213.65	1,645.6	215.31	216.50	-376.4	379,248	-0.10%	大買/大賣/鉅額交易
2021/07/07	968	217.33	896.7	217.06	210.00	71.3	368,918	0.02%	大買/大賣/
2021/07/06	438.2	211.12	593.7	208.95	216.50	-155.5	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	235.9	190.98	166.8	186.36	197.00	69.1	353,712	0.02%	大買/大賣/
2021/07/02	151.1	191.68	103.4	192.20	191.00	47.7	356,844	0.01%	大買/大賣/
2021/07/01	207.3	194.87	218.7	191.45	196.00	-11.4	356,879	0.00%	大買/大賣/
2021/06/30	154.8	172.37	96.6	173.98	182.50	58.2	356,519	0.02%	大買/
2021/06/29	197.1	166.35	369.6	166.31	166.00	-172.5	356,354	-0.05%	大買/大賣/鉅額交易
2021/06/28	198.8	163.05	130	162.51	166.00	68.8	356,036	0.02%	大買/大賣/
2021/06/25	152.5	151.54	158.9	151.71	151.00	-6.4	355,308	0.00%	大買/大賣/
2021/06/24	171.8	146.73	136.8	144.23	149.00	35	355,062	0.01%	大買/大賣/
2021/06/23	301.1	143.06	190.2	142.08	139.50	110.9	354,532	0.03%	大買/大賣/鉅額交易
2021/06/22	238.9	158.21	255.3	156.51	154.50	-16.4	353,074	0.00%	大買/大賣/
2021/06/21	983.4	157.88	1,064.2	157.63	158.50	-80.7	352,224	-0.02%	大買/大賣/
2021/06/18	1,384.6	146.75	1,065.8	147.31	149.50	318.9	343,265	0.09%	大買/大賣/鉅額交易
2021/06/17	463.8	132.37	575.6	131.73	140.50	-111.8	335,123	-0.03%	大買/大賣/鉅額交易
2021/06/16	1,368.2	134.33	1,636.9	133.29	130.00	-268.8	333,803	-0.08%	大買/大賣/鉅額交易
2021/06/15	825.1	123.60	504.1	123.40	127.50	321.1	325,696	0.10%	大買/大賣/鉅額交易
2021/06/11	419.4	116.86	500	115.40	116.00	-80.6	322,158	-0.03%	大買/大賣/
2021/06/09	312.3	114.53	258.4	114.37	113.00	54	317,997	0.02%	大買/大賣/
2021/06/08	298.1	111.32	497.2	111.56	114.50	-199	317,367	-0.06%	大買/大賣/鉅額交易
2021/06/07	769.2	110.52	668.7	111.36	107.00	100.4	316,138	0.03%	大買/大賣/
2021/06/04	726.3	115.97	513.5	115.91	115.50	212.8	310,473	0.07%	大買/大賣/鉅額交易
2021/06/03	645.6	114.58	602	114.57	112.50	43.6	305,815	0.01%	大買/大賣/
2021/06/02	615.2	115.03	941.5	114.66	111.00	-326.3	300,491	-0.11%	大買/大賣/鉅額交易
2021/06/01	635.4	106.89	479.8	106.02	112.50	155.6	294,111	0.05%	大買/大賣/鉅額交易
2021/05/31	809.5	109.00	911.4	107.63	102.50	-101.9	289,013	-0.04%	大買/大賣/鉅額交易
2021/05/28	693.1	106.88	662.4	106.89	108.00	30.7	284,171	0.01%	大買/大賣/
2021/05/27	754.4	102.33	1,669.3	101.78	103.00	-914.9	282,340	-0.32%	大買/大賣/鉅額交易
2021/05/26	1,749.8	94.93	1,128	94.62	98.80	621.8	273,176	0.23%	大買/大賣/鉅額交易
2021/05/25	773.5	90.28	1,282	90.86	91.00	-508.5	264,602	-0.19%	大買/大賣/鉅額交易
2021/05/24	1,157.3	95.47	1,425.3	95.23	93.10	-268	258,762	-0.10%	大買/大賣/鉅額交易
2021/05/21	1,000.4	89.82	713.6	89.38	91.80	286.7	254,732	0.11%	大買/大賣/鉅額交易
2021/05/20	1,178.4	84.15	1,152.8	83.68	83.50	25.6	249,501	0.01%	大買/大賣/
2021/05/19	832.9	78.66	337.9	79.06	80.50	495	240,679	0.21%	大買/大賣/鉅額交易
2021/05/18	246.2	71.64	321.2	71.91	73.20	-75	240,357	-0.03%	大買/大賣/
2021/05/17	764.3	69.85	668.5	70.19	66.60	95.9	239,398	0.04%	大買/大賣/
2021/05/14	1,310.6	74.75	1,684.1	75.28	74.00	-373.6	231,834	-0.16%	大買/大賣/鉅額交易
2021/05/13	1,118.9	81.75	1,237.8	81.77	79.20	-118.8	223,617	-0.05%	大買/大賣/鉅額交易
2021/05/12	821.1	92.72	496.3	91.95	87.90	324.8	219,837	0.15%	大買/大賣/鉅額交易
2021/05/11	1,040.6	100.92	1,123.6	98.36	97.60	-83	217,333	-0.04%	大買/大賣/
2021/05/10	914.4	97.71	866.9	97.75	100.50	47.5	211,021	0.02%	大買/大賣/
2021/05/07	787.6	87.12	706	87.23	91.50	81.6	205,669	0.04%	大買/大賣/
2021/05/06	817.5	87.24	718.7	86.63	84.30	98.8	199,980	0.05%	大買/大賣/
2021/05/05	672.4	83.33	597.1	83.46	87.00	75.3	194,188	0.04%	大買/大賣/
2021/05/04	1,496.3	85.75	1,244	85.25	80.00	252.3	188,143	0.13%	大買/大賣/鉅額交易
2021/05/03	492.9	86.82	615.3	86.27	87.70	-122.4	178,164	-0.07%	大買/大賣/鉅額交易
