陽明 (2609)-元大-土城券商分點個股進出

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
3523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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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	418.2	77.45	37	78.09	77.50	381.2	50,914	0.75%	大買/鉅額交易
2024/11/21	65.1	78.69	60.4	79.07	79.30	4.7	49,840	0.01%
2024/11/20	53	77.62	102.8	77.57	77.10	-49.8	47,911	-0.10%	大賣/
2024/11/19	22	74.14	126	74.13	74.70	-104	45,259	-0.23%	大賣/鉅額交易
2024/11/18	66	72.14	9.3	72.68	72.10	56.8	44,245	0.13%
2024/11/15	35	72.44	453.4	72.52	72.20	-418.4	43,790	-0.96%	大賣/鉅額交易
2024/11/14	165	70.89	282.7	71.88	70.80	-117.7	43,333	-0.27%	大買/大賣/鉅額交易
2024/11/13	90.2	71.40	39	71.71	71.30	51.2	43,608	0.12%
2024/11/12	529.3	72.34	43.4	72.48	72.10	485.9	43,460	1.12%	大買/鉅額交易
2024/11/11	20.2	71.46	6	71.60	71.80	14.2	42,627	0.03%
2024/11/08	23.1	72.19	26.5	72.07	71.50	-3.4	42,920	-0.01%
2024/11/07	6.4	69.29	5.1	69.61	69.70	1.4	42,580	0.00%
2024/11/06	13.1	70.19	18	70.54	70.80	-4.9	42,602	-0.01%
2024/11/05	11.1	70.45	49.8	70.97	70.70	-38.7	42,786	-0.09%
2024/11/04	19.2	69.40	9	69.11	68.10	10.2	42,648	0.02%
2024/11/01	12.1	69.64	54.4	68.76	70.00	-42.3	42,594	-0.10%
2024/10/30	2	66.75	3	66.60	66.40	-1	42,286	0.00%
2024/10/29	6	66.77	8	66.65	66.20	-2	42,605	0.00%
2024/10/28	3.5	67.90	11	68.25	68.10	-7.5	42,856	-0.02%
2024/10/25	5	67.76	7	67.60	67.80	-2	43,058	0.00%
2024/10/24	5	67.24	12	67.53	67.30	-7	43,163	-0.02%
2024/10/23	3	68.47	10.2	68.26	68.50	-7.2	43,207	-0.02%
2024/10/22	9	68.02	14	68.09	67.80	-5	43,583	-0.01%
2024/10/21	3	68.00	23.5	67.97	68.40	-20.5	43,713	-0.05%
2024/10/18	7	65.77	28	65.89	65.90	-21	43,601	-0.05%
2024/10/17	4	65.00	38.7	65.27	65.50	-34.7	43,452	-0.08%
2024/10/16	7	63.96	5	63.70	63.70	2	43,457	0.00%
2024/10/15	5.2	63.34	1	63.80	63.10	4.2	43,630	0.01%
2024/10/14	2	63.15	1.5	63.20	63.30	0.5	44,213	0.00%
2024/10/11	3.2	62.93	3	63.10	62.80	0.2	44,576	0.00%
2024/10/09	3.3	62.24	18	62.38	62.50	-14.7	44,650	-0.03%
2024/10/08	18.1	64.02	15.1	63.83	63.50	3.1	44,723	0.01%
2024/10/07	23.1	63.49	6	63.80	64.10	17.1	45,386	0.04%
2024/10/04	78.4	64.41	14	64.20	64.10	64.4	46,296	0.14%
2024/10/01	14.3	70.69	32.1	70.49	70.50	-17.7	45,420	-0.04%
2024/09/30	65.5	71.15	58.4	70.20	69.00	7.2	45,132	0.02%
2024/09/27	27.2	72.54	72.5	72.14	72.90	-45.3	44,635	-0.10%
2024/09/26	280.5	71.43	423.2	72.85	70.90	-142.7	43,684	-0.33%	大買/大賣/鉅額交易
2024/09/25	357.2	69.25	600.1	69.39	70.40	-242.8	41,313	-0.59%	大買/大賣/鉅額交易
2024/09/24	549.1	67.79	242.5	68.17	67.60	306.6	39,564	0.77%	大買/大賣/鉅額交易
2024/09/23	22	64.06	12.4	64.43	64.50	9.5	37,671	0.03%
2024/09/20	30	63.61	0	0.00	63.60	30	38,079	0.08%
2024/09/19	1	62.90	4	63.10	63.40	-3	38,812	-0.01%
2024/09/18	5	62.50	2.9	62.87	62.60	2.1	39,497	0.01%
2024/09/16	15.2	61.59	0	0.00	61.70	15.2	41,761	0.04%
2024/09/13	3.2	62.37	7	62.50	62.40	-3.8	42,555	-0.01%
2024/09/12	11	62.09	13	62.10	62.00	-2	43,986	0.00%
2024/09/11	3	61.40	5	61.26	61.30	-2	44,485	0.00%
2024/09/10	2	60.99	6	60.43	59.80	-4	45,909	-0.01%
2024/09/09	7	60.61	1	60.70	60.60	6	48,201	0.01%
2024/09/06	11.1	61.09	8	61.96	62.10	3.1	50,370	0.01%
2024/09/05	0	0.00	5.2	61.69	61.50	-5.2	54,137	-0.01%
2024/09/04	21.3	59.99	3.3	60.82	60.70	18	59,230	0.03%
2024/09/03	5	62.08	0.3	62.70	61.80	4.7	62,553	0.01%
2024/09/02	8.5	62.99	0	0.00	62.30	8.5	67,649	0.01%
2024/08/30	14.1	63.54	4.5	64.07	64.50	9.6	71,442	0.01%
2024/08/28	2	62.40	28	62.70	62.60	-26	75,295	-0.03%
2024/08/27	8.3	63.04	0	0.00	62.70	8.3	80,365	0.01%
2024/08/26	4.7	64.95	16	64.80	64.20	-11.3	80,319	-0.01%
2024/08/23	3.1	63.83	2.1	64.00	63.60	1	80,354	0.00%
2024/08/22	1	63.50	3	63.83	63.70	-2	80,874	0.00%
2024/08/21	11	63.81	12.1	64.17	63.70	-1.1	81,654	0.00%
2024/08/20	9.1	64.38	36	64.40	63.70	-27	81,682	-0.03%
2024/08/19	20	64.16	2	64.05	63.70	18	81,476	0.02%
2024/08/16	18	64.07	5	64.08	63.80	13	81,622	0.02%
2024/08/15	10	63.70	47	63.37	63.80	-37	81,353	-0.05%
2024/08/14	17.2	61.75	21	61.93	61.60	-3.8	80,912	0.00%
2024/08/13	21.5	61.94	4	62.23	61.80	17.5	81,032	0.02%
2024/08/12	15.3	61.73	17.2	62.77	63.50	-1.9	85,062	0.00%
2024/08/09	26	61.90	8.5	61.99	60.80	17.5	87,798	0.02%
2024/08/08	14.5	61.57	6	61.20	61.20	8.5	94,830	0.01%
2024/08/07	12	62.29	18	62.46	63.60	-6	98,810	-0.01%
2024/08/06	22	61.84	27.6	62.46	61.10	-5.6	104,523	-0.01%
2024/08/05	11.1	60.60	10.8	60.36	60.00	0.4	106,461	0.00%
2024/08/02	14	65.05	36	65.32	64.10	-22	106,869	-0.02%
2024/08/01	10.6	64.60	6	64.68	64.60	4.6	107,135	0.00%
2024/07/31	16	62.83	15	62.30	63.40	1	107,083	0.00%
2024/07/30	22.3	61.86	5	61.22	62.30	17.3	107,424	0.02%
2024/07/29	1.5	60.30	3.7	60.00	60.00	-2.2	108,143	0.00%
2024/07/26	13	59.81	5	59.92	60.30	8	109,053	0.01%
2024/07/23	5.4	60.52	8	60.45	60.80	-2.6	111,862	0.00%
2024/07/22	6.2	58.34	28	58.00	58.60	-21.8	114,730	-0.02%
2024/07/19	17.8	60.43	14.1	60.38	60.20	3.7	114,172	0.00%
2024/07/18	3	61.83	23.1	61.81	61.80	-20.1	114,049	-0.02%
2024/07/17	26.9	61.73	35.4	62.10	61.90	-8.5	113,909	-0.01%
2024/07/16	5.6	63.18	4	63.10	62.40	1.6	114,301	0.00%
2024/07/15	17.7	63.10	34	63.31	63.10	-16.3	114,770	-0.01%
2024/07/12	21.3	63.96	13.2	63.93	64.00	8.1	114,184	0.01%
2024/07/11	8	65.65	6	65.83	65.10	2	113,780	0.00%
2024/07/10	41.8	65.92	30	65.30	65.10	11.8	113,798	0.01%
2024/07/09	16	65.88	12	65.66	65.20	4	113,470	0.00%
2024/07/08	73.5	67.57	56.2	67.65	67.50	17.3	112,626	0.02%
2024/07/05	40.5	72.87	48.1	72.78	72.30	-7.6	111,216	-0.01%
2024/07/04	24.4	74.46	12	74.33	73.80	12.4	110,779	0.01%
2024/07/03	28	75.43	21	75.68	74.80	7	110,428	0.01%
2024/07/02	17	73.79	31	73.98	74.10	-14	109,694	-0.01%
2024/07/01	19.4	74.82	25.4	73.91	73.70	-6	109,279	-0.01%
2024/06/28	18	74.95	19	74.80	74.60	-1	108,377	0.00%
2024/06/27	24	75.45	26	75.44	75.20	-2	107,922	0.00%
2024/06/26	30	75.33	10	75.10	75.00	20	107,423	0.02%
2024/06/25	29.2	75.55	28.4	75.92	76.50	0.8	106,758	0.00%
2024/06/24	18.3	75.34	26.1	74.55	74.20	-7.8	105,780	-0.01%
2024/06/21	118.9	78.11	88	78.79	75.90	30.9	105,449	0.03%	大買/
2024/06/20	11.1	76.42	21.1	76.57	76.70	-10	103,009	-0.01%
2024/06/19	55	76.29	78.6	75.91	75.00	-23.6	102,277	-0.02%
2024/06/18	4	74.03	10	74.06	74.10	-6	100,961	-0.01%
2024/06/17	23.5	74.15	16.8	74.64	73.70	6.7	100,571	0.01%
2024/06/14	55.5	75.16	64.5	74.46	75.40	-9	99,141	-0.01%
2024/06/13	68.4	73.29	51	73.39	72.40	17.4	97,069	0.02%
2024/06/12	134.6	72.19	175.4	71.92	70.90	-40.9	95,585	-0.04%	大買/大賣/
2024/06/11	259.9	80.39	208.2	79.53	74.70	51.7	92,009	0.06%	大買/大賣/
2024/06/07	117.8	83.38	129.9	83.08	82.90	-12.1	87,019	-0.01%	大買/大賣/
2024/06/06	136.9	82.94	125.1	83.16	83.70	11.8	83,616	0.01%	大買/大賣/
2024/06/05	149.8	80.62	136.4	80.57	80.40	13.4	78,688	0.02%	大買/大賣/
2024/06/04	25.1	74.76	33	75.55	75.70	-8	75,295	-0.01%
2024/06/03	71.2	74.14	99.8	74.05	75.90	-28.6	74,088	-0.04%
2024/05/31	198.2	75.84	86.2	74.90	71.50	112	71,518	0.16%	大買/鉅額交易
2024/05/30	17.8	78.04	21.2	78.08	78.30	-3.4	66,738	-0.01%
2024/05/29	62.5	78.99	14.3	77.89	77.20	48.2	66,931	0.07%
2024/05/28	13.5	79.55	6.3	79.64	79.50	7.2	66,688	0.01%
2024/05/27	32.2	77.15	256.6	74.56	78.30	-224.3	66,564	-0.34%	大賣/鉅額交易
2024/05/24	67	72.99	14.1	72.65	73.50	52.9	66,061	0.08%
2024/05/23	183.2	71.24	1.5	72.17	71.30	181.7	65,927	0.28%	大買/鉅額交易
2024/05/22	40.1	71.59	49	71.44	72.00	-8.9	66,285	-0.01%
2024/05/21	28.3	70.66	13.7	70.91	71.40	14.6	67,030	0.02%
2024/05/20	17.5	71.94	34.1	72.27	72.50	-16.7	67,811	-0.02%
2024/05/17	28.5	71.37	21.8	71.76	71.00	6.7	67,821	0.01%
2024/05/16	109.3	72.88	139.1	73.34	74.10	-29.8	67,308	-0.04%	大買/大賣/
2024/05/15	89.5	70.68	2,889.1	70.81	71.40	-2,799.7	62,532	-4.48%	大賣/鉅額交易
2024/05/14	533.7	71.07	490	71.25	71.30	43.7	59,266	0.07%	大買/大賣/
2024/05/13	1,284.7	66.11	122.1	66.34	66.60	1,162.7	51,583	2.25%	大買/大賣/鉅額交易
2024/05/10	1,060.5	59.28	216.6	59.10	60.60	843.9	47,517	1.78%	大買/大賣/鉅額交易
2024/05/09	561.2	54.90	72.3	55.47	55.10	488.9	41,522	1.18%	大買/鉅額交易
2024/05/08	84	52.59	83	52.96	52.20	1	38,724	0.00%
2024/05/07	43.1	51.89	58.7	52.28	52.50	-15.6	37,648	-0.04%
2024/05/06	32.2	50.57	39.5	50.73	50.60	-7.3	36,577	-0.02%
2024/05/03	28.2	50.56	27.3	50.90	50.40	0.9	36,422	0.00%
2024/05/02	50	51.72	36	52.19	51.30	14	35,869	0.04%
2024/04/30	68	51.97	45	52.16	52.20	23	34,907	0.07%
2024/04/29	121.1	54.07	172.6	54.02	52.90	-51.5	34,260	-0.15%	大買/大賣/
2024/04/26	16.2	49.89	148	50.19	51.80	-131.9	31,859	-0.41%	大賣/鉅額交易
2024/04/25	1	46.94	1	47.00	47.10	0	28,881	0.00%
