陽明 (2609)-元大-桃興券商分點個股進出

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

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	106.1	77.67	43	77.90	77.50	63.1	50,914	0.12%	大買/
2024/11/21	77	78.61	108	79.22	79.30	-31	49,840	-0.06%	大賣/
2024/11/20	102.2	77.41	229.7	77.66	77.10	-127.5	47,911	-0.27%	大買/大賣/鉅額交易
2024/11/19	28.2	74.36	73.9	73.99	74.70	-45.7	45,259	-0.10%
2024/11/18	44	72.48	51	72.56	72.10	-7	44,245	-0.02%
2024/11/15	36	72.53	62.2	72.56	72.20	-26.2	43,790	-0.06%
2024/11/14	35.1	71.84	26.3	71.54	70.80	8.9	43,333	0.02%
2024/11/13	239.3	71.79	38.3	71.86	71.30	201.1	43,608	0.46%	大買/鉅額交易
2024/11/12	155	72.78	176.5	72.87	72.10	-21.5	43,460	-0.05%	大買/大賣/
2024/11/11	77.2	71.28	36.5	71.16	71.80	40.7	42,627	0.10%
2024/11/08	32.5	71.76	71.2	71.75	71.50	-38.7	42,920	-0.09%
2024/11/07	78	69.39	66	69.68	69.70	12	42,580	0.03%
2024/11/06	37.2	70.12	56.2	70.55	70.80	-19	42,602	-0.04%
2024/11/05	44	70.32	203.7	70.67	70.70	-159.7	42,786	-0.37%	大賣/鉅額交易
2024/11/04	178.5	68.93	46.1	68.67	68.10	132.4	42,648	0.31%	大買/鉅額交易
2024/11/01	27.4	69.31	224.2	69.12	70.00	-196.8	42,594	-0.46%	大賣/鉅額交易
2024/10/30	21	67.09	16	67.00	66.40	5	42,286	0.01%
2024/10/29	31.1	66.74	13	66.46	66.20	18.1	42,605	0.04%
2024/10/28	51	68.38	46.2	68.27	68.10	4.9	42,856	0.01%
2024/10/25	12	67.73	34.2	67.89	67.80	-22.2	43,058	-0.05%
2024/10/24	37	67.56	21	67.53	67.30	16	43,163	0.04%
2024/10/23	22.1	68.25	73.1	68.31	68.50	-51	43,207	-0.12%
2024/10/22	46.5	68.49	31.6	68.29	67.80	14.9	43,583	0.03%
2024/10/21	23.1	67.24	62.1	67.50	68.40	-39	43,713	-0.09%
2024/10/18	42	65.86	30.1	65.84	65.90	11.9	43,601	0.03%
2024/10/17	15.4	65.16	57.2	65.05	65.50	-41.8	43,452	-0.10%
2024/10/16	8.1	63.59	8.1	63.70	63.70	-0.1	43,457	0.00%
2024/10/15	5.1	63.36	4	63.68	63.10	1.1	43,630	0.00%
2024/10/14	41.3	63.55	21.2	63.06	63.30	20.1	44,213	0.05%
2024/10/11	8.5	63.03	14.2	63.42	62.80	-5.7	44,576	-0.01%
2024/10/09	48.4	62.40	16	62.93	62.50	32.4	44,650	0.07%
2024/10/08	27	63.93	28.5	63.85	63.50	-1.5	44,723	0.00%
2024/10/07	42.7	63.83	42	63.26	64.10	0.7	45,386	0.00%
2024/10/04	127.6	64.33	28	64.35	64.10	99.6	46,296	0.22%	大買/
2024/10/01	83	70.53	77	70.47	70.50	6	45,420	0.01%
2024/09/30	92.4	70.19	116.4	70.15	69.00	-24	45,132	-0.05%	大賣/
2024/09/27	104.1	72.29	110.2	72.56	72.90	-6.1	44,635	-0.01%	大買/大賣/
2024/09/26	177.7	72.24	279.2	72.90	70.90	-101.5	43,684	-0.23%	大買/大賣/鉅額交易
2024/09/25	119.8	68.82	221.5	69.20	70.40	-101.8	41,313	-0.25%	大買/大賣/鉅額交易
2024/09/24	123	67.51	236.2	67.52	67.60	-113.2	39,564	-0.29%	大買/大賣/鉅額交易
2024/09/23	8	63.99	10.1	64.02	64.50	-2.1	37,671	-0.01%
2024/09/20	43	63.20	62.3	63.54	63.60	-19.3	38,079	-0.05%
2024/09/19	25.2	63.00	8	63.10	63.40	17.2	38,812	0.04%
2024/09/18	1	62.30	25.1	62.70	62.60	-24.1	39,497	-0.06%
2024/09/16	13.5	61.65	1	61.60	61.70	12.5	41,761	0.03%
2024/09/13	34	62.56	27.2	62.41	62.40	6.8	42,555	0.02%
2024/09/12	19.1	62.28	47	62.26	62.00	-27.9	43,986	-0.06%
2024/09/11	6	61.30	13	61.19	61.30	-7	44,485	-0.02%
2024/09/10	29.1	60.50	25	60.16	59.80	4.1	45,909	0.01%
2024/09/09	22.1	60.84	17.1	60.65	60.60	5	48,201	0.01%
2024/09/06	11	61.57	14	61.99	62.10	-3	50,370	-0.01%
2024/09/05	22	61.55	36	61.73	61.50	-14	54,137	-0.03%
2024/09/04	67.4	59.71	20	59.70	60.70	47.4	59,230	0.08%
2024/09/03	37	62.28	12.1	62.11	61.80	24.9	62,553	0.04%
2024/09/02	73.1	62.60	18	62.81	62.30	55.1	67,649	0.08%
2024/08/30	49	63.64	52	63.91	64.50	-3	71,442	0.00%
2024/08/29	2	62.60	14	62.86	62.90	-12	72,503	-0.02%
2024/08/28	27	62.74	38.2	62.70	62.60	-11.2	75,295	-0.01%
2024/08/27	66.2	62.90	27.8	62.74	62.70	38.4	80,365	0.05%
2024/08/26	31	64.55	52.6	65.02	64.20	-21.6	80,319	-0.03%
2024/08/23	24.2	64.00	7.5	63.72	63.60	16.7	80,354	0.02%
2024/08/22	1.1	63.80	1	63.90	63.70	0.1	80,874	0.00%
2024/08/21	18.6	64.02	6.6	64.31	63.70	12	81,654	0.01%
2024/08/20	24.1	64.36	28	64.43	63.70	-3.9	81,682	0.00%
2024/08/19	29.1	63.77	25	63.92	63.70	4.1	81,476	0.01%
2024/08/16	38.4	64.01	35.7	64.10	63.80	2.7	81,622	0.00%
2024/08/15	44.2	63.04	53.1	63.59	63.80	-8.9	81,353	-0.01%
2024/08/14	23.1	61.84	21	61.93	61.60	2.1	80,912	0.00%
2024/08/13	89.1	61.99	58	62.22	61.80	31.1	81,032	0.04%
2024/08/12	63	62.07	86.4	62.47	63.50	-23.4	85,062	-0.03%
2024/08/09	79.9	62.37	53.5	61.44	60.80	26.4	87,798	0.03%
2024/08/08	51.4	61.91	39	61.90	61.20	12.4	94,830	0.01%
2024/08/07	22	62.51	23	62.68	63.60	-1	98,810	0.00%
2024/08/06	72.2	62.63	72	61.98	61.10	0.2	104,523	0.00%
2024/08/05	39	61.05	50	60.46	60.00	-11	106,461	-0.01%
2024/08/02	45	64.96	21	64.87	64.10	24	106,869	0.02%
2024/08/01	12	64.38	19.7	64.36	64.60	-7.7	107,135	-0.01%
2024/07/31	30.1	62.86	31	63.06	63.40	-0.9	107,083	0.00%
2024/07/30	27	60.93	31	60.97	62.30	-4	107,424	0.00%
2024/07/29	2	60.20	4	60.38	60.00	-2	108,143	0.00%
2024/07/26	14.1	59.70	4	60.00	60.30	10.1	109,053	0.01%
2024/07/23	55.3	60.31	76.1	60.40	60.80	-20.7	111,862	-0.02%
2024/07/22	50.2	58.46	28.1	58.61	58.60	22.1	114,730	0.02%
2024/07/19	24.8	60.53	22.2	60.31	60.20	2.6	114,172	0.00%
2024/07/18	47.1	61.93	32	61.95	61.80	15.1	114,049	0.01%
2024/07/17	92.7	62.31	57	62.00	61.90	35.7	113,909	0.03%
2024/07/16	49.8	62.87	30	63.02	62.40	19.8	114,301	0.02%
2024/07/15	38.4	63.12	47	63.45	63.10	-8.6	114,770	-0.01%
2024/07/12	58.7	63.87	43.1	64.15	64.00	15.6	114,184	0.01%
2024/07/11	29.1	65.64	30	65.38	65.10	-0.9	113,780	0.00%
2024/07/10	43.2	65.91	39.3	65.63	65.10	3.9	113,798	0.00%
2024/07/09	79.5	65.60	62.1	65.20	65.20	17.4	113,470	0.02%
2024/07/08	93	67.57	73.3	67.58	67.50	19.7	112,626	0.02%
2024/07/05	159.5	72.70	35.2	72.77	72.30	124.3	111,216	0.11%	大買/鉅額交易
2024/07/04	29.4	74.44	12	74.65	73.80	17.4	110,779	0.02%
2024/07/03	105	76.03	70	75.62	74.80	35	110,428	0.03%	大買/
2024/07/02	58	73.99	22	74.11	74.10	36	109,694	0.03%
2024/07/01	38.1	74.41	25.1	74.56	73.70	13	109,279	0.01%
2024/06/28	56.5	74.76	36.1	74.87	74.60	20.3	108,377	0.02%
2024/06/27	39	75.46	42.2	75.30	75.20	-3.2	107,922	0.00%
2024/06/26	98.2	75.24	30	75.54	75.00	68.2	107,423	0.06%
2024/06/25	23	75.18	74	75.75	76.50	-51	106,758	-0.05%
2024/06/24	46.1	74.42	40	74.90	74.20	6.1	105,780	0.01%
2024/06/21	197.7	76.96	143.2	77.30	75.90	54.5	105,449	0.05%	大買/大賣/
2024/06/20	52.2	76.49	50	76.45	76.70	2.2	103,009	0.00%
2024/06/19	58.5	75.58	123.4	76.13	75.00	-64.9	102,277	-0.06%	大賣/
2024/06/18	51.3	74.03	54	74.04	74.10	-2.7	100,961	0.00%
2024/06/17	134	74.05	79	74.14	73.70	55	100,571	0.05%	大買/
2024/06/14	131.7	74.90	144.1	74.41	75.40	-12.4	99,141	-0.01%	大買/大賣/
2024/06/13	98	73.06	154	73.24	72.40	-56.1	97,069	-0.06%	大賣/
2024/06/12	277.2	71.56	279	71.46	70.90	-1.8	95,585	0.00%	大買/大賣/
2024/06/11	389.9	78.49	200.3	79.92	74.70	189.6	92,009	0.21%	大買/大賣/鉅額交易
2024/06/07	198.3	82.94	220.3	83.06	82.90	-22	87,019	-0.03%	大買/大賣/
2024/06/06	421.4	82.65	313.5	82.93	83.70	107.9	83,616	0.13%	大買/大賣/鉅額交易
2024/06/05	250.6	80.35	384.8	80.73	80.40	-134.3	78,688	-0.17%	大買/大賣/鉅額交易
2024/06/04	109.2	75.08	92.1	75.35	75.70	17	75,295	0.02%	大買/
2024/06/03	260.1	73.67	282.5	74.05	75.90	-22.4	74,088	-0.03%	大買/大賣/
2024/05/31	480.9	75.54	168.2	76.96	71.50	312.7	71,518	0.44%	大買/大賣/鉅額交易
2024/05/30	14.2	77.61	23.1	78.02	78.30	-8.9	66,738	-0.01%
2024/05/29	24.9	79.50	16.3	77.61	77.20	8.6	66,931	0.01%
2024/05/28	30.8	79.59	12	79.39	79.50	18.8	66,688	0.03%
2024/05/27	18.3	76.80	61.6	77.21	78.30	-43.3	66,564	-0.06%
2024/05/24	4.7	73.07	19.1	73.14	73.50	-14.4	66,061	-0.02%
2024/05/23	7.2	71.56	6	71.85	71.30	1.2	65,927	0.00%
2024/05/22	5	71.44	15.1	71.66	72.00	-10.1	66,285	-0.02%
2024/05/21	22.6	71.22	8	71.04	71.40	14.5	67,030	0.02%
2024/05/20	45.1	71.83	11.1	72.05	72.50	34	67,811	0.05%
2024/05/17	21.2	71.34	41.3	72.62	71.00	-20.1	67,821	-0.03%
2024/05/16	337.2	73.99	390.7	73.70	74.10	-53.5	67,308	-0.08%	大買/大賣/
2024/05/15	147.5	70.81	198.8	71.02	71.40	-51.3	62,532	-0.08%	大買/大賣/
2024/05/14	405.4	70.61	417.8	71.29	71.30	-12.4	59,266	-0.02%	大買/大賣/
2024/05/13	80.6	66.09	173	66.45	66.60	-92.4	51,583	-0.18%	大賣/
2024/05/10	122.1	58.39	458.9	59.87	60.60	-336.8	47,517	-0.71%	大買/大賣/鉅額交易
2024/05/09	26	55.04	176.2	55.17	55.10	-150.2	41,522	-0.36%	大賣/鉅額交易
2024/05/08	85	53.30	43	52.87	52.20	42	38,724	0.11%
2024/05/07	37	52.22	41	52.10	52.50	-4	37,648	-0.01%
2024/05/06	5	50.58	10.1	50.48	50.60	-5.1	36,577	-0.01%
2024/05/03	18.5	50.56	31	50.55	50.40	-12.5	36,422	-0.03%
2024/05/02	63.2	52.19	24	51.48	51.30	39.2	35,869	0.11%
2024/04/30	28.3	52.26	48	52.00	52.20	-19.7	34,907	-0.06%
2024/04/29	145.5	53.83	125.8	53.87	52.90	19.7	34,260	0.06%	大買/大賣/
2024/04/26	27	49.67	321	50.43	51.80	-294	31,859	-0.92%	大賣/鉅額交易
2024/04/25	0.2	46.70	11.6	46.83	47.10	-11.4	28,881	-0.04%
2024/04/24	0.2	46.30	17.1	46.46	46.70	-16.9	29,490	-0.06%
2024/04/23	4	45.75	1	45.85	45.85	3	30,084	0.01%
2024/04/22	29.2	46.58	18.7	46.83	45.60	10.5	31,047	0.03%
2024/04/19	4	45.76	48.3	45.49	45.15	-44.3	31,099	-0.14%
2024/04/18	8.3	43.74	3.3	43.94	43.80	5	31,794	0.02%
2024/04/17	2.2	44.00	5	44.09	43.95	-2.8	32,544	-0.01%