2021/04/29	674.8	76.50	547.2	75.76	79.80	127.6	176,200	0.07%	大買/大賣/鉅額交易
2021/04/28	422.2	74.81	545.2	74.62	75.00	-123	175,065	-0.07%	大買/大賣/鉅額交易
2021/04/27	815.1	71.81	695	70.85	72.00	120.1	173,347	0.07%	大買/大賣/鉅額交易
2021/04/26	357	65.60	232.7	65.79	66.40	124.3	173,132	0.07%	大買/大賣/鉅額交易
2021/04/23	469	59.10	423.2	59.16	60.40	45.8	171,013	0.03%	大買/大賣/
2021/04/22	40	64.83	114	63.41	59.60	-74	164,496	-0.05%	大賣/
2021/04/21	33.2	62.38	97.2	61.99	62.70	-64	164,016	-0.04%
2021/04/20	22	54.80	18.8	54.79	57.00	3.3	164,103	0.00%
2021/04/19	41	54.83	17.1	55.31	55.00	23.9	164,405	0.01%
2021/04/16	28	49.98	9.2	48.01	50.60	18.8	164,100	0.01%
2021/04/15	37	46.45	21.3	47.02	46.70	15.7	164,510	0.01%
2021/04/14	44	44.36	32.5	43.02	45.50	11.5	164,583	0.01%
2021/04/13	55	46.52	142	46.74	44.80	-87	164,633	-0.05%	大賣/
2021/04/12	59	46.06	12.1	46.11	46.10	46.9	164,629	0.03%
2021/04/09	54	42.30	74.1	41.86	42.75	-20.1	165,508	-0.01%
2021/04/08	542.1	46.60	407.1	46.26	46.20	135	166,041	0.08%	大買/大賣/鉅額交易
2021/04/07	151.9	45.97	104.4	44.47	46.35	47.5	163,315	0.03%	大買/大賣/
2021/04/06	97	42.13	64.7	42.44	44.15	32.3	167,064	0.02%
2021/04/01	148.1	39.29	35.8	39.41	40.15	112.3	166,929	0.07%	大買/鉅額交易
2021/03/31	142.4	36.87	57.1	37.07	37.70	85.3	168,610	0.05%	大買/
2021/03/30	93.2	34.92	24.6	34.94	35.40	68.5	170,852	0.04%
2021/03/29	64.2	35.18	27.2	35.18	35.25	37	173,799	0.02%
2021/03/26	48.2	33.78	16	33.38	34.00	32.2	177,613	0.02%
2021/03/25	48	32.59	32	32.97	32.50	16	180,526	0.01%
2021/03/24	19.2	33.32	61.1	33.00	33.80	-41.9	183,190	-0.02%
2021/03/23	98.1	33.74	308.2	35.02	33.50	-210.1	183,605	-0.11%	大賣/鉅額交易
2021/03/22	547	35.73	467.1	35.57	35.85	79.9	183,839	0.04%	大買/大賣/
2021/03/19	319.5	32.77	361.3	32.65	32.60	-41.8	183,461	-0.02%	大買/大賣/
2021/03/18	128	31.69	108	31.72	31.90	20	179,519	0.01%	大買/大賣/
2021/03/17	195	30.87	114.2	30.96	31.30	80.8	178,101	0.05%	大買/大賣/
2021/03/16	164.1	30.52	240.1	30.22	30.05	-76	175,723	-0.04%	大買/大賣/
2021/03/15	323.3	30.50	178.7	30.30	31.30	144.7	173,929	0.08%	大買/大賣/鉅額交易
2021/03/12	255.8	29.22	264.4	29.27	29.15	-8.6	171,598	-0.01%	大買/大賣/
2021/03/11	200.1	28.87	306.1	28.83	28.10	-106.1	167,339	-0.06%	大買/大賣/鉅額交易
2021/03/10	265	28.03	146.2	28.01	28.00	118.9	164,597	0.07%	大買/大賣/鉅額交易
2021/03/09	29	27.07	57	27.11	27.60	-28	162,088	-0.02%
2021/03/08	88	26.99	65	26.84	26.80	23	160,756	0.01%
2021/03/05	102.3	26.51	84	26.28	26.05	18.3	159,337	0.01%	大買/
2021/03/04	34	26.99	18	26.97	26.60	16	158,383	0.01%
2021/03/03	74	27.00	62	27.18	27.60	12	157,418	0.01%
2021/03/02	262.7	28.56	331.2	28.61	27.10	-68.5	155,628	-0.04%	大買/大賣/
2021/02/26	147.1	28.50	148.7	28.44	29.00	-1.7	151,002	0.00%	大買/大賣/
2021/02/25	99	28.83	111	28.72	28.50	-12	148,592	-0.01%	大賣/
2021/02/24	118.4	28.77	214	28.89	27.90	-95.7	146,173	-0.07%	大買/大賣/
2021/02/23	284.2	29.09	255.5	28.87	28.25	28.7	142,744	0.02%	大買/大賣/
2021/02/22	112	27.93	125	27.89	28.15	-13	136,924	-0.01%	大買/大賣/
2021/02/19	137	25.37	144.1	25.26	25.60	-7.1	134,800	-0.01%	大買/大賣/
2021/02/18	485.1	25.28	575.2	25.02	25.55	-90.1	132,533	-0.07%	大買/大賣/
2021/02/17	297	23.16	155.2	22.87	23.65	141.8	127,312	0.11%	大買/大賣/鉅額交易
2021/02/05	37.1	21.70	24	21.74	21.50	13.1	124,684	0.01%
2021/02/04	41	21.82	80	21.77	21.95	-39	124,262	-0.03%
2021/02/03	171.1	21.68	145	21.72	21.60	26.1	123,587	0.02%	大買/大賣/
2021/02/02	130	20.07	157	20.38	20.95	-27	119,774	-0.02%	大買/大賣/
2021/02/01	114.2	19.50	186	19.38	19.05	-71.8	118,145	-0.06%	大買/大賣/
2021/01/29	74	20.12	112	19.71	19.75	-38	116,569	-0.03%	大賣/
