陽明 (2609)-元大-淡水券商分點個股進出

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
79.2
漲跌
▼1.3
漲幅
-1.61%
成交量
66,718張
產業
上市航運類股
3536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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/12/11	62.6	80.28	36	80.04	79.20	26.6	60,937	0.04%
2024/12/10	67.9	81.65	75.1	81.20	80.50	-7.2	60,168	-0.01%
2024/12/09	48.4	80.72	194.9	81.62	83.00	-146.5	58,617	-0.25%	大賣/鉅額交易
2024/12/06	9	75.82	10	75.54	75.60	-1	55,342	0.00%
2024/12/05	16.3	74.91	21	75.16	74.70	-4.7	55,161	-0.01%
2024/12/04	13.1	75.57	10.1	75.40	75.90	3	55,117	0.01%
2024/12/03	25	75.51	35.4	75.36	75.70	-10.4	55,054	-0.02%
2024/12/02	15	74.66	30	74.75	74.30	-15	54,654	-0.03%
2024/11/29	35	73.67	6	73.48	73.20	29	54,427	0.05%
2024/11/28	32	72.71	25.1	72.24	72.50	6.9	53,943	0.01%
2024/11/27	52.6	73.27	50	72.21	71.70	2.6	53,425	0.00%
2024/11/26	11	76.45	10	76.31	76.20	1	51,952	0.00%
2024/11/25	64.3	76.99	68.2	77.12	76.50	-3.9	51,868	-0.01%
2024/11/22	66.8	77.58	53.8	77.68	77.50	13	50,914	0.03%
2024/11/21	64.9	78.70	69.6	78.98	79.30	-4.7	49,840	-0.01%
2024/11/20	72.2	77.61	150.1	78.79	77.10	-77.9	47,911	-0.16%	大賣/
2024/11/19	43.1	73.70	87	74.17	74.70	-43.9	45,259	-0.10%
2024/11/18	13.1	72.48	30.3	72.89	72.10	-17.2	44,245	-0.04%
2024/11/15	11.2	72.47	40.3	72.60	72.20	-29.1	43,790	-0.07%
2024/11/14	40	71.80	11.3	71.56	70.80	28.7	43,333	0.07%
2024/11/13	57.3	71.83	28.8	71.67	71.30	28.5	43,608	0.07%
2024/11/12	157.4	72.99	58.5	72.64	72.10	98.9	43,460	0.23%	大買/
2024/11/11	14.8	71.41	8	71.34	71.80	6.8	42,627	0.02%
2024/11/08	16.2	71.83	62	72.45	71.50	-45.8	42,920	-0.11%
2024/11/07	13.9	69.45	11.4	69.54	69.70	2.5	42,580	0.01%
2024/11/06	20.1	70.21	6	70.52	70.80	14.1	42,602	0.03%
2024/11/05	11.5	70.21	54.9	70.42	70.70	-43.4	42,786	-0.10%
2024/11/04	62.1	69.95	34	68.70	68.10	28.1	42,648	0.07%
2024/11/01	39.1	68.90	86.8	68.78	70.00	-47.8	42,594	-0.11%
2024/10/30	1	67.30	6	67.02	66.40	-5	42,286	-0.01%
2024/10/29	8	66.64	21	66.30	66.20	-13	42,605	-0.03%
2024/10/28	9	68.24	7	67.90	68.10	2	42,856	0.00%
2024/10/25	0	0.00	5	67.70	67.80	-5	43,058	-0.01%
2024/10/24	11	67.46	4	67.70	67.30	7	43,163	0.02%
2024/10/23	4	68.55	19	68.41	68.50	-15	43,207	-0.03%
2024/10/22	30	68.15	39.6	68.24	67.80	-9.6	43,583	-0.02%
2024/10/21	19.8	67.14	84	67.10	68.40	-64.2	43,713	-0.15%
2024/10/18	9.1	65.94	21	65.87	65.90	-11.9	43,601	-0.03%
2024/10/17	47	64.73	53.4	65.18	65.50	-6.4	43,452	-0.01%
2024/10/16	11.1	63.94	3	64.00	63.70	8.1	43,457	0.02%
2024/10/15	2.1	63.41	4	63.30	63.10	-1.9	43,630	0.00%
2024/10/14	5.2	63.28	10	63.23	63.30	-4.8	44,213	-0.01%
2024/10/11	15	63.05	28	63.59	62.80	-13	44,576	-0.03%
2024/10/09	21.4	62.45	234	63.10	62.50	-212.6	44,650	-0.48%	大賣/鉅額交易
2024/10/08	39.2	63.88	6	63.80	63.50	33.2	44,723	0.07%
2024/10/07	54.1	63.75	81	63.43	64.10	-27	45,386	-0.06%
2024/10/04	278.2	64.18	12	64.57	64.10	266.2	46,296	0.57%	大買/鉅額交易
2024/10/01	81.1	70.45	52.2	70.39	70.50	28.9	45,420	0.06%
2024/09/30	125.4	70.20	48.1	69.13	69.00	77.2	45,132	0.17%	大買/
2024/09/27	82.3	72.24	138	72.22	72.90	-55.8	44,635	-0.12%	大賣/
2024/09/26	189.5	72.39	119.8	72.72	70.90	69.6	43,684	0.16%	大買/大賣/
2024/09/25	70.7	68.85	136.1	69.68	70.40	-65.5	41,313	-0.16%	大賣/
2024/09/24	47.1	67.57	104.6	67.20	67.60	-57.5	39,564	-0.15%	大賣/
2024/09/23	3	64.07	51.5	64.10	64.50	-48.5	37,671	-0.13%
2024/09/20	12	63.35	7.5	63.65	63.60	4.5	38,079	0.01%
2024/09/19	2	62.75	15	62.93	63.40	-13	38,812	-0.03%
2024/09/18	3	63.03	10.6	62.68	62.60	-7.6	39,497	-0.02%
2024/09/16	12.2	61.58	1	61.90	61.70	11.2	41,761	0.03%
2024/09/13	3.1	62.13	3	62.35	62.40	0.1	42,555	0.00%
2024/09/12	5	61.96	9	62.28	62.00	-4	43,986	-0.01%
2024/09/11	7	61.17	59	60.56	61.30	-52	44,485	-0.12%
2024/09/10	24.2	60.03	7	60.22	59.80	17.2	45,909	0.04%
2024/09/09	54.1	60.74	43.1	60.80	60.60	11	48,201	0.02%
2024/09/06	7	61.14	4	62.05	62.10	3	50,370	0.01%
2024/09/05	2.3	61.44	0	61.37	61.50	2.3	54,137	0.00%
2024/09/04	37.6	59.51	29	59.76	60.70	8.6	59,230	0.01%
2024/09/03	41.1	62.30	1.2	62.62	61.80	39.9	62,553	0.06%
2024/09/02	27	62.98	0	0.00	62.30	27	67,649	0.04%
2024/08/30	7	63.74	22.1	64.08	64.50	-15.1	71,442	-0.02%
2024/08/29	5	62.76	2	62.60	62.90	3	72,503	0.00%
2024/08/28	15	62.80	9	62.70	62.60	6	75,295	0.01%
2024/08/27	67.3	63.13	19	62.64	62.70	48.3	80,365	0.06%
2024/08/26	17.1	65.34	109	64.64	64.20	-91.9	80,319	-0.11%	大賣/
2024/08/23	76.1	63.67	3.2	64.00	63.60	72.9	80,354	0.09%
2024/08/22	0	0.00	2	63.70	63.70	-2	80,874	0.00%
2024/08/21	7	63.54	18	64.29	63.70	-11	81,654	-0.01%
2024/08/20	12.2	64.42	26.3	64.25	63.70	-14.1	81,682	-0.02%
2024/08/19	4.1	63.87	1	63.70	63.70	3.1	81,476	0.00%
2024/08/16	20.2	63.95	84	63.97	63.80	-63.8	81,622	-0.08%
2024/08/15	61	62.52	63	62.90	63.80	-1.9	81,353	0.00%
2024/08/14	78.6	62.00	47	62.79	61.60	31.6	80,912	0.04%
2024/08/13	45.1	62.20	23	62.04	61.80	22.1	81,032	0.03%
2024/08/12	85	60.49	119.2	61.37	63.50	-34.2	85,062	-0.04%	大賣/
2024/08/09	26.2	61.62	20.1	61.59	60.80	6.1	87,798	0.01%
2024/08/08	22.4	61.54	7.5	61.74	61.20	14.9	94,830	0.02%
2024/08/07	51.3	62.42	44.2	62.79	63.60	7.1	98,810	0.01%
2024/08/06	63.1	62.82	66.6	62.72	61.10	-3.4	104,523	0.00%
2024/08/05	36.4	61.11	27.1	60.91	60.00	9.3	106,461	0.01%
2024/08/02	46.1	64.79	53	64.93	64.10	-6.9	106,869	-0.01%
2024/08/01	35.1	64.21	37	64.72	64.60	-1.9	107,135	0.00%
2024/07/31	25	62.39	28	63.07	63.40	-3	107,083	0.00%
2024/07/30	35	60.86	42	61.26	62.30	-7	107,424	-0.01%
2024/07/29	11.4	60.21	22	60.22	60.00	-10.6	108,143	-0.01%
2024/07/26	25.1	59.81	25	60.06	60.30	0.1	109,053	0.00%
2024/07/23	27.2	60.25	24	60.34	60.80	3.2	111,862	0.00%
2024/07/22	28.4	58.22	34.1	58.31	58.60	-5.7	114,730	0.00%
2024/07/19	12.3	60.52	29	60.65	60.20	-16.7	114,172	-0.01%
2024/07/18	8	61.98	1.4	62.06	61.80	6.6	114,049	0.01%
2024/07/17	31	61.80	41	62.24	61.90	-10	113,909	-0.01%
2024/07/16	43.1	63.14	23	63.53	62.40	20.1	114,301	0.02%
2024/07/15	24.3	63.54	37.1	63.13	63.10	-12.9	114,770	-0.01%
2024/07/12	17.4	64.03	31.1	64.02	64.00	-13.6	114,184	-0.01%
2024/07/11	9.1	65.54	41.3	65.93	65.10	-32.2	113,780	-0.03%
2024/07/10	73.2	65.81	28.1	65.89	65.10	45.1	113,798	0.04%
2024/07/09	41.3	65.61	9.1	65.23	65.20	32.3	113,470	0.03%
2024/07/08	89.9	67.39	56.3	67.85	67.50	33.6	112,626	0.03%
2024/07/05	94.4	72.77	30	72.75	72.30	64.5	111,216	0.06%
2024/07/04	34.2	74.36	26.2	74.47	73.80	8	110,779	0.01%
2024/07/03	48.3	75.11	65.6	75.59	74.80	-17.3	110,428	-0.02%
2024/07/02	29.4	73.57	29	74.01	74.10	0.4	109,694	0.00%
2024/07/01	57.4	74.84	51	75.34	73.70	6.4	109,279	0.01%
2024/06/28	58.2	75.07	22	75.22	74.60	36.2	108,377	0.03%
2024/06/27	16	75.48	52.1	75.82	75.20	-36	107,922	-0.03%
2024/06/26	43	75.43	34.1	75.33	75.00	8.9	107,423	0.01%
2024/06/25	63.1	75.20	72.6	75.62	76.50	-9.5	106,758	-0.01%
2024/06/24	32.1	75.39	12	74.79	74.20	20.1	105,780	0.02%
2024/06/21	94.6	77.80	95.4	77.29	75.90	-0.8	105,449	0.00%
2024/06/20	24.4	76.23	63.3	76.48	76.70	-38.9	103,009	-0.04%
2024/06/19	50.3	75.68	62	76.14	75.00	-11.7	102,277	-0.01%
2024/06/18	21.2	74.07	50.2	74.00	74.10	-29	100,961	-0.03%
2024/06/17	123.2	74.45	68.5	74.22	73.70	54.7	100,571	0.05%	大買/
2024/06/14	145.1	74.09	175	74.28	75.40	-29.9	99,141	-0.03%	大買/大賣/
2024/06/13	190.7	73.07	171.4	73.09	72.40	19.4	97,069	0.02%	大買/大賣/