2024/04/16	12	44.00	5.2	43.95	43.80	6.8	35,643	0.02%
2024/04/15	8.1	45.02	6	45.03	45.20	2.1	38,172	0.01%
2024/04/12	2.2	45.15	3	45.13	45.20	-0.8	39,648	0.00%
2024/04/11	2.4	45.06	21	45.07	45.00	-18.6	42,860	-0.04%
2024/04/10	6.4	44.80	3	45.10	44.40	3.4	47,471	0.01%
2024/04/09	29.3	45.16	37	45.08	44.95	-7.7	49,252	-0.02%
2024/04/08	15.5	44.08	17.2	43.97	45.10	-1.7	51,653	0.00%
2024/04/03	11.7	44.07	0	0.00	43.80	11.7	51,965	0.02%
2024/04/02	5.6	44.16	4	44.15	44.45	1.6	52,810	0.00%
2024/04/01	20.4	44.35	2	44.45	44.30	18.4	54,419	0.03%
2024/03/29	4.1	44.34	10	44.30	44.40	-6	57,040	-0.01%
2024/03/28	13.9	44.21	33	44.42	44.10	-19.1	61,145	-0.03%
2024/03/27	7.4	44.23	5	44.29	44.15	2.4	66,969	0.00%
2024/03/26	182.5	44.50	0.1	45.00	44.15	182.4	72,282	0.25%	大買/鉅額交易
2024/03/25	1.3	45.68	24.2	45.71	45.60	-22.9	74,413	-0.03%
2024/03/22	12.4	45.16	3	45.43	45.15	9.4	78,776	0.01%
2024/03/21	4.2	45.85	56.1	46.10	45.45	-51.9	82,392	-0.06%
2024/03/20	22.4	45.02	0	0.00	44.95	22.4	82,759	0.03%
2024/03/19	4.3	45.51	8.1	45.70	45.30	-3.8	82,606	0.00%
2024/03/18	47.7	45.10	31	45.17	45.15	16.7	82,626	0.02%
2024/03/15	115.9	46.10	63.1	46.41	46.50	52.8	82,622	0.06%	大買/
2024/03/14	12.7	47.79	0	0.00	47.75	12.7	81,884	0.02%
2024/03/13	21.8	48.87	29.5	48.88	48.70	-7.7	81,628	-0.01%
2024/03/12	8	48.88	22	48.98	48.95	-14	81,399	-0.02%
2024/03/11	18	48.57	29.5	48.53	48.60	-11.5	81,293	-0.01%
2024/03/08	95	48.13	22.1	48.28	47.55	72.9	81,533	0.09%
2024/03/07	11	48.25	6	48.22	48.00	5	81,653	0.01%
2024/03/06	9.5	48.11	2	48.30	48.00	7.5	81,835	0.01%
2024/03/05	12.4	48.84	29	49.16	48.60	-16.6	81,797	-0.02%
2024/03/04	27.3	48.73	14	48.39	48.90	13.3	81,501	0.02%
2024/03/01	26.3	49.05	16	49.10	49.15	10.3	81,079	0.01%
2024/02/29	11	49.55	22.3	49.63	49.85	-11.3	80,766	-0.01%
2024/02/27	27	48.99	16.2	49.17	48.55	10.9	80,194	0.01%
2024/02/26	31.5	48.85	11	48.80	48.70	20.5	79,816	0.03%
2024/02/23	43.2	49.51	65	49.33	49.10	-21.8	79,548	-0.03%
2024/02/22	32.2	49.70	111.5	49.83	49.95	-79.3	79,046	-0.10%	大賣/
2024/02/21	66.3	48.75	27.4	48.93	48.35	38.9	77,991	0.05%
2024/02/20	49	48.04	50.8	47.85	48.15	-1.8	76,991	0.00%
2024/02/19	9.6	46.68	10	47.03	46.90	-0.4	76,623	0.00%
2024/02/16	7.1	47.07	33	47.09	46.90	-26	76,622	-0.03%
2024/02/15	43.3	46.13	28.4	46.21	46.65	15	76,927	0.02%
2024/02/05	20.5	47.48	17	47.43	47.30	3.5	76,416	0.00%
2024/02/02	64.3	47.82	40	48.19	47.75	24.3	76,221	0.03%
2024/02/01	12.3	48.90	53.5	48.80	49.15	-41.2	75,807	-0.05%
2024/01/31	24.4	47.90	6	47.81	47.85	18.4	75,447	0.02%
2024/01/30	9.2	48.54	6	48.54	48.50	3.2	75,144	0.00%
2024/01/29	9	48.78	4	48.81	48.80	5	75,025	0.01%
2024/01/26	14.5	49.10	11.2	48.93	48.90	3.3	74,848	0.00%
2024/01/25	12.4	49.49	58.2	49.30	49.25	-45.8	74,575	-0.06%
2024/01/24	11	49.95	13.1	50.00	49.80	-2.1	74,259	0.00%
2024/01/23	47.4	49.87	25	49.59	49.45	22.4	73,968	0.03%
2024/01/22	48	49.37	25.5	49.30	49.80	22.5	73,435	0.03%
2024/01/19	13	50.51	15	50.72	50.90	-2	72,698	0.00%
2024/01/18	35	50.57	43.4	50.98	51.30	-8.4	72,119	-0.01%
2024/01/17	55.4	50.39	35.2	49.93	49.75	20.2	71,254	0.03%
2024/01/16	54.1	51.37	19.6	51.36	51.10	34.5	70,167	0.05%
2024/01/15	28	52.51	37.1	52.69	52.20	-9.1	69,052	-0.01%
2024/01/12	30.1	51.22	148.3	51.30	51.80	-118.3	68,101	-0.17%	大賣/鉅額交易
2024/01/11	63	49.43	42.2	49.41	49.30	20.8	66,573	0.03%
2024/01/10	218.4	49.15	100.3	49.17	48.80	118.1	65,947	0.18%	大買/鉅額交易
2024/01/09	353.1	52.12	47.3	51.60	51.70	305.8	62,747	0.49%	大買/鉅額交易
2024/01/08	149.1	56.77	166.1	57.26	56.50	-16.9	59,929	-0.03%	大買/大賣/
2024/01/05	225.8	57.85	171.4	57.91	58.00	54.4	58,241	0.09%	大買/大賣/
2024/01/04	227.1	57.23	685.2	56.94	57.30	-458.1	54,924	-0.83%	大買/大賣/鉅額交易
2024/01/03	87.2	53.98	94	54.25	54.00	-6.8	50,539	-0.01%
2024/01/02	299.5	53.90	96.7	53.86	53.00	202.7	48,572	0.42%	大買/鉅額交易
2023/12/29	32.8	51.49	19	51.47	51.30	13.8	46,003	0.03%
2023/12/28	64.3	51.91	30	51.87	51.90	34.3	45,551	0.08%
2023/12/27	66.1	53.31	102.1	53.28	52.60	-35.9	44,588	-0.08%	大賣/
2023/12/26	141.6	52.69	166.7	52.47	52.00	-25	43,061	-0.06%	大買/大賣/
2023/12/25	349.6	53.12	246.2	53.31	51.80	103.4	40,417	0.26%	大買/大賣/鉅額交易
2023/12/22	413.8	56.99	391.7	57.15	57.50	22.1	36,363	0.06%	大買/大賣/
2023/12/21	161.2	53.28	366.5	53.73	55.40	-205.3	30,431	-0.67%	大買/大賣/鉅額交易
2023/12/20	116	49.45	191.1	49.88	50.40	-75.1	25,050	-0.30%	大買/大賣/
2023/12/19	228.4	49.25	224	49.37	49.30	4.4	22,532	0.02%	大買/大賣/
2023/12/18	162.3	47.36	217.6	47.47	47.85	-55.3	18,279	-0.30%	大買/大賣/
2023/12/15	31	44.03	33.7	44.11	44.25	-2.7	14,910	-0.02%
2023/12/14	8.7	42.96	3	43.25	42.75	5.7	14,410	0.04%
2023/12/13	27.7	43.65	9	43.63	43.20	18.7	14,666	0.13%
2023/12/12	40.7	44.67	13.1	44.42	44.00	27.6	16,436	0.17%
2023/12/11	8	43.98	7	44.31	44.00	1	16,360	0.01%
2023/12/08	11.3	44.00	14.2	43.86	44.00	-2.9	16,264	-0.02%
2023/12/07	5.5	44.42	4	44.11	43.70	1.5	16,227	0.01%
2023/12/06	9.1	44.58	16	44.45	44.65	-6.9	16,207	-0.04%
2023/12/05	32.3	45.17	19.5	44.77	44.85	12.8	16,069	0.08%
2023/12/04	36.5	44.85	42	45.07	45.15	-5.5	15,536	-0.04%
2023/12/01	19	43.03	42.2	42.93	43.30	-23.2	14,717	-0.16%
2023/11/30	2	42.23	2	42.00	42.00	0	14,382	0.00%
2023/11/29	12.1	42.45	5	42.54	42.55	7.1	14,303	0.05%
2023/11/28	6	42.57	20	42.55	42.65	-14	14,280	-0.10%
2023/11/27	5	41.95	6	41.99	42.00	-1	14,187	-0.01%
2023/11/24	15.1	41.62	9	41.61	41.75	6.1	14,230	0.04%
2023/11/22	4.3	41.59	169	41.66	41.55	-164.7	14,285	-1.15%	大賣/鉅額交易
2023/11/21	4.1	41.85	6	41.90	41.90	-1.9	14,315	-0.01%
2023/11/20	0.6	41.97	7	41.83	42.00	-6.4	14,564	-0.04%
2023/11/17	7.2	41.95	2	41.80	41.80	5.2	14,695	0.04%
2023/11/16	6.1	42.02	3	41.90	42.15	3.1	14,689	0.02%
2023/11/15	5	41.50	6	41.65	42.10	-1	14,752	-0.01%
2023/11/14	19	42.25	10	42.32	41.50	9	15,292	0.06%
2023/11/13	3	41.52	2	41.55	41.45	1	15,000	0.01%
2023/11/10	65.1	41.62	9	41.39	41.30	56.1	15,307	0.37%
2023/11/09	8	41.88	6	41.85	41.85	2	15,399	0.01%
2023/11/08	14.5	42.03	6	41.90	41.90	8.5	15,698	0.05%
2023/11/07	3	42.45	3	42.25	42.25	0	15,767	0.00%
2023/11/06	8	42.14	6	42.18	42.30	2	15,975	0.01%
2023/11/03	0	43.05	5.4	43.09	43.25	-5.4	15,983	-0.03%
2023/11/02	0	42.45	1	42.60	42.65	-1	16,076	-0.01%
2023/11/01	3	42.32	0	0.00	42.10	3	16,408	0.02%
2023/10/31	4.5	43.02	1	42.40	42.10	3.5	16,745	0.02%
2023/10/30	5	43.00	6	43.20	43.25	-1	16,865	-0.01%
2023/10/27	4.2	42.75	5	42.82	43.00	-0.8	16,907	0.00%
2023/10/26	1	42.35	3	42.42	42.45	-2	17,389	-0.01%
2023/10/25	2	42.30	2.1	42.30	42.30	-0.1	17,925	0.00%
2023/10/24	6	42.03	33	41.95	42.20	-27	18,272	-0.15%
2023/10/23	4	42.15	5	42.12	41.95	-1	18,667	-0.01%
2023/10/20	3	41.99	6	42.23	42.35	-3	18,868	-0.02%
2023/10/19	18	42.43	1	42.60	42.70	17	19,136	0.09%
2023/10/18	6	42.30	8	42.11	42.30	-2	19,637	-0.01%
2023/10/17	18	42.45	6	42.25	42.25	12	20,006	0.06%
2023/10/16	6	41.93	3	42.20	42.40	3	20,676	0.01%
2023/10/13	6	42.59	2	42.80	42.55	4	21,410	0.02%
2023/10/12	22	42.75	8	42.95	43.10	14	21,726	0.06%
2023/10/11	19.1	43.18	6	43.05	42.55	13.1	22,300	0.06%
2023/10/06	1	45.05	3	45.13	45.00	-2	23,265	-0.01%
2023/10/05	7	45.16	5.2	45.14	44.90	1.8	24,382	0.01%
2023/10/04	8	44.07	8	44.38	44.55	0	24,984	0.00%
2023/10/03	3	44.38	12	44.37	44.10	-9	25,836	-0.03%
2023/10/02	22	44.79	11	44.53	44.45	11	26,366	0.04%
2023/09/28	4.1	45.84	2	45.45	45.45	2.1	27,236	0.01%
2023/09/27	16	46.08	11	46.01	45.90	5	30,489	0.02%
2023/09/26	4.2	45.78	7	45.92	45.95	-2.8	33,006	-0.01%
2023/09/25	15	45.62	11.4	45.85	45.95	3.7	37,459	0.01%
2023/09/22	4.1	45.54	1	45.85	45.80	3.1	39,241	0.01%
2023/09/21	13	45.80	38.1	45.73	45.60	-25.1	39,654	-0.06%
2023/09/20	20	46.76	21	46.84	46.30	-1	39,877	0.00%
2023/09/19	18	45.56	35.3	45.81	45.85	-17.3	39,695	-0.04%
2023/09/18	25.2	45.61	228	45.78	45.50	-202.8	39,773	-0.51%	大賣/鉅額交易
2023/09/15	498.2	46.72	84.2	46.29	46.45	414	39,977	1.04%	大買/鉅額交易
2023/09/14	15.1	44.27	32.4	44.22	44.60	-17.3	38,125	-0.05%
2023/09/13	11.1	43.22	7.1	43.26	43.30	4	38,034	0.01%
2023/09/12	2	43.03	11.1	42.94	43.10	-9.1	38,359	-0.02%
2023/09/11	8	42.81	1.1	42.80	42.50	6.9	38,623	0.02%
2023/09/08	1	42.90	3.1	42.95	42.65	-2.1	38,922	-0.01%
2023/09/07	8	42.56	9	42.54	42.50	-1	39,057	0.00%
2023/09/06	6.1	42.92	3	42.65	42.60	3.1	39,193	0.01%
2023/09/05	5	43.01	3	43.28	43.30	2	39,357	0.01%
2023/09/04	9	42.60	9.2	42.90	42.90	-0.2	39,782	0.00%
2023/09/01	9.5	42.20	3	42.27	42.10	6.5	39,716	0.02%
2023/08/31	8	42.51	6	42.45	42.25	2	39,828	0.01%
2023/08/30	4.4	42.46	0	0.00	42.25	4.4	39,936	0.01%
2023/08/29	3	42.10	9.1	42.44	42.50	-6.1	40,016	-0.02%
2023/08/28	5.1	41.58	9	42.03	42.00	-3.9	40,157	-0.01%
2023/08/25	2	42.20	9	42.17	42.05	-7	40,320	-0.02%
2023/08/24	18.2	42.35	8	42.03	41.95	10.2	40,373	0.03%
2023/08/23	11	43.54	4	43.01	42.95	7	40,250	0.02%
2023/08/22	7.2	43.19	7	43.47	43.30	0.2	40,211	0.00%
2023/08/21	29	43.21	12	43.17	43.10	17	40,225	0.04%
2023/08/18	32.5	44.45	44.4	44.62	43.90	-11.9	40,110	-0.03%
2023/08/17	10	41.89	15.1	42.33	42.55	-5.1	39,468	-0.01%