2021/01/28	90	20.99	42	21.02	20.70	48	115,488	0.04%
2021/01/27	98.2	21.09	121	21.42	20.80	-22.8	114,260	-0.02%	大賣/
2021/01/26	144.1	22.10	74	22.31	21.60	70.1	112,583	0.06%	大買/
2021/01/25	170	23.25	185.1	23.21	23.00	-15.1	110,642	-0.01%	大買/大賣/
2021/01/22	312.1	21.71	255	21.57	22.60	57.1	108,188	0.05%	大買/大賣/
2021/01/21	101.3	21.28	165	21.46	20.85	-63.7	105,576	-0.06%	大買/大賣/
2021/01/20	179	20.95	201.6	20.96	20.20	-22.6	101,734	-0.02%	大買/大賣/
2021/01/19	354	24.18	133.6	23.66	21.85	220.4	97,764	0.23%	大買/大賣/鉅額交易
2021/01/18	5	23.00	20	21.83	23.80	-15	93,141	-0.02%
2021/01/15	20	23.38	0	0.00	23.35	20	92,675	0.02%
2021/01/14	69	26.03	46	25.06	25.90	23	92,322	0.02%
2021/01/13	9	24.47	10	24.71	24.00	-1	91,662	0.00%
2021/01/12	30	25.70	6	26.07	25.70	24	90,925	0.03%
2021/01/11	8	28.30	37.2	28.35	28.55	-29.2	90,036	-0.03%
2021/01/08	26	26.52	33	26.09	27.30	-7	89,573	-0.01%
2021/01/07	16	25.95	18	25.95	25.95	-2	88,545	0.00%
2021/01/06	41.3	30.35	10	29.88	28.80	31.3	87,849	0.04%
2021/01/05	33	31.37	28	30.89	32.00	5	87,095	0.01%
2021/01/04	97.6	31.46	143.2	31.81	32.15	-45.6	86,404	-0.05%	大賣/
2020/12/31	62.5	27.92	102.6	28.30	29.25	-40.1	84,864	-0.05%	大賣/
2020/12/30	106.4	27.41	64.1	26.96	27.50	42.3	83,413	0.05%	大買/
2020/12/29	432.9	27.35	730.4	27.80	27.90	-297.5	81,779	-0.36%	大買/大賣/鉅額交易
2020/12/28	138	25.16	432.2	24.59	25.40	-294.2	76,844	-0.38%	大買/大賣/鉅額交易
2020/12/25	776.1	23.08	146	22.99	23.10	630	75,571	0.83%	大買/大賣/鉅額交易
2020/12/24	268	20.57	429	20.29	21.00	-161	72,724	-0.22%	大買/大賣/鉅額交易
2020/12/23	522.3	19.10	270.5	19.24	20.40	251.8	69,285	0.36%	大買/大賣/鉅額交易
2020/12/22	398.5	18.95	590	19.14	18.55	-191.5	65,900	-0.29%	大買/大賣/鉅額交易
2020/12/21	526.4	18.47	315.8	18.31	18.95	210.6	61,267	0.34%	大買/大賣/鉅額交易
2020/12/18	285	16.69	214.8	16.95	17.25	70.2	57,813	0.12%	大買/大賣/
2020/12/17	18.2	15.66	29	15.74	15.70	-10.8	54,615	-0.02%
2020/12/16	52	15.61	33.1	15.78	15.85	18.9	53,429	0.04%
2020/12/15	123.6	15.77	70.7	15.60	15.55	52.9	51,443	0.10%	大買/
2020/12/14	81	14.20	15	14.66	15.05	66	47,680	0.14%
2020/12/11	47	13.89	29	13.92	13.70	18	45,914	0.04%
2020/12/10	35.4	14.51	20	14.42	14.35	15.4	44,395	0.03%
2020/12/09	71	14.53	38	14.43	14.40	33	43,318	0.08%
2020/12/08	16.5	13.87	58	13.94	14.05	-41.6	41,790	-0.10%
2020/12/07	6	12.83	27	12.93	12.85	-21	39,863	-0.05%
2020/12/04	43	12.75	6	12.77	12.85	37	39,614	0.09%
2020/12/03	10	12.83	6.2	12.94	12.75	3.8	39,836	0.01%
2020/12/02	7	13.01	4	13.03	12.90	3	39,983	0.01%
2020/12/01	17	12.91	60	13.19	13.05	-43	39,773	-0.11%
2020/11/30	29	13.52	14	13.40	13.25	15	39,186	0.04%
2020/11/27	3	13.62	25.4	13.53	13.60	-22.4	38,799	-0.06%
2020/11/26	48	13.83	7	13.53	13.55	41	39,024	0.11%
2020/11/25	23	13.41	121	13.37	13.60	-98	37,940	-0.26%	大賣/
2020/11/24	14	13.13	7	13.11	13.05	7	36,503	0.02%
2020/11/23	4	13.00	7.5	12.98	13.00	-3.5	36,077	-0.01%
2020/11/20	9	12.76	9	12.69	12.80	0	36,061	0.00%
2020/11/19	9	12.79	5	12.80	12.75	4	35,891	0.01%
2020/11/18	18	12.92	24	12.84	13.00	-6	35,285	-0.02%
2020/11/17	7	12.20	4	12.43	12.50	3	34,088	0.01%
2020/11/16	17	12.55	7	12.50	12.50	10	33,507	0.03%
2020/11/13	30	12.56	5	12.53	12.50	25	32,987	0.08%
2020/11/12	37	12.63	384	12.84	12.35	-347	32,192	-1.08%	大賣/鉅額交易
2020/11/11	379	12.88	32	12.69	13.55	347	31,069	1.12%	大買/鉅額交易
2020/11/10	134.4	13.76	315.1	14.14	13.60	-180.7	29,680	-0.61%	大買/大賣/鉅額交易
2020/11/09	422	13.77	517.4	13.11	14.10	-95.4	27,977	-0.34%	大買/大賣/
2020/11/06	512.5	12.95	29	12.84	12.90	483.5	26,436	1.83%	大買/鉅額交易
2020/11/05	27	12.31	18	12.18	12.25	9	25,773	0.03%