2024/04/24	1.3	46.65	7	46.49	46.70	-5.7	29,490	-0.02%
2024/04/23	7	45.76	8	45.67	45.85	-1	30,084	0.00%
2024/04/22	12.2	46.51	20	46.80	45.60	-7.8	31,047	-0.03%
2024/04/19	13.6	45.21	20.3	45.08	45.15	-6.8	31,099	-0.02%
2024/04/18	5.2	43.84	10	44.00	43.80	-4.8	31,794	-0.02%
2024/04/17	9.1	43.94	31	44.08	43.95	-21.9	32,544	-0.07%
2024/04/16	5.1	44.16	29	43.55	43.80	-23.9	35,643	-0.07%
2024/04/15	4.1	44.98	0	0.00	45.20	4.1	38,172	0.01%
2024/04/12	6	45.07	1	45.30	45.20	5	39,648	0.01%
2024/04/11	15	44.97	5	45.12	45.00	10	42,860	0.02%
2024/04/10	4.1	44.56	2	45.00	44.40	2.1	47,471	0.00%
2024/04/09	4.1	44.98	10	45.23	44.95	-6	49,252	-0.01%
2024/04/08	5.2	44.84	3	43.85	45.10	2.2	51,653	0.00%
2024/04/03	0.2	44.00	3	43.93	43.80	-2.8	51,965	-0.01%
2024/04/02	3	44.38	3.5	44.26	44.45	-0.5	52,810	0.00%
2024/04/01	3	44.32	6	44.48	44.30	-3	54,419	-0.01%
2024/03/29	2	44.45	1	44.20	44.40	1	57,040	0.00%
2024/03/28	5	44.14	3	44.28	44.10	2	61,145	0.00%
2024/03/27	8	44.26	14	44.28	44.15	-6	66,969	-0.01%
2024/03/26	29.2	44.60	8	44.26	44.15	21.2	72,282	0.03%
2024/03/25	3	45.60	3	45.52	45.60	0	74,413	0.00%
2024/03/22	14	45.61	4	45.30	45.15	10	78,776	0.01%
2024/03/21	0	0.00	8	46.16	45.45	-8	82,392	-0.01%
2024/03/20	31.2	45.15	11	45.16	44.95	20.2	82,759	0.02%
2024/03/19	17.1	45.54	4.1	45.52	45.30	13	82,606	0.02%
2024/03/18	21	45.10	17	45.33	45.15	4	82,626	0.00%
2024/03/15	32.1	46.41	24	46.43	46.50	8.1	82,622	0.01%
2024/03/14	9.1	47.80	3.5	48.24	47.75	5.6	81,884	0.01%
2024/03/13	24.2	49.03	37.2	48.77	48.70	-13	81,628	-0.02%
2024/03/12	7	48.71	10	48.88	48.95	-3	81,399	0.00%
2024/03/11	7.5	48.50	13.5	48.41	48.60	-6	81,293	-0.01%
2024/03/08	8.5	47.71	22	48.67	47.55	-13.5	81,533	-0.02%
2024/03/07	5.6	48.22	7	48.28	48.00	-1.4	81,653	0.00%
2024/03/06	12.7	48.13	9	48.19	48.00	3.7	81,835	0.00%
2024/03/05	48.2	49.15	28	48.77	48.60	20.2	81,797	0.02%
2024/03/04	16	48.35	2	48.30	48.90	14	81,501	0.02%
2024/03/01	27.4	49.01	1	49.10	49.15	26.4	81,079	0.03%
2024/02/29	4	49.60	26.1	49.69	49.85	-22.1	80,766	-0.03%
2024/02/27	45.2	48.81	35	48.70	48.55	10.2	80,194	0.01%
2024/02/26	23.2	48.79	5	48.92	48.70	18.2	79,816	0.02%
2024/02/23	21.6	49.49	15	49.33	49.10	6.6	79,548	0.01%
2024/02/22	39	49.55	52	49.60	49.95	-13	79,046	-0.02%
2024/02/21	55.6	48.77	26	49.19	48.35	29.6	77,991	0.04%
2024/02/20	8	48.25	12.6	47.94	48.15	-4.6	76,991	-0.01%
2024/02/19	1.1	46.95	2	46.85	46.90	-0.9	76,623	0.00%
2024/02/16	7.7	47.15	5.2	46.96	46.90	2.5	76,622	0.00%
2024/02/15	18	45.99	3.6	45.78	46.65	14.4	76,927	0.02%
2024/02/05	18.2	47.48	0	0.00	47.30	18.2	76,416	0.02%
2024/02/02	26	47.84	2	47.95	47.75	24	76,221	0.03%
2024/02/01	10	48.74	13	48.75	49.15	-3	75,807	0.00%
2024/01/31	5.8	48.05	2	47.90	47.85	3.8	75,447	0.01%
2024/01/30	3.5	48.49	0.2	48.55	48.50	3.3	75,144	0.00%
2024/01/29	10	48.80	0	0.00	48.80	10	75,025	0.01%
2024/01/26	21.9	49.09	1	49.70	48.90	20.9	74,848	0.03%
2024/01/25	20	49.49	16.5	49.41	49.25	3.5	74,575	0.00%
2024/01/24	4.6	50.11	2.2	50.28	49.80	2.4	74,259	0.00%
2024/01/23	14	49.72	6	50.34	49.45	8	73,968	0.01%
2024/01/22	30	49.40	17.1	49.46	49.80	12.9	73,435	0.02%
2024/01/19	16.4	51.03	21	50.76	50.90	-4.6	72,698	-0.01%
2024/01/18	44	50.97	7.5	50.93	51.30	36.5	72,119	0.05%
2024/01/17	11.5	49.77	20	50.51	49.75	-8.5	71,254	-0.01%
2024/01/16	28.1	51.39	14	52.15	51.10	14.1	70,167	0.02%
2024/01/15	39	52.82	47	52.41	52.20	-8	69,052	-0.01%
2024/01/12	28	51.36	66.5	50.91	51.80	-38.5	68,101	-0.06%
2024/01/11	16.1	49.51	22	49.60	49.30	-5.9	66,573	-0.01%
2024/01/10	103.5	48.93	60.2	49.35	48.80	43.3	65,947	0.07%	大買/
2024/01/09	133.4	52.06	43.1	52.19	51.70	90.3	62,747	0.14%	大買/
2024/01/08	38.6	56.99	27.8	56.95	56.50	10.8	59,929	0.02%
2024/01/05	73.8	58.15	75	57.80	58.00	-1.2	58,241	0.00%
2024/01/04	75.3	56.75	219.6	57.11	57.30	-144.3	54,924	-0.26%	大賣/鉅額交易
2024/01/03	38	53.88	44.6	54.30	54.00	-6.6	50,539	-0.01%
2024/01/02	49	54.05	92	53.75	53.00	-43	48,572	-0.09%
2023/12/29	12	51.61	6	51.67	51.30	6	46,003	0.01%
2023/12/28	33.1	52.07	28	51.76	51.90	5.1	45,551	0.01%
2023/12/27	28.2	53.22	63.3	53.38	52.60	-35.1	44,588	-0.08%
2023/12/26	128.2	52.47	189	52.61	52.00	-60.9	43,061	-0.14%	大買/大賣/
2023/12/25	221.6	53.49	114.5	52.68	51.80	107.1	40,417	0.26%	大買/大賣/鉅額交易
2023/12/22	147.9	56.81	102.4	57.26	57.50	45.5	36,363	0.13%	大買/大賣/
2023/12/21	66.7	52.54	193.1	53.40	55.40	-126.5	30,431	-0.42%	大賣/鉅額交易
2023/12/20	56	49.64	71.8	49.63	50.40	-15.8	25,050	-0.06%
2023/12/19	83.7	49.18	107.2	48.91	49.30	-23.5	22,532	-0.10%	大賣/
2023/12/18	41	46.60	219	46.95	47.85	-178	18,279	-0.97%	大賣/鉅額交易
2023/12/15	34	44.06	51	43.87	44.25	-17	14,910	-0.11%
2023/12/14	49.2	42.99	0	0.00	42.75	49.2	14,410	0.34%
2023/12/13	20	43.52	0	0.00	43.20	20	14,666	0.14%
2023/12/12	32.3	44.54	2	44.50	44.00	30.3	16,436	0.18%
2023/12/11	0.2	44.35	3	44.10	44.00	-2.8	16,360	-0.02%
2023/12/08	5	43.95	1	43.70	44.00	4	16,264	0.02%
2023/12/07	3.4	43.80	2	43.85	43.70	1.4	16,227	0.01%
2023/12/06	30.1	44.27	0	0.00	44.65	30.1	16,207	0.19%
2023/12/05	28	45.09	40.8	44.61	44.85	-12.8	16,069	-0.08%
2023/12/04	59.5	44.73	78	45.07	45.15	-18.5	15,536	-0.12%
2023/12/01	8	43.07	54	42.90	43.30	-46	14,717	-0.31%
2023/11/30	3	42.17	4	42.35	42.00	-1	14,382	-0.01%
2023/11/29	30	42.53	1	42.45	42.55	29	14,303	0.20%
2023/11/28	5	42.50	6	42.50	42.65	-1	14,280	-0.01%
2023/11/27	0	0.00	4.2	41.92	42.00	-4.2	14,187	-0.03%
2023/11/24	11.2	41.48	0	0.00	41.75	11.2	14,230	0.08%
2023/11/22	5.5	41.75	1	41.75	41.55	4.5	14,285	0.03%
2023/11/21	2.4	41.93	1	41.90	41.90	1.4	14,315	0.01%
2023/11/20	1.1	41.76	3	41.87	42.00	-1.9	14,564	-0.01%
2023/11/17	5.4	41.87	1	41.95	41.80	4.4	14,695	0.03%
2023/11/16	2.1	41.93	0.3	42.12	42.15	1.8	14,689	0.01%
2023/11/15	0.1	41.65	0	0.00	42.10	0.1	14,752	0.00%
2023/11/14	40.7	42.39	34	41.70	41.50	6.7	15,292	0.04%
2023/11/13	0.1	41.72	2	41.90	41.45	-1.9	15,000	-0.01%
2023/11/10	7.1	41.30	3	41.35	41.30	4.1	15,307	0.03%
2023/11/09	0	0.00	1	41.95	41.85	-1	15,399	-0.01%
2023/11/08	4.1	42.04	2	41.95	41.90	2.1	15,698	0.01%
2023/11/07	1	42.10	4	42.23	42.25	-3	15,767	-0.02%
2023/11/06	1	42.10	8	42.40	42.30	-7	15,975	-0.04%
2023/11/03	0	0.00	5	43.17	43.25	-5	15,983	-0.03%
2023/11/02	1	42.45	6.9	42.60	42.65	-5.9	16,076	-0.04%
2023/11/01	0.1	42.25	0	0.00	42.10	0.1	16,408	0.00%
2023/10/31	1	42.80	1	42.55	42.10	0	16,745	0.00%
2023/10/30	4	43.10	6	43.22	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	6	42.73	43.00	-6	16,907	-0.04%
2023/10/26	0.2	42.15	0	0.00	42.45	0.2	17,389	0.00%
2023/10/25	0.3	42.25	0	0.00	42.30	0.3	17,925	0.00%
2023/10/24	0.2	41.90	0.1	42.00	42.20	0.1	18,272	0.00%
2023/10/23	2.1	42.00	1	42.00	41.95	1.1	18,667	0.01%
2023/10/20	0.1	41.90	0	0.00	42.35	0.1	18,868	0.00%
2023/10/19	0	0.00	6.5	42.42	42.70	-6.5	19,136	-0.03%
2023/10/18	1	41.95	2	42.00	42.30	-1	19,637	-0.01%
2023/10/16	3.2	41.98	6	42.03	42.40	-2.8	20,676	-0.01%
2023/10/13	1.1	42.89	3	42.85	42.55	-1.9	21,410	-0.01%
2023/10/12	1.2	42.93	1	42.75	43.10	0.2	21,726	0.00%
2023/10/11	5.8	43.09	0	0.00	42.55	5.8	22,300	0.03%
2023/10/06	3.2	45.12	5	45.13	45.00	-1.9	23,265	-0.01%
2023/10/05	0.3	45.18	3	45.38	44.90	-2.8	24,382	-0.01%
2023/10/04	4.2	44.45	3	44.02	44.55	1.1	24,984	0.00%
2023/10/03	0	44.55	13	44.47	44.10	-13	25,836	-0.05%
2023/10/02	3.1	44.62	5	44.59	44.45	-1.9	26,366	-0.01%
2023/09/28	8	45.95	3	45.35	45.45	5	27,236	0.02%
2023/09/27	8	45.90	5.1	46.07	45.90	2.9	30,489	0.01%
2023/09/26	1	45.70	1	45.90	45.95	0	33,006	0.00%
2023/09/25	1.1	45.60	1	45.70	45.95	0.1	37,459	0.00%
2023/09/22	1	45.60	1.7	45.74	45.80	-0.7	39,241	0.00%
2023/09/21	0.7	45.50	7	45.65	45.60	-6.4	39,654	-0.02%
2023/09/20	3.1	46.97	25	46.90	46.30	-22	39,877	-0.06%
2023/09/19	4	45.49	3	45.38	45.85	1	39,695	0.00%
2023/09/18	35.1	46.03	11	45.75	45.50	24.1	39,773	0.06%
2023/09/15	78.1	46.46	28	46.48	46.45	50.1	39,977	0.13%
2023/09/14	9	44.32	9	44.55	44.60	0	38,125	0.00%
2023/09/13	6	43.10	1	43.25	43.30	5	38,034	0.01%
2023/09/12	2	43.15	4	43.05	43.10	-2	38,359	-0.01%
2023/09/11	2	42.73	4	42.83	42.50	-2	38,623	-0.01%
2023/09/08	0.1	42.90	2	43.05	42.65	-2	38,922	-0.01%
2023/09/07	6	42.59	0	0.00	42.50	6	39,057	0.02%
2023/09/06	0.1	42.85	12	42.90	42.60	-12	39,193	-0.03%
2023/09/05	7	43.14	4	43.19	43.30	3	39,357	0.01%
2023/09/04	18	42.90	2	42.70	42.90	16	39,782	0.04%
2023/09/01	2.1	42.23	1.1	42.40	42.10	1	39,716	0.00%
2023/08/31	10.2	42.50	2	42.65	42.25	8.2	39,828	0.02%
2023/08/30	2	42.40	1	42.70	42.25	1	39,936	0.00%
2023/08/29	1.1	42.33	3	42.38	42.50	-1.9	40,016	0.00%