2023/08/16	25.3	42.26	16	42.65	42.05	9.3	39,345	0.02%
2023/08/15	14.2	43.79	24	43.75	43.60	-9.8	39,023	-0.03%
2023/08/14	68	44.28	53	44.06	44.05	15	38,934	0.04%
2023/08/11	2	45.31	9.1	45.57	45.30	-7.1	38,727	-0.02%
2023/08/10	12.1	45.42	21	45.38	45.50	-8.9	38,714	-0.02%
2023/08/09	11	46.28	27	46.08	46.00	-16	38,759	-0.04%
2023/08/08	15.1	46.54	18	46.52	46.40	-2.9	38,698	-0.01%
2023/08/07	11	45.76	8	46.38	46.40	3	38,780	0.01%
2023/08/04	6.3	46.81	11.5	47.04	47.15	-5.2	38,682	-0.01%
2023/08/02	18	46.47	8	46.39	46.45	10	38,518	0.03%
2023/08/01	4	46.89	6	46.78	46.80	-2	38,578	-0.01%
2023/07/31	28.1	47.09	22	46.94	46.50	6.1	38,652	0.02%
2023/07/28	28	47.72	49.5	47.73	47.75	-21.5	38,349	-0.06%
2023/07/27	12	46.95	4	47.05	46.90	8	38,170	0.02%
2023/07/26	22.5	46.55	27.2	46.70	46.90	-4.7	38,213	-0.01%
2023/07/25	33.2	45.73	224.1	45.70	45.60	-190.9	38,023	-0.50%	大賣/鉅額交易
2023/07/24	14	45.96	35	46.06	45.75	-21	38,172	-0.06%
2023/07/21	34.6	47.70	46	47.64	47.35	-11.4	38,225	-0.03%
2023/07/20	32	47.69	17.5	47.68	48.40	14.5	37,923	0.04%
2023/07/19	53	46.88	31.5	46.97	46.80	21.5	37,424	0.06%
2023/07/18	53	46.42	71.6	46.24	46.30	-18.6	37,107	-0.05%
2023/07/17	38.1	45.12	32.4	45.09	45.05	5.6	36,551	0.02%
2023/07/14	59.2	44.93	73.4	45.13	44.60	-14.2	36,353	-0.04%
2023/07/13	339.9	44.59	76.4	44.78	44.00	263.5	36,109	0.73%	大買/鉅額交易
2023/07/12	72.4	46.75	106.5	46.90	46.25	-34.1	35,144	-0.10%	大賣/
2023/07/11	26.2	48.75	15	48.70	48.40	11.2	34,359	0.03%
2023/07/10	50.1	49.40	246.1	49.78	48.85	-196	33,858	-0.58%	大賣/鉅額交易
2023/07/07	46.2	50.98	41	50.67	50.60	5.2	33,170	0.02%
2023/07/06	283.2	51.43	48.1	51.19	51.00	235.1	32,733	0.72%	大買/鉅額交易
2023/07/05	246.4	52.08	124.2	52.05	51.70	122.2	32,089	0.38%	大買/大賣/鉅額交易
2023/07/04	126	54.07	87	54.19	54.20	39	29,285	0.13%	大買/
2023/07/03	382.5	67.86	391.3	68.17	69.30	-8.7	26,890	-0.03%	大買/大賣/
2023/06/30	92.9	62.16	156.5	62.25	63.00	-63.7	22,631	-0.28%	大賣/
2023/06/29	42	60.02	139	60.10	60.10	-97	20,969	-0.46%	大賣/
2023/06/28	33.4	60.70	29	60.47	60.70	4.4	20,607	0.02%
2023/06/27	5.1	61.32	24.3	61.37	61.10	-19.3	20,361	-0.09%
2023/06/26	17.1	61.42	15	61.46	61.10	2.1	20,295	0.01%
2023/06/21	46.9	61.85	22.2	61.80	61.50	24.6	20,189	0.12%
2023/06/20	9.1	63.25	5.3	63.48	63.20	3.8	19,866	0.02%
2023/06/19	20.4	63.89	4	63.78	63.50	16.4	19,802	0.08%
2023/06/16	13.1	64.58	65.1	64.63	64.80	-52	19,725	-0.26%
2023/06/15	40.2	64.29	45	64.05	64.10	-4.8	19,599	-0.02%
2023/06/14	29.3	64.00	88.5	64.06	64.30	-59.2	19,652	-0.30%
2023/06/13	8.2	62.99	9.5	63.06	63.20	-1.3	20,100	-0.01%
2023/06/12	5.2	62.36	5	62.60	63.00	0.2	21,149	0.00%
2023/06/09	5.3	62.53	6	62.85	62.90	-0.7	22,330	0.00%
2023/06/08	10	62.55	70	62.82	62.60	-60	23,461	-0.26%
2023/06/07	6	61.70	5	61.66	61.70	1	26,858	0.00%
2023/06/06	7	61.59	4	61.63	61.70	3	27,226	0.01%
2023/06/05	5.7	61.08	2.5	60.98	60.90	3.2	27,587	0.01%
2023/06/02	5.2	61.47	3	61.40	61.50	2.2	27,811	0.01%
2023/06/01	17.2	60.63	12	61.20	61.40	5.2	28,459	0.02%
2023/05/31	15.8	61.35	7.1	61.43	60.80	8.7	29,434	0.03%
2023/05/30	9.2	61.66	15	61.65	61.30	-5.9	29,898	-0.02%
2023/05/29	2	62.00	14.1	62.09	62.00	-12.1	30,085	-0.04%
2023/05/26	9	61.11	7	61.20	61.30	2	30,598	0.01%
2023/05/25	18.2	61.39	10	61.34	61.10	8.2	31,159	0.03%
2023/05/24	6.2	61.98	3	61.90	61.90	3.2	31,696	0.01%
2023/05/23	7	61.77	2	61.80	61.70	5	32,291	0.02%
2023/05/22	12.1	61.77	15	62.05	62.10	-2.9	32,291	-0.01%
2023/05/19	2.1	61.34	8	61.31	61.30	-5.9	32,218	-0.02%
2023/05/18	3	61.50	7.1	61.39	61.30	-4.1	32,251	-0.01%
2023/05/17	3	61.33	3.1	61.36	61.20	-0.1	32,327	0.00%
2023/05/16	3.1	60.97	9	61.01	60.90	-5.9	32,444	-0.02%
2023/05/15	1.3	60.05	16.2	60.86	61.20	-14.9	32,668	-0.05%
2023/05/12	61	60.49	13	60.25	60.20	48	32,769	0.15%
2023/05/11	16.2	60.47	8	60.59	60.10	8.2	32,791	0.03%
2023/05/10	19	61.09	15.1	61.26	61.60	3.9	32,647	0.01%
2023/05/09	14.1	60.50	4	60.38	60.30	10.1	32,509	0.03%
2023/05/08	32.1	60.63	19	60.76	60.50	13.1	32,727	0.04%
2023/05/05	22.5	61.12	6	61.22	61.20	16.5	33,125	0.05%
2023/05/04	12	60.87	10	60.73	60.80	2	33,362	0.01%
2023/05/03	66.2	60.93	7	61.11	60.70	59.2	33,379	0.18%
2023/05/02	72.5	61.63	0	0.00	61.90	72.5	33,340	0.22%
2023/04/28	8.3	62.88	13.1	63.08	63.10	-4.8	33,450	-0.01%
2023/04/27	36	61.74	15	61.99	61.70	21	33,449	0.06%
2023/04/26	47.2	62.59	9.3	62.87	62.40	37.9	33,449	0.11%
2023/04/25	43.3	64.25	13	65.04	63.70	30.3	33,282	0.09%
2023/04/24	6	64.67	0	0.00	64.70	6	33,348	0.02%
2023/04/21	72.6	65.37	13.5	65.27	64.90	59.1	33,497	0.18%
2023/04/20	10	66.63	14	66.71	66.40	-4	33,407	-0.01%
2023/04/19	21	66.00	11.5	66.19	66.00	9.5	33,575	0.03%
2023/04/18	48.2	66.78	12.5	66.96	66.40	35.7	33,590	0.11%
2023/04/17	112	67.77	136.3	67.56	67.70	-24.3	33,504	-0.07%	大買/大賣/
2023/04/14	22	66.90	128	66.94	66.80	-106	33,500	-0.32%	大賣/鉅額交易
2023/04/13	20	66.20	17	66.31	66.30	3	33,627	0.01%
2023/04/12	101.1	66.25	14.2	66.36	66.40	86.9	33,872	0.26%	大買/
2023/04/11	16	65.74	12	66.08	65.60	4	33,885	0.01%
2023/04/10	26	65.93	64.4	65.68	65.70	-38.4	34,120	-0.11%
2023/04/07	20	65.36	27.3	65.47	65.60	-7.3	34,136	-0.02%
2023/04/06	8.2	64.33	2	64.90	64.00	6.2	34,381	0.02%
2023/03/31	62	64.13	12.5	64.30	64.30	49.5	34,969	0.14%
2023/03/30	39.2	63.44	3	63.50	63.30	36.2	37,128	0.10%
2023/03/29	14.2	63.84	7	63.64	63.50	7.2	38,375	0.02%
2023/03/28	26.1	64.33	24.1	64.55	64.00	2	39,630	0.01%
2023/03/27	15	64.13	21	63.96	64.20	-6	41,065	-0.01%
2023/03/24	12	64.13	3	64.17	64.20	9	43,592	0.02%
2023/03/23	49.7	64.15	22	64.14	64.10	27.7	43,772	0.06%
2023/03/22	8	65.40	14.7	65.37	65.30	-6.7	43,827	-0.02%
2023/03/21	21.3	65.50	3	65.33	65.10	18.3	44,274	0.04%
2023/03/20	17.2	65.96	91.2	65.93	65.80	-74	44,251	-0.17%
2023/03/17	13.1	65.18	37	65.31	65.40	-23.9	44,367	-0.05%
2023/03/16	221.8	65.31	25.1	65.13	64.70	196.7	44,186	0.45%	大買/鉅額交易
2023/03/15	51.2	67.73	46.5	67.41	66.50	4.7	43,768	0.01%
2023/03/14	113.6	67.49	44.5	68.15	67.50	69.1	43,133	0.16%	大買/
2023/03/13	101.5	69.22	69.6	69.20	69.10	31.9	42,354	0.08%	大買/
2023/03/10	232.5	68.94	195.2	69.06	68.70	37.3	41,250	0.09%	大買/大賣/
2023/03/09	11	66.98	7.4	66.73	67.00	3.6	38,207	0.01%
2023/03/08	23.6	66.32	7	66.30	66.30	16.6	38,303	0.04%
2023/03/07	13.4	67.17	56.4	67.19	67.40	-43	38,327	-0.11%
2023/03/06	64.7	67.39	58	67.47	67.50	6.7	38,351	0.02%
2023/03/03	52	66.13	73.1	66.30	67.10	-21.1	38,223	-0.06%
2023/03/02	9	65.61	50.6	65.44	65.60	-41.6	37,646	-0.11%
2023/03/01	59.3	63.66	29	63.89	63.80	30.3	37,249	0.08%
2023/02/24	35.7	64.56	27.5	64.68	64.60	8.2	37,154	0.02%
2023/02/23	42.3	63.96	94.3	64.15	64.30	-52	36,786	-0.14%
2023/02/22	48.4	62.84	46	62.95	62.60	2.4	36,541	0.01%
2023/02/21	14.3	61.94	68.1	61.84	62.80	-53.8	36,156	-0.15%
2023/02/20	11	60.33	10	60.39	60.50	1	36,047	0.00%
2023/02/17	15.4	59.72	0	0.00	59.80	15.4	36,564	0.04%
2023/02/16	9.3	60.01	16	60.08	60.30	-6.7	37,101	-0.02%
2023/02/15	18.2	60.19	31	60.34	60.00	-12.8	38,017	-0.03%
2023/02/14	20	60.38	13.9	60.42	60.70	6.1	38,376	0.02%
2023/02/13	12.3	59.11	22	59.06	59.00	-9.7	38,820	-0.03%
2023/02/10	29.8	61.05	15.5	60.64	60.60	14.3	39,575	0.04%
2023/02/09	7	61.80	4	61.85	61.70	3	39,863	0.01%
2023/02/08	37	61.91	31.4	62.09	61.80	5.6	40,532	0.01%
2023/02/07	16.5	61.80	3.5	61.83	61.70	13	40,938	0.03%
2023/02/06	35.7	62.22	17.3	62.11	61.70	18.4	41,610	0.04%
2023/02/03	47.8	64.18	45	64.32	63.60	2.8	41,807	0.01%
2023/02/02	32	63.20	29.4	63.34	63.50	2.6	41,682	0.01%
2023/02/01	35	62.69	18	62.77	62.40	17	41,946	0.04%
2023/01/31	14	61.80	31.5	62.20	62.50	-17.5	42,304	-0.04%
2023/01/30	30.2	61.51	14	61.88	61.30	16.2	42,519	0.04%
2023/01/17	4	61.88	22.3	61.93	62.00	-18.3	42,507	-0.04%
2023/01/16	24	61.01	2	60.90	61.10	22	42,923	0.05%
2023/01/13	32.2	62.10	13	62.38	61.90	19.2	42,948	0.04%
2023/01/12	54.3	62.36	31.3	62.57	62.00	23	43,652	0.05%
2023/01/11	23.1	63.63	18.1	63.76	63.20	5	43,990	0.01%
2023/01/10	17.1	63.30	12	63.35	62.90	5.1	44,451	0.01%
2023/01/09	19.8	63.38	10	63.32	63.30	9.8	45,826	0.02%
2023/01/06	17.1	63.64	8	63.70	63.60	9.1	46,392	0.02%
2023/01/05	18	63.84	23	64.41	63.70	-5	46,811	-0.01%
2023/01/04	37.1	64.01	5	64.00	63.50	32.1	47,306	0.07%
2023/01/03	40	64.91	13	64.95	64.60	27	47,512	0.06%
2022/12/30	20.1	65.59	30.1	65.83	65.50	-10	47,447	-0.02%
2022/12/29	16	64.09	10.2	64.38	64.80	5.8	47,766	0.01%
2022/12/28	26.1	64.45	5	64.28	63.90	21.1	48,395	0.04%
2022/12/27	17.1	65.73	25.1	65.67	65.10	-8.1	48,879	-0.02%
2022/12/26	80.6	65.96	12.1	65.56	65.00	68.5	49,611	0.14%
2022/12/23	42.4	67.16	33.1	67.21	67.30	9.3	49,849	0.02%
2022/12/22	66	67.76	70.2	67.91	68.00	-4.2	49,962	-0.01%
2022/12/21	18	65.41	40.3	65.66	65.70	-22.3	48,536	-0.05%
2022/12/20	114.2	65.73	94.3	65.25	63.90	19.9	48,045	0.04%	大買/
2022/12/19	64.7	66.01	61.5	65.74	64.30	3.2	48,056	0.01%
2022/12/16	88.1	65.78	188	64.67	65.30	-99.9	47,130	-0.21%	大賣/
2022/12/15	20.1	62.73	49.2	62.72	62.80	-29.1	45,315	-0.06%