2020/11/04	16	12.05	44	12.21	12.50	-28	25,082	-0.11%
2020/11/03	4	11.71	17	11.73	11.75	-13	24,036	-0.05%
2020/11/02	13	11.71	50	11.69	11.60	-37	23,624	-0.16%
2020/10/30	10	11.55	8	11.84	11.50	2	23,097	0.01%
2020/10/29	11	11.30	7	11.06	11.60	4	22,271	0.02%
2020/10/28	13	11.43	10	11.60	11.45	3	21,599	0.01%
2020/10/27	32	11.68	368	11.82	12.00	-336	20,898	-1.61%	大賣/鉅額交易
2020/10/26	377	12.01	74	12.04	12.10	303	19,703	1.54%	大買/鉅額交易
2020/10/23	7	10.93	13	10.81	11.00	-6	17,875	-0.03%
2020/10/22	20	10.40	0	0.00	10.45	20	17,349	0.12%
2020/10/21	37	10.51	0	0.00	10.55	37	17,269	0.21%
2020/10/20	0	0.00	1	10.40	10.60	-1	17,162	-0.01%
2020/10/19	1	10.45	1	10.45	10.45	0	16,970	0.00%
2020/10/16	0	0.00	12	10.53	10.40	-12	16,824	-0.07%
2020/10/15	1	10.35	5	10.41	10.40	-4	16,513	-0.02%
2020/10/13	0.9	10.20	4	10.35	10.25	-3.1	16,135	-0.02%
2020/10/12	4	9.95	4	9.98	10.00	0	15,831	0.00%
2020/10/08	20	10.00	10	10.00	10.05	10	15,745	0.06%
2020/10/07	11	10.39	0	0.00	10.20	11	15,616	0.07%
2020/10/06	3	9.99	1	10.00	10.15	2	15,419	0.01%
2020/10/05	0	0.00	12	10.02	10.15	-12	15,248	-0.08%
2020/09/30	2	9.73	1	9.59	9.70	1	14,969	0.01%
2020/09/29	21	9.73	2	9.62	9.61	19	14,902	0.13%
2020/09/28	0	0.00	23	9.47	9.45	-23	14,780	-0.16%
2020/09/25	16	9.50	1	9.68	9.75	15	14,620	0.10%
2020/09/24	7	9.11	13	9.28	9.01	-6	14,303	-0.04%
2020/09/23	15	9.73	0	0.00	9.44	15	14,123	0.11%
2020/09/22	13	10.01	0.1	9.97	9.97	12.9	13,868	0.09%
2020/09/21	1	9.89	0	0.00	9.88	1	13,649	0.01%
2020/09/17	19	9.91	10	10.05	9.91	9	13,429	0.07%
2020/09/16	17	9.81	1	9.93	9.81	16	13,283	0.12%
2020/09/15	2	10.13	1	10.10	10.20	1	12,987	0.01%
2020/09/14	7	10.19	42	10.06	10.10	-35	12,854	-0.27%
2020/09/11	16	10.33	20	10.25	10.20	-4	12,460	-0.03%
2020/09/10	8	11.00	1	11.05	10.95	7	11,789	0.06%
2020/09/09	1	11.25	16.9	11.14	11.30	-15.9	11,470	-0.14%
2020/09/08	17.6	11.37	63	11.77	11.25	-45.4	11,174	-0.41%
2020/09/07	129	12.07	226	11.74	11.95	-97	10,524	-0.92%	大買/大賣/
2020/09/04	210	11.42	20	11.12	11.50	190	9,850	1.93%	大買/鉅額交易
2020/09/03	5	10.94	7	11.19	11.05	-2	9,363	-0.02%
2020/09/02	45	10.50	26	10.70	11.00	19	8,900	0.21%
2020/09/01	42	10.54	224	10.34	10.60	-182	8,377	-2.17%	大賣/鉅額交易
2020/08/31	101	10.10	18	9.84	10.10	83	7,563	1.10%	大買/
2020/08/28	6	9.28	1	9.21	9.21	5	7,152	0.07%
2020/08/27	45	9.54	239	9.63	9.36	-194	6,942	-2.79%	大賣/鉅額交易
2020/08/26	245	9.56	204	9.17	9.61	41	6,374	0.64%	大買/大賣/
2020/08/25	180	8.62	17.8	8.47	8.74	162.2	5,435	2.98%	大買/鉅額交易
2020/08/21	5	7.88	0	0.00	7.84	5	4,964	0.10%
2020/08/20	5	7.85	0	0.00	7.67	5	4,796	0.10%
2020/08/19	1	8.20	2	8.55	8.24	-1	4,517	-0.02%
2020/08/18	8	8.45	7	8.50	8.43	1	4,353	0.02%
2020/08/17	1	8.57	162	8.42	8.62	-161	4,208	-3.83%	大賣/鉅額交易
2020/08/14	161	8.63	13	8.38	8.59	148	3,969	3.73%	大買/鉅額交易
2020/08/13	4	8.11	23	7.92	7.89	-19	3,491	-0.54%
2020/08/12	28	7.75	6	7.61	7.69	22	3,270	0.67%
2020/08/11	5	7.77	203	7.57	7.81	-198	2,909	-6.81%	大賣/鉅額交易
2020/08/10	202	7.09	10	6.80	7.10	192	2,437	7.88%	大買/鉅額交易
2020/07/31	0	0.00	5	6.31	6.31	-5	2,161	-0.23%
2020/07/21	0	0.00	17	6.38	6.34	-17	2,904	-0.59%
2020/07/08	2	6.60	0	0.00	6.65	2	3,117	0.06%
2020/07/06	1	6.56	0	0.00	6.56	1	3,153	0.03%
2020/06/30	6	6.48	0	0.00	6.50	6	3,119	0.19%
2020/06/23	20	6.61	0	0.00	6.59	20	3,153	0.63%
2020/06/22	0	0.00	9	6.70	6.59	-9	3,167	-0.28%
2020/06/18	10	6.46	0	0.00	6.49	10	3,187	0.31%
2020/06/15	0	0.00	0.1	6.38	6.42	-0.1	3,290	0.00%
2020/06/12	0	0.00	80	6.37	6.42	-80	3,323	-2.41%
2020/06/09	12	6.84	0	0.00	6.89	12	3,411	0.35%