2024/06/12	223.2	71.29	264.9	71.46	70.90	-41.8	95,585	-0.04%	大買/大賣/
2024/06/11	306.6	80.23	237.1	77.62	74.70	69.5	92,009	0.08%	大買/大賣/
2024/06/07	284.4	83.10	337.1	83.12	82.90	-52.7	87,019	-0.06%	大買/大賣/
2024/06/06	320.6	82.40	302.7	83.11	83.70	17.9	83,616	0.02%	大買/大賣/
2024/06/05	269.3	80.39	170.7	80.63	80.40	98.6	78,688	0.13%	大買/大賣/
2024/06/04	84	75.23	112	75.21	75.70	-28	75,295	-0.04%	大賣/
2024/06/03	153	74.38	224.5	74.00	75.90	-71.5	74,088	-0.10%	大買/大賣/
2024/05/31	206.9	76.86	134.2	76.12	71.50	72.7	71,518	0.10%	大買/大賣/
2024/05/30	7.1	77.34	9.4	77.06	78.30	-2.4	66,738	0.00%
2024/05/29	18	78.08	13	78.51	77.20	5	66,931	0.01%
2024/05/28	50.2	79.66	56.7	79.33	79.50	-6.4	66,688	-0.01%
2024/05/27	40.1	76.40	15.3	76.70	78.30	24.8	66,564	0.04%
2024/05/24	23	73.26	25.3	73.07	73.50	-2.3	66,061	0.00%
2024/05/23	7.1	71.57	4	72.10	71.30	3.1	65,927	0.00%
2024/05/22	7	71.49	16.9	72.31	72.00	-9.9	66,285	-0.01%
2024/05/21	14.2	70.94	4.2	70.81	71.40	10	67,030	0.01%
2024/05/20	31.4	71.32	20.2	71.95	72.50	11.2	67,811	0.02%
2024/05/17	43.6	71.98	15.9	71.75	71.00	27.6	67,821	0.04%
2024/05/16	156.5	73.55	164.5	73.65	74.10	-8	67,308	-0.01%	大買/大賣/
2024/05/15	124.3	70.79	144.3	70.99	71.40	-20	62,532	-0.03%	大買/大賣/
2024/05/14	292.1	70.40	363.1	71.29	71.30	-71	59,266	-0.12%	大買/大賣/
2024/05/13	38.1	66.12	73.1	66.36	66.60	-35	51,583	-0.07%
2024/05/10	105.1	58.16	223	59.54	60.60	-117.9	47,517	-0.25%	大買/大賣/鉅額交易
2024/05/09	59.5	55.02	297.3	54.06	55.10	-237.9	41,522	-0.57%	大賣/鉅額交易
2024/05/08	28.3	53.21	21	52.81	52.20	7.3	38,724	0.02%
2024/05/07	27	52.26	31	52.35	52.50	-4	37,648	-0.01%
2024/05/06	15	50.51	34	50.35	50.60	-19	36,577	-0.05%
2024/05/03	42.1	50.83	36	50.84	50.40	6.1	36,422	0.02%
2024/05/02	61.2	51.88	29.2	51.95	51.30	32	35,869	0.09%
2024/04/30	20	52.11	14	52.08	52.20	6	34,907	0.02%
2024/04/29	101	53.88	93.1	53.75	52.90	7.9	34,260	0.02%	大買/
2024/04/26	22	49.33	205.6	50.34	51.80	-183.6	31,859	-0.58%	大賣/鉅額交易
2024/04/25	3	46.75	6	46.60	47.10	-3	28,881	-0.01%
2024/04/24	14	46.69	10	46.75	46.70	4	29,490	0.01%
2024/04/23	1	45.45	2.1	45.82	45.85	-1.1	30,084	0.00%
2024/04/22	35.2	46.71	39.1	46.85	45.60	-3.9	31,047	-0.01%
2024/04/19	57	45.24	92	45.32	45.15	-35	31,099	-0.11%
2024/04/18	10.1	43.76	1	43.80	43.80	9.1	31,794	0.03%
2024/04/17	1	44.10	0	0.00	43.95	1	32,544	0.00%
2024/04/16	28.1	43.93	4	44.09	43.80	24.1	35,643	0.07%
2024/04/15	18	44.78	21	45.32	45.20	-3	38,172	-0.01%
2024/04/12	2	44.95	8.1	45.11	45.20	-6.1	39,648	-0.02%
2024/04/11	4	44.94	14	45.05	45.00	-10	42,860	-0.02%
2024/04/10	18	44.55	2.5	44.44	44.40	15.6	47,471	0.03%
2024/04/09	2.7	45.05	37.1	45.24	44.95	-34.5	49,252	-0.07%
2024/04/08	22.1	44.28	19	44.07	45.10	3.1	51,653	0.01%
2024/04/03	6.3	43.92	0	0.00	43.80	6.3	51,965	0.01%
2024/04/02	3	44.08	0	0.00	44.45	3	52,810	0.01%
2024/04/01	1.1	44.32	5	44.36	44.30	-3.9	54,419	-0.01%
2024/03/29	1	44.65	14	44.45	44.40	-13	57,040	-0.02%
2024/03/28	6.2	44.20	1.1	44.34	44.10	5.1	61,145	0.01%
2024/03/27	10.2	44.25	4	44.28	44.15	6.2	66,969	0.01%
2024/03/26	38.6	44.54	17	44.29	44.15	21.6	72,282	0.03%
2024/03/25	6.1	45.59	17	45.54	45.60	-10.9	74,413	-0.01%
2024/03/22	5.2	45.23	3.5	45.23	45.15	1.7	78,776	0.00%
2024/03/21	13	45.78	30	45.87	45.45	-17	82,392	-0.02%
2024/03/20	12.3	45.05	4.4	45.37	44.95	7.9	82,759	0.01%
2024/03/19	8.6	45.46	16	45.61	45.30	-7.4	82,606	-0.01%
2024/03/18	13.8	45.12	8.1	45.10	45.15	5.7	82,626	0.01%
2024/03/15	35.2	46.31	6	46.53	46.50	29.2	82,622	0.04%
2024/03/14	21.4	47.99	20	47.78	47.75	1.4	81,884	0.00%
2024/03/13	26	48.92	15	48.93	48.70	11	81,628	0.01%
2024/03/12	7.5	48.63	36.5	49.00	48.95	-29	81,399	-0.04%
2024/03/11	4.1	48.42	18	48.66	48.60	-13.9	81,293	-0.02%
2024/03/08	33	47.76	34.3	48.39	47.55	-1.2	81,533	0.00%
2024/03/07	10.6	48.28	25.3	48.22	48.00	-14.7	81,653	-0.02%
2024/03/06	35.4	48.16	26.7	48.09	48.00	8.7	81,835	0.01%
2024/03/05	3	48.85	24.3	49.19	48.60	-21.3	81,797	-0.03%
2024/03/04	50.1	48.27	19.3	48.66	48.90	30.8	81,501	0.04%
2024/03/01	39.1	49.08	23	49.17	49.15	16.1	81,079	0.02%
2024/02/29	34.1	49.56	89	49.60	49.85	-54.9	80,766	-0.07%
2024/02/27	36.1	48.82	35.2	49.06	48.55	0.9	80,194	0.00%
2024/02/26	32.3	48.76	3.1	49.17	48.70	29.1	79,816	0.04%
2024/02/23	47.2	49.57	40.2	49.09	49.10	7.1	79,548	0.01%
2024/02/22	36.4	49.60	155.3	49.96	49.95	-118.8	79,046	-0.15%	大賣/鉅額交易
2024/02/21	78.9	48.83	58	49.00	48.35	20.9	77,991	0.03%
2024/02/20	5.1	47.88	32	48.18	48.15	-26.9	76,991	-0.03%
2024/02/19	22.6	46.75	3.1	46.98	46.90	19.6	76,623	0.03%
2024/02/16	24	47.19	17	47.11	46.90	7	76,622	0.01%
2024/02/15	49.2	46.35	22	46.04	46.65	27.2	76,927	0.04%
2024/02/05	83.2	47.78	40	47.55	47.30	43.2	76,416	0.06%
2024/02/02	73.4	48.09	11	47.70	47.75	62.4	76,221	0.08%
2024/02/01	21.1	48.97	87	48.34	49.15	-65.9	75,807	-0.09%
2024/01/31	47.3	48.34	21	48.40	47.85	26.3	75,447	0.03%
2024/01/30	48	48.79	34	48.60	48.50	14	75,144	0.02%
2024/01/29	13	48.80	12	48.95	48.80	1	75,025	0.00%
2024/01/26	32.3	49.07	34	48.95	48.90	-1.7	74,848	0.00%
2024/01/25	23.2	49.34	9	49.40	49.25	14.2	74,575	0.02%
2024/01/24	14	49.83	11.2	50.13	49.80	2.8	74,259	0.00%
2024/01/23	35	50.09	23	50.35	49.45	12	73,968	0.02%
2024/01/22	108.1	49.48	89	49.48	49.80	19.1	73,435	0.03%	大買/
2024/01/19	53	50.66	43.2	50.83	50.90	9.8	72,698	0.01%
2024/01/18	95.4	50.52	88	51.05	51.30	7.3	72,119	0.01%
2024/01/17	55	50.45	37.6	50.44	49.75	17.5	71,254	0.02%
2024/01/16	98.5	51.57	64.8	51.93	51.10	33.7	70,167	0.05%
2024/01/15	50.1	52.33	59.7	52.66	52.20	-9.6	69,052	-0.01%
2024/01/12	107.5	51.15	154.2	51.37	51.80	-46.6	68,101	-0.07%	大買/大賣/
2024/01/11	56.3	49.39	51	49.46	49.30	5.3	66,573	0.01%
2024/01/10	138.1	49.08	63.1	49.23	48.80	75	65,947	0.11%	大買/
2024/01/09	269.5	51.72	56.5	51.94	51.70	213	62,747	0.34%	大買/鉅額交易
2024/01/08	54.3	57.20	80.4	57.36	56.50	-26.1	59,929	-0.04%
2024/01/05	126.9	57.95	122.4	57.90	58.00	4.5	58,241	0.01%	大買/大賣/
2024/01/04	110.5	56.74	263.6	56.54	57.30	-153.1	54,924	-0.28%	大買/大賣/鉅額交易
2024/01/03	44	53.93	62.3	54.08	54.00	-18.3	50,539	-0.04%
2024/01/02	68.3	54.09	122.4	54.25	53.00	-54.1	48,572	-0.11%	大賣/
2023/12/29	73.1	52.01	57.2	51.64	51.30	15.9	46,003	0.03%
2023/12/28	64	52.37	17	51.91	51.90	47	45,551	0.10%
2023/12/27	40	53.17	119.4	53.40	52.60	-79.3	44,588	-0.18%	大賣/
2023/12/26	120.4	52.54	146.1	52.43	52.00	-25.7	43,061	-0.06%	大買/大賣/
2023/12/25	295.8	53.27	152.6	52.62	51.80	143.2	40,417	0.35%	大買/大賣/鉅額交易
2023/12/22	239.3	56.77	184.9	57.09	57.50	54.4	36,363	0.15%	大買/大賣/
2023/12/21	224.2	53.03	366.4	52.58	55.40	-142.2	30,431	-0.47%	大買/大賣/鉅額交易
2023/12/20	101.4	49.41	107.4	49.56	50.40	-5.9	25,050	-0.02%	大買/大賣/
2023/12/19	97.6	49.10	138.3	49.36	49.30	-40.7	22,532	-0.18%	大賣/
2023/12/18	86.5	46.76	138	47.30	47.85	-51.5	18,279	-0.28%	大賣/
2023/12/15	15	43.97	42.6	44.08	44.25	-27.6	14,910	-0.18%
2023/12/14	37	42.96	6.7	42.90	42.75	30.4	14,410	0.21%
2023/12/13	16.1	43.43	19	43.78	43.20	-2.9	14,666	-0.02%
2023/12/12	16.1	44.54	12.5	44.41	44.00	3.6	16,436	0.02%
2023/12/11	23.1	44.32	61	44.21	44.00	-37.9	16,360	-0.23%
2023/12/08	10	43.85	14.1	43.70	44.00	-4.1	16,264	-0.03%
2023/12/07	10.2	44.06	5	44.03	43.70	5.2	16,227	0.03%
2023/12/06	12	44.46	14	44.63	44.65	-2	16,207	-0.01%
2023/12/05	17	44.80	26	44.91	44.85	-9	16,069	-0.06%
2023/12/04	30	44.87	85	44.80	45.15	-55	15,536	-0.35%