2022/12/14	32.6	62.05	15	62.12	62.00	17.6	46,068	0.04%
2022/12/13	72	62.68	41.4	63.34	63.20	30.6	46,340	0.07%
2022/12/12	44.1	61.94	13	62.26	61.80	31.1	46,966	0.07%
2022/12/09	7.3	61.99	47.4	62.44	62.80	-40.2	47,494	-0.08%
2022/12/08	10.2	60.80	2	61.20	61.00	8.2	47,928	0.02%
2022/12/07	23	61.17	36	61.11	60.90	-13	48,316	-0.03%
2022/12/06	81.3	62.54	23	62.27	61.70	58.3	48,303	0.12%
2022/12/05	34.3	64.22	11	64.34	63.80	23.3	48,689	0.05%
2022/12/02	27.1	64.89	9.2	65.01	64.80	17.9	49,137	0.04%
2022/12/01	39.6	66.44	33.8	67.25	65.40	5.9	49,641	0.01%
2022/11/30	9	65.32	24.1	65.79	66.10	-15.1	49,206	-0.03%
2022/11/29	22	63.82	27.4	64.10	65.10	-5.4	49,503	-0.01%
2022/11/28	31	63.95	18	64.06	63.50	13	50,617	0.03%
2022/11/25	8	65.60	59.1	65.36	64.90	-51.1	50,539	-0.10%
2022/11/24	23	62.91	52.2	63.73	64.60	-29.2	50,633	-0.06%
2022/11/23	4.3	62.53	24.4	62.68	62.50	-20	50,427	-0.04%
2022/11/22	4	62.00	2	62.00	61.70	2	50,768	0.00%
2022/11/21	32.4	61.98	11	62.63	61.40	21.4	50,760	0.04%
2022/11/18	50.4	63.57	0	0.00	63.00	50.4	50,662	0.10%
2022/11/17	27.3	64.81	42	64.87	64.80	-14.7	50,562	-0.03%
2022/11/16	32	64.74	12	65.41	64.60	20	50,600	0.04%
2022/11/15	40.6	65.54	35	65.48	65.30	5.6	50,611	0.01%
2022/11/14	10.3	65.68	29	66.00	66.20	-18.8	50,242	-0.04%
2022/11/11	49.6	65.36	73.2	65.98	65.20	-23.6	49,814	-0.05%
2022/11/10	27.1	64.43	29.7	64.29	64.30	-2.6	49,247	-0.01%
2022/11/09	23.2	63.81	22	64.06	64.50	1.2	49,377	0.00%
2022/11/08	41.2	63.78	70.3	63.89	63.40	-29.1	49,893	-0.06%
2022/11/07	27	62.21	44.2	62.47	62.30	-17.2	49,150	-0.03%
2022/11/04	76.5	60.67	93.1	60.85	61.20	-16.6	48,969	-0.03%
2022/11/03	35.1	58.49	48	59.47	60.20	-12.9	48,969	-0.03%
2022/11/02	41.3	60.14	137	60.89	59.80	-95.7	49,333	-0.19%	大賣/
2022/11/01	76.1	59.50	2.1	59.97	59.10	74	49,288	0.15%
2022/10/31	44.1	60.00	37	60.31	60.20	7.1	49,669	0.01%
2022/10/28	106.1	61.66	29	60.98	60.60	77.1	49,591	0.16%	大買/
2022/10/27	36	61.44	49	62.16	63.20	-13	49,294	-0.03%
2022/10/26	20.1	60.30	24	61.33	61.90	-4	49,355	-0.01%
2022/10/25	35	61.76	36.5	61.87	61.50	-1.5	49,192	0.00%
2022/10/24	52.5	63.02	42	63.51	62.10	10.4	49,952	0.02%
2022/10/21	37	61.88	64.1	61.53	61.00	-27.1	49,859	-0.05%
2022/10/20	82.1	59.77	23.5	59.84	61.80	58.6	49,937	0.12%
2022/10/19	26.2	62.94	67.1	63.14	63.00	-40.9	49,334	-0.08%
2022/10/18	8.1	61.43	40.2	61.95	61.90	-32.1	49,242	-0.07%
2022/10/17	88.6	58.28	116	58.18	60.00	-27.4	49,301	-0.06%	大賣/
2022/10/14	32	61.91	37.4	62.72	62.80	-5.4	48,372	-0.01%
2022/10/13	21.1	60.06	33.1	60.17	59.30	-12	48,140	-0.02%
2022/10/12	24.1	62.05	42	61.58	61.60	-17.9	48,515	-0.04%
2022/10/11	41	63.84	48.5	63.85	63.70	-7.5	48,132	-0.02%
2022/10/07	65.1	65.15	70	65.06	65.10	-4.9	48,274	-0.01%
2022/10/06	243	63.60	48.5	64.07	65.00	194.5	48,762	0.40%	大買/鉅額交易
2022/10/05	48.4	65.07	293.2	65.01	64.70	-244.8	48,742	-0.50%	大賣/鉅額交易
2022/10/04	90	64.29	28	64.03	63.80	62	48,954	0.13%
2022/10/03	36	63.56	131.2	62.86	63.50	-95.2	48,972	-0.19%	大賣/
2022/09/30	42.1	58.74	83.1	59.17	61.50	-41	49,276	-0.08%
2022/09/29	56.1	60.50	44	61.14	59.90	12.1	49,257	0.02%
2022/09/28	46.7	61.21	44	60.66	60.30	2.7	49,185	0.01%
2022/09/27	25	63.33	56.1	63.18	63.80	-31.1	49,868	-0.06%
2022/09/26	78.9	63.42	43	62.73	61.60	35.9	50,080	0.07%
2022/09/23	77	67.68	86.2	67.46	67.40	-9.2	50,087	-0.02%
2022/09/22	75.1	67.20	70	67.27	66.50	5.1	50,980	0.01%
2022/09/21	67.2	68.58	113.1	68.67	68.90	-45.8	52,291	-0.09%	大賣/
2022/09/20	47	69.15	58.3	69.56	68.50	-11.3	53,657	-0.02%
2022/09/19	71	69.26	131.2	70.43	68.00	-60.2	54,545	-0.11%	大賣/
2022/09/16	27	71.40	28	72.46	73.50	-1	55,737	0.00%
2022/09/15	191.1	73.68	39.5	72.94	72.60	151.6	57,078	0.27%	大買/鉅額交易
2022/09/14	41	70.40	77	70.37	71.80	-36	58,063	-0.06%
2022/09/13	45	71.57	24	71.50	71.10	21	58,936	0.04%
2022/09/12	60	71.34	42.3	70.72	71.00	17.7	60,447	0.03%
2022/09/08	108.4	68.05	43	68.06	67.80	65.4	60,618	0.11%	大買/
2022/09/07	68.3	69.04	90	69.25	69.60	-21.7	60,925	-0.04%
2022/09/06	32.2	71.51	30.1	70.69	70.60	2.1	60,618	0.00%
2022/09/05	28	70.59	25	70.91	70.80	3	60,842	0.00%
2022/09/02	98.3	73.31	53.1	73.03	71.10	45.2	60,915	0.07%
2022/09/01	34.5	77.42	28	77.67	76.80	6.5	59,901	0.01%
2022/08/31	39.4	77.55	52.9	77.93	78.90	-13.5	60,664	-0.02%
2022/08/30	22.6	79.15	12.5	79.00	78.90	10.1	61,022	0.02%
2022/08/29	35	78.86	65	79.08	79.60	-30	60,912	-0.05%
2022/08/26	13.1	83.82	36	84.02	83.40	-23	60,860	-0.04%
2022/08/25	19.1	82.94	87	82.66	83.40	-68	60,824	-0.11%
2022/08/24	20.3	82.28	17	82.62	82.10	3.3	61,032	0.01%
2022/08/23	31	83.24	13	83.49	83.00	18	61,445	0.03%
2022/08/22	87.4	83.88	66	83.90	83.60	21.4	61,908	0.03%
2022/08/19	12	86.53	38	86.53	86.40	-26	62,006	-0.04%
2022/08/18	12.3	86.55	43.2	86.58	86.50	-30.9	62,392	-0.05%
2022/08/17	32.4	86.76	47.3	86.72	86.40	-14.9	62,883	-0.02%
2022/08/16	50	86.43	40.4	86.28	86.00	9.6	63,549	0.02%
2022/08/15	161.2	88.00	292.6	87.80	87.50	-131.4	65,024	-0.20%	大買/大賣/鉅額交易
2022/08/12	19.5	91.30	18	91.14	91.10	1.5	64,330	0.00%
2022/08/11	57.3	91.96	82.2	91.52	91.00	-24.8	64,799	-0.04%
2022/08/10	193.8	92.72	43	91.52	91.10	150.8	64,739	0.23%	大買/鉅額交易
2022/08/09	219.1	92.91	39.5	92.37	93.30	179.5	64,922	0.28%	大買/鉅額交易
2022/08/08	50.1	89.86	48.6	90.51	91.10	1.6	65,189	0.00%
2022/08/05	39.1	89.13	64.1	89.91	90.50	-25.1	64,822	-0.04%
2022/08/04	34.1	86.72	32	87.30	87.50	2.1	64,639	0.00%
2022/08/03	19.1	87.26	13	87.30	87.00	6.1	64,774	0.01%
2022/08/02	23.1	87.71	25	87.72	87.50	-1.9	65,237	0.00%
2022/08/01	36.4	89.64	34	90.04	90.00	2.4	65,706	0.00%
2022/07/29	22	89.40	82	89.49	89.60	-60	66,156	-0.09%
2022/07/28	55.2	86.99	20	87.27	86.50	35.2	66,003	0.05%
2022/07/27	13	87.55	10	87.74	88.20	3	66,676	0.00%
2022/07/26	14.1	86.13	26.2	86.69	86.70	-12.1	66,726	-0.02%
2022/07/25	85	87.04	34	87.00	86.90	51	67,735	0.08%
2022/07/22	24.3	88.80	37	89.19	89.50	-12.7	67,498	-0.02%
2022/07/21	37	87.87	73	88.10	88.30	-36	67,386	-0.05%
2022/07/20	108	87.45	69	87.30	86.60	39	67,091	0.06%	大買/
2022/07/19	56	87.10	81	87.65	87.80	-25	67,290	-0.04%
2022/07/18	26	86.16	12	86.65	85.60	14	67,138	0.02%
2022/07/15	47.3	86.26	26	86.35	86.00	21.2	67,442	0.03%
2022/07/14	39	85.97	63.5	86.18	87.50	-24.5	67,226	-0.04%
2022/07/13	15	85.05	37.5	84.82	83.90	-22.5	66,766	-0.03%
2022/07/12	86.6	83.42	266	84.13	82.10	-179.4	66,490	-0.27%	大賣/鉅額交易
2022/07/11	241.3	87.39	55.5	87.42	88.20	185.8	65,798	0.28%	大買/鉅額交易
2022/07/08	49.2	86.25	111.9	86.39	86.50	-62.7	65,521	-0.10%	大賣/
2022/07/07	36	81.26	52	82.13	83.20	-16	64,780	-0.02%
2022/07/06	69.1	81.52	83.5	81.15	80.30	-14.4	64,637	-0.02%
2022/07/05	91.5	80.67	85.2	80.74	82.10	6.3	64,396	0.01%
2022/07/04	42.1	78.34	50	78.42	78.20	-7.9	63,460	-0.01%
2022/07/01	118.3	80.93	97.1	81.06	77.80	21.2	63,137	0.03%	大買/
2022/06/30	111.5	82.71	89.1	82.68	82.30	22.4	62,173	0.04%	大買/
2022/06/29	153.8	86.76	209	87.73	85.50	-55.2	61,324	-0.09%	大買/大賣/
2022/06/28	171.8	89.02	103.3	89.29	91.70	68.5	59,592	0.12%	大買/大賣/
2022/06/27	38	85.34	38.3	85.81	86.10	-0.3	57,684	0.00%
2022/06/24	170.6	99.07	151.2	98.95	98.30	19.4	56,688	0.03%	大買/大賣/
2022/06/23	78.1	98.62	260.1	99.79	96.20	-182	55,115	-0.33%	大賣/鉅額交易
2022/06/22	76.5	104.83	93.1	105.21	101.00	-16.6	54,660	-0.03%
2022/06/21	83.6	110.56	42	110.52	109.50	41.6	53,484	0.08%
2022/06/20	96.4	113.14	55.6	111.76	111.50	40.8	52,638	0.08%
2022/06/17	24.9	118.14	78.3	117.89	119.50	-53.4	51,241	-0.10%
2022/06/16	86.2	120.14	59.1	120.12	117.00	27.1	51,178	0.05%
2022/06/15	34.2	123.51	21	122.76	122.00	13.2	51,700	0.03%
2022/06/14	38.1	121.43	52	121.33	123.50	-14	54,011	-0.03%
2022/06/13	60.8	121.50	33.1	121.80	120.50	27.7	58,139	0.05%
2022/06/10	15.4	125.27	33	125.20	126.00	-17.6	62,125	-0.03%
2022/06/09	99.2	126.62	41.3	126.98	126.50	57.9	64,603	0.09%
2022/06/08	27.1	129.56	130.9	129.41	130.00	-103.8	64,840	-0.16%	大賣/鉅額交易
2022/06/07	4	127.00	6	127.25	127.00	-2	65,936	0.00%
2022/06/06	52.1	127.57	63	126.87	126.50	-10.9	68,012	-0.02%
2022/06/02	13	126.19	6.5	126.19	126.50	6.5	70,608	0.01%
2022/06/01	8.1	125.70	56.1	126.26	126.00	-48	74,008	-0.06%
2022/05/31	71.1	124.91	37.3	124.59	124.50	33.8	78,382	0.04%
2022/05/30	62	127.72	5	127.20	127.00	57	79,315	0.07%
2022/05/27	24	127.19	91.1	127.25	128.00	-67.1	79,731	-0.08%
2022/05/26	13	127.08	48.2	127.53	125.50	-35.2	80,643	-0.04%
2022/05/25	28.2	126.92	34.5	126.47	127.00	-6.3	81,062	-0.01%
2022/05/24	32	127.34	55.1	126.18	125.00	-23.1	81,523	-0.03%
2022/05/23	58.1	124.57	104.8	124.92	127.00	-46.7	81,311	-0.06%	大賣/
2022/05/20	30	117.78	45.1	117.22	117.50	-15.1	80,820	-0.02%
2022/05/19	41.9	113.40	40.2	113.63	115.00	1.7	81,893	0.00%
2022/05/18	25	117.52	39.7	117.96	117.50	-14.7	82,686	-0.02%
2022/05/17	102.3	117.72	34	117.29	116.50	68.3	82,835	0.08%	大買/
2022/05/16	90.9	119.52	48.4	119.19	119.00	42.5	82,318	0.05%
2022/05/13	39	123.49	9.2	123.61	123.50	29.9	81,633	0.04%
2022/05/12	54.2	122.65	21.1	121.50	121.00	33	82,357	0.04%