2020/06/08	42	6.91	0	0.00	6.85	42	3,438	1.22%
2020/06/05	5	6.85	0	0.00	6.85	5	3,400	0.15%
2020/06/04	0	0.00	2	6.70	6.65	-2	3,340	-0.06%
2020/06/03	0	0.00	5	6.64	6.61	-5	3,330	-0.15%
2020/06/02	15	6.52	16	6.57	6.58	-1	3,318	-0.03%
2020/05/27	20	6.61	8	6.59	6.59	12	3,283	0.37%
2020/05/25	4	6.52	5	6.60	6.53	-1	3,299	-0.03%
2020/05/22	0	0.00	50	6.73	6.68	-50	3,282	-1.52%
2020/05/21	50	6.83	3	6.84	6.83	47	3,236	1.45%
2020/05/19	25	6.43	5	6.51	6.45	20	3,125	0.64%
2020/05/15	12	6.31	0.1	6.30	6.32	11.9	3,201	0.37%
2020/05/13	2	6.40	0	0.00	6.59	2	3,177	0.06%
2020/05/12	0	0.00	20	6.30	6.31	-20	3,173	-0.63%
2020/05/06	0	0.00	5	6.43	6.36	-5	3,106	-0.16%
2020/05/05	30	6.43	0	0.00	6.43	30	3,090	0.97%
2020/05/04	0	0.00	30	6.57	6.57	-30	3,036	-0.99%
2020/04/30	5	6.78	7	6.68	6.77	-2	2,983	-0.07%
2020/04/29	25	6.71	33	6.77	6.79	-8	2,847	-0.28%
2020/04/28	1	6.25	0	0.00	6.25	1	2,604	0.04%
2020/04/27	2	5.67	2	5.67	5.69	0	2,507	0.00%
2020/04/23	30	5.38	0	0.00	5.39	30	2,451	1.22%
2020/04/22	0	0.00	2	5.33	5.40	-2	2,438	-0.08%
2020/04/21	2	5.47	0	0.00	5.40	2	2,429	0.08%
2020/04/17	0	0.00	1	5.45	5.41	-1	2,346	-0.04%
2020/04/16	4	5.38	0	0.00	5.41	4	2,311	0.17%
2020/04/15	15	5.51	40	5.45	5.47	-25	2,279	-1.10%
2020/04/13	9	5.35	9	5.39	5.36	0	2,122	0.00%
2020/04/09	46	5.38	0	0.00	5.45	46	2,081	2.21%
2020/04/08	4	5.24	5	5.21	5.24	-1	2,024	-0.05%
2020/04/07	16	5.10	0	0.00	5.13	16	1,994	0.80%
2020/04/01	2	5.06	0	0.00	5.06	2	1,977	0.10%
2020/03/31	5	5.07	0	0.00	5.08	5	1,968	0.25%
2020/03/26	0	0.00	3	5.22	5.25	-3	1,915	-0.16%
2020/03/25	2	5.18	7	5.18	5.15	-5	1,919	-0.26%
2020/03/20	10	5.05	0	0.00	5.02	10	1,848	0.54%
2020/03/19	0	0.00	1	4.93	4.73	-1	1,814	-0.06%
2020/03/17	0	0.00	146	5.01	4.95	-146	1,673	-8.72%	大賣/鉅額交易
2020/03/13	0	0.00	1	5.60	5.68	-1	1,559	-0.06%
2020/03/11	1	6.63	0.3	6.55	6.55	0.7	1,429	0.05%
2020/03/05	2	6.91	0	0.00	6.90	2	1,435	0.14%
2020/03/04	1	6.72	0	0.00	6.86	1	1,474	0.07%
2020/02/25	0	0.00	8	6.85	6.91	-8	1,418	-0.56%
2020/02/24	0	0.00	2	6.96	6.94	-2	1,416	-0.14%
2020/02/21	0	0.00	8	7.11	7.09	-8	1,409	-0.57%
2020/02/19	4	7.16	0	0.00	7.21	4	1,463	0.27%
2020/02/18	6	7.00	22	6.95	6.99	-16	1,442	-1.11%
2020/02/13	2	6.61	0	0.00	6.60	2	1,418	0.14%
2020/02/10	3	6.50	0	0.00	6.48	3	1,406	0.21%
2020/02/07	3	6.65	0	0.00	6.58	3	1,400	0.21%
2020/02/04	1	6.48	0	0.00	6.49	1	1,359	0.07%
2020/02/03	0	0.00	15	6.45	6.46	-15	1,344	-1.12%
2020/01/31	1	6.77	0	0.00	6.77	1	1,323	0.08%
2020/01/16	0	0.00	0.1	7.22	7.27	-0.1	1,205	-0.01%
2020/01/15	0	0.00	0.7	7.20	7.25	-0.7	1,203	-0.06%
2020/01/14	4	7.25	3	7.23	7.22	1	1,213	0.08%
2020/01/13	1	7.27	0	0.00	7.22	1	1,214	0.08%
2020/01/09	2	7.22	0	0.00	7.22	2	1,219	0.16%
2020/01/06	0	0.00	30	7.32	7.26	-30	1,267	-2.37%
2020/01/03	20	7.28	0	0.00	7.32	20	1,281	1.56%
2019/12/12	0	0.00	3	7.29	7.27	-3	1,327	-0.23%
2019/12/11	10	7.30	0	0.00	7.28	10	1,324	0.75%
2019/12/10	0	0.00	3	7.33	7.30	-3	1,325	-0.23%
2019/12/09	10	7.29	0	0.00	7.27	10	1,335	0.75%
2019/12/04	0	0.00	10	7.46	7.49	-10	1,317	-0.76%
2019/12/02	0	0.00	10	7.44	7.52	-10	1,310	-0.76%
2019/11/29	0	0.00	10	7.17	7.29	-10	1,256	-0.80%
2019/11/27	1	7.11	8	7.05	7.10	-7	1,206	-0.58%
2019/11/26	0	0.00	7	7.07	7.05	-7	1,203	-0.58%
2019/11/25	7	7.05	0	0.00	7.06	7	1,186	0.59%
2019/11/20	10	6.99	0	0.00	7.03	10	1,195	0.84%
2019/11/18	2	7.00	0	0.00	7.07	2	1,194	0.17%
2019/11/15	1	7.25	11	7.22	7.22	-10	1,151	-0.87%
2019/11/12	2	7.49	0	0.00	7.48	2	1,160	0.17%
2019/11/05	0	0.00	10	7.57	7.58	-10	1,237	-0.81%