2023/12/01	9	43.29	73	42.97	43.30	-64	14,717	-0.43%
2023/11/30	2	42.20	0	0.00	42.00	2	14,382	0.01%
2023/11/29	3	42.42	6	42.37	42.55	-3	14,303	-0.02%
2023/11/28	7	42.42	2	42.45	42.65	5	14,280	0.04%
2023/11/27	2.5	41.85	3	41.90	42.00	-0.5	14,187	0.00%
2023/11/24	8	41.54	1	41.75	41.75	7	14,230	0.05%
2023/11/22	15.1	41.65	17	41.60	41.55	-1.9	14,285	-0.01%
2023/11/21	2	42.05	5	41.90	41.90	-3	14,315	-0.02%
2023/11/20	2	41.82	10.4	41.89	42.00	-8.4	14,564	-0.06%
2023/11/17	14	41.86	0.1	42.00	41.80	13.9	14,695	0.09%
2023/11/16	24.3	42.00	10	42.17	42.15	14.3	14,689	0.10%
2023/11/15	7	41.61	5	41.64	42.10	2	14,752	0.01%
2023/11/14	25	42.03	24	42.58	41.50	1	15,292	0.01%
2023/11/13	5	41.48	2	41.78	41.45	3	15,000	0.02%
2023/11/10	17.1	41.49	1	41.50	41.30	16.1	15,307	0.11%
2023/11/09	1	41.90	0	0.00	41.85	1	15,399	0.01%
2023/11/08	8	42.03	1	42.10	41.90	7	15,698	0.04%
2023/11/07	4.1	42.15	7	42.24	42.25	-2.9	15,767	-0.02%
2023/11/06	21.2	42.07	2	42.45	42.30	19.2	15,975	0.12%
2023/11/03	0	0.00	9	43.20	43.25	-9	15,983	-0.06%
2023/11/02	2	42.65	8	42.50	42.65	-6	16,076	-0.04%
2023/11/01	5	42.06	2	42.10	42.10	3	16,408	0.02%
2023/10/31	2.3	42.84	1	42.10	42.10	1.3	16,745	0.01%
2023/10/30	4	43.00	1	43.10	43.25	3	16,865	0.02%
2023/10/27	1	42.90	4	42.75	43.00	-3	16,907	-0.02%
2023/10/26	0	0.00	2	42.33	42.45	-2	17,389	-0.01%
2023/10/25	1	42.15	4	42.31	42.30	-3	17,925	-0.02%
2023/10/24	0.2	41.98	0	0.00	42.20	0.2	18,272	0.00%
2023/10/23	9.1	42.08	1.8	42.14	41.95	7.3	18,667	0.04%
2023/10/20	3	42.12	7.3	42.43	42.35	-4.3	18,868	-0.02%
2023/10/19	7	42.59	3.5	42.89	42.70	3.5	19,136	0.02%
2023/10/18	4	42.10	20	42.33	42.30	-16	19,637	-0.08%
2023/10/17	2	42.20	1	42.45	42.25	1	20,006	0.01%
2023/10/16	1	41.90	4	41.98	42.40	-3	20,676	-0.01%
2023/10/13	6	42.55	2.1	42.54	42.55	3.9	21,410	0.02%
2023/10/12	2	43.00	2.5	42.84	43.10	-0.5	21,726	0.00%
2023/10/11	16	43.40	2.1	43.13	42.55	13.9	22,300	0.06%
2023/10/06	1	45.20	1	45.10	45.00	0	23,265	0.00%
2023/10/05	3	45.07	11	45.32	44.90	-8	24,382	-0.03%
2023/10/04	9.2	43.71	9.6	44.33	44.55	-0.4	24,984	0.00%
2023/10/03	4	44.34	0.3	44.35	44.10	3.7	25,836	0.01%
2023/10/02	7	44.86	0.2	44.81	44.45	6.8	26,366	0.03%
2023/09/28	2.2	45.55	1	45.85	45.45	1.2	27,236	0.00%
2023/09/27	2.2	46.41	25	45.95	45.90	-22.8	30,489	-0.07%
2023/09/26	3.1	45.78	19.3	45.99	45.95	-16.2	33,006	-0.05%
2023/09/25	1	45.40	9	45.68	45.95	-8	37,459	-0.02%
2023/09/22	15.3	45.72	6	45.78	45.80	9.3	39,241	0.02%
2023/09/21	6.1	45.87	9	45.69	45.60	-2.9	39,654	-0.01%
2023/09/20	18	46.59	18	46.52	46.30	0	39,877	0.00%
2023/09/19	8.2	45.70	15	45.64	45.85	-6.9	39,695	-0.02%
2023/09/18	41.2	45.93	18.2	45.73	45.50	23	39,773	0.06%
2023/09/15	59.4	46.53	171.2	46.37	46.45	-111.8	39,977	-0.28%	大賣/鉅額交易
2023/09/14	8	44.11	45	44.14	44.60	-37	38,125	-0.10%
2023/09/13	0	0.00	3	43.15	43.30	-3	38,034	-0.01%
2023/09/12	1.1	42.98	15	43.01	43.10	-13.9	38,359	-0.04%
2023/09/11	2.1	42.63	23	42.79	42.50	-20.9	38,623	-0.05%
2023/09/08	3	42.78	6	42.75	42.65	-3	38,922	-0.01%
2023/09/07	3.1	42.63	2.4	42.73	42.50	0.7	39,057	0.00%
2023/09/06	78	42.78	1	42.85	42.60	77	39,193	0.20%
2023/09/05	1	42.95	1	43.25	43.30	0	39,357	0.00%
2023/09/04	2.6	42.62	24	42.93	42.90	-21.4	39,782	-0.05%
2023/09/01	2.2	42.31	2	42.30	42.10	0.2	39,716	0.00%
2023/08/31	2.2	42.50	35	42.58	42.25	-32.8	39,828	-0.08%
2023/08/30	4	42.36	5.3	42.59	42.25	-1.3	39,936	0.00%
2023/08/29	2.3	42.32	5	42.38	42.50	-2.7	40,016	-0.01%
2023/08/28	3	41.65	9	42.03	42.00	-6	40,157	-0.01%
2023/08/25	14	42.12	82	42.11	42.05	-68	40,320	-0.17%
2023/08/24	26	42.24	12	42.42	41.95	14	40,373	0.03%
2023/08/23	14.1	43.21	4	43.33	42.95	10.1	40,250	0.03%
2023/08/22	6.1	43.15	5	43.18	43.30	1.1	40,211	0.00%
2023/08/21	13.2	43.33	4	43.39	43.10	9.1	40,225	0.02%
2023/08/18	25.1	44.43	85	44.42	43.90	-59.9	40,110	-0.15%
2023/08/17	11.5	42.30	9	42.45	42.55	2.5	39,468	0.01%
2023/08/16	23.6	42.25	2.3	42.55	42.05	21.3	39,345	0.05%
2023/08/15	14.1	43.62	26.5	43.68	43.60	-12.4	39,023	-0.03%
2023/08/14	24.3	44.17	5.1	44.10	44.05	19.2	38,934	0.05%
2023/08/11	5	45.13	5	45.44	45.30	0	38,727	0.00%
2023/08/10	21.1	45.61	2.1	45.59	45.50	19	38,714	0.05%
2023/08/09	3.8	46.03	2	46.40	46.00	1.8	38,759	0.00%
2023/08/08	6.1	46.47	17	46.63	46.40	-10.9	38,698	-0.03%
2023/08/07	33.1	45.60	31	46.05	46.40	2.1	38,780	0.01%
2023/08/04	52.4	46.85	12	47.35	47.15	40.4	38,682	0.10%
2023/08/02	6.4	46.53	25	46.62	46.45	-18.6	38,518	-0.05%
2023/08/01	7	46.86	3.3	46.78	46.80	3.8	38,578	0.01%
2023/07/31	23	46.93	4	46.98	46.50	19	38,652	0.05%
2023/07/28	67.3	47.66	152.1	47.76	47.75	-84.8	38,349	-0.22%	大賣/
2023/07/27	39	47.01	14	47.45	46.90	25	38,170	0.07%
2023/07/26	18.6	46.68	29	46.74	46.90	-10.4	38,213	-0.03%
2023/07/25	16.2	45.68	11	45.70	45.60	5.2	38,023	0.01%
2023/07/24	48.1	46.01	43	45.86	45.75	5.1	38,172	0.01%
2023/07/21	48.5	47.60	16	47.68	47.35	32.5	38,225	0.09%
2023/07/20	44	47.59	43.1	47.78	48.40	1	37,923	0.00%
2023/07/19	27.5	46.95	24.4	46.99	46.80	3.1	37,424	0.01%
2023/07/18	35.2	46.50	14	46.37	46.30	21.2	37,107	0.06%
2023/07/17	70	45.05	45	45.15	45.05	25	36,551	0.07%
2023/07/14	123.1	45.26	5.8	44.93	44.60	117.3	36,353	0.32%	大買/鉅額交易
2023/07/13	39.3	44.68	37.3	44.75	44.00	2	36,109	0.01%
2023/07/12	60.1	46.72	23	46.89	46.25	37.1	35,144	0.11%
2023/07/11	27.2	48.88	45.1	49.00	48.40	-17.9	34,359	-0.05%
2023/07/10	51.4	49.37	54.4	49.50	48.85	-3	33,858	-0.01%
2023/07/07	53.9	50.78	17.2	50.63	50.60	36.7	33,170	0.11%
2023/07/06	41.6	51.09	63	51.23	51.00	-21.4	32,733	-0.07%
2023/07/05	212.4	52.13	126.5	51.74	51.70	85.9	32,089	0.27%	大買/大賣/
2023/07/04	111.5	54.02	80.1	54.14	54.20	31.4	29,285	0.11%	大買/
2023/07/03	229.4	67.77	222.3	67.95	69.30	7.2	26,890	0.03%	大買/大賣/
2023/06/30	77.3	62.18	130.9	62.30	63.00	-53.6	22,631	-0.24%	大賣/
2023/06/29	52.5	60.09	19	60.03	60.10	33.5	20,969	0.16%
2023/06/28	20.4	60.84	10.2	60.55	60.70	10.2	20,607	0.05%
2023/06/27	17.3	61.27	2	61.25	61.10	15.3	20,361	0.08%
2023/06/26	29.2	61.35	14	61.29	61.10	15.2	20,295	0.07%
2023/06/21	54.8	61.75	43.7	62.04	61.50	11.1	20,189	0.05%
2023/06/20	10.5	63.43	23.3	63.16	63.20	-12.8	19,866	-0.06%
2023/06/19	27	63.85	6	63.75	63.50	21	19,802	0.11%
2023/06/16	12	64.60	7.2	64.67	64.80	4.8	19,725	0.02%
2023/06/15	10.5	63.99	35.9	64.22	64.10	-25.4	19,599	-0.13%
2023/06/14	63.1	64.13	72.7	64.11	64.30	-9.6	19,652	-0.05%
2023/06/13	15.3	62.95	7.1	63.03	63.20	8.3	20,100	0.04%
2023/06/12	2.3	62.43	130	62.63	63.00	-127.7	21,149	-0.60%	大賣/鉅額交易
2023/06/09	10	62.60	11.2	62.88	62.90	-1.2	22,330	-0.01%
2023/06/08	16	62.54	126.2	62.55	62.60	-110.1	23,461	-0.47%	大賣/鉅額交易
2023/06/07	11	61.72	1.2	61.70	61.70	9.9	26,858	0.04%
2023/06/06	0	0.00	7.2	61.54	61.70	-7.2	27,226	-0.03%
2023/06/05	15	60.98	18	61.04	60.90	-3	27,587	-0.01%
2023/06/02	11.3	61.43	10	61.45	61.50	1.3	27,811	0.00%
2023/06/01	5.1	60.49	41.1	60.87	61.40	-36	28,459	-0.13%
2023/05/31	14.7	61.38	2.2	61.33	60.80	12.5	29,434	0.04%
2023/05/30	8	61.49	13	61.58	61.30	-5	29,898	-0.02%
2023/05/29	65.4	61.90	7.2	62.03	62.00	58.2	30,085	0.19%
2023/05/26	54	61.30	3	61.30	61.30	51	30,598	0.17%
2023/05/25	24.2	61.12	1	61.30	61.10	23.2	31,159	0.07%
2023/05/24	39.2	61.98	3	61.93	61.90	36.2	31,696	0.11%
2023/05/23	240.1	61.92	1.5	61.75	61.70	238.6	32,291	0.74%	大買/鉅額交易