2022/05/11	55.1	125.18	7	124.43	124.00	48.1	82,420	0.06%
2022/05/10	25.2	125.33	18	126.53	127.50	7.2	82,463	0.01%
2022/05/09	67	127.63	104	126.71	126.00	-37	82,564	-0.04%	大賣/
2022/05/06	126.1	128.17	37.1	129.20	130.50	89	83,956	0.11%	大買/
2022/05/05	48.7	130.85	50.4	130.10	130.00	-1.7	84,000	0.00%
2022/05/04	118.9	130.07	173.7	130.10	130.00	-54.9	83,662	-0.07%	大買/大賣/
2022/05/03	7	126.14	10	126.05	126.50	-3	83,182	0.00%
2022/04/29	29.1	125.64	80.2	125.55	126.00	-51.1	83,396	-0.06%
2022/04/28	29	121.31	21.1	121.74	120.50	7.9	83,043	0.01%
2022/04/27	32	119.84	56.3	120.08	121.00	-24.2	83,084	-0.03%
2022/04/26	34	121.63	24	121.81	121.00	10	83,162	0.01%
2022/04/25	75.2	122.63	23	122.39	121.50	52.2	83,168	0.06%
2022/04/22	58.1	125.18	47.2	125.79	126.50	10.9	82,614	0.01%
2022/04/21	55.1	125.99	53.6	125.55	125.00	1.5	82,619	0.00%
2022/04/20	40.1	123.86	57.5	124.15	123.50	-17.4	82,611	-0.02%
2022/04/19	37.2	123.40	46.5	123.43	123.00	-9.3	82,899	-0.01%
2022/04/18	44.2	121.75	13	121.96	121.00	31.2	83,044	0.04%
2022/04/15	51	123.40	58	123.03	124.00	-7	83,260	-0.01%
2022/04/14	24.1	123.12	13	124.69	122.00	11.1	83,333	0.01%
2022/04/13	23	123.40	38.2	123.67	124.50	-15.2	83,224	-0.02%
2022/04/12	62	120.26	8.1	120.51	120.00	53.9	83,001	0.06%
2022/04/11	30.7	123.09	9.2	123.25	121.50	21.5	82,677	0.03%
2022/04/08	25	121.84	43.4	123.41	124.00	-18.4	83,699	-0.02%
2022/04/07	59.7	120.34	38.6	120.30	119.00	21.1	84,236	0.03%
2022/04/06	55.8	123.75	24.1	123.50	123.50	31.7	83,973	0.04%
2022/04/01	27.1	125.47	37.7	125.29	126.50	-10.6	84,317	-0.01%
2022/03/31	24	124.10	29	124.22	124.50	-5	83,818	-0.01%
2022/03/30	46.1	124.26	39.5	124.37	124.00	6.6	83,671	0.01%
2022/03/29	41	124.19	29.1	124.59	123.50	11.9	83,578	0.01%
2022/03/28	51.3	120.37	32.1	120.25	122.50	19.2	83,389	0.02%
2022/03/25	123.4	124.17	257.1	123.91	122.00	-133.7	83,417	-0.16%	大買/大賣/鉅額交易
2022/03/24	61.3	128.48	26	128.65	128.00	35.3	82,453	0.04%
2022/03/23	16.1	130.50	30.2	130.27	130.50	-14.1	82,569	-0.02%
2022/03/22	35	130.73	24	130.48	129.50	11	82,630	0.01%
2022/03/21	35.3	130.62	85	130.48	131.50	-49.7	83,027	-0.06%
2022/03/18	84.5	130.12	56.5	130.07	130.00	28	83,743	0.03%
2022/03/17	310.4	130.44	216.7	132.03	133.00	93.7	83,304	0.11%	大買/大賣/
2022/03/16	521.9	128.64	422	128.76	127.00	99.9	81,632	0.12%	大買/大賣/
2022/03/15	219.8	133.00	225.9	132.11	130.00	-6.1	77,870	-0.01%	大買/大賣/
2022/03/14	101.2	130.44	148.2	131.29	132.50	-47	75,063	-0.06%	大買/大賣/
2022/03/11	26.3	124.78	47	125.03	125.50	-20.7	74,144	-0.03%
2022/03/10	100.1	127.12	50.6	126.28	124.00	49.5	74,720	0.07%
2022/03/09	64.1	122.51	96.2	122.91	125.50	-32.1	74,426	-0.04%
2022/03/08	152.8	120.56	318.1	120.46	118.00	-165.4	75,309	-0.22%	大買/大賣/鉅額交易
2022/03/07	266.1	130.36	144.3	129.41	125.50	121.7	73,027	0.17%	大買/大賣/鉅額交易
2022/03/04	268.4	130.48	267	132.38	133.00	1.4	70,755	0.00%	大買/大賣/
2022/03/03	143.1	124.52	238.7	124.82	125.00	-95.6	67,329	-0.14%	大買/大賣/
2022/03/02	64.5	120.69	63.1	120.95	120.50	1.4	67,365	0.00%
2022/03/01	147.4	119.58	152.2	119.72	120.50	-4.8	67,492	-0.01%	大買/大賣/
2022/02/25	24	115.67	39.2	116.02	115.50	-15.2	66,518	-0.02%
2022/02/24	53.2	113.11	76.2	113.50	112.50	-23	66,509	-0.03%
2022/02/23	36.1	115.62	67.2	115.78	116.00	-31.1	66,667	-0.05%
2022/02/22	283.7	114.80	79	113.67	113.50	204.7	66,784	0.31%	大買/鉅額交易
2022/02/21	106.3	119.15	152.8	119.50	119.50	-46.5	66,056	-0.07%	大買/大賣/
2022/02/18	101.4	116.01	106.2	114.97	116.50	-4.9	65,633	-0.01%	大買/大賣/
2022/02/17	28.1	113.28	24.7	113.42	112.00	3.4	65,389	0.01%
2022/02/16	7	112.79	19	112.97	112.50	-12	65,849	-0.02%
2022/02/15	19.3	110.82	9	111.94	111.00	10.3	67,216	0.02%
2022/02/14	65.7	113.08	82	113.16	110.50	-16.3	69,698	-0.02%
2022/02/11	87	113.90	48	113.20	112.00	39	70,922	0.05%
2022/02/10	27	112.78	29	113.29	114.00	-2	73,391	0.00%
2022/02/09	54.2	113.26	66	112.81	112.00	-11.8	75,972	-0.02%
2022/02/08	83.1	111.39	109.2	112.57	112.50	-26.1	76,404	-0.03%	大賣/
2022/02/07	15	103.46	57.6	105.04	108.00	-42.6	75,977	-0.06%
2022/01/26	85.4	98.61	85	98.75	98.60	0.3	77,797	0.00%
2022/01/25	36.2	97.36	31.1	97.22	95.10	5.1	78,903	0.01%
2022/01/24	57.3	99.11	57	97.73	99.90	0.3	79,863	0.00%
2022/01/21	51.3	100.46	17.1	100.24	99.00	34.2	81,531	0.04%
2022/01/20	15.1	104.10	26	104.33	104.00	-10.9	81,873	-0.01%
2022/01/19	73.2	104.20	51.3	104.07	104.00	21.9	82,182	0.03%
2022/01/18	8	105.06	16	106.59	106.50	-8	82,578	-0.01%
2022/01/17	27.3	105.28	16	105.94	105.50	11.3	84,025	0.01%
2022/01/14	53	105.32	86	105.15	107.50	-33	85,320	-0.04%
2022/01/13	46	106.78	119	106.74	105.00	-73	85,258	-0.09%	大賣/
2022/01/12	65.5	109.59	27.1	109.86	108.00	38.4	85,586	0.04%
2022/01/11	81.1	112.87	31.6	113.29	112.00	49.4	86,061	0.06%
2022/01/10	44	111.41	23.2	110.54	111.50	20.8	88,288	0.02%
2022/01/07	32.1	113.34	27	113.33	113.50	5.1	88,943	0.01%
2022/01/06	16	114.72	10	115.15	114.50	6	90,871	0.01%
2022/01/05	8.8	114.90	16	115.78	115.00	-7.2	92,607	-0.01%
2022/01/04	29.1	114.50	32	114.95	115.50	-2.9	94,435	0.00%
2022/01/03	145.3	115.87	75	115.57	114.50	70.3	95,492	0.07%	大買/
2021/12/30	155.2	121.06	28.1	121.73	121.00	127.1	96,085	0.13%	大買/鉅額交易
2021/12/29	38	125.42	14.4	125.53	124.50	23.6	96,956	0.02%
2021/12/28	25.6	125.48	47	125.57	125.00	-21.4	99,686	-0.02%
2021/12/27	18.1	123.03	14	123.11	122.50	4.1	102,126	0.00%
2021/12/24	24	122.71	21.6	123.16	122.50	2.4	104,474	0.00%
2021/12/23	164.1	124.74	20	124.78	122.50	144.1	104,848	0.14%	大買/鉅額交易
2021/12/22	44	124.82	25.1	124.94	124.00	18.9	105,445	0.02%
2021/12/21	30.9	122.96	128.3	124.70	125.50	-97.5	106,154	-0.09%	大賣/
2021/12/20	122.1	122.59	211	123.47	122.00	-88.9	106,601	-0.08%	大買/大賣/
2021/12/17	46.1	123.83	56.5	124.44	123.50	-10.4	107,404	-0.01%
2021/12/16	29.2	123.24	45	123.23	122.00	-15.8	107,424	-0.01%
2021/12/15	116.1	120.63	56.2	121.59	122.50	59.9	107,772	0.06%	大買/
2021/12/14	146.2	123.05	63.9	122.67	120.00	82.3	108,598	0.08%	大買/
2021/12/13	24	127.75	94.3	127.94	127.50	-70.3	107,638	-0.07%
2021/12/10	79.4	124.88	179.3	124.89	124.00	-99.9	107,904	-0.09%	大賣/
2021/12/09	49	128.11	69.5	127.66	128.50	-20.4	108,286	-0.02%
2021/12/08	189	129.76	187.2	127.47	127.00	1.8	108,570	0.00%	大買/大賣/
2021/12/07	84.9	126.35	132.3	127.49	126.50	-47.4	108,326	-0.04%	大賣/
2021/12/06	88.8	125.84	177.4	125.61	125.50	-88.6	107,348	-0.08%	大賣/
2021/12/03	275.8	123.95	75.5	122.63	121.00	200.2	107,425	0.19%	大買/鉅額交易
2021/12/02	91.1	120.64	210.6	121.08	122.00	-119.5	108,920	-0.11%	大賣/鉅額交易
2021/12/01	75.2	115.31	51	115.42	115.00	24.1	108,146	0.02%
2021/11/30	44.2	113.23	108	113.98	115.50	-63.9	109,446	-0.06%	大賣/
2021/11/29	69.1	110.60	148.3	111.48	110.00	-79.2	110,108	-0.07%	大賣/
2021/11/26	231.6	110.49	288	113.03	108.50	-56.4	111,251	-0.05%	大買/大賣/
2021/11/25	63.2	113.65	90.3	114.36	114.50	-27.1	111,468	-0.02%
2021/11/24	66.1	111.17	52.5	111.27	111.00	13.6	111,235	0.01%
2021/11/23	61.4	111.56	45.1	111.59	111.00	16.3	112,812	0.01%
2021/11/22	37.1	109.95	206.6	111.08	110.50	-169.5	114,198	-0.15%	大賣/鉅額交易
2021/11/19	173.8	108.09	63.1	109.65	107.50	110.7	114,975	0.10%	大買/鉅額交易
2021/11/18	69.1	109.23	234.1	110.37	109.50	-164.9	117,677	-0.14%	大賣/鉅額交易
2021/11/17	79.1	108.47	34	108.43	107.50	45.1	121,270	0.04%
2021/11/16	180.4	109.10	69.2	108.09	110.00	111.2	123,103	0.09%	大買/鉅額交易
2021/11/15	108	107.03	73.2	106.93	105.00	34.8	127,419	0.03%	大買/
2021/11/12	295.3	107.44	421	107.63	106.50	-125.8	131,716	-0.10%	大買/大賣/鉅額交易
2021/11/11	285.4	112.96	144	112.21	106.00	141.4	132,977	0.11%	大買/大賣/鉅額交易
2021/11/10	167.1	117.11	128	117.37	115.00	39.1	135,003	0.03%	大買/大賣/
2021/11/09	289.7	117.43	109.6	117.53	116.00	180.2	140,209	0.13%	大買/大賣/鉅額交易
2021/11/08	121	110.60	278.6	113.91	118.00	-157.6	142,061	-0.11%	大買/大賣/鉅額交易
2021/11/05	118.1	105.83	217	106.36	107.50	-98.9	139,337	-0.07%	大買/大賣/
2021/11/04	117.4	109.86	129.1	108.86	106.00	-11.7	138,354	-0.01%	大買/大賣/
2021/11/03	112.3	106.86	169.2	107.29	108.50	-56.9	136,510	-0.04%	大買/大賣/
2021/11/02	113.3	100.62	122.1	100.97	101.50	-8.8	134,128	-0.01%	大買/大賣/
2021/11/01	324.2	99.51	99.3	98.56	98.00	224.9	132,545	0.17%	大買/鉅額交易
2021/10/29	82.3	94.29	151.5	94.46	96.50	-69.2	131,175	-0.05%	大賣/
2021/10/28	64.2	91.59	79	92.09	90.60	-14.8	129,241	-0.01%
2021/10/27	44.1	89.32	38	89.70	89.30	6.1	128,450	0.00%
2021/10/26	82	90.22	49.2	89.99	90.40	32.8	128,539	0.03%
2021/10/25	49.1	87.87	117.1	88.37	89.50	-68	128,190	-0.05%	大賣/
2021/10/22	77.7	86.22	94	86.14	85.10	-16.3	134,285	-0.01%
2021/10/21	38	89.74	59.1	89.89	89.30	-21.1	138,034	-0.02%
2021/10/20	64	89.59	61	89.67	88.30	3	141,419	0.00%
2021/10/19	44	89.30	70.3	89.33	88.00	-26.2	147,572	-0.02%
2021/10/18	168.8	86.96	318.3	85.15	89.00	-149.6	153,817	-0.10%	大買/大賣/鉅額交易
2021/10/15	331.1	92.99	337.5	92.27	92.30	-6.4	158,915	0.00%	大買/大賣/
2021/10/14	127.1	91.53	163.8	90.98	92.40	-36.7	165,462	-0.02%	大買/大賣/
2021/10/13	181	90.69	188.6	89.87	88.50	-7.6	169,792	0.00%	大買/大賣/
2021/10/12	114	89.75	70.2	90.71	87.40	43.8	178,274	0.02%	大買/