2019/11/04	3	7.59	0	0.00	7.59	3	1,248	0.24%
2019/10/31	2	7.59	0	0.00	7.58	2	1,292	0.15%
2019/10/24	4	7.76	0	0.00	7.73	4	1,377	0.29%
2019/10/23	0	0.00	16	7.75	7.72	-16	1,412	-1.13%
2019/10/22	16	7.76	0	0.00	7.75	16	1,456	1.10%
2019/10/21	0	0.00	11	7.70	7.68	-11	1,525	-0.72%
2019/10/18	0	0.00	10	7.66	7.64	-10	1,669	-0.60%
2019/10/17	1	7.69	0	0.00	7.63	1	1,805	0.06%
2019/10/15	0	0.00	1	7.52	7.53	-1	2,001	-0.05%
2019/10/08	10	7.57	0	0.00	7.55	10	2,078	0.48%
2019/10/03	30	7.68	0	0.00	7.65	30	2,144	1.40%
2019/10/02	20	7.77	0	0.00	7.77	20	2,158	0.93%
2019/10/01	0	0.00	20	7.92	7.82	-20	2,235	-0.89%
2019/09/27	20	7.85	0	0.00	7.80	20	2,346	0.85%
2019/09/25	2	7.89	0	0.00	7.87	2	2,339	0.09%
2019/09/20	35	7.92	0	0.00	7.90	35	2,370	1.48%
2019/09/09	0	0.00	5	8.01	8.01	-5	2,410	-0.21%
2019/09/05	0	0.00	11	8.04	8.04	-11	2,440	-0.45%
2019/09/04	20	7.98	0	0.00	8.05	20	2,436	0.82%
2019/09/03	5	8.06	20.5	8.06	8.04	-15.5	2,436	-0.63%
2019/08/30	25	7.96	0	0.00	7.96	25	2,441	1.02%
2019/08/23	10	8.01	0	0.00	7.98	10	2,454	0.41%
2019/08/16	0	0.00	0.9	8.05	8.10	-0.9	2,397	-0.04%
2019/08/14	4	8.14	0	0.00	8.05	4	2,376	0.17%
2019/08/12	5	8.45	0	0.00	8.43	5	2,369	0.21%
2019/08/07	0	0.00	5	8.36	8.37	-5	2,421	-0.21%
2019/08/06	8	8.18	0	0.00	8.37	8	2,422	0.33%
2019/08/02	9	8.55	0	0.00	8.48	9	2,406	0.37%
2019/07/26	10	8.93	0	0.00	8.94	10	2,375	0.42%
2019/07/23	10	9.12	0	0.00	8.98	10	2,286	0.44%
2019/07/18	6	9.00	0	0.00	9.01	6	1,940	0.31%
2019/07/08	3	8.43	0	0.00	8.45	3	1,714	0.17%
2019/07/05	2	8.51	3.2	8.63	8.51	-1.2	1,706	-0.07%
2019/07/04	13	8.28	0	0.00	8.54	13	1,629	0.80%
2019/06/28	0	0.00	0.8	8.11	8.16	-0.8	1,535	-0.05%
2019/06/27	1	8.17	0	0.00	8.14	1	1,542	0.06%
2019/06/21	0	0.00	2	8.23	8.15	-2	1,585	-0.13%
2019/06/20	0	0.00	2	8.25	8.25	-2	1,595	-0.13%
2019/06/18	0	0.00	20	8.14	8.11	-20	1,583	-1.26%
2019/06/17	2	8.10	0	0.00	8.08	2	1,586	0.13%
2019/06/11	2	8.00	1	7.99	8.00	1	1,605	0.06%
2019/06/05	0	0.00	1	8.01	8.00	-1	1,617	-0.06%
2019/06/03	10	8.01	0	0.00	8.03	10	1,623	0.62%
2019/05/28	0	0.00	2	8.00	8.06	-2	1,708	-0.12%
2019/05/27	2	8.01	0	0.00	8.01	2	1,755	0.11%
2019/05/22	0.1	8.19	0	0.00	8.20	0.1	1,899	0.00%
2019/05/21	0	0.00	3	8.06	8.20	-3	1,900	-0.16%
2019/05/20	3	8.00	0	0.00	7.97	3	1,872	0.16%
2019/05/16	1	8.12	0	0.00	8.12	1	1,806	0.06%
2019/05/13	0	0.00	5	8.44	8.40	-5	1,749	-0.29%
2019/05/09	5	8.65	2	8.55	8.52	3	1,761	0.17%
2019/05/08	2	8.64	0	0.00	8.64	2	1,758	0.11%
2019/05/07	1	8.75	0	0.00	8.70	1	1,759	0.06%
2019/05/02	0	0.00	1	8.87	8.87	-1	1,722	-0.06%
2019/04/29	0.3	8.71	0	0.00	8.73	0.3	1,726	0.02%
2019/04/26	0.3	8.76	0	0.00	8.79	0.3	1,723	0.02%
2019/04/16	2	8.84	0	0.00	8.82	2	1,650	0.12%
2019/04/11	0	0.00	5	8.83	8.75	-5	1,619	-0.31%
2019/04/10	5	8.71	0	0.00	8.68	5	1,614	0.31%
2019/04/08	0	0.00	4	8.74	8.70	-4	1,657	-0.24%
2019/04/01	2	8.66	12	8.66	8.60	-10	1,651	-0.61%
2019/03/29	12	8.61	0	0.00	8.65	12	1,651	0.73%
2019/03/27	0	0.00	20	8.59	8.58	-20	1,704	-1.17%
2019/03/26	1	8.68	5	8.66	8.63	-4	1,731	-0.23%
2019/03/25	1	8.70	0	0.00	8.66	1	1,799	0.06%
2019/03/22	0	0.00	3	8.90	8.84	-3	1,906	-0.16%
2019/03/20	6	8.82	0	0.00	8.83	6	1,956	0.31%
2019/03/19	5	8.88	0	0.00	8.82	5	1,968	0.25%
2019/03/18	5	8.80	0	0.00	8.82	5	1,990	0.25%
2019/03/15	5	8.87	0	0.00	8.80	5	1,996	0.25%
2019/03/14	5	8.91	0	0.00	8.87	5	1,984	0.25%
2019/03/13	5	8.90	0	0.00	8.92	5	2,017	0.25%
2019/03/11	0	0.00	0.8	8.92	8.97	-0.8	2,084	-0.04%
2019/03/05	2	9.19	0	0.00	9.15	2	2,346	0.09%
2019/02/26	0	0.00	5	9.18	9.19	-5	2,388	-0.21%