2023/08/28	2	42.13	0	0.00	42.00	2	40,157	0.00%
2023/08/25	5	42.09	4	42.15	42.05	1	40,320	0.00%
2023/08/24	17.1	42.15	5	42.30	41.95	12.1	40,373	0.03%
2023/08/23	4.1	43.55	3	43.20	42.95	1.1	40,250	0.00%
2023/08/22	2	43.25	1	43.35	43.30	1	40,211	0.00%
2023/08/21	4	43.16	0	0.00	43.10	4	40,225	0.01%
2023/08/18	7.2	44.46	19.2	44.27	43.90	-12	40,110	-0.03%
2023/08/17	4.2	42.51	22.1	42.05	42.55	-18	39,468	-0.05%
2023/08/16	13.2	42.16	18	42.25	42.05	-4.8	39,345	-0.01%
2023/08/15	13	43.66	2.1	43.84	43.60	10.9	39,023	0.03%
2023/08/14	10.4	44.09	6.1	44.08	44.05	4.3	38,934	0.01%
2023/08/11	44	45.35	0	0.00	45.30	44	38,727	0.11%
2023/08/10	3.4	45.35	8	45.65	45.50	-4.6	38,714	-0.01%
2023/08/09	2.2	46.10	0	0.00	46.00	2.2	38,759	0.01%
2023/08/08	2.2	46.42	19.2	46.47	46.40	-17	38,698	-0.04%
2023/08/07	6.2	46.27	13.3	45.83	46.40	-7.1	38,780	-0.02%
2023/08/04	2.3	46.78	1	47.05	47.15	1.3	38,682	0.00%
2023/08/02	14.2	46.60	6	46.70	46.45	8.2	38,518	0.02%
2023/08/01	6	46.93	5	46.92	46.80	1	38,578	0.00%
2023/07/31	37.2	46.92	12	46.97	46.50	25.2	38,652	0.07%
2023/07/28	45	47.97	27	47.67	47.75	18	38,349	0.05%
2023/07/27	7	47.24	2	46.85	46.90	5	38,170	0.01%
2023/07/26	3.8	46.62	3	46.68	46.90	0.8	38,213	0.00%
2023/07/25	25	45.74	21	45.61	45.60	4	38,023	0.01%
2023/07/24	4	45.94	14	45.98	45.75	-10	38,172	-0.03%
2023/07/21	10.5	47.65	6	47.86	47.35	4.5	38,225	0.01%
2023/07/20	51	47.64	45.4	48.04	48.40	5.6	37,923	0.01%
2023/07/19	16	46.79	42	46.68	46.80	-26	37,424	-0.07%
2023/07/18	45.2	46.72	15	46.39	46.30	30.2	37,107	0.08%
2023/07/17	17.4	45.21	17.4	45.15	45.05	0	36,551	0.00%
2023/07/14	26.4	45.00	6.7	44.93	44.60	19.7	36,353	0.05%
2023/07/13	34.9	44.61	34.3	44.63	44.00	0.6	36,109	0.00%
2023/07/12	72.3	46.60	49.1	46.64	46.25	23.2	35,144	0.07%
2023/07/11	12	48.92	11.1	48.63	48.40	0.9	34,359	0.00%
2023/07/10	33.3	49.39	44.1	49.21	48.85	-10.8	33,858	-0.03%
2023/07/07	37	50.79	27.5	50.80	50.60	9.5	33,170	0.03%
2023/07/06	25.2	51.06	60	51.27	51.00	-34.9	32,733	-0.11%
2023/07/05	230.5	52.05	129.5	51.99	51.70	101	32,089	0.31%	大買/大賣/
2023/07/04	75	54.13	24.1	54.19	54.20	50.9	29,285	0.17%
2023/07/03	95.7	68.21	837.6	68.31	69.30	-741.8	26,890	-2.76%	大賣/鉅額交易
2023/06/30	37.2	62.49	71.4	62.55	63.00	-34.2	22,631	-0.15%
2023/06/29	47.2	60.07	1	60.10	60.10	46.2	20,969	0.22%
2023/06/28	13.5	60.55	101	60.80	60.70	-87.5	20,607	-0.42%	大賣/
2023/06/27	6	61.45	2	61.50	61.10	4	20,361	0.02%
2023/06/26	9	61.49	7	61.19	61.10	2	20,295	0.01%
2023/06/21	32	61.61	4	61.50	61.50	28	20,189	0.14%
2023/06/20	7	63.49	4	63.62	63.20	3	19,866	0.02%
2023/06/19	24	64.04	4	63.92	63.50	20	19,802	0.10%
2023/06/16	10.1	64.27	37	64.70	64.80	-26.9	19,725	-0.14%
2023/06/15	43	64.13	1	64.20	64.10	42	19,599	0.21%
2023/06/14	17.1	63.90	15	64.17	64.30	2.1	19,652	0.01%
2023/06/13	8	63.00	6	62.90	63.20	2	20,100	0.01%
2023/06/12	1.2	62.57	0	0.00	63.00	1.2	21,149	0.01%
2023/06/09	14	62.76	8	62.69	62.90	6	22,330	0.03%
2023/06/08	35	62.63	49	62.85	62.60	-14	23,461	-0.06%
2023/06/07	5.1	61.58	1	61.60	61.70	4.1	26,858	0.02%
2023/06/06	3	61.47	5	61.50	61.70	-2	27,226	-0.01%
2023/06/05	13.1	61.24	10	60.92	60.90	3.1	27,587	0.01%
2023/06/02	3	61.43	2	61.50	61.50	1	27,811	0.00%
2023/06/01	5.1	60.51	0	0.00	61.40	5.1	28,459	0.02%
2023/05/31	9	60.84	1	60.80	60.80	8	29,434	0.03%
2023/05/30	20.2	61.49	6	61.62	61.30	14.2	29,898	0.05%
2023/05/29	23.5	61.77	32	62.08	62.00	-8.5	30,085	-0.03%
2023/05/26	5	61.32	8	61.40	61.30	-3	30,598	-0.01%
2023/05/25	3.3	61.30	1	61.30	61.10	2.3	31,159	0.01%
2023/05/24	2	61.75	21	61.80	61.90	-19	31,696	-0.06%
2023/05/23	2	61.75	6	61.78	61.70	-4	32,291	-0.01%
2023/05/22	2	62.15	8	62.10	62.10	-6	32,291	-0.02%
2023/05/19	21	61.26	7	61.39	61.30	14	32,218	0.04%
2023/05/18	5	61.32	3	61.33	61.30	2	32,251	0.01%
2023/05/17	3	61.43	5	61.40	61.20	-2	32,327	-0.01%
2023/05/16	6	61.10	5	60.94	60.90	1	32,444	0.00%
2023/05/15	11	60.03	12	60.69	61.20	-1	32,668	0.00%
2023/05/12	6	60.30	5	60.24	60.20	1	32,769	0.00%
2023/05/11	18.3	60.53	4	60.40	60.10	14.3	32,791	0.04%
2023/05/10	2	61.00	20	61.07	61.60	-18	32,647	-0.06%
2023/05/09	16	60.39	8	60.35	60.30	8	32,509	0.02%
2023/05/08	10	60.68	4	60.60	60.50	6	32,727	0.02%
2023/05/05	6	61.12	0	0.00	61.20	6	33,125	0.02%
2023/05/04	11	60.83	12	60.98	60.80	-1	33,362	0.00%
2023/05/03	19	60.82	0	0.00	60.70	19	33,379	0.06%
2023/05/02	18	61.57	2	61.80	61.90	16	33,340	0.05%
2023/04/28	8	62.84	3.3	63.14	63.10	4.7	33,450	0.01%
2023/04/27	26.1	61.85	1	62.00	61.70	25.1	33,449	0.07%
2023/04/26	13	62.68	27	62.64	62.40	-14	33,449	-0.04%
2023/04/25	21.5	64.37	15	64.85	63.70	6.5	33,282	0.02%
2023/04/24	7	64.69	24	65.03	64.70	-17	33,348	-0.05%
2023/04/21	15	65.38	15	65.16	64.90	0	33,497	0.00%
2023/04/20	19	66.68	24	66.85	66.40	-5	33,407	-0.01%
2023/04/19	13	65.98	13	66.02	66.00	0	33,575	0.00%
2023/04/18	21	67.39	12.3	66.70	66.40	8.7	33,590	0.03%
2023/04/17	4	67.68	11.1	67.76	67.70	-7.1	33,504	-0.02%
2023/04/14	3.6	66.89	17	66.89	66.80	-13.4	33,500	-0.04%
2023/04/13	10.3	66.20	2	66.50	66.30	8.3	33,627	0.02%
2023/04/12	27.2	66.25	74	66.16	66.40	-46.9	33,872	-0.14%
2023/04/11	25	65.75	10	65.80	65.60	15	33,885	0.04%
2023/04/10	91	65.95	54	65.83	65.70	37	34,120	0.11%
2023/04/07	12.5	65.16	44	65.38	65.60	-31.5	34,136	-0.09%
2023/04/06	36	64.30	10	64.16	64.00	26	34,381	0.08%
2023/03/31	47.5	64.20	13	64.13	64.30	34.5	34,969	0.10%
2023/03/30	19	63.43	11	63.49	63.30	8	37,128	0.02%
2023/03/29	17	63.78	9	63.82	63.50	8	38,375	0.02%
2023/03/28	39	64.25	18	64.47	64.00	21	39,630	0.05%
2023/03/27	10	63.94	9	64.30	64.20	1	41,065	0.00%
2023/03/24	16	64.20	17.5	64.15	64.20	-1.5	43,592	0.00%
2023/03/23	32	64.22	26	64.38	64.10	6	43,772	0.01%
2023/03/22	4	65.38	8	65.55	65.30	-4	43,827	-0.01%
2023/03/21	13	65.62	15	65.52	65.10	-2	44,274	0.00%
2023/03/20	13	65.82	22.1	65.91	65.80	-9.1	44,251	-0.02%
2023/03/17	53.1	65.24	5	65.30	65.40	48.1	44,367	0.11%
2023/03/16	20.1	65.32	15	65.89	64.70	5.1	44,186	0.01%
2023/03/15	57	67.74	58.8	67.94	66.50	-1.8	43,768	0.00%
2023/03/14	48	67.59	139	67.66	67.50	-91	43,133	-0.21%	大賣/
2023/03/13	62.5	69.11	99.1	69.26	69.10	-36.6	42,354	-0.09%
2023/03/10	176	68.78	140	69.42	68.70	35.9	41,250	0.09%	大買/大賣/
2023/03/09	10	66.93	10	66.80	67.00	0	38,207	0.00%
2023/03/08	29.1	66.47	99.1	66.53	66.30	-70	38,303	-0.18%
2023/03/07	51.1	67.35	11	67.09	67.40	40.1	38,327	0.10%
2023/03/06	23.2	67.54	51	67.39	67.50	-27.8	38,351	-0.07%
2023/03/03	69	66.26	64	66.45	67.10	5	38,223	0.01%
2023/03/02	26.1	65.54	29	65.39	65.60	-2.9	37,646	-0.01%
2023/03/01	3.4	63.71	4.1	63.65	63.80	-0.7	37,249	0.00%
2023/02/24	92	64.32	56	64.60	64.60	36	37,154	0.10%
2023/02/23	31	64.21	49	64.16	64.30	-18	36,786	-0.05%
2023/02/22	39	63.02	47.1	62.94	62.60	-8.1	36,541	-0.02%
2023/02/21	24.1	62.01	38	62.13	62.80	-14	36,156	-0.04%
2023/02/20	8.1	60.03	12	60.30	60.50	-4	36,047	-0.01%
2023/02/17	8	59.83	9	59.79	59.80	-1	36,564	0.00%
2023/02/16	13	60.18	11	60.23	60.30	2	37,101	0.01%
2023/02/15	11.2	60.13	12	60.13	60.00	-0.8	38,017	0.00%
2023/02/14	30	60.47	21.1	60.16	60.70	8.9	38,376	0.02%
2023/02/13	36.1	59.14	23.2	59.01	59.00	12.9	38,820	0.03%
2023/02/10	41	60.84	43.1	61.00	60.60	-2.1	39,575	-0.01%
2023/02/09	11	61.78	7	61.79	61.70	4	39,863	0.01%
2023/02/08	7.1	61.89	9.1	61.92	61.80	-2	40,532	0.00%
2023/02/07	10	61.79	7	61.81	61.70	3	40,938	0.01%
2023/02/06	21	61.86	21	61.96	61.70	0	41,610	0.00%
2023/02/03	47.1	63.96	45	64.15	63.60	2.1	41,807	0.01%
2023/02/02	28.1	63.26	29	63.11	63.50	-0.9	41,682	0.00%
2023/02/01	23	62.50	23	62.55	62.40	0	41,946	0.00%
2023/01/31	10.1	62.47	14	62.04	62.50	-3.9	42,304	-0.01%
2023/01/30	29.1	61.39	28	61.80	61.30	1.1	42,519	0.00%
2023/01/17	2	61.80	1	61.90	62.00	1	42,507	0.00%
2023/01/16	36.1	61.13	66	61.14	61.10	-29.9	42,923	-0.07%
2023/01/13	21	62.02	12	61.95	61.90	9	42,948	0.02%
2023/01/12	20.1	62.41	12	62.68	62.00	8.1	43,652	0.02%
2023/01/11	27.2	63.29	36	63.59	63.20	-8.8	43,990	-0.02%
2023/01/10	39	63.00	19	63.09	62.90	20	44,451	0.05%
2023/01/09	33	63.25	211	63.40	63.30	-178	45,826	-0.39%	大賣/鉅額交易
2023/01/06	71	63.63	5	63.76	63.60	66	46,392	0.14%
2023/01/05	32	63.92	4	63.78	63.70	28	46,811	0.06%
2023/01/04	31	63.99	28	64.14	63.50	3	47,306	0.01%
2023/01/03	29	65.08	26	65.43	64.60	3	47,512	0.01%
2022/12/30	101	65.67	21	65.70	65.50	80	47,447	0.17%	大買/
2022/12/29	13	64.59	11	64.15	64.80	2	47,766	0.00%
2022/12/28	17	64.34	13	64.15	63.90	4	48,395	0.01%
2022/12/27	10	65.70	9	65.34	65.10	1	48,879	0.00%