2023/05/22	27	61.54	30	61.47	62.10	-3	32,291	-0.01%
2023/05/19	5.1	61.14	2	61.25	61.30	3.1	32,218	0.01%
2023/05/18	1.2	61.50	12.4	61.47	61.30	-11.2	32,251	-0.03%
2023/05/17	5.1	61.38	2	61.50	61.20	3.1	32,327	0.01%
2023/05/16	1.3	61.07	1.7	61.03	60.90	-0.4	32,444	0.00%
2023/05/15	16	59.69	14.5	59.79	61.20	1.5	32,668	0.00%
2023/05/12	4.3	60.10	1	60.30	60.20	3.3	32,769	0.01%
2023/05/11	12.1	60.54	8.1	60.66	60.10	4	32,791	0.01%
2023/05/10	10.1	61.15	15	61.26	61.60	-4.9	32,647	-0.02%
2023/05/09	5.4	60.57	1	60.30	60.30	4.4	32,509	0.01%
2023/05/08	21.6	60.64	80	60.88	60.50	-58.4	32,727	-0.18%
2023/05/05	10.4	61.16	2	60.90	61.20	8.4	33,125	0.03%
2023/05/04	20.3	60.86	5.3	60.73	60.80	15	33,362	0.04%
2023/05/03	22.2	60.98	7	60.99	60.70	15.2	33,379	0.05%
2023/05/02	15.9	61.74	37	62.05	61.90	-21.1	33,340	-0.06%
2023/04/28	21.4	62.89	9	62.84	63.10	12.4	33,450	0.04%
2023/04/27	21.7	61.72	42	61.70	61.70	-20.3	33,449	-0.06%
2023/04/26	107.6	62.45	18	63.01	62.40	89.6	33,449	0.27%	大買/
2023/04/25	18.3	64.14	11.2	64.38	63.70	7.2	33,282	0.02%
2023/04/24	9.6	64.79	8	64.90	64.70	1.6	33,348	0.00%
2023/04/21	26	65.44	8	65.18	64.90	18	33,497	0.05%
2023/04/20	9.1	66.70	23	66.78	66.40	-14	33,407	-0.04%
2023/04/19	5.8	66.23	4	66.10	66.00	1.8	33,575	0.01%
2023/04/18	35	66.81	26	66.95	66.40	9	33,590	0.03%
2023/04/17	8.1	67.60	23.2	67.63	67.70	-15.1	33,504	-0.05%
2023/04/14	17.2	66.78	32	66.83	66.80	-14.8	33,500	-0.04%
2023/04/13	9.1	66.26	28	66.32	66.30	-18.9	33,627	-0.06%
2023/04/12	26.4	66.23	17	66.39	66.40	9.4	33,872	0.03%
2023/04/11	16.4	65.80	7	65.91	65.60	9.4	33,885	0.03%
2023/04/10	22.8	66.01	16	66.33	65.70	6.8	34,120	0.02%
2023/04/07	12.1	65.50	57	65.28	65.60	-44.9	34,136	-0.13%
2023/04/06	16.2	64.45	2.5	64.36	64.00	13.7	34,381	0.04%
2023/03/31	9.3	64.46	2.5	64.26	64.30	6.8	34,969	0.02%
2023/03/30	14	63.42	6	63.48	63.30	8	37,128	0.02%
2023/03/29	34.3	63.85	1	63.50	63.50	33.3	38,375	0.09%
2023/03/28	30	64.55	5	64.26	64.00	25	39,630	0.06%
2023/03/27	8	63.83	149.1	64.25	64.20	-141.1	41,065	-0.34%	大賣/鉅額交易
2023/03/24	13.4	64.15	3	64.10	64.20	10.4	43,592	0.02%
2023/03/23	20.2	64.24	18.4	64.34	64.10	1.8	43,772	0.00%
2023/03/22	8.2	65.45	24	65.33	65.30	-15.8	43,827	-0.04%
2023/03/21	13	65.39	3	65.37	65.10	10	44,274	0.02%
2023/03/20	17	66.02	18	65.97	65.80	-1	44,251	0.00%
2023/03/17	22.1	65.25	6	65.35	65.40	16.1	44,367	0.04%
2023/03/16	36.2	65.30	20	65.32	64.70	16.2	44,186	0.04%
2023/03/15	120.2	68.06	55.7	67.66	66.50	64.5	43,768	0.15%	大買/
2023/03/14	59.1	67.53	44	67.83	67.50	15.1	43,133	0.03%
2023/03/13	70.2	69.17	54.2	69.21	69.10	16	42,354	0.04%
2023/03/10	225.7	69.22	237.5	69.84	68.70	-11.8	41,250	-0.03%	大買/大賣/
2023/03/09	17	66.81	9	67.19	67.00	8	38,207	0.02%
2023/03/08	27.4	66.41	33	66.28	66.30	-5.6	38,303	-0.01%
2023/03/07	20	67.15	17	67.20	67.40	3	38,327	0.01%
2023/03/06	78.2	67.42	28	67.30	67.50	50.2	38,351	0.13%
2023/03/03	34	66.11	75	66.15	67.10	-41	38,223	-0.11%
2023/03/02	11.5	65.30	33.1	65.51	65.60	-21.6	37,646	-0.06%
2023/03/01	14	63.59	2.4	63.87	63.80	11.6	37,249	0.03%
2023/02/24	48	64.34	37.1	64.56	64.60	10.9	37,154	0.03%
2023/02/23	24	64.11	149	63.90	64.30	-125	36,786	-0.34%	大賣/鉅額交易
2023/02/22	13.1	63.09	79	63.11	62.60	-65.9	36,541	-0.18%
2023/02/21	18	62.18	64	62.21	62.80	-46	36,156	-0.13%
2023/02/20	0.1	60.40	5	60.46	60.50	-4.9	36,047	-0.01%
2023/02/17	14.1	59.71	1	59.80	59.80	13.1	36,564	0.04%
2023/02/16	7	60.21	20	60.30	60.30	-13	37,101	-0.04%
2023/02/15	7.5	60.01	4	60.33	60.00	3.5	38,017	0.01%
2023/02/14	21	60.54	25.7	60.44	60.70	-4.7	38,376	-0.01%
2023/02/13	31.1	59.25	15.3	59.04	59.00	15.8	38,820	0.04%
2023/02/10	19.3	60.80	1	61.40	60.60	18.3	39,575	0.05%
2023/02/09	13	61.90	0	0.00	61.70	13	39,863	0.03%
2023/02/08	0	0.00	12	62.08	61.80	-12	40,532	-0.03%
2023/02/07	1	61.70	3	61.93	61.70	-2	40,938	0.00%
2023/02/06	29	62.34	22	61.90	61.70	7	41,610	0.02%
2023/02/03	29.4	64.25	24	64.32	63.60	5.3	41,807	0.01%
2023/02/02	39	63.28	35	63.42	63.50	4	41,682	0.01%
2023/02/01	1.8	62.71	6	62.88	62.40	-4.2	41,946	-0.01%
2023/01/31	5	62.22	14	62.25	62.50	-9	42,304	-0.02%
2023/01/30	27.2	61.56	12.5	61.68	61.30	14.7	42,519	0.03%
2023/01/17	6	61.80	2.2	61.90	62.00	3.8	42,507	0.01%
2023/01/16	19.1	61.07	6	60.93	61.10	13.1	42,923	0.03%
2023/01/13	5.1	62.08	2	61.85	61.90	3.1	42,948	0.01%
2023/01/12	7	62.64	29.1	62.21	62.00	-22.1	43,652	-0.05%
2023/01/11	30	63.56	16.1	63.50	63.20	14	43,990	0.03%
2023/01/10	65	63.23	7	63.29	62.90	58	44,451	0.13%
2023/01/09	53	63.25	45.1	63.20	63.30	8	45,826	0.02%
2023/01/06	9	63.54	5	63.70	63.60	4	46,392	0.01%
2023/01/05	27	63.71	18	64.39	63.70	9	46,811	0.02%
2023/01/04	15	63.67	5	64.40	63.50	10	47,306	0.02%
2023/01/03	19	65.16	42	64.96	64.60	-23	47,512	-0.05%
2022/12/30	88	65.53	17	65.59	65.50	71	47,447	0.15%
2022/12/29	31.2	64.50	6	64.25	64.80	25.2	47,766	0.05%
2022/12/28	18	64.26	10.3	64.53	63.90	7.7	48,395	0.02%
2022/12/27	20	65.60	16.1	65.76	65.10	3.9	48,879	0.01%
2022/12/26	46	65.69	27	66.27	65.00	19	49,611	0.04%
2022/12/23	46.3	66.97	21	67.24	67.30	25.3	49,849	0.05%
2022/12/22	134.4	67.68	104.5	67.73	68.00	29.9	49,962	0.06%	大買/大賣/
2022/12/21	67.3	65.67	33.6	65.79	65.70	33.8	48,536	0.07%
2022/12/20	50	65.32	38.1	65.05	63.90	12	48,045	0.02%
2022/12/19	21.1	65.54	17	65.49	64.30	4.1	48,056	0.01%
2022/12/16	67	65.38	99.3	65.05	65.30	-32.3	47,130	-0.07%
2022/12/15	4	62.85	21	62.96	62.80	-17	45,315	-0.04%
2022/12/14	22	62.11	5.4	61.99	62.00	16.6	46,068	0.04%
2022/12/13	12.2	62.95	33.8	63.29	63.20	-21.6	46,340	-0.05%
2022/12/12	5.1	62.03	56	61.81	61.80	-50.9	46,966	-0.11%
2022/12/09	2.6	62.03	40	62.43	62.80	-37.4	47,494	-0.08%
2022/12/08	11.3	60.71	11	60.93	61.00	0.3	47,928	0.00%
2022/12/07	49.3	61.16	6.1	61.26	60.90	43.2	48,316	0.09%
2022/12/06	41.2	62.22	9	62.30	61.70	32.2	48,303	0.07%
2022/12/05	81	63.97	21	64.35	63.80	60	48,689	0.12%
2022/12/02	10	64.98	16	64.96	64.80	-6	49,137	-0.01%
2022/12/01	19.6	66.44	58.7	66.14	65.40	-39.1	49,641	-0.08%
2022/11/30	16.1	65.77	31	65.62	66.10	-14.9	49,206	-0.03%
2022/11/29	19	64.86	44	64.76	65.10	-25	49,503	-0.05%
2022/11/28	64	64.15	43	64.12	63.50	21	50,617	0.04%
2022/11/25	75.1	65.47	40	65.56	64.90	35.1	50,539	0.07%
2022/11/24	22	63.64	21.1	63.50	64.60	0.9	50,633	0.00%
2022/11/23	6	62.40	10	62.38	62.50	-4	50,427	-0.01%
2022/11/22	12.1	61.63	3.6	61.97	61.70	8.5	50,768	0.02%
2022/11/21	13.2	62.05	4	62.20	61.40	9.2	50,760	0.02%
2022/11/18	28.2	63.73	1	64.70	63.00	27.2	50,662	0.05%
2022/11/17	8	64.78	11.4	64.93	64.80	-3.4	50,562	-0.01%
2022/11/16	31.2	64.80	11	65.27	64.60	20.2	50,600	0.04%
2022/11/15	21.1	65.77	35	66.05	65.30	-14	50,611	-0.03%
2022/11/14	18	65.87	27.4	66.00	66.20	-9.3	50,242	-0.02%
2022/11/11	43.2	65.81	22	65.95	65.20	21.2	49,814	0.04%
2022/11/10	16	64.51	15.6	64.49	64.30	0.4	49,247	0.00%
2022/11/09	31.1	63.98	18.1	64.11	64.50	13	49,377	0.03%
2022/11/08	24.2	63.85	53.1	64.41	63.40	-28.9	49,893	-0.06%
2022/11/07	11.3	62.18	48.1	62.44	62.30	-36.8	49,150	-0.07%
2022/11/04	44	60.95	25.4	60.94	61.20	18.6	48,969	0.04%
2022/11/03	6.1	59.11	5	59.40	60.20	1.1	48,969	0.00%
2022/11/02	40	60.48	49.4	60.85	59.80	-9.4	49,333	-0.02%
2022/11/01	16.2	59.92	16	59.73	59.10	0.2	49,288	0.00%
2022/10/31	7.3	60.33	18.2	60.08	60.20	-10.9	49,669	-0.02%
2022/10/28	12.8	61.38	3	60.73	60.60	9.8	49,591	0.02%