2019/02/25	5	9.11	0	0.00	9.12	5	2,357	0.21%
2019/02/22	0	0.00	11	9.01	8.95	-11	2,319	-0.47%
2019/02/20	6	8.84	0	0.00	8.85	6	2,242	0.27%
2019/02/15	7	8.84	0	0.00	8.82	7	2,290	0.31%
2019/02/11	3	8.70	4	8.85	8.81	-1	2,383	-0.04%
2019/01/30	0	0.00	2	8.93	8.94	-2	2,387	-0.08%
2019/01/28	2	9.02	0	0.00	8.99	2	2,422	0.08%
2019/01/22	0	0.00	15	8.86	8.89	-15	2,563	-0.59%
2019/01/21	0	0.00	20	8.84	8.88	-20	2,596	-0.77%
2019/01/16	21	8.77	0	0.00	8.75	21	2,673	0.79%
2019/01/15	17	8.74	2	8.64	8.75	15	2,710	0.55%
2019/01/11	0	0.00	3	8.89	8.87	-3	2,913	-0.10%
2019/01/10	0	0.00	5	8.85	8.86	-5	3,017	-0.17%
2019/01/09	0	0.00	3	8.86	8.87	-3	3,031	-0.10%
2019/01/08	0	0.00	32	8.78	8.80	-32	3,044	-1.05%
2019/01/07	7	8.71	2	8.69	8.70	5	3,062	0.16%
2019/01/04	16	8.57	3.4	8.62	8.60	12.6	3,150	0.40%
2019/01/03	0	0.00	10	8.81	8.80	-10	3,204	-0.31%
2019/01/02	8	8.79	0	0.00	8.81	8	3,214	0.25%
2018/12/27	5	8.78	0	0.00	8.75	5	3,225	0.16%
2018/12/26	8	8.76	0	0.00	8.66	8	3,187	0.25%
2018/12/24	0	0.00	5	8.94	8.98	-5	3,153	-0.16%
2018/12/22	8	8.92	5	8.92	8.99	3	3,154	0.10%
2018/12/21	0	0.00	10	9.05	9.11	-10	3,167	-0.32%
2018/12/20	1	9.27	0	0.00	9.12	1	3,201	0.03%
2018/12/19	1	9.21	5	9.24	9.30	-4	3,175	-0.13%
2018/12/18	8	9.30	7	9.28	9.21	1	3,158	0.03%
2018/12/17	0	0.00	31	9.29	9.41	-31	3,083	-1.01%
2018/12/14	0	0.00	6	8.98	8.99	-6	2,956	-0.20%
2018/12/12	0	0.00	6	8.95	8.93	-6	2,917	-0.21%
2018/12/11	0	0.00	16	8.86	8.93	-16	2,884	-0.55%
2018/12/10	13	8.70	0	0.00	8.68	13	2,871	0.45%
2018/12/06	5	8.86	6	8.81	8.82	-1	2,845	-0.04%
2018/12/05	0	0.00	4	8.94	9.00	-4	2,831	-0.14%
2018/12/04	6	9.01	3	9.00	9.06	3	2,838	0.11%
2018/12/03	4	8.95	0	0.00	9.00	4	2,786	0.14%
2018/11/30	0	0.00	3	8.87	9.04	-3	2,686	-0.11%
2018/11/29	13	9.09	0	0.00	8.94	13	2,650	0.49%
2018/11/28	18	9.08	6	9.17	9.19	12	2,597	0.46%
2018/11/27	0	0.00	49	8.69	9.00	-49	2,525	-1.94%
2018/11/26	28	8.66	41	8.65	8.63	-13	2,460	-0.53%
2018/11/21	40	8.47	0	0.00	8.56	40	2,397	1.67%
2018/11/20	2	8.37	0	0.00	8.39	2	2,375	0.08%
2018/11/19	1	8.41	0	0.00	8.45	1	2,378	0.04%
2018/11/09	2	8.33	4	8.42	8.31	-2	2,493	-0.08%
2018/11/08	4	8.48	5	8.47	8.47	-1	2,506	-0.04%
2018/11/07	0	0.00	3	8.37	8.36	-3	2,500	-0.12%
2018/11/06	1	8.29	0	0.00	8.38	1	2,614	0.04%
2018/11/05	3	8.48	0	0.00	8.46	3	2,625	0.11%
2018/10/30	0	0.00	2	8.15	8.30	-2	2,581	-0.08%
2018/10/26	2	8.36	3	8.46	8.35	-1	2,524	-0.04%
2018/10/25	5	8.36	0	0.00	8.38	5	2,524	0.20%
2018/10/24	29	8.54	9	8.56	8.68	20	2,496	0.80%
2018/10/23	10	8.73	0	0.00	8.66	10	2,480	0.40%
2018/10/22	0	0.00	33	8.87	8.90	-33	2,451	-1.35%
2018/10/19	5	8.17	4	8.73	8.72	1	2,364	0.04%
2018/10/18	0	0.00	30	8.34	8.37	-30	2,252	-1.33%
2018/10/17	0	0.00	2	7.56	7.61	-2	2,183	-0.09%
2018/10/12	1	7.40	0	0.00	7.43	1	2,212	0.05%
2018/10/11	0	0.00	10	7.68	7.58	-10	2,146	-0.47%
2018/10/09	0	0.00	1	8.41	8.38	-1	2,086	-0.05%
2018/10/05	1	8.43	0	0.00	8.45	1	2,080	0.05%
2018/09/28	4	8.74	0	0.00	8.73	4	2,149	0.19%
2018/09/27	1	8.76	0	0.00	8.82	1	2,140	0.05%
2018/09/25	0	0.00	0.1	8.64	8.65	-0.1	2,112	0.00%
2018/09/20	1	8.72	0	0.00	8.69	1	2,160	0.05%
2018/09/19	5	8.78	0	0.00	8.77	5	2,237	0.22%
2018/09/17	27	8.73	0	0.00	8.75	27	2,391	1.13%
2018/09/12	10	8.68	0	0.00	8.55	10	2,468	0.41%
2018/08/30	20	8.85	0	0.00	8.85	20	3,013	0.66%
2018/08/24	1	8.82	12	8.82	8.85	-11	3,323	-0.33%
2018/08/22	71	8.82	0	0.00	8.79	71	3,439	2.06%
2018/08/20	0	0.00	3	8.51	8.57	-3	3,630	-0.08%
2018/08/17	0	0.00	20	8.47	8.36	-20	3,600	-0.56%
2018/08/16	86	8.43	130	8.38	8.41	-44	3,620	-1.22%	大賣/