2022/12/26	15	65.98	13	66.02	65.00	2	49,611	0.00%
2022/12/23	44	67.15	26	67.09	67.30	18	49,849	0.04%
2022/12/22	68	67.76	66	67.83	68.00	2	49,962	0.00%
2022/12/21	41	65.49	29.1	65.49	65.70	11.9	48,536	0.02%
2022/12/20	17	64.64	21	64.95	63.90	-4	48,045	-0.01%
2022/12/19	54.1	65.56	34	65.27	64.30	20.1	48,056	0.04%
2022/12/16	71	65.73	110.1	65.33	65.30	-39.1	47,130	-0.08%	大賣/
2022/12/15	28.1	62.60	41	62.75	62.80	-12.9	45,315	-0.03%
2022/12/14	23	62.09	7	62.09	62.00	16	46,068	0.03%
2022/12/13	24	63.09	14.1	62.76	63.20	9.9	46,340	0.02%
2022/12/12	16.1	61.98	21	62.09	61.80	-4.9	46,966	-0.01%
2022/12/09	11.2	62.57	24.1	61.71	62.80	-12.9	47,494	-0.03%
2022/12/08	17.1	60.83	8	60.84	61.00	9.1	47,928	0.02%
2022/12/07	16.7	61.38	7	61.46	60.90	9.7	48,316	0.02%
2022/12/06	24.6	62.66	12	62.50	61.70	12.6	48,303	0.03%
2022/12/05	41.2	64.23	17	64.08	63.80	24.2	48,689	0.05%
2022/12/02	9	65.07	9.3	65.06	64.80	-0.3	49,137	0.00%
2022/12/01	43	66.36	44.2	66.53	65.40	-1.2	49,641	0.00%
2022/11/30	19	65.94	19.4	65.68	66.10	-0.4	49,206	0.00%
2022/11/29	13	64.86	10	63.93	65.10	3	49,503	0.01%
2022/11/28	22	63.64	5	64.60	63.50	17	50,617	0.03%
2022/11/25	73.4	65.27	71.1	65.31	64.90	2.4	50,539	0.00%
2022/11/24	18	63.67	21	63.26	64.60	-3	50,633	-0.01%
2022/11/23	9.1	62.44	12	62.57	62.50	-2.9	50,427	-0.01%
2022/11/22	12.1	61.69	9	61.91	61.70	3.1	50,768	0.01%
2022/11/21	14.4	62.00	8	62.40	61.40	6.4	50,760	0.01%
2022/11/18	44.4	64.15	98	63.48	63.00	-53.6	50,662	-0.11%
2022/11/17	28	64.77	7	64.74	64.80	21	50,562	0.04%
2022/11/16	18	64.67	15	64.95	64.60	3	50,600	0.01%
2022/11/15	79	65.33	14	65.73	65.30	65	50,611	0.13%
2022/11/14	30	66.14	20	66.02	66.20	10	50,242	0.02%
2022/11/11	26	65.07	33.1	65.80	65.20	-7.1	49,814	-0.01%
2022/11/10	19	64.51	27	64.42	64.30	-8	49,247	-0.02%
2022/11/09	18	64.04	18.1	64.13	64.50	-0.1	49,377	0.00%
2022/11/08	17.2	63.68	24	63.92	63.40	-6.8	49,893	-0.01%
2022/11/07	13	62.36	15	62.35	62.30	-2	49,150	0.00%
2022/11/04	23	60.88	18	60.57	61.20	5	48,969	0.01%
2022/11/03	6	59.70	25	59.10	60.20	-19	48,969	-0.04%
2022/11/02	49	60.54	47	59.87	59.80	2	49,333	0.00%
2022/11/01	16.1	59.33	8	59.81	59.10	8.1	49,288	0.02%
2022/10/31	12	60.13	14	60.01	60.20	-2	49,669	0.00%
2022/10/28	19	61.54	12.4	61.31	60.60	6.6	49,591	0.01%
2022/10/27	11	62.63	11	61.86	63.20	0	49,294	0.00%
2022/10/26	26	61.17	36	60.94	61.90	-10	49,355	-0.02%
2022/10/25	36	61.97	37	61.71	61.50	-1	49,192	0.00%
2022/10/24	34	63.16	40	62.46	62.10	-6	49,952	-0.01%
2022/10/21	8	61.51	10	61.67	61.00	-2	49,859	0.00%
2022/10/20	9.1	60.27	6	60.70	61.80	3.1	49,937	0.01%
2022/10/19	20	63.20	23	63.01	63.00	-3	49,334	-0.01%
2022/10/18	25	61.26	55.1	61.94	61.90	-30.1	49,242	-0.06%
2022/10/17	12	58.47	15	58.70	60.00	-3	49,301	-0.01%
2022/10/14	12	61.97	17.3	62.64	62.80	-5.3	48,372	-0.01%
2022/10/13	7	59.64	6	60.98	59.30	1	48,140	0.00%
2022/10/12	43	61.94	15	62.44	61.60	28	48,515	0.06%
2022/10/11	20.1	63.88	43	64.03	63.70	-22.9	48,132	-0.05%
2022/10/07	11.1	64.89	17	65.08	65.10	-5.9	48,274	-0.01%
2022/10/06	27	64.30	15	64.02	65.00	12	48,762	0.02%
2022/10/05	18	65.20	55.1	64.77	64.70	-37.1	48,742	-0.08%
2022/10/04	42	64.09	33.1	63.98	63.80	8.9	48,954	0.02%
2022/10/03	31.1	63.06	24	63.08	63.50	7.1	48,972	0.01%
2022/09/30	1	58.60	23.3	59.98	61.50	-22.3	49,276	-0.05%
2022/09/29	18.3	60.20	25.3	61.25	59.90	-7	49,257	-0.01%
2022/09/28	12.2	61.23	14.8	61.13	60.30	-2.6	49,185	-0.01%
2022/09/27	11	63.39	10	63.14	63.80	1	49,868	0.00%
2022/09/26	73.2	63.21	69	61.97	61.60	4.2	50,080	0.01%
2022/09/23	38.1	67.78	39	67.78	67.40	-1	50,087	0.00%
2022/09/22	32.2	67.49	9	67.64	66.50	23.2	50,980	0.05%
2022/09/21	47.1	68.53	44	69.07	68.90	3.1	52,291	0.01%
2022/09/20	29	69.43	26	68.72	68.50	3	53,657	0.01%
2022/09/19	61	69.34	23	70.47	68.00	38	54,545	0.07%
2022/09/16	26	71.80	27.1	72.26	73.50	-1	55,737	0.00%
2022/09/15	29	72.97	15	72.51	72.60	14	57,078	0.02%
2022/09/14	10	71.13	9	69.66	71.80	1	58,063	0.00%
2022/09/13	39	71.67	22	71.30	71.10	17	58,936	0.03%
2022/09/12	17.2	71.02	25	69.92	71.00	-7.8	60,447	-0.01%
2022/09/08	44.1	68.24	28.3	68.10	67.80	15.8	60,618	0.03%
2022/09/07	21.4	69.29	14	69.25	69.60	7.4	60,925	0.01%
2022/09/06	11.5	71.15	10	71.13	70.60	1.5	60,618	0.00%
2022/09/05	33.5	71.08	38	70.85	70.80	-4.5	60,842	-0.01%
2022/09/02	62.4	72.89	27.1	73.91	71.10	35.4	60,915	0.06%
2022/09/01	24	77.32	11	77.31	76.80	13	59,901	0.02%
2022/08/31	26.5	78.10	23	77.90	78.90	3.5	60,664	0.01%
2022/08/30	13.1	79.02	9	79.00	78.90	4.1	61,022	0.01%
2022/08/29	27	78.86	7	79.24	79.60	20	60,912	0.03%
2022/08/26	7	83.50	10	83.76	83.40	-3	60,860	0.00%
2022/08/25	5	83.48	7	82.76	83.40	-2	60,824	0.00%
2022/08/24	13.2	82.02	16	82.26	82.10	-2.8	61,032	0.00%
2022/08/23	42	83.22	27.1	83.12	83.00	15	61,445	0.02%
2022/08/22	30.2	83.85	31.1	83.95	83.60	-0.9	61,908	0.00%
2022/08/19	13.2	86.52	15	86.67	86.40	-1.8	62,006	0.00%
2022/08/18	24	86.40	10	86.60	86.50	14	62,392	0.02%
2022/08/17	21.1	86.87	20	86.65	86.40	1.1	62,883	0.00%
2022/08/16	37.3	86.35	12	86.23	86.00	25.3	63,549	0.04%
2022/08/15	59.1	88.05	55	88.39	87.50	4.1	65,024	0.01%
2022/08/12	31	91.22	10	91.18	91.10	21	64,330	0.03%
2022/08/11	9	91.28	10	92.03	91.00	-1	64,799	0.00%
2022/08/10	23.1	91.87	33	91.99	91.10	-9.9	64,739	-0.02%
2022/08/09	23	92.65	24	91.90	93.30	-1	64,922	0.00%
2022/08/08	54	90.17	76	90.68	91.10	-22	65,189	-0.03%
2022/08/05	58	89.89	54.1	89.82	90.50	3.9	64,822	0.01%
2022/08/04	24	86.65	23	86.90	87.50	1	64,639	0.00%
2022/08/03	11	87.61	14	87.39	87.00	-3	64,774	0.00%
2022/08/02	64	87.42	16	87.76	87.50	48	65,237	0.07%
2022/08/01	12.1	89.50	38	89.63	90.00	-25.9	65,706	-0.04%
2022/07/29	13	89.39	35	89.42	89.60	-22	66,156	-0.03%
2022/07/28	59.3	87.65	19	87.17	86.50	40.3	66,003	0.06%
2022/07/27	17	87.91	21	87.67	88.20	-4	66,676	-0.01%
2022/07/26	25	86.65	11	86.26	86.70	14	66,726	0.02%
2022/07/25	19.1	87.02	11	87.04	86.90	8.1	67,735	0.01%
2022/07/22	65	89.57	41	89.08	89.50	24	67,498	0.04%
2022/07/21	38	88.06	37	87.86	88.30	1	67,386	0.00%
2022/07/20	39.5	87.45	12.5	87.82	86.60	27	67,091	0.04%
2022/07/19	36	87.30	42.1	87.21	87.80	-6.1	67,290	-0.01%
2022/07/18	29	86.15	31	86.32	85.60	-2	67,138	0.00%
2022/07/15	69.1	86.24	47	86.14	86.00	22.1	67,442	0.03%
2022/07/14	23	85.91	44.2	85.76	87.50	-21.2	67,226	-0.03%
2022/07/13	19	85.13	28.2	85.09	83.90	-9.2	66,766	-0.01%
2022/07/12	24	83.00	7	82.26	82.10	17	66,490	0.03%
2022/07/11	14	87.91	35	87.47	88.20	-21	65,798	-0.03%
2022/07/08	47	86.33	32	86.17	86.50	15	65,521	0.02%
2022/07/07	38	81.92	42.5	81.48	83.20	-4.5	64,780	-0.01%
2022/07/06	42.8	81.45	32	81.35	80.30	10.8	64,637	0.02%
2022/07/05	37	82.63	27.1	80.48	82.10	10	64,396	0.02%
2022/07/04	18	78.16	16	78.46	78.20	2	63,460	0.00%
2022/07/01	35.1	80.23	44.1	81.48	77.80	-9	63,137	-0.01%
2022/06/30	27.1	82.45	26.2	82.64	82.30	0.9	62,173	0.00%
2022/06/29	69.7	87.44	58.8	87.03	85.50	11	61,324	0.02%
2022/06/28	54	89.01	33.9	89.46	91.70	20.1	59,592	0.03%
2022/06/27	8	85.80	21	85.70	86.10	-13	57,684	-0.02%
2022/06/24	49.4	99.12	26.6	99.44	98.30	22.8	56,688	0.04%
2022/06/23	49.1	99.10	39.6	98.34	96.20	9.5	55,115	0.02%
2022/06/22	62.2	103.91	48.3	104.41	101.00	14	54,660	0.03%
2022/06/21	33.4	110.71	46.5	110.17	109.50	-13.2	53,484	-0.02%
2022/06/20	124.7	114.69	89	111.60	111.50	35.7	52,638	0.07%	大買/
2022/06/17	23.1	117.69	28	117.89	119.50	-4.9	51,241	-0.01%
2022/06/16	59.6	119.74	65.2	119.84	117.00	-5.6	51,178	-0.01%
2022/06/15	14.2	122.89	16.1	123.23	122.00	-1.9	51,700	0.00%
2022/06/14	44.3	122.07	28.7	121.08	123.50	15.7	54,011	0.03%
2022/06/13	60.6	121.30	40	121.73	120.50	20.6	58,139	0.04%
2022/06/10	24.3	125.48	21.3	125.62	126.00	3	62,125	0.00%
2022/06/09	74.2	126.55	40.2	126.63	126.50	34	64,603	0.05%
2022/06/08	35.1	129.87	78	129.49	130.00	-43	64,840	-0.07%
2022/06/07	7.1	126.78	19	127.05	127.00	-12	65,936	-0.02%
2022/06/06	33.2	126.85	36	127.43	126.50	-2.9	68,012	0.00%
2022/06/02	6.1	126.33	17	126.38	126.50	-11	70,608	-0.02%
2022/06/01	13	125.81	14.1	126.11	126.00	-1.1	74,008	0.00%
2022/05/31	36.1	124.81	35.6	124.86	124.50	0.5	78,382	0.00%
2022/05/30	24	127.10	18.1	127.31	127.00	5.9	79,315	0.01%
2022/05/27	22.3	127.81	20	127.28	128.00	2.2	79,731	0.00%
2022/05/26	26.1	126.33	28.3	127.19	125.50	-2.2	80,643	0.00%
2022/05/25	31.1	126.68	32.1	126.62	127.00	-1	81,062	0.00%
2022/05/24	29.2	126.07	32.3	126.74	125.00	-3.2	81,523	0.00%
2022/05/23	47.2	126.02	111.1	124.90	127.00	-63.9	81,311	-0.08%	大賣/