2021/10/08	189.3	98.46	159	96.41	96.80	30.3	182,954	0.02%	大買/大賣/
2021/10/07	121.9	98.14	88.4	97.86	98.50	33.5	193,894	0.02%	大買/
2021/10/06	147.7	95.70	127.3	94.88	92.50	20.4	200,591	0.01%	大買/大賣/
2021/10/05	209.3	95.44	251.3	95.90	98.20	-41.9	207,184	-0.02%	大買/大賣/
2021/10/04	154.7	100.14	150.3	100.51	97.20	4.4	213,430	0.00%	大買/大賣/
2021/10/01	159.2	110.83	69	111.07	108.00	90.1	221,206	0.04%	大買/
2021/09/30	34	118.15	39.1	117.91	119.50	-5	228,637	0.00%
2021/09/29	118.5	118.01	43	117.63	116.50	75.5	234,860	0.03%	大買/
2021/09/28	221.9	120.38	62	120.06	119.00	159.9	235,128	0.07%	大買/鉅額交易
2021/09/27	38.1	126.69	40	126.39	124.50	-1.9	235,404	0.00%
2021/09/24	80.1	126.17	223.5	125.73	126.50	-143.4	235,906	-0.06%	大賣/鉅額交易
2021/09/23	25	122.52	88	122.31	121.50	-63	235,844	-0.03%
2021/09/22	88.4	120.27	21	120.45	119.50	67.4	236,684	0.03%
2021/09/17	62.1	122.26	75.1	121.87	123.00	-13	237,068	-0.01%
2021/09/16	48.6	119.27	14	119.18	118.00	34.6	236,470	0.01%
2021/09/15	65.3	117.81	87	118.37	121.50	-21.7	236,838	-0.01%
2021/09/14	68.8	119.98	38.1	121.22	117.50	30.8	237,316	0.01%
2021/09/13	58.3	126.76	67.7	126.73	124.50	-9.4	237,488	0.00%
2021/09/10	55	122.69	79.5	123.71	125.50	-24.5	246,873	-0.01%
2021/09/09	19.2	120.86	21.1	121.21	121.50	-1.9	257,351	0.00%
2021/09/08	105.7	120.71	78.8	120.50	122.00	27	263,381	0.01%	大買/
2021/09/07	286	120.41	180.2	120.26	120.50	105.8	272,442	0.04%	大買/大賣/鉅額交易
2021/09/06	88.9	115.73	125.2	116.50	113.00	-36.2	276,298	-0.01%	大賣/
2021/09/03	131.4	122.54	244.2	121.51	120.50	-112.7	281,059	-0.04%	大買/大賣/鉅額交易
2021/09/02	142.4	124.96	147.4	124.89	126.00	-5	284,216	0.00%	大買/大賣/
2021/09/01	231.8	128.20	163.4	127.98	125.00	68.4	287,620	0.02%	大買/大賣/
2021/08/31	109.3	133.53	53.1	134.34	133.50	56.3	289,436	0.02%	大買/
2021/08/30	66.1	137.30	46	138.12	136.00	20.1	296,177	0.01%
2021/08/27	83.3	137.34	81.4	138.11	137.00	1.9	301,757	0.00%
2021/08/26	180.4	136.46	118	138.59	140.00	62.4	307,355	0.02%	大買/大賣/
2021/08/25	165.2	135.33	124.1	136.02	138.50	41.1	313,162	0.01%	大買/大賣/
2021/08/24	271.1	139.52	236.9	139.51	134.50	34.2	317,742	0.01%	大買/大賣/
2021/08/23	226.9	139.87	255.4	140.24	139.50	-28.5	322,119	-0.01%	大買/大賣/
2021/08/20	193.2	128.44	170.1	129.30	130.50	23.1	325,644	0.01%	大買/大賣/
2021/08/19	388.6	131.45	341.2	131.60	126.50	47.4	335,133	0.01%	大買/大賣/
2021/08/18	364.2	128.42	414	131.13	136.50	-49.8	341,307	-0.01%	大買/大賣/
2021/08/17	174.6	127.14	176.3	127.80	124.50	-1.7	345,747	0.00%	大買/大賣/
2021/08/16	346.2	131.92	167.4	131.67	126.00	178.9	353,207	0.05%	大買/大賣/鉅額交易
2021/08/13	302.3	135.54	388.4	135.88	133.00	-86.1	356,926	-0.02%	大買/大賣/
2021/08/12	154.8	127.36	163.2	129.29	133.50	-8.4	361,288	0.00%	大買/大賣/
2021/08/11	22.9	120.45	13	124.69	125.00	9.9	362,298	0.00%
2021/08/10	9.2	130.98	8.5	131.65	130.00	0.7	366,350	0.00%
2021/08/09	21	133.81	3.1	134.70	132.50	17.9	375,355	0.00%
2021/08/06	7.1	132.41	39	132.32	131.00	-31.9	385,819	-0.01%
2021/08/05	5.1	127.08	4.9	126.57	125.50	0.2	394,945	0.00%
2021/08/04	13.2	128.54	33.1	129.65	129.00	-19.9	400,626	0.00%
2021/08/03	4.4	124.30	13.2	125.94	126.00	-8.8	409,286	0.00%
2021/08/02	22.1	114.10	7.2	119.32	120.00	14.9	416,150	0.00%
2021/07/30	108.4	131.02	13.1	129.30	117.00	95.3	423,521	0.02%	大買/
2021/07/29	19.3	122.44	63.5	127.89	129.50	-44.2	430,617	-0.01%
2021/07/28	332.9	117.46	369.2	116.50	118.00	-36.3	438,242	-0.01%	大買/大賣/
2021/07/27	177.3	126.19	110.8	126.70	122.50	66.5	443,452	0.02%	大買/大賣/
2021/07/26	164.5	140.69	107.4	140.53	136.00	57.1	443,188	0.01%	大買/大賣/
2021/07/23	233.6	142.55	302.6	142.76	145.50	-69	444,634	-0.02%	大買/大賣/
2021/07/22	326	143.23	284.3	142.56	140.50	41.7	444,272	0.01%	大買/大賣/
2021/07/21	400.3	163.22	362.8	162.14	153.50	37.5	443,347	0.01%	大買/大賣/
2021/07/20	342.4	176.12	209.7	175.03	170.50	132.7	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	309.2	192.26	276.7	191.21	188.00	32.5	437,498	0.01%	大買/大賣/
2021/07/16	606.4	187.64	525.5	189.04	188.00	80.9	431,890	0.02%	大買/大賣/
2021/07/15	229.3	172.20	308.2	173.86	179.00	-78.9	421,928	-0.02%	大買/大賣/
2021/07/14	584.5	169.68	563.7	168.34	163.00	20.8	415,579	0.01%	大買/大賣/
2021/07/13	496.1	187.08	385.9	185.68	176.00	110.2	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	398.5	202.45	423.9	200.96	195.50	-25.4	395,926	-0.01%	大買/大賣/
2021/07/09	350.8	207.30	271.3	207.17	195.50	79.5	387,845	0.02%	大買/大賣/
2021/07/08	437.2	212.06	431.4	211.87	216.50	5.8	379,248	0.00%	大買/大賣/
2021/07/07	490.3	219.02	383.1	216.31	210.00	107.3	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	140.7	208.83	291.9	213.80	216.50	-151.3	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	101.2	191.26	66.3	191.29	197.00	35	353,712	0.01%	大買/
2021/07/02	86.1	191.42	73.3	191.44	191.00	12.8	356,844	0.00%
2021/07/01	89.3	192.76	92.4	194.22	196.00	-3.2	356,879	0.00%
2021/06/30	81.9	173.67	84	175.26	182.50	-2	356,519	0.00%
2021/06/29	81.1	168.03	65.3	165.60	166.00	15.7	356,354	0.00%
2021/06/28	59.8	162.96	102.2	163.25	166.00	-42.4	356,036	-0.01%	大賣/
2021/06/25	57.2	151.14	96.4	151.72	151.00	-39.2	355,308	-0.01%
2021/06/24	97.4	143.75	81.6	143.00	149.00	15.8	355,062	0.00%
2021/06/23	137.6	141.90	169.3	145.80	139.50	-31.7	354,532	-0.01%	大買/大賣/
2021/06/22	157.7	158.39	66.5	157.74	154.50	91.3	353,074	0.03%	大買/
2021/06/21	423.7	157.12	371.5	158.29	158.50	52.2	352,224	0.01%	大買/大賣/
2021/06/18	576.4	145.84	622.2	148.06	149.50	-45.9	343,265	-0.01%	大買/大賣/
2021/06/17	461.6	132.45	409.1	132.01	140.50	52.5	335,123	0.02%	大買/大賣/
2021/06/16	528.8	133.10	501.1	133.33	130.00	27.7	333,803	0.01%	大買/大賣/
2021/06/15	254.3	122.00	301.9	123.99	127.50	-47.6	325,696	-0.01%	大買/大賣/
2021/06/11	276.2	116.99	358.5	115.78	116.00	-82.3	322,158	-0.03%	大買/大賣/
2021/06/09	232.2	113.87	186.7	114.64	113.00	45.5	317,997	0.01%	大買/大賣/
2021/06/08	257.1	110.38	178.5	111.45	114.50	78.6	317,367	0.02%	大買/大賣/
2021/06/07	471.3	110.38	240.7	110.61	107.00	230.6	316,138	0.07%	大買/大賣/鉅額交易
2021/06/04	149.8	116.06	203.1	116.64	115.50	-53.3	310,473	-0.02%	大買/大賣/
2021/06/03	344	113.89	393.1	114.42	112.50	-49.1	305,815	-0.02%	大買/大賣/
2021/06/02	341.6	113.97	274.7	114.49	111.00	66.9	300,491	0.02%	大買/大賣/
2021/06/01	132	105.72	207	107.68	112.50	-75	294,111	-0.03%	大買/大賣/
2021/05/31	591.2	110.05	477.8	109.29	102.50	113.4	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	362.4	107.13	390.1	107.33	108.00	-27.7	284,171	-0.01%	大買/大賣/
2021/05/27	485.4	101.94	502.1	102.28	103.00	-16.7	282,340	-0.01%	大買/大賣/
2021/05/26	290.2	93.63	498.9	94.51	98.80	-208.7	273,176	-0.08%	大買/大賣/鉅額交易
2021/05/25	353.9	91.02	267.8	92.48	91.00	86.1	264,602	0.03%	大買/大賣/
2021/05/24	474.3	94.97	595	95.34	93.10	-120.7	258,762	-0.05%	大買/大賣/鉅額交易
2021/05/21	311.4	88.77	420.9	89.35	91.80	-109.5	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	530.7	83.96	523.3	83.82	83.50	7.4	249,501	0.00%	大買/大賣/
2021/05/19	249.1	78.57	283.8	79.00	80.50	-34.8	240,679	-0.01%	大買/大賣/
2021/05/18	172.2	71.73	342.6	71.45	73.20	-170.5	240,357	-0.07%	大買/大賣/鉅額交易
2021/05/17	375.9	68.99	426	69.25	66.60	-50.2	239,398	-0.02%	大買/大賣/
2021/05/14	534.7	75.99	456.3	76.98	74.00	78.4	231,834	0.03%	大買/大賣/
2021/05/13	440.2	81.59	437.9	81.85	79.20	2.2	223,617	0.00%	大買/大賣/
2021/05/12	437.5	91.81	199.2	92.25	87.90	238.3	219,837	0.11%	大買/大賣/鉅額交易
2021/05/11	543.7	99.85	585.3	99.28	97.60	-41.6	217,333	-0.02%	大買/大賣/
2021/05/10	361.1	97.30	422.6	97.93	100.50	-61.5	211,021	-0.03%	大買/大賣/
2021/05/07	306.2	87.73	470.5	87.73	91.50	-164.3	205,669	-0.08%	大買/大賣/鉅額交易
2021/05/06	526.1	87.09	596.5	87.14	84.30	-70.5	199,980	-0.04%	大買/大賣/
2021/05/05	496.6	82.69	440.2	83.33	87.00	56.4	194,188	0.03%	大買/大賣/
2021/05/04	916.2	85.76	640.3	85.23	80.00	275.9	188,143	0.15%	大買/大賣/鉅額交易
2021/05/03	263.8	85.95	355.8	87.03	87.70	-92	178,164	-0.05%	大買/大賣/
2021/04/29	433.9	74.78	258.1	76.23	79.80	175.8	176,200	0.10%	大買/大賣/鉅額交易
2021/04/28	363.4	74.97	472.7	75.41	75.00	-109.4	175,065	-0.06%	大買/大賣/鉅額交易
2021/04/27	191.9	70.77	171.9	71.34	72.00	20.1	173,347	0.01%	大買/大賣/
2021/04/26	38	65.19	64	64.86	66.40	-26	173,132	-0.02%
2021/04/23	329.6	59.75	193	59.75	60.40	136.5	171,013	0.08%	大買/大賣/鉅額交易
2021/04/22	54.1	62.71	25	64.26	59.60	29.1	164,496	0.02%
2021/04/21	40	61.63	17.4	61.79	62.70	22.6	164,016	0.01%
2021/04/20	26.4	55.05	21.7	54.90	57.00	4.7	164,103	0.00%
2021/04/19	32.3	54.79	47	55.27	55.00	-14.7	164,405	-0.01%
2021/04/16	6	47.67	23	48.82	50.60	-17	164,100	-0.01%
2021/04/15	12.2	46.07	179	46.48	46.70	-166.8	164,510	-0.10%	大賣/鉅額交易
2021/04/14	29	44.94	57	42.11	45.50	-28	164,583	-0.02%
2021/04/13	39	46.05	57	47.29	44.80	-18	164,633	-0.01%
2021/04/12	40	45.50	24	45.75	46.10	16	164,629	0.01%
2021/04/09	56	42.11	91.1	41.96	42.75	-35.1	165,508	-0.02%
2021/04/08	209.2	46.43	106.1	46.36	46.20	103.1	166,041	0.06%	大買/大賣/鉅額交易
2021/04/07	72	46.36	73.2	45.75	46.35	-1.2	163,315	0.00%
2021/04/06	54	42.56	70.1	41.60	44.15	-16.1	167,064	-0.01%
2021/04/01	66	39.37	84	39.42	40.15	-18	166,929	-0.01%