2018/08/15	0	0.00	2	8.63	8.50	-2	3,623	-0.06%
2018/08/13	3	8.72	2	8.71	8.62	1	3,732	0.03%
2018/08/10	7	9.21	0.5	9.08	9.08	6.5	3,700	0.18%
2018/08/07	0	0.00	32	9.32	9.30	-32	3,893	-0.82%
2018/08/06	0	0.00	20	9.26	9.27	-20	4,153	-0.48%
2018/08/03	21	9.15	0	0.00	9.20	21	4,146	0.51%
2018/07/25	31	9.22	2	9.21	9.23	29	4,403	0.66%
2018/07/24	0	0.00	29	9.29	9.38	-29	4,492	-0.65%
2018/07/20	0	0.00	1	9.11	9.14	-1	4,520	-0.02%
2018/07/19	2	9.05	0	0.00	9.09	2	4,508	0.04%
2018/07/17	1	9.01	0	0.00	9.01	1	4,532	0.02%
2018/07/16	1	8.99	0	0.00	8.97	1	4,531	0.02%
2018/07/13	0	0.00	1	8.96	8.97	-1	4,552	-0.02%
2018/07/12	2.5	8.94	0	0.00	8.94	2.5	4,549	0.06%
2018/07/10	25	8.80	6	8.84	8.93	19	4,565	0.42%
2018/07/02	0	0.00	1	9.11	9.10	-1	4,596	-0.02%
2018/06/28	0	0.00	1	8.81	8.80	-1	4,563	-0.02%
2018/06/27	21	9.02	10	8.99	8.98	11	4,560	0.24%
2018/06/26	0	0.00	0.1	9.15	9.22	-0.1	4,471	0.00%
2018/06/22	0	0.00	10	9.48	9.47	-10	4,403	-0.23%
2018/06/21	10	9.61	0	0.00	9.55	10	4,389	0.23%
2018/06/19	2	9.76	0	0.00	9.78	2	4,407	0.05%
2018/06/14	5	9.92	0	0.00	9.89	5	4,375	0.11%
2018/06/13	0	0.00	2	9.90	9.79	-2	4,379	-0.05%
2018/06/12	0	0.00	33	9.75	9.88	-33	4,309	-0.77%
2018/06/08	15	9.59	0	0.00	9.60	15	4,190	0.36%
2018/06/06	5	9.47	0	0.00	9.45	5	4,193	0.12%
2018/06/04	10	9.37	0	0.00	9.42	10	4,124	0.24%
2018/05/31	0	0.00	46	9.44	9.49	-46	4,053	-1.13%
2018/05/30	10.4	9.38	7	9.34	9.42	3.4	4,056	0.08%
2018/05/28	0	0.00	36.4	9.72	9.75	-36.4	4,399	-0.83%
2018/05/24	27	9.38	4	9.41	9.37	23	4,540	0.51%
2018/05/22	46	9.37	59	9.40	9.42	-13	4,581	-0.28%
2018/05/21	100	9.22	0	0.00	9.19	100	4,567	2.19%
2018/05/18	0	0.00	100	9.21	9.17	-100	4,578	-2.18%
2018/05/17	0.2	9.29	0	0.00	9.29	0.2	4,805	0.00%
2018/05/16	1	9.49	0	0.00	9.50	1	4,906	0.02%
2018/05/15	0	0.00	40	9.62	9.62	-40	4,955	-0.81%
2018/05/14	21	9.73	10	9.90	9.61	11	5,161	0.21%
2018/05/09	10	10.45	0	0.00	10.35	10	4,947	0.20%
2018/05/08	0	0.00	2	10.43	10.40	-2	4,930	-0.04%
2018/05/02	0	0.00	20	10.35	10.30	-20	4,933	-0.41%
2018/04/30	8	10.35	0	0.00	10.30	8	5,019	0.16%
2018/04/24	0	0.00	15	10.25	10.10	-15	5,118	-0.29%
2018/04/23	18	10.30	0	0.00	10.20	18	5,179	0.35%
2018/04/19	0	0.00	1	10.45	10.45	-1	5,241	-0.02%
2018/04/13	0	0.00	0.5	10.50	10.60	-0.5	5,521	-0.01%
2018/04/11	5	10.45	0	0.00	10.35	5	5,847	0.09%
2018/04/02	0	0.00	5	10.50	10.40	-5	7,301	-0.07%
2018/03/31	5	10.50	0	0.00	10.55	5	7,542	0.07%
2018/03/26	5	10.35	0	0.00	10.35	5	7,685	0.07%
2018/03/22	11	10.85	14	10.78	10.70	-3	7,646	-0.04%
2018/03/12	0	0.00	20	11.25	11.20	-20	7,844	-0.25%
2018/03/06	7	10.84	2	10.75	10.70	5	8,362	0.06%
2018/03/02	27	11.14	0	0.00	11.05	27	8,747	0.31%
2018/03/01	11	11.14	10	11.15	11.30	1	8,897	0.01%
2018/02/27	13	10.53	0	0.00	10.40	13	8,617	0.15%
2018/02/26	10	10.20	0	0.00	10.15	10	8,471	0.12%
2018/02/22	15	10.25	0	0.00	10.15	15	8,455	0.18%
2018/02/21	25	10.15	0	0.00	10.15	25	8,486	0.29%
2018/02/05	0	0.00	5	11.30	11.40	-5	7,757	-0.06%
2018/01/26	10	11.70	0	0.00	11.70	10	8,103	0.12%
2018/01/25	2	11.70	0	0.00	11.70	2	8,245	0.02%
2018/01/23	1	11.60	1	11.60	11.60	0	8,132	0.00%
2018/01/22	0	0.00	1.5	11.75	11.75	-1.5	8,333	-0.02%
2018/01/19	0	0.00	4	11.80	11.80	-4	8,295	-0.05%
2018/01/17	1	12.00	0	0.00	11.90	1	8,348	0.01%
2018/01/11	0	0.00	10	12.20	11.90	-10	8,509	-0.12%
2018/01/08	0.5	12.25	3	12.30	12.35	-2.5	8,440	-0.03%
2018/01/05	4	12.45	1	12.35	12.30	3	8,333	0.04%
2018/01/03	1	12.40	0	0.00	12.15	1	8,162	0.01%
2018/01/02	5	12.35	10	12.08	12.40	-5	8,047	-0.06%