2022/05/20	16	117.53	27	117.52	117.50	-11	80,820	-0.01%
2022/05/19	63.1	114.26	51	113.81	115.00	12.1	81,893	0.01%
2022/05/18	26	117.69	20	117.73	117.50	6	82,686	0.01%
2022/05/17	68.2	117.32	45	117.10	116.50	23.2	82,835	0.03%
2022/05/16	66.1	119.42	47	119.74	119.00	19.1	82,318	0.02%
2022/05/13	8.1	123.62	8	123.50	123.50	0.1	81,633	0.00%
2022/05/12	32.1	122.26	23	122.80	121.00	9.1	82,357	0.01%
2022/05/11	33.3	125.12	22	124.89	124.00	11.3	82,420	0.01%
2022/05/10	32	126.53	53	125.23	127.50	-21	82,463	-0.03%
2022/05/09	80.1	126.75	63.5	127.43	126.00	16.6	82,564	0.02%
2022/05/06	25	129.28	28.1	128.86	130.50	-3.1	83,956	0.00%
2022/05/05	74.6	130.29	58	130.90	130.00	16.6	84,000	0.02%
2022/05/04	53.1	130.05	62	129.61	130.00	-8.9	83,662	-0.01%
2022/05/03	36	126.10	27	125.85	126.50	9	83,182	0.01%
2022/04/29	29	125.31	55.2	125.24	126.00	-26.2	83,396	-0.03%
2022/04/28	13	120.77	28	121.86	120.50	-15	83,043	-0.02%
2022/04/27	41	120.79	34	119.19	121.00	7	83,084	0.01%
2022/04/26	42.1	121.92	45	121.49	121.00	-2.9	83,162	0.00%
2022/04/25	47	122.15	45	122.38	121.50	2	83,168	0.00%
2022/04/22	28	125.70	40	125.41	126.50	-12	82,614	-0.01%
2022/04/21	36.1	125.65	37.7	125.47	125.00	-1.6	82,619	0.00%
2022/04/20	54.6	123.68	52	123.90	123.50	2.6	82,611	0.00%
2022/04/19	24	123.10	25.3	123.26	123.00	-1.3	82,899	0.00%
2022/04/18	33	121.17	24.1	122.21	121.00	8.9	83,044	0.01%
2022/04/15	18.1	123.66	18	123.06	124.00	0.1	83,260	0.00%
2022/04/14	23	123.00	17	124.38	122.00	6	83,333	0.01%
2022/04/13	13	123.19	20.1	123.75	124.50	-7.1	83,224	-0.01%
2022/04/12	36.5	120.19	26	120.40	120.00	10.5	83,001	0.01%
2022/04/11	26.2	122.31	42	123.39	121.50	-15.9	82,677	-0.02%
2022/04/08	19	123.39	10.2	123.33	124.00	8.8	83,699	0.01%
2022/04/07	47.2	119.74	48	121.45	119.00	-0.8	84,236	0.00%
2022/04/06	24	123.60	16	123.44	123.50	8	83,973	0.01%
2022/04/01	33.1	126.18	28	124.23	126.50	5.1	84,317	0.01%
2022/03/31	16	124.38	12.3	124.08	124.50	3.7	83,818	0.00%
2022/03/30	65	124.78	22	123.82	124.00	43	83,671	0.05%
2022/03/29	25	123.80	60.1	123.98	123.50	-35.1	83,578	-0.04%
2022/03/28	42.1	120.95	8.5	122.24	122.50	33.6	83,389	0.04%
2022/03/25	61.9	123.14	27.1	123.18	122.00	34.7	83,417	0.04%
2022/03/24	28.1	128.54	36	128.68	128.00	-7.9	82,453	-0.01%
2022/03/23	17.6	130.14	7	130.64	130.50	10.6	82,569	0.01%
2022/03/22	43.8	130.92	4.2	130.18	129.50	39.6	82,630	0.05%
2022/03/21	32.1	130.61	41.1	130.79	131.50	-9.1	83,027	-0.01%
2022/03/18	71.2	130.28	74	130.88	130.00	-2.8	83,743	0.00%
2022/03/17	87.2	131.77	97.1	130.59	133.00	-9.9	83,304	-0.01%
2022/03/16	178.2	128.17	137.1	129.98	127.00	41.1	81,632	0.05%	大買/大賣/
2022/03/15	226.2	132.15	154.5	133.33	130.00	71.7	77,870	0.09%	大買/大賣/
2022/03/14	59	131.86	148	130.31	132.50	-89	75,063	-0.12%	大賣/
2022/03/11	60	124.71	72	125.06	125.50	-12	74,144	-0.02%
2022/03/10	126	126.61	55.1	126.65	124.00	70.9	74,720	0.09%	大買/
2022/03/09	29.1	123.28	80	122.48	125.50	-50.9	74,426	-0.07%
2022/03/08	95	120.01	56.4	120.23	118.00	38.6	75,309	0.05%
2022/03/07	110.2	129.96	170	130.43	125.50	-59.9	73,027	-0.08%	大買/大賣/
2022/03/04	131	131.40	177	131.00	133.00	-46	70,755	-0.07%	大買/大賣/
2022/03/03	48.2	124.37	57.6	123.94	125.00	-9.4	67,329	-0.01%
2022/03/02	114	121.08	86.7	120.45	120.50	27.4	67,365	0.04%	大買/
2022/03/01	27	120.20	52.3	119.18	120.50	-25.3	67,492	-0.04%
2022/02/25	35	115.53	56.6	115.91	115.50	-21.6	66,518	-0.03%
2022/02/24	56.4	112.91	41	113.80	112.50	15.4	66,509	0.02%
2022/02/23	30.2	115.96	29	115.84	116.00	1.2	66,667	0.00%
2022/02/22	61	114.43	81	114.67	113.50	-20	66,784	-0.03%
2022/02/21	78.1	119.18	81	118.39	119.50	-2.9	66,056	0.00%
2022/02/18	84	115.54	56.8	114.57	116.50	27.2	65,633	0.04%
2022/02/17	35.1	112.60	35.1	113.71	112.00	0	65,389	0.00%
2022/02/16	18.1	112.58	20	112.70	112.50	-2	65,849	0.00%
2022/02/15	7	110.93	24	111.94	111.00	-17	67,216	-0.03%
2022/02/14	65.2	111.54	46.1	113.03	110.50	19.1	69,698	0.03%
2022/02/11	45.2	112.82	46	113.75	112.00	-0.9	70,922	0.00%
2022/02/10	21	113.55	30.6	113.38	114.00	-9.6	73,391	-0.01%
2022/02/09	33.1	112.52	17	112.62	112.00	16.1	75,972	0.02%
2022/02/08	104.2	111.67	165	111.62	112.50	-60.8	76,404	-0.08%	大買/大賣/
2022/02/07	6	105.17	29	106.22	108.00	-23	75,977	-0.03%
2022/01/26	11.1	98.68	20.7	98.18	98.60	-9.6	77,797	-0.01%
2022/01/25	26.7	96.54	11	98.37	95.10	15.7	78,903	0.02%
2022/01/24	13	98.42	10	98.97	99.90	3	79,863	0.00%
2022/01/21	95.4	99.76	40.1	101.35	99.00	55.4	81,531	0.07%
2022/01/20	7	104.00	6	104.42	104.00	1	81,873	0.00%
2022/01/19	56.1	104.05	46	104.87	104.00	10.1	82,182	0.01%
2022/01/18	14.5	106.04	41	106.46	106.50	-26.5	82,578	-0.03%
2022/01/17	17.1	105.47	7	105.07	105.50	10.1	84,025	0.01%
2022/01/14	21	106.43	18	104.25	107.50	3	85,320	0.00%
2022/01/13	15	106.30	6	106.67	105.00	9	85,258	0.01%
2022/01/12	29.2	108.88	13	110.73	108.00	16.2	85,586	0.02%
2022/01/11	22.3	112.12	39	112.10	112.00	-16.8	86,061	-0.02%
2022/01/10	36.1	111.46	12	112.79	111.50	24.1	88,288	0.03%
2022/01/07	12	112.79	9	113.44	113.50	3	88,943	0.00%
2022/01/06	68	115.21	54	115.01	114.50	14	90,871	0.02%
2022/01/05	41	115.26	44.1	115.04	115.00	-3.1	92,607	0.00%
2022/01/04	10.1	114.41	11	115.05	115.50	-0.9	94,435	0.00%
2022/01/03	55.2	115.22	13.2	114.89	114.50	42	95,492	0.04%
2021/12/30	59.4	121.15	45.4	121.96	121.00	13.9	96,085	0.01%
2021/12/29	47.1	125.34	36	125.71	124.50	11.1	96,956	0.01%
2021/12/28	26	125.08	32	125.16	125.00	-6	99,686	-0.01%
2021/12/27	46	122.61	47	122.72	122.50	-1	102,126	0.00%
2021/12/24	33	123.29	43	122.71	122.50	-10	104,474	-0.01%
2021/12/23	32	123.02	16	125.19	122.50	16	104,848	0.02%
2021/12/22	41.1	124.20	59	125.26	124.00	-17.9	105,445	-0.02%
2021/12/21	25	125.18	19	123.82	125.50	6	106,154	0.01%
2021/12/20	50.2	122.23	60	122.90	122.00	-9.8	106,601	-0.01%
2021/12/17	37	123.54	64	123.98	123.50	-27	107,404	-0.03%
2021/12/16	28.1	122.86	54.2	123.71	122.00	-26.1	107,424	-0.02%
2021/12/15	74.1	122.26	26	121.29	122.50	48.1	107,772	0.04%
2021/12/14	89.1	121.92	84.1	124.51	120.00	4.9	108,598	0.00%
2021/12/13	79.5	127.32	76	127.56	127.50	3.5	107,638	0.00%
2021/12/10	66	124.78	66.6	124.94	124.00	-0.5	107,904	0.00%
2021/12/09	35	128.19	61.4	128.35	128.50	-26.4	108,286	-0.02%
2021/12/08	96.6	127.51	93.6	128.72	127.00	2.9	108,570	0.00%
2021/12/07	128.4	126.38	140.1	126.94	126.50	-11.7	108,326	-0.01%	大買/大賣/
2021/12/06	61.3	125.75	127.2	125.07	125.50	-65.9	107,348	-0.06%	大賣/
2021/12/03	78.2	122.10	83.2	124.36	121.00	-5	107,425	0.00%
2021/12/02	180.3	121.66	193.9	121.20	122.00	-13.6	108,920	-0.01%	大買/大賣/
2021/12/01	57.3	115.28	33.1	115.36	115.00	24.2	108,146	0.02%
2021/11/30	50.6	113.62	84	113.90	115.50	-33.5	109,446	-0.03%
2021/11/29	34	110.12	30	110.52	110.00	4	110,108	0.00%
2021/11/26	106.5	110.24	45	113.84	108.50	61.5	111,251	0.06%	大買/
2021/11/25	43.1	114.39	53	113.27	114.50	-10	111,468	-0.01%
2021/11/24	31.3	110.73	29.2	111.34	111.00	2.2	111,235	0.00%
2021/11/23	32	111.16	40.4	111.42	111.00	-8.4	112,812	-0.01%
2021/11/22	34.1	110.35	16.1	111.09	110.50	18	114,198	0.02%
2021/11/19	46	108.20	51	109.56	107.50	-5	114,975	0.00%
2021/11/18	35.1	109.53	58.3	109.86	109.50	-23.2	117,677	-0.02%
2021/11/17	46.3	107.51	38.2	109.47	107.50	8.1	121,270	0.01%
2021/11/16	53.3	109.33	73	107.23	110.00	-19.8	123,103	-0.02%
2021/11/15	42	106.12	15.1	106.70	105.00	26.9	127,419	0.02%
2021/11/12	102.2	107.75	44	108.20	106.50	58.2	131,716	0.04%	大買/
2021/11/11	83	109.49	111.2	112.71	106.00	-28.2	132,977	-0.02%	大賣/
2021/11/10	112.1	116.32	124	116.98	115.00	-11.9	135,003	-0.01%	大買/大賣/
2021/11/09	147.5	117.07	79.2	117.28	116.00	68.3	140,209	0.05%	大買/
2021/11/08	72.3	113.35	159	112.80	118.00	-86.8	142,061	-0.06%	大賣/
2021/11/05	40.1	106.70	72.6	106.81	107.50	-32.6	139,337	-0.02%
2021/11/04	137.1	108.62	111	109.40	106.00	26.1	138,354	0.02%	大買/大賣/
2021/11/03	103.5	107.73	107.7	106.23	108.50	-4.2	136,510	0.00%	大買/大賣/
2021/11/02	59	101.02	72.5	100.33	101.50	-13.5	134,128	-0.01%
2021/11/01	70	98.40	64	98.81	98.00	6	132,545	0.00%
2021/10/29	119	96.00	104.6	94.29	96.50	14.4	131,175	0.01%	大買/大賣/
2021/10/28	64	91.63	73	91.97	90.60	-9	129,241	-0.01%
2021/10/27	35.1	89.32	15	89.35	89.30	20	128,450	0.02%
2021/10/26	25	90.29	51	90.47	90.40	-26	128,539	-0.02%
2021/10/25	30	89.02	114.1	87.88	89.50	-84.1	128,190	-0.07%	大賣/
2021/10/22	127.1	86.12	56.3	87.53	85.10	70.8	134,285	0.05%	大買/
2021/10/21	22.1	89.53	41	90.03	89.30	-19	138,034	-0.01%