2022/10/27	13.3	62.33	17	62.56	63.20	-3.7	49,294	-0.01%
2022/10/26	16.3	61.49	20	61.76	61.90	-3.7	49,355	-0.01%
2022/10/25	21.8	61.33	50.1	61.79	61.50	-28.3	49,192	-0.06%
2022/10/24	14	63.31	8.1	63.30	62.10	5.9	49,952	0.01%
2022/10/21	5.1	61.80	7	61.23	61.00	-2	49,859	0.00%
2022/10/20	15.2	59.98	26.2	60.05	61.80	-11	49,937	-0.02%
2022/10/19	8	62.98	42.5	63.18	63.00	-34.5	49,334	-0.07%
2022/10/18	15	61.85	26.3	62.00	61.90	-11.3	49,242	-0.02%
2022/10/17	42.7	58.02	52	58.36	60.00	-9.3	49,301	-0.02%
2022/10/14	17	60.96	34.3	62.15	62.80	-17.3	48,372	-0.04%
2022/10/13	14.5	60.85	93	61.21	59.30	-78.5	48,140	-0.16%
2022/10/12	75.2	61.58	14	61.46	61.60	61.2	48,515	0.13%
2022/10/11	0	64.08	21	63.79	63.70	-21	48,132	-0.04%
2022/10/07	12.2	65.27	29	65.50	65.10	-16.9	48,274	-0.03%
2022/10/06	12	64.43	27.4	64.52	65.00	-15.3	48,762	-0.03%
2022/10/05	9	65.08	38	65.32	64.70	-29	48,742	-0.06%
2022/10/04	40	63.97	30	63.83	63.80	10	48,954	0.02%
2022/10/03	50	63.43	34.4	63.39	63.50	15.6	48,972	0.03%
2022/09/30	25.1	59.83	68.1	59.17	61.50	-42.9	49,276	-0.09%
2022/09/29	11.5	60.79	18	61.07	59.90	-6.5	49,257	-0.01%
2022/09/28	47.5	60.88	8.4	61.17	60.30	39.1	49,185	0.08%
2022/09/27	22	63.23	87.1	63.21	63.80	-65.1	49,868	-0.13%
2022/09/26	93.7	62.58	56.4	62.65	61.60	37.3	50,080	0.07%
2022/09/23	8.6	67.75	34.7	67.91	67.40	-26.1	50,087	-0.05%
2022/09/22	38.7	67.19	22	66.96	66.50	16.7	50,980	0.03%
2022/09/21	33.1	68.88	33	69.10	68.90	0.1	52,291	0.00%
2022/09/20	21	68.94	22.5	69.22	68.50	-1.5	53,657	0.00%
2022/09/19	82.3	70.22	21.1	69.46	68.00	61.2	54,545	0.11%
2022/09/16	9.8	71.70	31	71.68	73.50	-21.2	55,737	-0.04%
2022/09/15	51.3	72.94	57.6	73.38	72.60	-6.3	57,078	-0.01%
2022/09/14	41.2	69.48	34.1	70.21	71.80	7.1	58,063	0.01%
2022/09/13	11	71.58	31	71.04	71.10	-20	58,936	-0.03%
2022/09/12	17.3	71.00	33.5	70.19	71.00	-16.2	60,447	-0.03%
2022/09/08	26.4	67.81	32.1	67.92	67.80	-5.7	60,618	-0.01%
2022/09/07	17	68.77	13	69.45	69.60	4	60,925	0.01%
2022/09/06	9.4	71.35	5.4	70.85	70.60	4	60,618	0.01%
2022/09/05	14.4	70.85	39.3	70.71	70.80	-24.9	60,842	-0.04%
2022/09/02	140.8	73.80	87	73.37	71.10	53.8	60,915	0.09%	大買/
2022/09/01	31.2	77.35	15.5	77.25	76.80	15.7	59,901	0.03%
2022/08/31	32.8	77.89	31	77.72	78.90	1.7	60,664	0.00%
2022/08/30	10.4	79.04	16.3	79.01	78.90	-5.8	61,022	-0.01%
2022/08/29	34.3	78.82	8	79.11	79.60	26.3	60,912	0.04%
2022/08/26	26.3	83.76	12.5	83.98	83.40	13.8	60,860	0.02%
2022/08/25	16.6	83.12	18	83.09	83.40	-1.4	60,824	0.00%
2022/08/24	11.3	82.17	50	83.03	82.10	-38.7	61,032	-0.06%
2022/08/23	24	83.35	28.5	83.23	83.00	-4.5	61,445	-0.01%
2022/08/22	44	84.05	17	83.83	83.60	27	61,908	0.04%
2022/08/19	46.7	86.81	7.2	86.58	86.40	39.5	62,006	0.06%
2022/08/18	22.3	86.56	7	86.57	86.50	15.3	62,392	0.02%
2022/08/17	21.6	86.97	10	86.92	86.40	11.6	62,883	0.02%
2022/08/16	32.5	86.32	14.1	86.14	86.00	18.4	63,549	0.03%
2022/08/15	61.5	88.05	13	88.10	87.50	48.5	65,024	0.07%
2022/08/12	9.2	91.30	54	91.10	91.10	-44.8	64,330	-0.07%
2022/08/11	14.1	91.81	18.2	91.71	91.00	-4.1	64,799	-0.01%
2022/08/10	24.4	92.25	30	92.22	91.10	-5.6	64,739	-0.01%
2022/08/09	31.2	91.94	63	91.60	93.30	-31.9	64,922	-0.05%
2022/08/08	54	90.67	16	90.49	91.10	38	65,189	0.06%
2022/08/05	16.2	89.86	118.4	89.79	90.50	-102.2	64,822	-0.16%	大賣/鉅額交易
2022/08/04	26.1	86.23	32.4	86.26	87.50	-6.3	64,639	-0.01%
2022/08/03	25.1	87.69	4.1	87.63	87.00	21.1	64,774	0.03%
2022/08/02	53.4	87.30	16.2	87.34	87.50	37.2	65,237	0.06%
2022/08/01	22	89.75	12	89.85	90.00	10	65,706	0.02%
2022/07/29	46.3	89.64	50.6	89.75	89.60	-4.3	66,156	-0.01%
2022/07/28	16.6	86.89	8.1	87.03	86.50	8.5	66,003	0.01%
2022/07/27	21	87.49	14	87.86	88.20	7	66,676	0.01%
2022/07/26	5	86.56	20	87.02	86.70	-15	66,726	-0.02%
2022/07/25	64	87.37	57	87.08	86.90	7	67,735	0.01%
2022/07/22	51.1	88.63	74	89.18	89.50	-23	67,498	-0.03%
2022/07/21	19	88.11	113	88.24	88.30	-94	67,386	-0.14%	大賣/
2022/07/20	110	87.21	44.1	87.07	86.60	65.9	67,091	0.10%	大買/
2022/07/19	120.3	87.16	143.9	87.71	87.80	-23.5	67,290	-0.03%	大買/大賣/
2022/07/18	10.3	86.43	11.9	86.11	85.60	-1.6	67,138	0.00%
2022/07/15	29.3	86.09	12.1	86.29	86.00	17.3	67,442	0.03%
2022/07/14	22.2	86.05	82.5	85.89	87.50	-60.3	67,226	-0.09%
2022/07/13	52	84.64	32.2	85.02	83.90	19.9	66,766	0.03%
2022/07/12	65.3	84.07	47	82.79	82.10	18.4	66,490	0.03%
2022/07/11	40.1	87.18	75.2	87.73	88.20	-35.1	65,798	-0.05%
2022/07/08	96.1	86.41	43.7	86.38	86.50	52.4	65,521	0.08%
2022/07/07	4	81.53	21.5	82.34	83.20	-17.4	64,780	-0.03%
2022/07/06	18.4	81.59	39.1	81.38	80.30	-20.7	64,637	-0.03%
2022/07/05	23	80.37	96	80.65	82.10	-73	64,396	-0.11%
2022/07/04	15.2	78.83	31.1	77.91	78.20	-15.9	63,460	-0.03%
2022/07/01	32.3	80.83	61.2	81.25	77.80	-29	63,137	-0.05%
2022/06/30	42.5	82.53	84.2	82.65	82.30	-41.7	62,173	-0.07%
2022/06/29	180.8	87.61	58.4	86.73	85.50	122.4	61,324	0.20%	大買/鉅額交易
2022/06/28	151.7	88.99	133.1	89.09	91.70	18.6	59,592	0.03%	大買/大賣/
2022/06/27	45.9	85.52	20	85.95	86.10	25.9	57,684	0.04%
2022/06/24	93.9	99.64	55.4	99.14	98.30	38.5	56,688	0.07%
2022/06/23	97.9	98.68	84.1	99.71	96.20	13.9	55,115	0.03%
2022/06/22	84.3	103.69	72	102.58	101.00	12.3	54,660	0.02%
2022/06/21	52.6	110.25	34.2	109.76	109.50	18.4	53,484	0.03%
2022/06/20	60	112.76	29.6	111.96	111.50	30.4	52,638	0.06%
2022/06/17	52.4	117.39	62.6	117.63	119.50	-10.2	51,241	-0.02%
2022/06/16	82.9	119.42	84.1	120.09	117.00	-1.2	51,178	0.00%
2022/06/15	32.6	123.33	10.3	123.15	122.00	22.3	51,700	0.04%
2022/06/14	30	121.13	33.4	121.55	123.50	-3.4	54,011	-0.01%
2022/06/13	42.2	121.34	25	122.26	120.50	17.2	58,139	0.03%
2022/06/10	20.1	125.27	44	125.27	126.00	-23.9	62,125	-0.04%
2022/06/09	87.6	126.71	18.5	126.81	126.50	69.1	64,603	0.11%
2022/06/08	17	129.76	47.5	129.47	130.00	-30.5	64,840	-0.05%
2022/06/07	1.3	126.92	15	127.83	127.00	-13.7	65,936	-0.02%
2022/06/06	36.2	128.01	24.4	127.55	126.50	11.8	68,012	0.02%
2022/06/02	18	126.14	22.2	126.34	126.50	-4.2	70,608	-0.01%
2022/06/01	13	126.27	14.1	126.04	126.00	-1.1	74,008	0.00%
2022/05/31	51.1	125.20	15	124.80	124.50	36.1	78,382	0.05%
2022/05/30	70.2	127.07	20.1	128.20	127.00	50.1	79,315	0.06%
2022/05/27	31	127.26	73.2	127.36	128.00	-42.2	79,731	-0.05%
2022/05/26	19.4	127.18	18.3	126.70	125.50	1.1	80,643	0.00%
2022/05/25	41	126.54	55	126.65	127.00	-14	81,062	-0.02%
2022/05/24	53.2	127.17	52.7	125.92	125.00	0.5	81,523	0.00%
2022/05/23	120.5	125.94	161.2	124.39	127.00	-40.6	81,311	-0.05%	大買/大賣/
2022/05/20	74	117.20	67.3	117.88	117.50	6.7	80,820	0.01%
2022/05/19	30.2	113.69	43	113.16	115.00	-12.8	81,893	-0.02%
2022/05/18	59	117.57	5	117.70	117.50	54	82,686	0.07%
2022/05/17	28	117.54	34.2	117.31	116.50	-6.2	82,835	-0.01%
2022/05/16	71	119.57	27.1	119.54	119.00	43.9	82,318	0.05%
2022/05/13	30	123.35	52.2	123.65	123.50	-22.2	81,633	-0.03%
2022/05/12	31.4	121.98	17.5	122.37	121.00	13.9	82,357	0.02%
2022/05/11	28.2	125.09	9.5	124.99	124.00	18.7	82,420	0.02%
2022/05/10	30.1	125.48	46.7	126.56	127.50	-16.6	82,463	-0.02%
2022/05/09	39.4	127.25	26.1	127.31	126.00	13.3	82,564	0.02%
2022/05/06	46.7	128.99	52.1	129.26	130.50	-5.4	83,956	-0.01%
2022/05/05	52.5	131.10	72.8	130.66	130.00	-20.3	84,000	-0.02%
2022/05/04	58.1	129.96	124.6	129.85	130.00	-66.5	83,662	-0.08%	大賣/