2021/03/31	45	37.57	114	37.18	37.70	-69	168,610	-0.04%	大賣/
2021/03/30	45	34.92	33.4	34.75	35.40	11.6	170,852	0.01%
2021/03/29	28.8	35.37	38	35.34	35.25	-9.2	173,799	-0.01%
2021/03/26	34.2	33.43	34.2	33.95	34.00	0.1	177,613	0.00%
2021/03/25	34.5	32.61	333	32.75	32.50	-298.5	180,526	-0.17%	大賣/鉅額交易
2021/03/24	58	33.04	72	33.21	33.80	-14	183,190	-0.01%
2021/03/23	128	34.57	92.1	33.50	33.50	35.9	183,605	0.02%	大買/
2021/03/22	108.1	35.55	182.4	35.68	35.85	-74.3	183,839	-0.04%	大買/大賣/
2021/03/19	201.2	32.50	458.1	32.38	32.60	-256.9	183,461	-0.14%	大買/大賣/鉅額交易
2021/03/18	125	31.66	156.6	31.62	31.90	-31.6	179,519	-0.02%	大買/大賣/
2021/03/17	88	30.81	200.1	30.88	31.30	-112.1	178,101	-0.06%	大賣/鉅額交易
2021/03/16	150.1	30.37	72	30.31	30.05	78.1	175,723	0.04%	大買/
2021/03/15	156	30.30	257.1	30.36	31.30	-101.1	173,929	-0.06%	大買/大賣/鉅額交易
2021/03/12	392.1	29.22	377.6	29.22	29.15	14.5	171,598	0.01%	大買/大賣/
2021/03/11	197	28.54	156.3	28.85	28.10	40.7	167,339	0.02%	大買/大賣/
2021/03/10	136.1	27.78	141	28.05	28.00	-4.9	164,597	0.00%	大買/大賣/
2021/03/09	92.3	26.99	110	27.19	27.60	-17.7	162,088	-0.01%	大賣/
2021/03/08	426	26.78	67	26.95	26.80	359	160,756	0.22%	大買/鉅額交易
2021/03/05	78	26.38	53	26.38	26.05	25	159,337	0.02%
2021/03/04	54	26.91	55	26.90	26.60	-1	158,383	0.00%
2021/03/03	131	26.95	152.3	27.09	27.60	-21.3	157,418	-0.01%	大買/大賣/
2021/03/02	379	28.49	307.1	28.37	27.10	71.9	155,628	0.05%	大買/大賣/
2021/02/26	157	28.13	199.7	28.47	29.00	-42.7	151,002	-0.03%	大買/大賣/
2021/02/25	176	28.62	248	28.91	28.50	-72	148,592	-0.05%	大買/大賣/
2021/02/24	183.2	28.46	251	28.74	27.90	-67.8	146,173	-0.05%	大買/大賣/
2021/02/23	514	28.83	381	28.87	28.25	133	142,744	0.09%	大買/大賣/鉅額交易
2021/02/22	52	27.82	119.6	28.04	28.15	-67.6	136,924	-0.05%	大賣/
2021/02/19	222.1	25.21	239	25.36	25.60	-16.9	134,800	-0.01%	大買/大賣/
2021/02/18	285.7	25.14	165	25.16	25.55	120.7	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	90.5	22.19	217	22.52	23.65	-126.5	127,312	-0.10%	大賣/鉅額交易
2021/02/05	95	21.71	52.7	21.74	21.50	42.3	124,684	0.03%
2021/02/04	93	21.79	92	21.86	21.95	1	124,262	0.00%
2021/02/03	208	21.70	128.1	21.54	21.60	80	123,587	0.06%	大買/大賣/
2021/02/02	30.3	19.74	76.3	20.18	20.95	-46.1	119,774	-0.04%
2021/02/01	69.6	19.13	99	19.37	19.05	-29.4	118,145	-0.02%
2021/01/29	84.2	20.10	25	19.70	19.75	59.2	116,569	0.05%
2021/01/28	71.1	20.94	73.2	20.58	20.70	-2.1	115,488	0.00%
2021/01/27	121.4	20.95	48	20.77	20.80	73.4	114,260	0.06%	大買/
2021/01/26	75.1	21.93	25	22.27	21.60	50.1	112,583	0.04%
2021/01/25	61	23.29	79	23.39	23.00	-18	110,642	-0.02%
2021/01/22	107	22.20	102.2	21.87	22.60	4.8	108,188	0.00%	大買/大賣/
2021/01/21	171	21.30	46.1	21.33	20.85	124.9	105,576	0.12%	大買/鉅額交易
2021/01/20	92.4	20.71	502	20.89	20.20	-409.6	101,734	-0.40%	大賣/鉅額交易
2021/01/19	358.6	23.96	134	23.78	21.85	224.6	97,764	0.23%	大買/大賣/鉅額交易
2021/01/18	4	23.01	25	22.60	23.80	-21	93,141	-0.02%
2021/01/15	26	23.68	0	0.00	23.35	26	92,675	0.03%
2021/01/14	15	25.65	7	26.04	25.90	8	92,322	0.01%
2021/01/13	24	24.92	75	25.43	24.00	-51	91,662	-0.06%
2021/01/12	104	25.72	27	25.82	25.70	77	90,925	0.08%	大買/
2021/01/11	78	28.24	10	28.36	28.55	68	90,036	0.08%
2021/01/08	23	26.60	35	26.33	27.30	-12	89,573	-0.01%
2021/01/07	16	26.61	40	26.35	25.95	-24	88,545	-0.03%
2021/01/06	34	30.51	42.5	29.88	28.80	-8.5	87,849	-0.01%
2021/01/05	19	30.84	59.7	30.32	32.00	-40.7	87,095	-0.05%
2021/01/04	120	31.91	71.5	31.87	32.15	48.5	86,404	0.06%	大買/
2020/12/31	19	28.10	90.7	28.47	29.25	-71.7	84,864	-0.08%
2020/12/30	80.4	27.02	54	26.71	27.50	26.4	83,413	0.03%
2020/12/29	293.5	27.49	217	27.48	27.90	76.5	81,779	0.09%	大買/大賣/
2020/12/28	48	24.68	172.1	25.00	25.40	-124.1	76,844	-0.16%	大賣/鉅額交易
2020/12/25	183	23.07	85.5	23.03	23.10	97.5	75,571	0.13%	大買/
2020/12/24	120	20.41	105.4	20.51	21.00	14.6	72,724	0.02%	大買/大賣/
2020/12/23	75	18.59	240.5	19.51	20.40	-165.5	69,285	-0.24%	大賣/鉅額交易
2020/12/22	275.1	19.18	332	18.78	18.55	-56.9	65,900	-0.09%	大買/大賣/
2020/12/21	199	17.97	101	18.57	18.95	98	61,267	0.16%	大買/大賣/
2020/12/18	86	16.75	82.9	16.86	17.25	3.1	57,813	0.01%
2020/12/17	239	15.74	243	15.74	15.70	-4	54,615	-0.01%	大買/大賣/
2020/12/16	204	15.67	134.2	15.59	15.85	69.8	53,429	0.13%	大買/大賣/
2020/12/15	197	15.58	211.1	15.49	15.55	-14.1	51,443	-0.03%	大買/大賣/
2020/12/14	86	14.56	144	14.62	15.05	-58	47,680	-0.12%	大賣/
2020/12/11	86	14.01	11.4	13.79	13.70	74.6	45,914	0.16%
2020/12/10	102	14.36	97	14.60	14.35	5	44,395	0.01%	大買/
2020/12/09	141.1	14.22	247	14.27	14.40	-105.9	43,318	-0.24%	大買/大賣/鉅額交易
2020/12/08	119.4	13.73	108.2	13.81	14.05	11.2	41,790	0.03%	大買/大賣/
2020/12/07	91	12.71	24	12.93	12.85	67	39,863	0.17%
2020/12/04	5	12.72	12	12.75	12.85	-7	39,614	-0.02%
2020/12/03	98.1	12.96	41	12.93	12.75	57.1	39,836	0.14%
2020/12/02	81	12.93	52	12.90	12.90	29	39,983	0.07%
2020/12/01	136	12.87	26	12.94	13.05	110	39,773	0.28%	大買/鉅額交易
2020/11/30	94	13.62	57	13.52	13.25	37	39,186	0.09%
2020/11/27	132	13.53	34	13.56	13.60	98	38,799	0.25%	大買/
2020/11/26	70	13.55	81	13.67	13.55	-11	39,024	-0.03%
2020/11/25	132	13.40	24	13.54	13.60	108	37,940	0.28%	大買/鉅額交易
2020/11/24	81	13.10	0	0.00	13.05	81	36,503	0.22%
2020/11/23	49	12.97	26.1	12.98	13.00	22.9	36,077	0.06%
2020/11/20	10	12.75	1	12.65	12.80	9	36,061	0.02%
2020/11/19	10.1	12.80	7	12.71	12.75	3.1	35,891	0.01%
2020/11/18	104	12.94	26.6	12.87	13.00	77.4	35,285	0.22%	大買/
2020/11/17	22	12.43	16	12.53	12.50	6	34,088	0.02%
2020/11/16	26	12.55	7	12.56	12.50	19	33,507	0.06%
2020/11/13	29	12.52	14	12.29	12.50	15	32,987	0.05%
2020/11/12	84	12.54	68	12.64	12.35	16	32,192	0.05%
2020/11/11	118	13.29	36	13.02	13.55	82	31,069	0.26%	大買/
2020/11/10	93	13.86	142	13.74	13.60	-49	29,680	-0.17%	大賣/
2020/11/09	58.1	13.50	145	13.81	14.10	-87	27,977	-0.31%	大賣/
2020/11/06	123.9	12.84	45	12.74	12.90	78.9	26,436	0.30%	大買/
2020/11/05	48	12.32	14	12.25	12.25	34	25,773	0.13%
2020/11/04	21	11.90	16	11.98	12.50	5	25,082	0.02%
2020/11/03	15	11.71	11	11.84	11.75	4	24,036	0.02%
2020/11/02	11	11.61	19	11.70	11.60	-8	23,624	-0.03%
2020/10/30	33	11.58	32	11.53	11.50	1	23,097	0.00%
2020/10/29	18	11.08	12	11.14	11.60	6	22,271	0.03%
2020/10/28	45	11.52	1	11.45	11.45	44	21,599	0.20%
2020/10/27	82	11.56	5	11.90	12.00	77	20,898	0.37%
2020/10/26	13	12.00	3	11.92	12.10	10	19,703	0.05%
2020/10/23	4	10.79	15	10.92	11.00	-11	17,875	-0.06%
2020/10/22	0	0.00	40	10.35	10.45	-40	17,349	-0.23%
2020/10/21	12	10.50	0	0.00	10.55	12	17,269	0.07%
2020/10/20	10	10.30	16	10.59	10.60	-6	17,162	-0.03%
2020/10/19	14	10.47	0.7	10.40	10.45	13.3	16,970	0.08%
2020/10/16	6	10.40	8	10.48	10.40	-2	16,824	-0.01%
2020/10/15	0	0.00	2	10.50	10.40	-2	16,513	-0.01%
2020/10/14	5	10.09	6	10.20	10.20	-1	16,227	-0.01%
2020/10/13	0	0.00	51	10.08	10.25	-51	16,135	-0.32%
2020/10/08	30	10.05	1	10.00	10.05	29	15,745	0.18%
2020/10/07	6	10.35	1	10.25	10.20	5	15,616	0.03%
2020/09/30	10	9.64	6	9.62	9.70	4	14,969	0.03%
2020/09/28	5	9.47	0.4	9.45	9.45	4.6	14,780	0.03%
2020/09/25	0	0.00	40	9.35	9.75	-40	14,620	-0.27%
2020/09/24	46	9.05	30.1	9.25	9.01	15.9	14,303	0.11%
2020/09/23	32	9.50	42	9.82	9.44	-10	14,123	-0.07%
2020/09/22	87	9.99	11	9.97	9.97	76	13,868	0.55%
2020/09/21	1	9.88	4	9.89	9.88	-3	13,649	-0.02%
2020/09/18	0	0.00	4	9.89	9.88	-4	13,530	-0.03%
2020/09/17	1	9.90	0	0.00	9.91	1	13,429	0.01%
2020/09/16	11	9.80	5	9.83	9.81	6	13,283	0.05%
2020/09/15	0	0.00	22	10.19	10.20	-22	12,987	-0.17%
2020/09/14	27	10.11	68	10.15	10.10	-41	12,854	-0.32%
2020/09/11	71	10.58	31	10.43	10.20	40	12,460	0.32%
2020/09/10	19	11.04	24	10.92	10.95	-5	11,789	-0.04%
2020/09/09	29	10.92	3	11.17	11.30	26	11,470	0.23%
2020/09/08	84	11.47	26	11.61	11.25	58	11,174	0.52%
2020/09/07	43	11.71	18	12.10	11.95	25	10,524	0.24%
2020/09/04	16	10.88	24	11.08	11.50	-8	9,850	-0.08%
2020/09/03	25	10.97	9	10.97	11.05	16	9,363	0.17%
2020/09/02	30	10.88	15	10.67	11.00	15	8,900	0.17%
2020/09/01	12	10.64	68	10.56	10.60	-56	8,377	-0.67%
2020/08/31	71	9.75	18	9.98	10.10	53	7,563	0.70%
2020/08/28	1	9.31	97	9.14	9.21	-96	7,152	-1.34%
2020/08/27	23	9.49	5	9.38	9.36	18	6,942	0.26%
2020/08/26	19	9.48	19	9.48	9.61	0	6,374	0.00%
2020/08/25	7	8.44	1	8.30	8.74	6	5,435	0.11%
2020/08/24	15	7.95	0	0.00	7.95	15	5,058	0.30%
2020/08/20	0	0.00	20	7.70	7.67	-20	4,796	-0.42%
2020/08/19	10	8.60	0	0.00	8.24	10	4,517	0.22%
2020/08/18	1	8.41	16	8.41	8.43	-15	4,353	-0.34%
2020/08/17	2	8.49	11	8.45	8.62	-9	4,208	-0.21%
2020/08/14	100	8.62	13	8.63	8.59	87	3,969	2.19%
2020/08/13	2	8.23	2	7.99	7.89	0	3,491	0.00%
2020/08/12	4.6	7.60	5	7.72	7.69	-0.4	3,270	-0.01%
2020/08/11	6	7.75	2.1	7.65	7.81	3.9	2,909	0.14%
2020/08/10	2	6.80	40	6.91	7.10	-38	2,437	-1.56%
2020/08/03	1	6.34	0	0.00	6.29	1	2,165	0.05%
2020/07/31	0	0.00	8	6.28	6.31	-8	2,161	-0.37%
2020/07/30	10	6.23	0	0.00	6.24	10	2,181	0.46%
2020/07/29	0	0.00	0.5	6.20	6.24	-0.5	2,228	-0.02%
2020/07/27	2	6.09	1	6.26	6.10	1	2,422	0.04%
2020/07/24	5	6.30	3	6.31	6.25	2	2,663	0.08%