2021/10/20	39	89.46	29.6	89.58	88.30	9.4	141,419	0.01%
2021/10/19	35	88.59	35	89.32	88.00	0	147,572	0.00%
2021/10/18	107.2	85.95	180.1	87.51	89.00	-72.9	153,817	-0.05%	大買/大賣/
2021/10/15	135	92.54	90	92.51	92.30	45	158,915	0.03%	大買/
2021/10/14	84	92.18	74	90.99	92.40	10	165,462	0.01%
2021/10/13	47.2	90.32	72.2	90.36	88.50	-25	169,792	-0.01%
2021/10/12	84.5	89.80	35.1	90.05	87.40	49.4	178,274	0.03%
2021/10/08	63.5	97.89	64	96.28	96.80	-0.5	182,954	0.00%
2021/10/07	49.1	98.26	65.2	97.60	98.50	-16.1	193,894	-0.01%
2021/10/06	48	95.52	91	96.28	92.50	-43	200,591	-0.02%
2021/10/05	99	96.36	117.1	94.04	98.20	-18.1	207,184	-0.01%	大賣/
2021/10/04	123.2	100.78	81.6	100.73	97.20	41.6	213,430	0.02%	大買/
2021/10/01	149.4	109.80	161.1	111.47	108.00	-11.7	221,206	-0.01%	大買/大賣/
2021/09/30	31.3	117.96	26	118.35	119.50	5.3	228,637	0.00%
2021/09/29	47.5	116.89	85	117.40	116.50	-37.5	234,860	-0.02%
2021/09/28	80.4	120.10	69	120.20	119.00	11.4	235,128	0.00%
2021/09/27	71.1	125.92	97	126.24	124.50	-25.9	235,404	-0.01%
2021/09/24	29.1	125.29	114.2	126.45	126.50	-85.2	235,906	-0.04%	大賣/
2021/09/23	31.2	121.58	39	121.72	121.50	-7.9	235,844	0.00%
2021/09/22	64.4	120.17	35	120.29	119.50	29.4	236,684	0.01%
2021/09/17	204	121.89	232.3	121.81	123.00	-28.3	237,068	-0.01%	大買/大賣/
2021/09/16	49.2	119.87	39.1	119.83	118.00	10	236,470	0.00%
2021/09/15	84.3	119.24	89	119.19	121.50	-4.7	236,838	0.00%
2021/09/14	63.3	119.85	57	121.44	117.50	6.3	237,316	0.00%
2021/09/13	172.1	126.38	203.1	126.45	124.50	-31	237,488	-0.01%	大買/大賣/
2021/09/10	177	124.19	208	123.96	125.50	-31	246,873	-0.01%	大買/大賣/
2021/09/09	74.1	121.17	50	120.37	121.50	24.1	257,351	0.01%
2021/09/08	77.1	120.51	57.1	120.53	122.00	20	263,381	0.01%
2021/09/07	174	120.25	168.1	118.44	120.50	6	272,442	0.00%	大買/大賣/
2021/09/06	113.4	115.70	41.3	116.15	113.00	72.1	276,298	0.03%	大買/
2021/09/03	84.4	122.11	78	122.27	120.50	6.4	281,059	0.00%
2021/09/02	133.2	125.55	112.1	124.96	126.00	21.1	284,216	0.01%	大買/大賣/
2021/09/01	103.8	127.98	85.2	129.05	125.00	18.6	287,620	0.01%	大買/
2021/08/31	59.3	133.82	83	134.30	133.50	-23.7	289,436	-0.01%
2021/08/30	40	138.13	44	137.03	136.00	-4	296,177	0.00%
2021/08/27	69.1	137.80	80	138.49	137.00	-11	301,757	0.00%
2021/08/26	100.1	137.82	95	136.85	140.00	5.1	307,355	0.00%
2021/08/25	70.5	135.74	58	135.86	138.50	12.5	313,162	0.00%
2021/08/24	105.7	138.89	68.2	139.84	134.50	37.5	317,742	0.01%	大買/
2021/08/23	151	139.89	137.8	140.11	139.50	13.2	322,119	0.00%	大買/大賣/
2021/08/20	80.1	129.15	80.3	128.64	130.50	-0.2	325,644	0.00%
2021/08/19	198.2	132.15	202	132.40	126.50	-3.9	335,133	0.00%	大買/大賣/
2021/08/18	153.3	129.67	221	128.64	136.50	-67.7	341,307	-0.02%	大買/大賣/
2021/08/17	85.2	126.95	68	127.91	124.50	17.2	345,747	0.00%
2021/08/16	283.9	133.31	287	131.90	126.00	-3.1	353,207	0.00%	大買/大賣/
2021/08/13	287.4	135.60	287.6	136.74	133.00	-0.2	356,926	0.00%	大買/大賣/
2021/08/12	163.1	127.70	219.1	128.27	133.50	-56	361,288	-0.02%	大買/大賣/
2021/08/11	5.1	119.94	6	119.67	125.00	-0.9	362,298	0.00%
2021/08/10	6	130.50	10	132.00	130.00	-4	366,350	0.00%
2021/08/09	3.1	133.13	3	133.67	132.50	0.1	375,355	0.00%
2021/08/06	11	132.50	23.1	133.30	131.00	-12.1	385,819	0.00%
2021/08/05	2	125.75	3	127.50	125.50	-1	394,945	0.00%
2021/08/04	3.1	129.18	2	129.75	129.00	1.1	400,626	0.00%
2021/08/03	7	121.72	9.1	125.51	126.00	-2.1	409,286	0.00%
2021/08/02	8	117.00	2	110.00	120.00	6	416,150	0.00%
2021/07/30	29.4	130.23	14	133.89	117.00	15.4	423,521	0.00%
2021/07/29	15	124.57	29.1	126.29	129.50	-14.1	430,617	0.00%
2021/07/28	251.7	117.34	277.6	117.09	118.00	-25.9	438,242	-0.01%	大買/大賣/
2021/07/27	191	125.88	211	127.12	122.50	-20	443,452	0.00%	大買/大賣/
2021/07/26	172.3	139.17	86.5	141.14	136.00	85.7	443,188	0.02%	大買/
2021/07/23	226.3	141.24	263.6	142.48	145.50	-37.3	444,634	-0.01%	大買/大賣/
2021/07/22	365	142.02	627.7	141.16	140.50	-262.7	444,272	-0.06%	大買/大賣/鉅額交易
2021/07/21	458.6	161.40	261.2	162.63	153.50	197.5	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	369.8	177.60	851.2	180.70	170.50	-481.4	438,485	-0.11%	大買/大賣/鉅額交易
2021/07/19	288.6	191.85	250.4	191.87	188.00	38.2	437,498	0.01%	大買/大賣/
2021/07/16	574.3	189.04	565.4	187.15	188.00	8.9	431,890	0.00%	大買/大賣/
2021/07/15	243.4	172.04	334.6	174.69	179.00	-91.1	421,928	-0.02%	大買/大賣/
2021/07/14	538.3	169.42	448.2	168.16	163.00	90.1	415,579	0.02%	大買/大賣/
2021/07/13	376	185.25	308	187.56	176.00	68	404,074	0.02%	大買/大賣/
2021/07/12	304.8	200.66	327.4	202.83	195.50	-22.5	395,926	-0.01%	大買/大賣/
2021/07/09	386.6	207.18	240	207.47	195.50	146.5	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	620.8	208.30	653.6	208.29	216.50	-32.9	379,248	-0.01%	大買/大賣/
2021/07/07	680.3	219.10	515.2	218.24	210.00	165.2	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	163.6	208.93	222.6	208.95	216.50	-59	359,596	-0.02%	大買/大賣/
2021/07/05	140.4	192.22	52.2	191.48	197.00	88.2	353,712	0.02%	大買/
2021/07/02	86.4	190.24	124.6	192.13	191.00	-38.2	356,844	-0.01%	大賣/
2021/07/01	110.2	193.20	58.8	190.98	196.00	51.4	356,879	0.01%	大買/
2021/06/30	65.9	174.23	92.7	175.36	182.50	-26.7	356,519	-0.01%
2021/06/29	116	166.95	63.8	165.41	166.00	52.2	356,354	0.01%	大買/
2021/06/28	30.1	164.73	56.4	164.24	166.00	-26.4	356,036	-0.01%
2021/06/25	19.6	151.08	24.5	150.90	151.00	-4.9	355,308	0.00%
2021/06/24	34.8	141.42	41.1	142.76	149.00	-6.3	355,062	0.00%
2021/06/23	161.1	143.49	114.4	142.07	139.50	46.7	354,532	0.01%	大買/大賣/
2021/06/22	127.1	159.18	121.1	156.73	154.50	6	353,074	0.00%	大買/大賣/
2021/06/21	377.1	156.88	342.2	158.15	158.50	34.9	352,224	0.01%	大買/大賣/
2021/06/18	608.8	144.27	614.4	146.99	149.50	-5.6	343,265	0.00%	大買/大賣/
2021/06/17	262.2	132.45	208.4	131.88	140.50	53.8	335,123	0.02%	大買/大賣/
2021/06/16	427.7	131.90	390.3	133.01	130.00	37.5	333,803	0.01%	大買/大賣/
2021/06/15	170.6	122.24	234	123.15	127.50	-63.5	325,696	-0.02%	大買/大賣/
2021/06/11	258.1	115.57	360.1	115.67	116.00	-102	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	166.1	114.98	226	113.51	113.00	-59.9	317,997	-0.02%	大買/大賣/
2021/06/08	58	111.80	179	111.56	114.50	-121	317,367	-0.04%	大賣/鉅額交易
2021/06/07	601.9	111.29	357.1	108.59	107.00	244.8	316,138	0.08%	大買/大賣/鉅額交易
2021/06/04	129	115.47	313.1	115.87	115.50	-184	310,473	-0.06%	大買/大賣/鉅額交易
2021/06/03	157.1	114.30	313.6	113.64	112.50	-156.5	305,815	-0.05%	大買/大賣/鉅額交易
2021/06/02	374.5	114.32	296.1	114.78	111.00	78.4	300,491	0.03%	大買/大賣/
2021/06/01	260.1	106.68	397.3	105.27	112.50	-137.2	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	296.5	109.13	192.2	107.73	102.50	104.3	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	363.4	107.08	288	106.20	108.00	75.4	284,171	0.03%	大買/大賣/
2021/05/27	641.5	102.56	356.1	102.60	103.00	285.5	282,340	0.10%	大買/大賣/鉅額交易
2021/05/26	397.2	94.74	450.2	95.38	98.80	-52.9	273,176	-0.02%	大買/大賣/
2021/05/25	303.9	91.68	309.6	91.80	91.00	-5.7	264,602	0.00%	大買/大賣/
2021/05/24	499.9	95.31	570.4	95.22	93.10	-70.5	258,762	-0.03%	大買/大賣/
2021/05/21	211.1	89.19	201	89.55	91.80	10.1	254,732	0.00%	大買/大賣/
2021/05/20	323.8	84.03	361.5	84.54	83.50	-37.8	249,501	-0.02%	大買/大賣/
2021/05/19	80.2	78.48	65	79.04	80.50	15.2	240,679	0.01%
2021/05/18	96.2	70.64	105.1	72.52	73.20	-8.9	240,357	0.00%	大賣/
2021/05/17	276.6	69.76	230.1	70.62	66.60	46.6	239,398	0.02%	大買/大賣/
2021/05/14	303.7	77.22	362.5	76.40	74.00	-58.8	231,834	-0.03%	大買/大賣/
2021/05/13	184.5	81.20	547.3	81.33	79.20	-362.8	223,617	-0.16%	大買/大賣/鉅額交易
2021/05/12	261.6	91.09	246.3	93.61	87.90	15.3	219,837	0.01%	大買/大賣/
2021/05/11	496.7	100.72	335	100.04	97.60	161.7	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	472.6	96.90	194.5	98.27	100.50	278.1	211,021	0.13%	大買/大賣/鉅額交易
2021/05/07	242	86.88	1,066.2	87.14	91.50	-824.2	205,669	-0.40%	大買/大賣/鉅額交易
2021/05/06	390.1	87.55	249.1	85.78	84.30	141	199,980	0.07%	大買/大賣/鉅額交易
2021/05/05	397.3	83.20	262.5	82.13	87.00	134.8	194,188	0.07%	大買/大賣/鉅額交易
2021/05/04	844.5	86.88	559.4	85.24	80.00	285.1	188,143	0.15%	大買/大賣/鉅額交易
2021/05/03	199.3	86.55	132.2	87.00	87.70	67.1	178,164	0.04%	大買/大賣/
2021/04/29	398.2	76.19	193	75.61	79.80	205.2	176,200	0.12%	大買/大賣/鉅額交易
2021/04/28	355.7	75.68	449.1	75.24	75.00	-93.4	175,065	-0.05%	大買/大賣/
2021/04/27	184.6	70.93	225	71.67	72.00	-40.4	173,347	-0.02%	大買/大賣/
2021/04/26	87	65.28	37	65.72	66.40	50	173,132	0.03%
2021/04/23	249.6	60.08	295.8	57.93	60.40	-46.2	171,013	-0.03%	大買/大賣/
2021/04/22	17	65.39	99.8	62.50	59.60	-82.8	164,496	-0.05%
2021/04/21	8	61.85	15.2	62.25	62.70	-7.2	164,016	0.00%