2022/05/03	6.6	126.03	11.2	126.15	126.50	-4.6	83,182	-0.01%
2022/04/29	29	125.21	102.3	125.33	126.00	-73.3	83,396	-0.09%	大賣/
2022/04/28	9.1	121.55	15	121.57	120.50	-5.9	83,043	-0.01%
2022/04/27	45.1	119.42	64.1	118.25	121.00	-19	83,084	-0.02%
2022/04/26	49	121.87	13.1	121.89	121.00	36	83,162	0.04%
2022/04/25	55.4	122.18	14.2	122.21	121.50	41.2	83,168	0.05%
2022/04/22	63	125.74	83.2	125.68	126.50	-20.2	82,614	-0.02%
2022/04/21	91.2	125.46	125.9	125.92	125.00	-34.8	82,619	-0.04%	大賣/
2022/04/20	52	123.95	28.6	124.44	123.50	23.4	82,611	0.03%
2022/04/19	13.2	123.34	6.1	123.66	123.00	7.1	82,899	0.01%
2022/04/18	41.3	121.48	5	122.10	121.00	36.3	83,044	0.04%
2022/04/15	17	123.21	26.8	123.63	124.00	-9.8	83,260	-0.01%
2022/04/14	19.1	123.66	9.1	124.16	122.00	10	83,333	0.01%
2022/04/13	6.1	123.27	38.5	124.02	124.50	-32.4	83,224	-0.04%
2022/04/12	37.1	120.46	18.4	120.52	120.00	18.7	83,001	0.02%
2022/04/11	40.1	123.29	58.4	123.31	121.50	-18.3	82,677	-0.02%
2022/04/08	66	122.89	50.9	123.35	124.00	15.1	83,699	0.02%
2022/04/07	62	120.73	18.5	119.95	119.00	43.5	84,236	0.05%
2022/04/06	30	123.60	9.7	123.61	123.50	20.3	83,973	0.02%
2022/04/01	27.1	125.76	33	125.62	126.50	-5.9	84,317	-0.01%
2022/03/31	5.1	124.11	9.1	124.01	124.50	-4	83,818	0.00%
2022/03/30	27.7	124.59	31.3	124.41	124.00	-3.6	83,671	0.00%
2022/03/29	57.1	124.52	30	124.32	123.50	27.1	83,578	0.03%
2022/03/28	67.2	120.84	83.1	121.08	122.50	-15.9	83,389	-0.02%
2022/03/25	113.8	123.82	45	124.67	122.00	68.7	83,417	0.08%	大買/
2022/03/24	88.8	128.64	21	128.64	128.00	67.8	82,453	0.08%
2022/03/23	31.4	130.43	34.1	130.47	130.50	-2.8	82,569	0.00%
2022/03/22	81	130.41	16	130.78	129.50	65	82,630	0.08%
2022/03/21	66.2	129.97	87.4	130.92	131.50	-21.3	83,027	-0.03%
2022/03/18	105.3	130.44	62.1	130.12	130.00	43.2	83,743	0.05%	大買/
2022/03/17	94.1	130.21	147.9	130.71	133.00	-53.8	83,304	-0.06%	大賣/
2022/03/16	272.4	129.97	164.9	128.39	127.00	107.5	81,632	0.13%	大買/大賣/鉅額交易
2022/03/15	296.4	132.82	177.1	132.60	130.00	119.3	77,870	0.15%	大買/大賣/鉅額交易
2022/03/14	102.3	130.75	156.3	130.95	132.50	-54	75,063	-0.07%	大買/大賣/
2022/03/11	56.5	125.11	50.3	125.41	125.50	6.2	74,144	0.01%
2022/03/10	148.8	126.76	106.3	126.28	124.00	42.6	74,720	0.06%	大買/大賣/
2022/03/09	86.4	123.04	135.5	124.05	125.50	-49.1	74,426	-0.07%	大賣/
2022/03/08	214.8	121.06	119.2	122.05	118.00	95.6	75,309	0.13%	大買/大賣/
2022/03/07	158.8	130.25	109.2	128.95	125.50	49.7	73,027	0.07%	大買/大賣/
2022/03/04	94.4	131.01	222.1	132.41	133.00	-127.7	70,755	-0.18%	大賣/鉅額交易
2022/03/03	33.1	124.28	112.3	123.75	125.00	-79.2	67,329	-0.12%	大賣/
2022/03/02	93.2	120.53	92.1	120.91	120.50	1.1	67,365	0.00%
2022/03/01	40.2	118.93	90.4	119.37	120.50	-50.2	67,492	-0.07%
2022/02/25	71.3	115.64	34.2	115.87	115.50	37.2	66,518	0.06%
2022/02/24	63.3	113.34	62.2	113.68	112.50	1.1	66,509	0.00%
2022/02/23	17.2	115.24	25	115.70	116.00	-7.8	66,667	-0.01%
2022/02/22	86.3	114.92	127	114.61	113.50	-40.7	66,784	-0.06%	大賣/
2022/02/21	68.1	119.19	56.2	119.50	119.50	11.9	66,056	0.02%
2022/02/18	83.4	115.44	76.3	115.44	116.50	7.1	65,633	0.01%
2022/02/17	28	112.57	24	113.44	112.00	4	65,389	0.01%
2022/02/16	9.2	112.66	23.1	113.06	112.50	-13.9	65,849	-0.02%
2022/02/15	18.1	111.06	12	111.42	111.00	6.1	67,216	0.01%
2022/02/14	41.6	112.80	35.1	113.80	110.50	6.6	69,698	0.01%
2022/02/11	43.1	113.68	39	113.90	112.00	4.1	70,922	0.01%
2022/02/10	16.3	112.70	63.2	113.44	114.00	-46.9	73,391	-0.06%
2022/02/09	42.6	113.13	30.3	113.44	112.00	12.3	75,972	0.02%
2022/02/08	72.5	111.77	81.1	112.26	112.50	-8.6	76,404	-0.01%
2022/02/07	17	103.20	69.1	104.06	108.00	-52	75,977	-0.07%
2022/01/26	61.3	98.39	53.2	98.54	98.60	8.1	77,797	0.01%
2022/01/25	41.1	97.85	19	96.01	95.10	22	78,903	0.03%
2022/01/24	55	98.83	76.1	99.00	99.90	-21	79,863	-0.03%
2022/01/21	58.1	100.53	31	100.00	99.00	27.1	81,531	0.03%
2022/01/20	7	104.29	6.1	104.51	104.00	0.9	81,873	0.00%
2022/01/19	75.1	104.41	66	104.16	104.00	9.1	82,182	0.01%
2022/01/18	45.1	107.22	25.1	106.90	106.50	20	82,578	0.02%
2022/01/17	34.1	105.12	28	105.45	105.50	6.1	84,025	0.01%
2022/01/14	51	105.99	55	106.03	107.50	-4	85,320	0.00%
2022/01/13	34.7	106.51	21	106.55	105.00	13.7	85,258	0.02%
2022/01/12	55.2	109.17	14.1	109.93	108.00	41.1	85,586	0.05%
2022/01/11	46	113.80	50.5	112.79	112.00	-4.5	86,061	-0.01%
2022/01/10	32.5	111.26	11	111.27	111.50	21.5	88,288	0.02%
2022/01/07	6.5	113.85	5	113.90	113.50	1.5	88,943	0.00%
2022/01/06	24.6	115.23	12	115.29	114.50	12.6	90,871	0.01%
2022/01/05	16.2	115.07	11.1	115.68	115.00	5.1	92,607	0.01%
2022/01/04	19.9	114.70	20	114.78	115.50	-0.1	94,435	0.00%
2022/01/03	44.6	115.64	11.1	115.00	114.50	33.5	95,492	0.04%
2021/12/30	72.1	122.10	20	121.18	121.00	52.1	96,085	0.05%
2021/12/29	42.1	124.74	52.4	126.06	124.50	-10.3	96,956	-0.01%
2021/12/28	15	125.37	30.1	125.77	125.00	-15.1	99,686	-0.02%
2021/12/27	11	123.05	21	122.62	122.50	-10	102,126	-0.01%
2021/12/24	12	122.71	13	122.04	122.50	-1	104,474	0.00%
2021/12/23	14.3	123.70	22.1	124.93	122.50	-7.8	104,848	-0.01%
2021/12/22	10	124.95	35	125.23	124.00	-25	105,445	-0.02%
2021/12/21	26	123.48	48.2	124.50	125.50	-22.2	106,154	-0.02%
2021/12/20	59.4	122.42	18.2	122.21	122.00	41.2	106,601	0.04%
2021/12/17	8	124.12	44.2	124.58	123.50	-36.2	107,404	-0.03%
2021/12/16	35	122.77	20.2	123.13	122.00	14.8	107,424	0.01%
2021/12/15	41.4	121.32	46.2	120.90	122.50	-4.8	107,772	0.00%
2021/12/14	104.9	123.36	31	121.00	120.00	73.9	108,598	0.07%	大買/
2021/12/13	19.1	127.16	84.9	127.81	127.50	-65.8	107,638	-0.06%
2021/12/10	72.1	124.86	44.1	125.89	124.00	28	107,904	0.03%
2021/12/09	48.2	127.44	70.4	128.03	128.50	-22.3	108,286	-0.02%
2021/12/08	112.2	128.36	107.3	128.27	127.00	4.9	108,570	0.00%	大買/大賣/
2021/12/07	82.1	126.65	103.1	127.21	126.50	-21	108,326	-0.02%	大賣/
2021/12/06	35	125.96	103.5	125.88	125.50	-68.5	107,348	-0.06%	大賣/
2021/12/03	132.8	123.59	85.1	123.25	121.00	47.6	107,425	0.04%	大買/
2021/12/02	91.4	120.82	165.3	120.53	122.00	-73.9	108,920	-0.07%	大賣/
2021/12/01	47.3	115.12	48.2	115.44	115.00	-0.9	108,146	0.00%
2021/11/30	24	113.29	30.5	113.87	115.50	-6.5	109,446	-0.01%
2021/11/29	87.7	110.86	88	110.55	110.00	-0.3	110,108	0.00%
2021/11/26	111.6	111.34	31.5	110.47	108.50	80.1	111,251	0.07%	大買/
2021/11/25	45	113.74	95.6	113.94	114.50	-50.6	111,468	-0.05%
2021/11/24	52.8	110.85	41.1	110.79	111.00	11.7	111,235	0.01%
2021/11/23	33.6	111.87	33.6	111.68	111.00	0	112,812	0.00%
2021/11/22	41.1	110.46	55.4	110.89	110.50	-14.3	114,198	-0.01%
2021/11/19	24	108.96	36.1	107.89	107.50	-12.1	114,975	-0.01%
2021/11/18	30	110.25	33.1	110.02	109.50	-3.1	117,677	0.00%
2021/11/17	44.1	108.39	25.3	108.01	107.50	18.8	121,270	0.02%
2021/11/16	28.6	108.07	72.3	108.12	110.00	-43.7	123,103	-0.04%
2021/11/15	29.1	106.42	80.2	108.17	105.00	-51.1	127,419	-0.04%
2021/11/12	81.3	107.32	42.5	108.36	106.50	38.8	131,716	0.03%
2021/11/11	130.9	111.77	108.4	111.00	106.00	22.6	132,977	0.02%	大買/大賣/
2021/11/10	85.5	117.16	66.7	117.66	115.00	18.8	135,003	0.01%
2021/11/09	153.6	116.95	106.2	117.79	116.00	47.4	140,209	0.03%	大買/大賣/
2021/11/08	99.7	111.12	115.8	113.77	118.00	-16.1	142,061	-0.01%	大賣/
2021/11/05	72.8	106.09	71.1	106.04	107.50	1.8	139,337	0.00%
2021/11/04	136.4	110.39	174.5	109.02	106.00	-38	138,354	-0.03%	大買/大賣/