2020/07/23	4	6.38	0	0.00	6.37	4	2,817	0.14%
2020/07/17	0	0.00	107	6.40	6.31	-107	2,923	-3.66%	大賣/鉅額交易
2020/07/14	40	6.37	0	0.00	6.34	40	2,985	1.34%
2020/07/13	0	0.00	0.1	6.35	6.40	-0.1	3,002	0.00%
2020/07/10	0	0.00	110	6.42	6.40	-110	3,122	-3.52%	大賣/鉅額交易
2020/07/08	0	0.00	36	6.69	6.65	-36	3,117	-1.15%
2020/07/07	20	6.51	60	6.55	6.53	-40	3,110	-1.29%
2020/07/06	0	0.00	50	6.57	6.56	-50	3,153	-1.59%
2020/07/03	0	0.00	30	6.54	6.51	-30	3,160	-0.95%
2020/07/02	0	0.00	80	6.44	6.45	-80	3,143	-2.55%
2020/07/01	0	0.00	6	6.55	6.45	-6	3,119	-0.19%
2020/06/29	1	6.46	1	6.43	6.47	0	3,134	0.00%
2020/06/23	1	6.56	189.2	6.57	6.59	-188.2	3,153	-5.97%	大賣/鉅額交易
2020/06/15	1	6.34	0	0.00	6.42	1	3,290	0.03%
2020/06/05	1	6.64	0	0.00	6.85	1	3,400	0.03%
2020/05/27	0	0.00	10.2	6.65	6.59	-10.2	3,283	-0.31%
2020/05/21	0	0.00	30	6.85	6.83	-30	3,236	-0.93%
2020/05/12	1	6.30	0	0.00	6.31	1	3,173	0.03%
2020/05/06	1	6.35	0	0.00	6.36	1	3,106	0.03%
2020/05/05	2	6.51	0	0.00	6.43	2	3,090	0.06%
2020/05/04	1	6.65	0	0.00	6.57	1	3,036	0.03%
2020/04/30	14	6.65	3	6.81	6.77	11	2,983	0.37%
2020/04/29	2	6.59	0	0.00	6.79	2	2,847	0.07%
2020/04/28	31	6.19	10	5.84	6.25	21	2,604	0.81%
2020/04/27	5	5.55	5	5.53	5.69	0	2,507	0.00%
2020/04/24	0	0.00	2	5.39	5.43	-2	2,459	-0.08%
2020/04/17	4	5.42	0	0.00	5.41	4	2,346	0.17%
2020/03/31	0	0.00	0.8	5.06	5.08	-0.8	1,968	-0.04%
2020/03/27	3	5.34	0	0.00	5.18	3	1,934	0.16%
2020/03/26	0	0.00	3	5.15	5.25	-3	1,915	-0.16%
2020/03/19	10	4.79	0	0.00	4.73	10	1,814	0.55%
2020/03/12	0	0.00	1	6.24	6.19	-1	1,480	-0.07%
2020/03/11	10	6.64	0	0.00	6.55	10	1,429	0.70%
2020/03/02	100	6.78	0	0.00	6.77	100	1,476	6.77%
2020/02/07	1	6.59	0	0.00	6.58	1	1,400	0.07%
2020/02/04	1	6.43	0	0.00	6.49	1	1,359	0.07%
2020/01/17	0	0.00	42.1	7.25	7.25	-42.1	1,200	-3.50%
2020/01/10	0	0.00	10	7.21	7.23	-10	1,220	-0.82%
2020/01/06	10	7.34	0	0.00	7.26	10	1,267	0.79%
2019/12/31	1	7.18	0	0.00	7.21	1	1,274	0.08%
2019/12/27	10	7.20	0	0.00	7.20	10	1,283	0.78%
2019/12/25	10	7.22	0	0.00	7.24	10	1,294	0.77%
2019/12/23	3	7.26	0	0.00	7.24	3	1,329	0.23%
2019/12/09	1	7.25	0	0.00	7.27	1	1,335	0.07%
2019/12/04	0	0.00	5	7.38	7.49	-5	1,317	-0.38%
2019/12/02	0	0.00	5	7.45	7.52	-5	1,310	-0.38%
2019/11/22	3	7.03	0	0.00	7.05	3	1,190	0.25%
2019/11/20	0	0.00	0.3	6.99	7.03	-0.3	1,195	-0.03%
2019/11/08	5	7.55	0	0.00	7.54	5	1,223	0.41%
2019/10/30	4	7.65	0	0.00	7.60	4	1,300	0.31%
2019/09/27	0	0.00	0.5	7.79	7.80	-0.5	2,346	-0.02%
2019/09/18	2	7.90	0	0.00	8.00	2	2,360	0.08%
2019/09/05	3	8.03	0	0.00	8.04	3	2,440	0.12%
2019/08/29	0	0.00	40	7.94	7.92	-40	2,435	-1.64%
2019/08/28	0	0.00	4	7.89	7.89	-4	2,434	-0.16%
2019/08/26	100	7.89	0	0.00	7.88	100	2,448	4.08%
2019/07/30	0	0.00	20	8.81	8.86	-20	2,385	-0.84%
2019/07/24	0	0.00	3	8.85	8.90	-3	2,326	-0.13%
2019/07/23	4	9.00	0	0.00	8.98	4	2,286	0.17%
2019/07/22	0	0.00	2	9.09	9.16	-2	2,207	-0.09%
2019/07/17	0	0.00	14	8.96	9.00	-14	1,826	-0.77%
2019/07/11	10	8.60	0	0.00	8.72	10	1,722	0.58%
2019/07/05	0	0.00	2	8.70	8.51	-2	1,706	-0.12%
2019/06/21	0	0.00	1.8	8.17	8.15	-1.8	1,585	-0.11%
2019/06/17	1	8.09	0	0.00	8.08	1	1,586	0.06%
2019/05/21	0	0.00	100	8.11	8.20	-100	1,900	-5.26%
2019/05/17	2	8.17	0	0.00	7.96	2	1,875	0.11%
2019/05/06	1	8.74	0	0.00	8.74	1	1,741	0.06%
2019/04/16	10	8.82	0	0.00	8.82	10	1,650	0.61%
2019/04/15	10	8.81	0	0.00	8.83	10	1,638	0.61%
2019/04/10	2	8.68	0	0.00	8.68	2	1,614	0.12%
2019/03/29	0	0.00	0.3	8.60	8.65	-0.3	1,651	-0.02%
2019/03/26	15	8.64	0	0.00	8.63	15	1,731	0.87%
2019/03/25	4	8.75	0	0.00	8.66	4	1,799	0.22%
2019/03/21	0	0.00	4	8.81	8.83	-4	1,907	-0.21%
2019/03/19	0	0.00	0	8.78	8.82	0	1,968	0.00%
2019/03/05	0	0.00	1	9.20	9.15	-1	2,346	-0.04%
2019/02/27	0	0.00	1	9.23	9.23	-1	2,427	-0.04%
2019/02/21	0	0.00	0.9	8.90	8.95	-0.9	2,249	-0.04%
2019/02/14	0	0.00	2	8.82	8.82	-2	2,299	-0.09%
2019/02/12	0	0.00	14	8.81	8.86	-14	2,333	-0.60%
2019/01/25	2	8.95	0	0.00	8.96	2	2,446	0.08%
2019/01/11	0	0.00	6	8.91	8.87	-6	2,913	-0.21%
2018/12/28	0	0.00	4	8.80	8.80	-4	3,215	-0.12%
2018/12/27	0	0.00	10	8.78	8.75	-10	3,225	-0.31%
2018/12/26	2	8.75	1	8.66	8.66	1	3,187	0.03%
2018/12/25	15	8.71	0	0.00	8.72	15	3,179	0.47%
2018/12/21	5	8.99	0	0.00	9.11	5	3,167	0.16%
2018/12/20	1	9.14	1	9.32	9.12	0	3,201	0.00%
2018/12/19	0	0.00	2	9.30	9.30	-2	3,175	-0.06%
2018/12/17	0	0.00	84	9.24	9.41	-84	3,083	-2.72%
2018/12/12	10	8.93	0	0.00	8.93	10	2,917	0.34%
2018/12/11	2	8.95	0	0.00	8.93	2	2,884	0.07%
2018/12/04	0	0.00	10	9.10	9.06	-10	2,838	-0.35%
2018/12/03	40	8.94	0	0.00	9.00	40	2,786	1.44%
2018/11/30	0	0.00	7	8.93	9.04	-7	2,686	-0.26%
2018/11/29	23	9.06	0	0.00	8.94	23	2,650	0.87%
2018/11/21	0	0.00	20	8.51	8.56	-20	2,397	-0.83%
2018/11/15	0	0.00	19	8.29	8.27	-19	2,407	-0.79%
2018/11/02	5	8.55	0	0.00	8.45	5	2,611	0.19%
2018/11/01	14	8.51	0	0.00	8.55	14	2,600	0.54%
2018/10/31	0	0.00	1	8.55	8.54	-1	2,594	-0.04%
2018/10/29	0	0.00	5	8.07	8.09	-5	2,535	-0.20%
2018/10/25	0	0.00	1	8.44	8.38	-1	2,524	-0.04%
2018/10/23	0	0.00	50	8.77	8.66	-50	2,480	-2.02%
2018/10/22	0	0.00	0.3	8.88	8.90	-0.3	2,451	-0.01%
2018/10/18	0	0.00	1.9	8.14	8.37	-1.9	2,252	-0.08%
2018/10/15	0	0.00	3	7.58	7.56	-3	2,216	-0.14%
2018/10/09	0	0.00	1	8.45	8.38	-1	2,086	-0.05%
2018/10/04	0	0.00	1	8.51	8.51	-1	2,074	-0.05%
2018/10/01	1	8.71	0	0.00	8.71	1	2,120	0.05%
2018/09/20	0	0.00	2	8.71	8.69	-2	2,160	-0.09%
2018/09/11	0	0.00	7	8.47	8.68	-7	2,507	-0.28%
2018/09/05	0	0.00	2	8.67	8.64	-2	2,678	-0.07%
2018/08/31	0.4	8.81	0	0.00	8.84	0.4	2,925	0.01%
2018/08/29	1	8.94	0	0.00	8.91	1	3,118	0.03%
2018/08/23	0	0.00	2	8.71	8.96	-2	3,417	-0.06%
2018/08/14	2	8.56	0	0.00	8.63	2	3,676	0.05%
2018/08/13	3	8.76	0	0.00	8.62	3	3,732	0.08%
2018/08/10	0	0.00	1	9.16	9.08	-1	3,700	-0.03%
2018/08/06	0	0.00	6	9.32	9.27	-6	4,153	-0.14%
2018/08/01	3	9.29	0	0.00	9.28	3	4,198	0.07%
2018/07/26	5	9.23	0	0.00	9.28	5	4,339	0.12%
2018/07/25	0	0.00	0.6	9.18	9.23	-0.6	4,403	-0.01%
2018/07/10	0	0.00	4	8.83	8.93	-4	4,565	-0.09%
2018/07/03	0	0.00	1	9.04	8.90	-1	4,620	-0.02%
2018/07/02	0	0.00	4	9.11	9.10	-4	4,596	-0.09%
2018/06/26	1	9.15	2	9.23	9.22	-1	4,471	-0.02%
2018/06/25	0	0.00	1	9.52	9.33	-1	4,410	-0.02%
2018/06/22	0.5	9.41	0.6	9.41	9.47	-0.1	4,403	0.00%
2018/06/21	2	9.60	0	0.00	9.55	2	4,389	0.05%
2018/06/15	0	0.00	3	9.86	9.76	-3	4,407	-0.07%
2018/06/11	0	0.00	3	9.56	9.61	-3	4,184	-0.07%
2018/06/08	3	9.65	0	0.00	9.60	3	4,190	0.07%
2018/06/07	4	9.45	0	0.00	9.66	4	4,138	0.10%
2018/06/06	2	9.45	0	0.00	9.45	2	4,193	0.05%
2018/06/04	0	0.00	4.7	9.43	9.42	-4.7	4,124	-0.11%
2018/05/29	0	0.00	5	9.53	9.48	-5	4,162	-0.12%
2018/05/28	6	9.39	0.7	9.70	9.75	5.3	4,399	0.12%
2018/05/25	10	9.37	0	0.00	9.38	10	4,465	0.22%
2018/05/18	1	9.19	3	9.17	9.17	-2	4,578	-0.04%
2018/05/17	0	0.00	15	9.28	9.29	-15	4,805	-0.31%
2018/05/16	5	9.50	0	0.00	9.50	5	4,906	0.10%
2018/05/15	2	9.62	0	0.00	9.62	2	4,955	0.04%
2018/05/14	8	9.82	0	0.00	9.61	8	5,161	0.16%
2018/05/08	0	0.00	0	10.35	10.40	0	4,930	0.00%
2018/05/07	0	0.00	2	10.50	10.40	-2	4,948	-0.04%
2018/05/04	5	10.40	0	0.00	10.35	5	4,866	0.10%
2018/04/30	50	10.30	0	0.00	10.30	50	5,019	1.00%
2018/04/27	3	10.05	0	0.00	10.05	3	4,992	0.06%
2018/04/10	0	0.00	11	10.35	10.35	-11	5,963	-0.18%
2018/03/31	0	0.00	1	10.55	10.55	-1	7,542	-0.01%
2018/03/30	1	10.45	0	0.00	10.45	1	7,564	0.01%
2018/03/28	0	0.00	2	10.40	10.40	-2	7,594	-0.03%
2018/03/27	1	10.60	0	0.00	10.45	1	7,597	0.01%
2018/03/26	1	10.35	1	10.40	10.35	0	7,685	0.00%
2018/03/23	2	10.40	0	0.00	10.40	2	7,683	0.03%
2018/03/13	1	11.05	0	0.00	11.05	1	7,792	0.01%
2018/03/12	0	0.00	1	11.20	11.20	-1	7,844	-0.01%
2018/03/09	2	10.93	0	0.00	10.90	2	7,874	0.03%
2018/03/07	2	10.70	0	0.00	10.60	2	8,167	0.02%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/05	2	11.15	2	10.95	10.90	0	8,755	0.00%
2018/03/02	1	11.10	2	11.15	11.05	-1	8,747	-0.01%
2018/03/01	0	0.00	6	11.00	11.30	-6	8,897	-0.07%
2018/02/26	0	0.00	3	10.18	10.15	-3	8,471	-0.04%
2018/02/23	4.6	10.15	2	10.15	10.15	2.6	8,441	0.03%
2018/02/22	5	10.20	0	0.00	10.15	5	8,455	0.06%
2018/02/21	0	0.00	7	10.14	10.15	-7	8,486	-0.08%
2018/02/12	0	0.00	1	9.84	9.82	-1	8,456	-0.01%
2018/02/09	2	9.55	1	9.62	9.80	1	8,411	0.01%
2018/02/07	1	10.65	0	0.00	10.55	1	8,001	0.01%
2018/02/06	0	0.00	15	10.55	10.60	-15	7,923	-0.19%
2018/02/05	6	11.32	0	0.00	11.40	6	7,757	0.08%
2018/01/30	1	11.55	0	0.00	11.60	1	7,993	0.01%
2018/01/26	6	11.71	1	11.75	11.70	5	8,103	0.06%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/24	3	11.90	10	11.95	11.90	-7	8,221	-0.09%
2018/01/23	14	11.60	0	0.00	11.60	14	8,132	0.17%
2018/01/22	6	11.79	0	0.00	11.75	6	8,333	0.07%
2018/01/19	5	11.83	1	11.80	11.80	4	8,295	0.05%
2018/01/18	1	11.90	0	0.00	11.90	1	8,265	0.01%
2018/01/17	6	11.90	1	12.00	11.90	5	8,348	0.06%
2018/01/11	1	12.00	0	0.00	11.90	1	8,509	0.01%
2018/01/09	2	12.28	20	12.25	12.20	-18	8,468	-0.21%
2018/01/08	2	12.35	10	12.25	12.35	-8	8,440	-0.09%
2018/01/03	0	0.00	11	12.25	12.15	-11	8,162	-0.13%
2018/01/02	21	12.43	40	12.20	12.40	-19	8,047	-0.24%