2021/04/20	16	55.17	12	54.98	57.00	4	164,103	0.00%
2021/04/19	32	54.64	19	55.31	55.00	13	164,405	0.01%
2021/04/16	11	48.14	28	48.91	50.60	-17	164,100	-0.01%
2021/04/15	8	46.29	22	47.08	46.70	-14	164,510	-0.01%
2021/04/14	18	44.86	48	41.96	45.50	-30	164,583	-0.02%
2021/04/13	25.7	46.05	41.1	45.78	44.80	-15.4	164,633	-0.01%
2021/04/12	21	45.80	29	46.12	46.10	-8	164,629	0.00%
2021/04/09	25	42.36	65	42.76	42.75	-40	165,508	-0.02%
2021/04/08	355	46.46	149	46.54	46.20	206	166,041	0.12%	大買/大賣/鉅額交易
2021/04/07	79	44.53	117.1	45.27	46.35	-38.1	163,315	-0.02%	大賣/
2021/04/06	177	42.13	52	43.44	44.15	125	167,064	0.07%	大買/鉅額交易
2021/04/01	35	39.58	28.7	39.31	40.15	6.4	166,929	0.00%
2021/03/31	34	36.84	39	36.56	37.70	-5	168,610	0.00%
2021/03/30	35	34.41	13	34.26	35.40	22	170,852	0.01%
2021/03/29	8	35.55	140	34.92	35.25	-132	173,799	-0.08%	大賣/鉅額交易
2021/03/26	114	33.21	19	33.62	34.00	95	177,613	0.05%	大買/
2021/03/25	42	32.64	31	32.54	32.50	11	180,526	0.01%
2021/03/24	28	33.32	69	33.53	33.80	-41	183,190	-0.02%
2021/03/23	212.2	33.41	36	34.03	33.50	176.2	183,605	0.10%	大買/鉅額交易
2021/03/22	75	35.62	115.1	35.69	35.85	-40.1	183,839	-0.02%	大賣/
2021/03/19	227	32.54	271	32.71	32.60	-44	183,461	-0.02%	大買/大賣/
2021/03/18	88	31.66	191.5	31.63	31.90	-103.5	179,519	-0.06%	大賣/鉅額交易
2021/03/17	299	30.90	189.1	31.16	31.30	109.9	178,101	0.06%	大買/大賣/鉅額交易
2021/03/16	110	30.37	62	30.36	30.05	48	175,723	0.03%	大買/
2021/03/15	126	30.14	156.8	30.35	31.30	-30.8	173,929	-0.02%	大買/大賣/
2021/03/12	91	29.20	147.1	29.41	29.15	-56.1	171,598	-0.03%	大賣/
2021/03/11	84	28.71	46	28.85	28.10	38	167,339	0.02%
2021/03/10	6	27.80	31	28.08	28.00	-25	164,597	-0.02%
2021/03/09	4.1	27.15	13	27.12	27.60	-8.9	162,088	-0.01%
2021/03/08	28	26.91	40	26.95	26.80	-12	160,756	-0.01%
2021/03/05	54	26.43	41.1	26.51	26.05	12.9	159,337	0.01%
2021/03/04	47	26.89	37	26.99	26.60	10	158,383	0.01%
2021/03/03	67	26.79	38	27.25	27.60	29	157,418	0.02%
2021/03/02	176	27.98	208.6	28.70	27.10	-32.6	155,628	-0.02%	大買/大賣/
2021/02/26	111	28.28	117	28.49	29.00	-6	151,002	0.00%	大買/大賣/
2021/02/25	29.1	28.73	76	28.74	28.50	-46.9	148,592	-0.03%
2021/02/24	67	28.70	70.4	28.59	27.90	-3.4	146,173	0.00%
2021/02/23	195.1	28.80	170.8	28.93	28.25	24.3	142,744	0.02%	大買/大賣/
2021/02/22	59	27.88	264	28.07	28.15	-205	136,924	-0.15%	大賣/鉅額交易
2021/02/19	93	25.19	89	25.22	25.60	4	134,800	0.00%
2021/02/18	162.4	24.86	200	25.23	25.55	-37.6	132,533	-0.03%	大買/大賣/
2021/02/17	144.2	22.72	51	23.25	23.65	93.2	127,312	0.07%	大買/
2021/02/05	56	21.78	31	21.93	21.50	25	124,684	0.02%
2021/02/04	36	21.81	48	21.92	21.95	-12	124,262	-0.01%
2021/02/03	175	21.63	103	21.65	21.60	72	123,587	0.06%	大買/大賣/
2021/02/02	110	19.80	194	19.85	20.95	-84	119,774	-0.07%	大買/大賣/
2021/02/01	99	19.35	165	19.37	19.05	-66	118,145	-0.06%	大賣/
2021/01/29	195	20.32	101	20.07	19.75	94	116,569	0.08%	大買/大賣/
2021/01/28	123	20.72	249	20.90	20.70	-126	115,488	-0.11%	大買/大賣/鉅額交易
2021/01/27	59	21.26	35	21.22	20.80	24	114,260	0.02%
2021/01/26	124	22.09	116	22.05	21.60	8	112,583	0.01%	大買/大賣/
2021/01/25	618	23.37	552	23.48	23.00	66	110,642	0.06%	大買/大賣/
2021/01/22	128	21.44	135	21.69	22.60	-7	108,188	-0.01%	大買/大賣/
2021/01/21	126	21.13	192	21.03	20.85	-66	105,576	-0.06%	大買/大賣/
2021/01/20	284	20.97	123	21.21	20.20	161	101,734	0.16%	大買/大賣/鉅額交易
2021/01/19	181	24.38	512	23.02	21.85	-331	97,764	-0.34%	大買/大賣/鉅額交易
2021/01/18	5.5	22.55	234	22.40	23.80	-228.5	93,141	-0.25%	大賣/鉅額交易
2021/01/15	86	23.65	0	0.00	23.35	86	92,675	0.09%
2021/01/14	110	25.09	7.7	25.24	25.90	102.3	92,322	0.11%	大買/鉅額交易
2021/01/13	1.2	24.50	84	24.84	24.00	-82.8	91,662	-0.09%
2021/01/12	120	25.83	53	25.77	25.70	67	90,925	0.07%	大買/
2021/01/11	212	28.07	67	28.23	28.55	145	90,036	0.16%	大買/鉅額交易
2021/01/08	71	26.43	27	26.14	27.30	44	89,573	0.05%
2021/01/07	14	25.95	97	26.00	25.95	-83	88,545	-0.09%
2021/01/06	23	30.07	29.4	30.34	28.80	-6.4	87,849	-0.01%
2021/01/05	86	31.30	17.3	31.33	32.00	68.7	87,095	0.08%
2021/01/04	274	30.77	38	31.59	32.15	236	86,404	0.27%	大買/鉅額交易
2020/12/31	28	28.33	67.1	27.64	29.25	-39.1	84,864	-0.05%
2020/12/30	39	26.50	159	27.50	27.50	-120	83,413	-0.14%	大賣/鉅額交易
2020/12/29	293	27.56	163.3	27.56	27.90	129.7	81,779	0.16%	大買/大賣/鉅額交易
2020/12/28	49	24.70	38.3	25.40	25.40	10.7	76,844	0.01%
2020/12/25	46	23.00	59	23.04	23.10	-13	75,571	-0.02%
2020/12/24	101	20.49	212	20.21	21.00	-111	72,724	-0.15%	大買/大賣/鉅額交易
2020/12/23	206	18.86	81	18.78	20.40	125	69,285	0.18%	大買/鉅額交易
2020/12/22	229	19.18	98	19.13	18.55	131	65,900	0.20%	大買/鉅額交易
2020/12/21	106	18.21	95.9	18.40	18.95	10.1	61,267	0.02%	大買/
2020/12/18	65	16.45	134	16.71	17.25	-69	57,813	-0.12%	大賣/
2020/12/17	26	15.76	26	15.66	15.70	0	54,615	0.00%
2020/12/16	36	15.61	39.5	15.74	15.85	-3.5	53,429	-0.01%
2020/12/15	91	15.72	57.2	15.47	15.55	33.8	51,443	0.07%
2020/12/14	74	14.18	49	14.69	15.05	25	47,680	0.05%
2020/12/11	62	13.88	22	13.88	13.70	40	45,914	0.09%
2020/12/10	39	14.43	49	14.45	14.35	-10	44,395	-0.02%
2020/12/09	39	14.21	128	14.22	14.40	-89	43,318	-0.21%	大賣/
2020/12/08	64	13.95	165	13.67	14.05	-101	41,790	-0.24%	大賣/鉅額交易
2020/12/07	10	12.90	6	12.96	12.85	4	39,863	0.01%
2020/12/04	48	12.70	1	12.75	12.85	47	39,614	0.12%
2020/12/03	25	12.93	0	0.00	12.75	25	39,836	0.06%
2020/12/02	67	12.96	95	13.10	12.90	-28	39,983	-0.07%
2020/12/01	74	12.79	25	12.69	13.05	49	39,773	0.12%
2020/11/30	40	13.48	21	13.60	13.25	19	39,186	0.05%
2020/11/27	81.3	13.60	2	13.58	13.60	79.3	38,799	0.20%
2020/11/26	45	13.78	84	13.42	13.55	-39	39,024	-0.10%
2020/11/25	78	13.40	69	13.49	13.60	9	37,940	0.02%
2020/11/24	22	13.13	22	13.06	13.05	0	36,503	0.00%
2020/11/23	72	12.86	6	12.95	13.00	66	36,077	0.18%
2020/11/20	42	12.79	10	12.70	12.80	32	36,061	0.09%
2020/11/19	16	12.79	43	12.76	12.75	-27	35,891	-0.08%
2020/11/18	14	12.69	19	12.85	13.00	-5	35,285	-0.01%
2020/11/17	27.2	12.36	23	12.48	12.50	4.2	34,088	0.01%
2020/11/16	23	12.68	85	12.53	12.50	-62	33,507	-0.19%
2020/11/13	60	12.52	12	12.25	12.50	48	32,987	0.15%
2020/11/12	96	12.69	101	12.84	12.35	-5	32,192	-0.02%	大賣/
2020/11/11	211	13.06	126	13.02	13.55	85	31,069	0.27%	大買/大賣/
2020/11/10	187	13.72	58	13.69	13.60	129	29,680	0.43%	大買/鉅額交易
2020/11/09	35	13.62	133	13.85	14.10	-98	27,977	-0.35%	大賣/
2020/11/06	20	12.79	88	12.82	12.90	-68	26,436	-0.26%
2020/11/05	57	12.29	18	12.13	12.25	39	25,773	0.15%
2020/11/04	27	11.93	15.3	12.20	12.50	11.7	25,082	0.05%
2020/11/03	0	0.00	27	11.74	11.75	-27	24,036	-0.11%
2020/11/02	2	11.65	6	11.62	11.60	-4	23,624	-0.02%
2020/10/30	19	11.65	4	11.79	11.50	15	23,097	0.06%
2020/10/29	34	11.01	8	11.32	11.60	26	22,271	0.12%
2020/10/28	17	11.46	10	12.00	11.45	7	21,599	0.03%
2020/10/27	30	11.68	12	11.83	12.00	18	20,898	0.09%
2020/10/26	13	11.91	358.7	12.09	12.10	-345.7	19,703	-1.75%	大賣/鉅額交易
2020/10/23	5	10.80	50	10.82	11.00	-45	17,875	-0.25%
2020/10/22	4	10.36	0	0.00	10.45	4	17,349	0.02%
2020/10/21	3	10.58	0	0.00	10.55	3	17,269	0.02%
2020/10/16	42	10.59	0	0.00	10.40	42	16,824	0.25%
2020/10/15	0	0.00	1	10.45	10.40	-1	16,513	-0.01%
2020/10/14	2	10.15	17	10.16	10.20	-15	16,227	-0.09%
2020/10/13	1	10.15	1	10.15	10.25	0	16,135	0.00%
2020/10/12	11	9.95	1	10.05	10.00	10	15,831	0.06%
2020/10/08	1	10.00	0	0.00	10.05	1	15,745	0.01%
2020/10/06	5	10.10	1	10.15	10.15	4	15,419	0.03%
2020/10/05	6	9.98	5	9.99	10.15	1	15,248	0.01%
2020/09/29	3	9.82	0	0.00	9.61	3	14,902	0.02%
2020/09/28	40	9.73	0	0.00	9.45	40	14,780	0.27%
2020/09/25	0	0.00	21	9.51	9.75	-21	14,620	-0.14%
2020/09/24	1	9.05	2	9.12	9.01	-1	14,303	-0.01%
2020/09/23	2	9.50	25	9.67	9.44	-23	14,123	-0.16%
2020/09/22	0	0.00	20	9.99	9.97	-20	13,868	-0.14%
2020/09/17	0	0.00	15	10.05	9.91	-15	13,429	-0.11%
2020/09/16	20	9.89	0	0.00	9.81	20	13,283	0.15%
2020/09/15	1	10.10	7	10.15	10.20	-6	12,987	-0.05%
2020/09/11	312	10.22	0	0.00	10.20	312	12,460	2.50%	大買/鉅額交易
2020/09/10	12	11.09	0	0.00	10.95	12	11,789	0.10%
2020/09/09	5	10.85	15	11.05	11.30	-10	11,470	-0.09%
2020/09/08	30	11.70	59	11.65	11.25	-29	11,174	-0.26%
2020/09/07	47	11.77	42	12.06	11.95	5	10,524	0.05%
2020/09/04	20	10.65	50	10.97	11.50	-30	9,850	-0.30%
2020/09/03	22	11.12	9	11.13	11.05	13	9,363	0.14%
2020/09/02	30	10.87	8	10.98	11.00	22	8,900	0.25%
2020/09/01	55	10.51	53	10.60	10.60	2	8,377	0.02%
2020/08/31	28	10.07	17	10.01	10.10	11	7,563	0.15%
2020/08/27	23	9.47	20	9.31	9.36	3	6,942	0.04%
2020/08/26	15	9.44	52	9.44	9.61	-37	6,374	-0.58%
2020/08/25	7	8.45	5	8.66	8.74	2	5,435	0.04%
2020/08/24	14	7.74	0	0.00	7.95	14	5,058	0.28%
2020/08/21	3	7.99	34	8.00	7.84	-31	4,964	-0.62%