2021/11/03	128.3	106.88	101.5	106.90	108.50	26.8	136,510	0.02%	大買/大賣/
2021/11/02	65.2	100.75	95.8	101.35	101.50	-30.6	134,128	-0.02%
2021/11/01	85	98.70	112.1	98.95	98.00	-27.1	132,545	-0.02%	大賣/
2021/10/29	113.1	94.88	127.1	94.63	96.50	-14	131,175	-0.01%	大買/大賣/
2021/10/28	78.5	91.78	56.6	91.45	90.60	21.9	129,241	0.02%
2021/10/27	28.4	89.33	38.2	89.57	89.30	-9.8	128,450	-0.01%
2021/10/26	69	90.32	49.2	90.02	90.40	19.8	128,539	0.02%
2021/10/25	55.4	89.26	97.6	87.95	89.50	-42.2	128,190	-0.03%
2021/10/22	90.2	86.47	43.5	86.38	85.10	46.7	134,285	0.03%
2021/10/21	34.2	89.54	53.6	89.68	89.30	-19.4	138,034	-0.01%
2021/10/20	34.1	89.40	31.2	89.85	88.30	2.9	141,419	0.00%
2021/10/19	63.1	89.13	30.2	89.58	88.00	33	147,572	0.02%
2021/10/18	59.5	86.56	130.5	86.50	89.00	-71	153,817	-0.05%	大賣/
2021/10/15	74.1	92.55	28	92.53	92.30	46.1	158,915	0.03%
2021/10/14	97.2	91.43	105.5	91.67	92.40	-8.3	165,462	-0.01%	大賣/
2021/10/13	78.3	90.28	89.3	90.58	88.50	-11	169,792	-0.01%
2021/10/12	151	89.62	174.6	88.10	87.40	-23.6	178,274	-0.01%	大買/大賣/
2021/10/08	49.5	97.97	47.1	96.90	96.80	2.4	182,954	0.00%
2021/10/07	53.3	97.69	68	98.77	98.50	-14.7	193,894	-0.01%
2021/10/06	61.5	95.39	115.1	94.06	92.50	-53.6	200,591	-0.03%	大賣/
2021/10/05	111	96.93	133	96.06	98.20	-21.9	207,184	-0.01%	大買/大賣/
2021/10/04	247.8	100.32	380.8	100.61	97.20	-133	213,430	-0.06%	大買/大賣/鉅額交易
2021/10/01	155.7	109.39	99.2	109.98	108.00	56.5	221,206	0.03%	大買/
2021/09/30	17	117.88	42.8	117.80	119.50	-25.8	228,637	-0.01%
2021/09/29	80.4	117.14	41.2	117.51	116.50	39.2	234,860	0.02%
2021/09/28	73.5	120.27	11.8	120.31	119.00	61.7	235,128	0.03%
2021/09/27	36.8	126.40	42.2	126.94	124.50	-5.4	235,404	0.00%
2021/09/24	44	126.08	74.3	125.98	126.50	-30.3	235,906	-0.01%
2021/09/23	44.2	121.78	34	122.03	121.50	10.2	235,844	0.00%
2021/09/22	36.1	120.40	28	119.91	119.50	8.1	236,684	0.00%
2021/09/17	80	122.08	55.4	121.65	123.00	24.6	237,068	0.01%
2021/09/16	81	119.26	169	118.57	118.00	-88	236,470	-0.04%	大賣/
2021/09/15	110.1	116.95	121.2	118.16	121.50	-11	236,838	0.00%	大買/大賣/
2021/09/14	111.6	120.57	97	120.02	117.50	14.6	237,316	0.01%	大買/
2021/09/13	63	127.16	35.2	126.86	124.50	27.8	237,488	0.01%
2021/09/10	61.1	122.93	91.9	122.66	125.50	-30.8	246,873	-0.01%
2021/09/09	56.6	120.85	57	120.69	121.50	-0.4	257,351	0.00%
2021/09/08	128	119.64	159.1	120.25	122.00	-31	263,381	-0.01%	大買/大賣/
2021/09/07	185.6	119.43	171.1	119.82	120.50	14.5	272,442	0.01%	大買/大賣/
2021/09/06	126.8	116.46	171.5	116.44	113.00	-44.7	276,298	-0.02%	大買/大賣/
2021/09/03	144.1	122.84	78	121.53	120.50	66.1	281,059	0.02%	大買/
2021/09/02	122.5	124.32	135.2	125.91	126.00	-12.7	284,216	0.00%	大買/大賣/
2021/09/01	152.3	127.31	82.1	128.60	125.00	70.2	287,620	0.02%	大買/
2021/08/31	137.6	134.71	43	133.25	133.50	94.6	289,436	0.03%	大買/
2021/08/30	63.1	138.35	110.1	138.12	136.00	-47	296,177	-0.02%	大賣/
2021/08/27	188.2	137.77	107.1	138.45	137.00	81.1	301,757	0.03%	大買/大賣/
2021/08/26	66.9	137.14	128.8	136.42	140.00	-62	307,355	-0.02%	大賣/
2021/08/25	71.1	135.50	141.1	136.73	138.50	-70	313,162	-0.02%	大賣/
2021/08/24	199.1	138.55	161.5	138.04	134.50	37.7	317,742	0.01%	大買/大賣/
2021/08/23	198.7	139.92	362.6	140.17	139.50	-163.9	322,119	-0.05%	大買/大賣/鉅額交易
2021/08/20	113	129.02	89.8	128.62	130.50	23.2	325,644	0.01%	大買/
2021/08/19	307.1	132.55	222.5	131.61	126.50	84.6	335,133	0.03%	大買/大賣/
2021/08/18	236.2	128.97	324.8	129.99	136.50	-88.6	341,307	-0.03%	大買/大賣/
2021/08/17	174.1	127.01	167.1	127.93	124.50	7	345,747	0.00%	大買/大賣/
2021/08/16	208.8	132.45	168.2	131.56	126.00	40.5	353,207	0.01%	大買/大賣/
2021/08/13	414.5	135.86	287.4	136.23	133.00	127	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	144.4	127.33	167.3	128.38	133.50	-23	361,288	-0.01%	大買/大賣/
2021/08/11	7.8	121.79	63	119.48	125.00	-55.2	362,298	-0.02%
2021/08/10	2	133.25	5	127.61	130.00	-3	366,350	0.00%
2021/08/09	3	134.00	2.3	134.26	132.50	0.7	375,355	0.00%
2021/08/06	1	132.50	30	131.80	131.00	-29	385,819	-0.01%
2021/08/05	8.2	127.02	11	126.45	125.50	-2.8	394,945	0.00%
2021/08/04	5	128.40	17	129.32	129.00	-12	400,626	0.00%
2021/08/03	4	123.13	5.4	125.17	126.00	-1.4	409,286	0.00%
2021/08/02	2	110.00	20.7	115.89	120.00	-18.7	416,150	0.00%
2021/07/30	15.5	128.46	22.1	132.13	117.00	-6.7	423,521	0.00%
2021/07/29	2.1	123.52	50.3	126.95	129.50	-48.2	430,617	-0.01%
2021/07/28	385.8	117.34	391.1	117.61	118.00	-5.3	438,242	0.00%	大買/大賣/
2021/07/27	257.9	125.72	228.6	126.83	122.50	29.3	443,452	0.01%	大買/大賣/
2021/07/26	264.7	140.93	198.1	141.80	136.00	66.7	443,188	0.02%	大買/大賣/
2021/07/23	294.9	143.10	315.3	143.07	145.50	-20.4	444,634	0.00%	大買/大賣/
2021/07/22	303.1	143.27	320.2	143.14	140.50	-17.1	444,272	0.00%	大買/大賣/
2021/07/21	459.9	164.22	364.5	163.54	153.50	95.4	443,347	0.02%	大買/大賣/
2021/07/20	405.7	177.09	286	174.59	170.50	119.7	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	365.4	191.77	348.2	191.85	188.00	17.2	437,498	0.00%	大買/大賣/
2021/07/16	529.3	187.51	473.7	187.99	188.00	55.6	431,890	0.01%	大買/大賣/
2021/07/15	293.3	172.42	387.1	173.84	179.00	-93.8	421,928	-0.02%	大買/大賣/
2021/07/14	580.2	169.54	638.3	169.02	163.00	-58.1	415,579	-0.01%	大買/大賣/
2021/07/13	594.7	187.92	495.6	186.83	176.00	99.1	404,074	0.02%	大買/大賣/
2021/07/12	514.4	201.81	558.5	202.80	195.50	-44.1	395,926	-0.01%	大買/大賣/
2021/07/09	558.8	207.85	420.3	208.46	195.50	138.5	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	691.5	212.07	649.9	212.25	216.50	41.6	379,248	0.01%	大買/大賣/
2021/07/07	587.5	219.15	441.2	218.95	210.00	146.3	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	250.7	208.01	212.4	210.52	216.50	38.2	359,596	0.01%	大買/大賣/
2021/07/05	67.3	188.95	97.4	190.66	197.00	-30.1	353,712	-0.01%
2021/07/02	112.3	191.84	50.4	191.98	191.00	61.9	356,844	0.02%	大買/
2021/07/01	95.3	192.82	85.4	193.26	196.00	9.9	356,879	0.00%
2021/06/30	95.3	175.06	84.6	173.40	182.50	10.7	356,519	0.00%
2021/06/29	118.7	165.90	89.2	166.71	166.00	29.5	356,354	0.01%	大買/
2021/06/28	52	162.64	95.3	161.72	166.00	-43.3	356,036	-0.01%
2021/06/25	63.5	151.47	52.8	150.86	151.00	10.7	355,308	0.00%
2021/06/24	69.7	144.84	74.3	144.88	149.00	-4.5	355,062	0.00%
2021/06/23	160.1	142.36	98.8	142.34	139.50	61.3	354,532	0.02%	大買/
2021/06/22	72.9	159.00	75.4	158.16	154.50	-2.5	353,074	0.00%
2021/06/21	503.5	157.69	422.9	157.60	158.50	80.5	352,224	0.02%	大買/大賣/
2021/06/18	485.8	145.05	478.6	147.04	149.50	7.2	343,265	0.00%	大買/大賣/
2021/06/17	338.5	130.78	285.5	132.16	140.50	53	335,123	0.02%	大買/大賣/
2021/06/16	464.4	132.41	398.8	134.15	130.00	65.6	333,803	0.02%	大買/大賣/
2021/06/15	180.4	122.61	256.2	122.92	127.50	-75.8	325,696	-0.02%	大買/大賣/
2021/06/11	233.5	115.87	415.4	115.58	116.00	-181.9	322,158	-0.06%	大買/大賣/鉅額交易
2021/06/09	235.9	113.66	189.6	114.52	113.00	46.3	317,997	0.01%	大買/大賣/
2021/06/08	197.6	110.27	204.3	111.31	114.50	-6.7	317,367	0.00%	大買/大賣/
2021/06/07	345.5	111.12	264	110.81	107.00	81.4	316,138	0.03%	大買/大賣/
2021/06/04	238.4	116.00	282	116.10	115.50	-43.7	310,473	-0.01%	大買/大賣/
2021/06/03	322.3	114.84	344.3	114.13	112.50	-22	305,815	-0.01%	大買/大賣/
2021/06/02	441.3	114.60	332.8	114.22	111.00	108.5	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	362.1	106.00	539.4	105.73	112.50	-177.3	294,111	-0.06%	大買/大賣/鉅額交易
2021/05/31	435.5	109.05	333.3	108.06	102.50	102.3	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	426.2	106.41	433.2	106.57	108.00	-7	284,171	0.00%	大買/大賣/