2020/08/20	22	7.83	5	8.23	7.67	17	4,796	0.35%
2020/08/19	5	8.61	10.4	8.25	8.24	-5.4	4,517	-0.12%
2020/08/18	38	8.41	30	8.53	8.43	8	4,353	0.18%
2020/08/17	21	8.61	0	0.00	8.62	21	4,208	0.50%
2020/08/14	22	8.14	408	8.55	8.59	-386	3,969	-9.72%	大賣/鉅額交易
2020/08/13	78	8.16	9	7.68	7.89	69	3,491	1.98%
2020/08/12	51	7.37	0	0.00	7.69	51	3,270	1.56%
2020/08/11	35	7.62	10	7.81	7.81	25	2,909	0.86%
2020/08/10	0	0.00	3	7.07	7.10	-3	2,437	-0.12%
2020/08/03	10	6.30	0	0.00	6.29	10	2,165	0.46%
2020/07/31	0	6.27	0	0.00	6.31	0	2,161	0.00%
2020/07/21	0	0.00	1	6.40	6.34	-1	2,904	-0.03%
2020/07/20	0	0.00	1	6.26	6.28	-1	2,912	-0.03%
2020/07/01	0	0.00	10.3	6.50	6.45	-10.3	3,119	-0.33%
2020/06/15	10	6.36	1	6.36	6.42	9	3,290	0.27%
2020/06/10	5	6.85	0	0.00	6.84	5	3,357	0.15%
2020/06/09	10	6.85	3	6.84	6.89	7	3,411	0.21%
2020/06/08	0	0.00	23	6.85	6.85	-23	3,438	-0.67%
2020/06/05	0	0.00	75	6.82	6.85	-75	3,400	-2.21%
2020/06/04	63	6.65	0	0.00	6.65	63	3,340	1.89%
2020/06/02	10	6.57	0	0.00	6.58	10	3,318	0.30%
2020/06/01	1	6.59	0	0.00	6.59	1	3,311	0.03%
2020/05/29	0	0.00	1	6.69	6.50	-1	3,313	-0.03%
2020/05/22	10	6.75	16	6.68	6.68	-6	3,282	-0.18%
2020/05/19	16	6.43	6	6.45	6.45	10	3,125	0.32%
2020/05/12	0	0.00	12	6.36	6.31	-12	3,173	-0.38%
2020/05/07	0	0.00	10	6.31	6.38	-10	3,107	-0.32%
2020/05/05	1	6.57	5	6.57	6.43	-4	3,090	-0.13%
2020/05/04	1	6.60	0	0.00	6.57	1	3,036	0.03%
2020/04/30	0	0.00	65	6.76	6.77	-65	2,983	-2.18%
2020/04/29	52	6.74	120	6.68	6.79	-68	2,847	-2.39%	大賣/
2020/04/28	18	6.11	0	0.00	6.25	18	2,604	0.69%
2020/04/21	3	5.50	0	0.00	5.40	3	2,429	0.12%
2020/04/16	13	5.39	0	0.00	5.41	13	2,311	0.56%
2020/04/09	5	5.45	0	0.00	5.45	5	2,081	0.24%
2020/03/19	0	0.00	12	4.73	4.73	-12	1,814	-0.66%
2020/03/18	11	4.99	0	0.00	4.96	11	1,726	0.64%
2020/03/17	0	0.00	40	4.95	4.95	-40	1,673	-2.39%
2020/03/16	2	5.40	0	0.00	5.20	2	1,616	0.12%
2020/03/09	2	6.60	0	0.00	6.58	2	1,399	0.14%
2020/02/20	0	0.00	4	7.15	7.14	-4	1,411	-0.28%
2020/02/18	4	6.83	0.5	6.94	6.99	3.5	1,442	0.24%
2020/02/17	0	0.00	1	6.55	6.60	-1	1,416	-0.07%
2020/02/10	0	0.00	2.3	6.48	6.48	-2.3	1,406	-0.17%
2020/01/30	1	6.75	0	0.00	6.67	1	1,298	0.08%
2020/01/20	3	7.18	0	0.00	7.18	3	1,228	0.24%
2020/01/08	0	0.00	10	7.20	7.20	-10	1,231	-0.81%
2020/01/06	20	7.34	0	0.00	7.26	20	1,267	1.58%
2019/12/30	1	7.18	0	0.00	7.20	1	1,267	0.08%
2019/12/25	20	7.25	0	0.00	7.24	20	1,294	1.55%
2019/12/20	10	7.31	0	0.00	7.23	10	1,330	0.75%
2019/12/02	0	0.00	15	7.35	7.52	-15	1,310	-1.14%
2019/11/27	30	7.08	0	0.00	7.10	30	1,206	2.49%
2019/11/15	1	7.22	0	0.00	7.22	1	1,151	0.09%
2019/11/11	0	0.00	1	7.52	7.51	-1	1,196	-0.08%
2019/10/30	2	7.62	0	0.00	7.60	2	1,300	0.15%
2019/10/23	1	7.75	0	0.00	7.72	1	1,412	0.07%
2019/10/16	1	7.58	0	0.00	7.61	1	1,918	0.05%
2019/10/04	15.2	7.70	0	0.00	7.68	15.2	2,142	0.71%
2019/09/12	0	0.00	1	8.02	8.02	-1	2,368	-0.04%
2019/08/23	0	0.00	0.6	7.93	7.98	-0.6	2,454	-0.02%
2019/08/19	1	8.03	0	0.00	8.04	1	2,408	0.04%
2019/08/02	10	8.53	0	0.00	8.48	10	2,406	0.42%
2019/07/31	10	8.80	0	0.00	8.73	10	2,384	0.42%
2019/07/29	10	8.86	0	0.00	8.88	10	2,376	0.42%
2019/07/26	10	8.87	0	0.00	8.94	10	2,375	0.42%
2019/07/25	20	8.85	0	0.00	8.98	20	2,357	0.85%
2019/07/24	10	8.86	0	0.00	8.90	10	2,326	0.43%
2019/07/23	20	9.01	0	0.00	8.98	20	2,286	0.87%
2019/07/18	0	0.00	72	9.02	9.01	-72	1,940	-3.71%
2019/07/17	0	0.00	10	8.90	9.00	-10	1,826	-0.55%
2019/07/15	0	0.00	2.9	8.64	8.68	-2.9	1,710	-0.17%
2019/07/12	1	8.70	0	0.00	8.70	1	1,705	0.06%
2019/07/11	50	8.65	1	8.74	8.72	49	1,722	2.85%
2019/07/09	30	8.39	0	0.00	8.40	30	1,698	1.77%
2019/07/08	7	8.36	0	0.00	8.45	7	1,714	0.41%
2019/07/03	20	8.20	0	0.00	8.17	20	1,525	1.31%
2019/07/02	40	8.21	0	0.00	8.20	40	1,536	2.60%
2019/06/27	30	8.19	0	0.00	8.14	30	1,542	1.95%
2019/06/24	0	0.00	0.3	8.17	8.21	-0.3	1,573	-0.02%
2019/06/17	0	0.00	0.5	8.04	8.08	-0.5	1,586	-0.03%
2019/06/11	50	7.99	0	0.00	8.00	50	1,605	3.11%
2019/06/10	5	7.98	0	0.00	7.97	5	1,599	0.31%
2019/05/30	10	8.00	0	0.00	8.01	10	1,641	0.61%
2019/05/28	0	0.00	0.6	8.01	8.06	-0.6	1,708	-0.03%
2019/05/23	0	0.00	5	8.05	8.06	-5	1,881	-0.27%
2019/05/15	3	8.30	0	0.00	8.30	3	1,768	0.17%
2019/05/08	10	8.62	2	8.63	8.64	8	1,758	0.45%
2019/05/07	10	8.75	0	0.00	8.70	10	1,759	0.57%
2019/05/06	40	8.76	0	0.00	8.74	40	1,741	2.30%
2019/04/19	0	0.00	10	8.87	8.89	-10	1,700	-0.59%
2019/04/17	3	8.80	0	0.00	8.90	3	1,683	0.18%
2019/04/15	20	8.85	20	8.83	8.83	0	1,638	0.00%
2019/04/12	0	0.00	3	8.76	8.73	-3	1,626	-0.18%
2019/04/08	0	0.00	10	8.70	8.70	-10	1,657	-0.60%
2019/03/29	5	8.66	0	0.00	8.65	5	1,651	0.30%
2019/03/28	2	8.57	0	0.00	8.61	2	1,672	0.12%
2019/03/25	0	0.00	0.1	8.66	8.66	-0.1	1,799	0.00%
2019/03/22	12	8.85	0	0.00	8.84	12	1,906	0.63%
2019/03/08	0	0.00	25	8.97	8.96	-25	2,188	-1.14%
2019/02/27	0	0.00	10	9.22	9.23	-10	2,427	-0.41%
2019/02/14	2	8.81	0	0.00	8.82	2	2,299	0.09%
2018/12/21	0	0.00	60	9.10	9.11	-60	3,167	-1.89%
2018/12/06	20	8.86	0	0.00	8.82	20	2,845	0.70%
2018/12/03	23	9.07	4	8.92	9.00	19	2,786	0.68%
2018/11/29	11	9.13	10	9.06	8.94	1	2,650	0.04%
2018/11/27	0	0.00	1	8.79	9.00	-1	2,525	-0.04%
2018/11/26	101	8.64	0	0.00	8.63	101	2,460	4.11%	大買/鉅額交易
2018/11/09	14	8.31	0	0.00	8.31	14	2,493	0.56%
2018/10/18	0	0.00	3	8.32	8.37	-3	2,252	-0.13%
2018/10/12	1	7.40	0	0.00	7.43	1	2,212	0.05%
2018/10/09	3	8.38	0	0.00	8.38	3	2,086	0.14%
2018/10/08	0	0.00	0	8.37	8.41	0	2,071	0.00%
2018/10/03	4	8.60	0	0.00	8.59	4	2,073	0.19%
2018/08/17	1	8.44	0	0.00	8.36	1	3,600	0.03%
2018/08/14	6	8.61	0	0.00	8.63	6	3,676	0.16%
2018/08/13	1	8.62	0	0.00	8.62	1	3,732	0.03%
2018/08/09	20	9.31	0	0.00	9.27	20	3,767	0.53%
2018/08/08	10	9.32	0	0.00	9.31	10	3,858	0.26%
2018/08/06	0	0.00	12	9.33	9.27	-12	4,153	-0.29%
2018/07/30	0	0.00	3	9.11	9.14	-3	4,315	-0.07%
2018/07/26	0	0.00	4	9.25	9.28	-4	4,339	-0.09%
2018/07/25	3	9.23	0	0.00	9.23	3	4,403	0.07%
2018/07/16	2	8.99	0	0.00	8.97	2	4,531	0.04%
2018/07/05	1	8.95	0	0.00	8.79	1	4,609	0.02%
2018/07/03	2	8.96	0	0.00	8.90	2	4,620	0.04%
2018/07/02	0	0.00	3	9.10	9.10	-3	4,596	-0.07%
2018/06/28	0	0.00	2	8.81	8.80	-2	4,563	-0.04%
2018/06/19	0	0.00	2	9.76	9.78	-2	4,407	-0.05%
2018/06/14	0	0.00	2	9.88	9.89	-2	4,375	-0.05%
2018/06/11	2	9.60	0.5	9.55	9.61	1.5	4,184	0.04%
2018/05/31	0	0.00	96	9.50	9.49	-96	4,053	-2.37%
2018/05/30	96	9.42	106	9.40	9.42	-10	4,056	-0.25%	大賣/
2018/05/29	2	9.60	100	9.60	9.48	-98	4,162	-2.35%
2018/05/28	0	0.00	5	9.67	9.75	-5	4,399	-0.11%
2018/05/25	25	9.38	0	0.00	9.38	25	4,465	0.56%
2018/05/23	110	9.50	0	0.00	9.41	110	4,577	2.40%	大買/鉅額交易
2018/05/15	1	9.64	0	0.00	9.62	1	4,955	0.02%
2018/05/11	1	10.30	11	10.30	10.30	-10	4,930	-0.20%
2018/05/09	1	10.35	1	10.40	10.35	0	4,947	0.00%
2018/05/08	3	10.40	3	10.40	10.40	0	4,930	0.00%
2018/05/07	1	10.40	1.5	10.38	10.40	-0.5	4,948	-0.01%
2018/05/04	1	10.35	1	10.35	10.35	0	4,866	0.00%
2018/05/03	1	10.40	1	10.30	10.40	0	4,871	0.00%
2018/05/02	1	10.30	1	10.30	10.30	0	4,933	0.00%
2018/04/30	1	10.30	1	10.20	10.30	0	5,019	0.00%
2018/04/27	1	10.05	1	10.10	10.05	0	4,992	0.00%
2018/04/26	3	10.08	1	10.10	10.05	2	5,030	0.04%
2018/04/16	1	10.55	1	10.65	10.55	0	5,457	0.00%
2018/04/13	4	10.56	1	10.40	10.60	3	5,521	0.05%
2018/03/28	10	10.45	0	0.00	10.40	10	7,594	0.13%
2018/03/20	9	10.90	9	10.95	10.90	0	7,639	0.00%
2018/03/14	3	10.95	6	11.05	10.95	-3	7,727	-0.04%
2018/03/13	3	11.15	0	0.00	11.05	3	7,792	0.04%
2018/03/06	1	10.95	0	0.00	10.70	1	8,362	0.01%
2018/03/02	0	0.00	1	11.10	11.05	-1	8,747	-0.01%
2018/03/01	1	10.45	0	0.00	11.30	1	8,897	0.01%
2018/02/23	30	10.15	0	0.00	10.15	30	8,441	0.36%
2018/02/21	40	10.10	0	0.00	10.15	40	8,486	0.47%
2018/02/12	0	0.00	10	9.93	9.82	-10	8,456	-0.12%
2018/02/09	30	9.68	0	0.00	9.80	30	8,411	0.36%
2018/02/08	11	10.20	0	0.00	10.20	11	8,147	0.14%
2018/02/07	1	10.60	0	0.00	10.55	1	8,001	0.01%
2018/02/06	0	0.00	5	10.83	10.60	-5	7,923	-0.06%
2018/02/01	8	11.66	6	11.60	11.65	2	7,973	0.03%
2018/01/30	30	11.60	0	0.00	11.60	30	7,993	0.38%
2018/01/23	2	11.65	0	0.00	11.60	2	8,132	0.02%
2018/01/22	2	11.80	0	0.00	11.75	2	8,333	0.02%
2018/01/17	25	11.95	5	11.85	11.90	20	8,348	0.24%
2018/01/15	10	12.05	0	0.00	12.00	10	8,478	0.12%
2018/01/10	3	12.00	0	0.00	12.00	3	8,512	0.04%
2018/01/09	0	0.00	1	12.25	12.20	-1	8,468	-0.01%
2018/01/08	5	12.30	0	0.00	12.35	5	8,440	0.06%
2018/01/05	60	12.33	30	12.40	12.30	30	8,333	0.36%
2018/01/04	72	12.11	0	0.00	12.15	72	8,213	0.88%
2018/01/03	0	0.00	0.2	12.15	12.15	-0.2	8,162	0.00%
2018/01/02	10	12.00	10	12.15	12.40	0	8,047	0.00%