2021/05/27	538.8	102.67	527.1	102.27	103.00	11.6	282,340	0.00%	大買/大賣/
2021/05/26	588.7	93.95	711.7	95.03	98.80	-123	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	612.1	91.16	538.5	91.20	91.00	73.5	264,602	0.03%	大買/大賣/
2021/05/24	612.8	95.14	501.4	95.20	93.10	111.5	258,762	0.04%	大買/大賣/鉅額交易
2021/05/21	344.9	89.07	400.1	89.27	91.80	-55.2	254,732	-0.02%	大買/大賣/
2021/05/20	519.3	83.96	557.4	83.93	83.50	-38.1	249,501	-0.02%	大買/大賣/
2021/05/19	269.3	78.40	296.1	78.94	80.50	-26.8	240,679	-0.01%	大買/大賣/
2021/05/18	90.5	71.88	97.2	71.94	73.20	-6.7	240,357	0.00%
2021/05/17	296.4	69.68	366.8	70.06	66.60	-70.4	239,398	-0.03%	大買/大賣/
2021/05/14	406.2	77.05	465.3	75.72	74.00	-59.2	231,834	-0.03%	大買/大賣/
2021/05/13	367.9	81.25	391.9	81.45	79.20	-23.9	223,617	-0.01%	大買/大賣/
2021/05/12	348.6	92.46	319	90.82	87.90	29.7	219,837	0.01%	大買/大賣/
2021/05/11	450.5	99.94	372.6	99.94	97.60	77.9	217,333	0.04%	大買/大賣/
2021/05/10	377.1	97.18	372.9	96.56	100.50	4.2	211,021	0.00%	大買/大賣/
2021/05/07	324.5	87.81	474.5	87.79	91.50	-150	205,669	-0.07%	大買/大賣/鉅額交易
2021/05/06	529.5	87.19	417	86.58	84.30	112.5	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	528.8	82.26	585.9	83.33	87.00	-57.1	194,188	-0.03%	大買/大賣/
2021/05/04	875.5	85.44	750	84.40	80.00	125.5	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	115.2	85.79	199.4	86.66	87.70	-84.3	178,164	-0.05%	大買/大賣/
2021/04/29	229.7	75.02	317.2	76.13	79.80	-87.5	176,200	-0.05%	大買/大賣/
2021/04/28	350.5	75.13	208.5	75.26	75.00	142	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	311.5	70.19	230.6	71.05	72.00	80.9	173,347	0.05%	大買/大賣/
2021/04/26	96.1	63.80	83.6	65.23	66.40	12.5	173,132	0.01%
2021/04/23	318.2	60.18	233	59.45	60.40	85.2	171,013	0.05%	大買/大賣/
2021/04/22	18	66.00	12	64.39	59.60	6	164,496	0.00%
2021/04/21	13	61.31	23.7	62.12	62.70	-10.7	164,016	-0.01%
2021/04/20	13	54.82	29	54.91	57.00	-16	164,103	-0.01%
2021/04/19	4	54.10	25.9	55.02	55.00	-21.9	164,405	-0.01%
2021/04/16	0	0.00	27	48.36	50.60	-27	164,100	-0.02%
2021/04/15	21	47.43	9	46.72	46.70	12	164,510	0.01%
2021/04/14	2	46.07	12	44.68	45.50	-10	164,583	-0.01%
2021/04/13	16.6	46.54	32	46.92	44.80	-15.4	164,633	-0.01%
2021/04/12	40	45.46	99	45.96	46.10	-59	164,629	-0.04%
2021/04/09	16	42.21	46	42.07	42.75	-30	165,508	-0.02%
2021/04/08	520	46.63	334.2	46.62	46.20	185.8	166,041	0.11%	大買/大賣/鉅額交易
2021/04/07	99.1	45.10	50	45.07	46.35	49	163,315	0.03%
2021/04/06	27.1	41.83	61.1	42.72	44.15	-34	167,064	-0.02%
2021/04/01	74	39.27	72.1	39.71	40.15	1.9	166,929	0.00%
2021/03/31	48	37.20	58.3	37.22	37.70	-10.3	168,610	-0.01%
2021/03/30	18.1	35.20	68	35.07	35.40	-49.9	170,852	-0.03%
2021/03/29	48	35.33	84.7	35.36	35.25	-36.7	173,799	-0.02%
2021/03/26	17	33.34	48	33.08	34.00	-31	177,613	-0.02%
2021/03/25	39	32.74	27	32.72	32.50	12	180,526	0.01%
2021/03/24	22	33.50	21.1	33.29	33.80	0.9	183,190	0.00%
2021/03/23	143.1	33.93	153	33.32	33.50	-9.9	183,605	-0.01%	大買/大賣/
2021/03/22	232	35.53	218	35.62	35.85	14	183,839	0.01%	大買/大賣/
2021/03/19	236	32.62	301.8	32.60	32.60	-65.7	183,461	-0.04%	大買/大賣/
2021/03/18	112.2	31.62	82.2	31.74	31.90	30	179,519	0.02%	大買/
2021/03/17	131	30.76	244.2	30.99	31.30	-113.2	178,101	-0.06%	大買/大賣/鉅額交易
2021/03/16	456.2	30.36	209.4	30.37	30.05	246.9	175,723	0.14%	大買/大賣/鉅額交易
2021/03/15	321.1	30.16	357.6	30.32	31.30	-36.6	173,929	-0.02%	大買/大賣/
2021/03/12	148.1	29.32	300.6	29.23	29.15	-152.5	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	252	28.76	223.8	28.85	28.10	28.2	167,339	0.02%	大買/大賣/
2021/03/10	198.1	28.05	236	27.95	28.00	-37.9	164,597	-0.02%	大買/大賣/
2021/03/09	258	26.71	272	27.12	27.60	-14	162,088	-0.01%	大買/大賣/
2021/03/08	407	27.11	439	27.05	26.80	-32	160,756	-0.02%	大買/大賣/
2021/03/05	53.6	26.45	126	26.22	26.05	-72.4	159,337	-0.05%	大賣/
2021/03/04	77.4	26.95	81	26.95	26.60	-3.6	158,383	0.00%
2021/03/03	181.8	27.13	156.3	26.89	27.60	25.5	157,418	0.02%	大買/大賣/
2021/03/02	605.1	29.00	697.1	28.05	27.10	-92	155,628	-0.06%	大買/大賣/
2021/02/26	243	28.38	193	28.47	29.00	50	151,002	0.03%	大買/大賣/
2021/02/25	165	28.72	280.2	28.73	28.50	-115.2	148,592	-0.08%	大買/大賣/鉅額交易
2021/02/24	319.1	28.46	317	28.58	27.90	2.1	146,173	0.00%	大買/大賣/
2021/02/23	497.7	28.76	401.1	28.84	28.25	96.6	142,744	0.07%	大買/大賣/
2021/02/22	152.1	28.01	184.5	28.02	28.15	-32.5	136,924	-0.02%	大買/大賣/
2021/02/19	293.2	25.49	320.7	25.14	25.60	-27.5	134,800	-0.02%	大買/大賣/
2021/02/18	739	24.77	596	24.90	25.55	143	132,533	0.11%	大買/大賣/鉅額交易
2021/02/17	67	22.53	155	22.54	23.65	-88	127,312	-0.07%	大賣/
2021/02/05	168	21.87	136	21.65	21.50	32	124,684	0.03%	大買/大賣/
2021/02/04	136	21.73	177	21.85	21.95	-41	124,262	-0.03%	大買/大賣/
2021/02/03	281	21.66	292	21.72	21.60	-11	123,587	-0.01%	大買/大賣/
2021/02/02	75	20.01	107	20.20	20.95	-32	119,774	-0.03%	大賣/
2021/02/01	151	19.23	129	19.23	19.05	22	118,145	0.02%	大買/大賣/
2021/01/29	106	19.97	26.2	19.81	19.75	79.8	116,569	0.07%	大買/
2021/01/28	96	21.08	110	20.68	20.70	-14	115,488	-0.01%	大賣/
2021/01/27	84	21.16	108	21.12	20.80	-24	114,260	-0.02%	大賣/
2021/01/26	148	22.14	159.8	22.17	21.60	-11.8	112,583	-0.01%	大買/大賣/
2021/01/25	253	23.33	351	23.25	23.00	-98	110,642	-0.09%	大買/大賣/
2021/01/22	245	21.80	304.5	22.04	22.60	-59.5	108,188	-0.05%	大買/大賣/
2021/01/21	450	21.41	134.3	21.35	20.85	315.7	105,576	0.30%	大買/大賣/鉅額交易
2021/01/20	198	20.86	224.7	20.83	20.20	-26.7	101,734	-0.03%	大買/大賣/
2021/01/19	471.6	23.74	246	23.56	21.85	225.6	97,764	0.23%	大買/大賣/鉅額交易
2021/01/18	6	22.48	333	22.83	23.80	-327	93,141	-0.35%	大賣/鉅額交易
2021/01/15	0	0.00	5	23.35	23.35	-5	92,675	-0.01%
2021/01/14	66	25.72	12	25.22	25.90	54	92,322	0.06%
2021/01/13	3	25.70	6	25.53	24.00	-3	91,662	0.00%
2021/01/12	23	25.95	34	25.88	25.70	-11	90,925	-0.01%
2021/01/11	70	28.21	0	0.00	28.55	70	90,036	0.08%
2021/01/08	22	26.76	41	26.15	27.30	-19	89,573	-0.02%
2021/01/07	0	0.00	76	26.65	25.95	-76	88,545	-0.09%
2021/01/06	14	30.36	84	30.90	28.80	-70	87,849	-0.08%
2021/01/05	7	31.29	55	30.50	32.00	-48	87,095	-0.06%
2021/01/04	108.3	31.61	44.1	31.92	32.15	64.1	86,404	0.07%	大買/
2020/12/31	99	28.08	89.3	28.34	29.25	9.7	84,864	0.01%
2020/12/30	92.6	27.15	342	26.80	27.50	-249.4	83,413	-0.30%	大賣/鉅額交易
2020/12/29	306.2	27.51	236	27.32	27.90	70.2	81,779	0.09%	大買/大賣/
2020/12/28	58	24.64	46.6	25.38	25.40	11.4	76,844	0.01%
2020/12/25	162	23.02	366.7	23.07	23.10	-204.7	75,571	-0.27%	大買/大賣/鉅額交易
2020/12/24	320	20.22	289	20.08	21.00	31	72,724	0.04%	大買/大賣/
2020/12/23	433	18.61	218	19.15	20.40	215	69,285	0.31%	大買/大賣/鉅額交易
2020/12/22	528.1	18.93	187.1	18.96	18.55	340.9	65,900	0.52%	大買/大賣/鉅額交易
2020/12/21	145	18.15	107	18.59	18.95	38	61,267	0.06%	大買/大賣/
2020/12/18	138.1	16.65	352	17.00	17.25	-213.9	57,813	-0.37%	大買/大賣/鉅額交易
2020/12/17	135	15.61	28	15.69	15.70	107	54,615	0.20%	大買/鉅額交易
2020/12/16	121	15.57	68	15.70	15.85	53	53,429	0.10%	大買/
2020/12/15	423	15.60	202	15.59	15.55	221	51,443	0.43%	大買/大賣/鉅額交易
2020/12/14	48	14.34	109	14.80	15.05	-61	47,680	-0.13%	大賣/
2020/12/11	91	13.98	24	13.91	13.70	67	45,914	0.15%
2020/12/10	76	14.36	27	14.39	14.35	49	44,395	0.11%
2020/12/09	111	14.31	200.4	14.20	14.40	-89.4	43,318	-0.21%	大買/大賣/
2020/12/08	71	13.94	91	13.70	14.05	-20	41,790	-0.05%
2020/12/07	21	12.88	3.1	12.92	12.85	17.9	39,863	0.04%
2020/12/04	5	12.74	14	12.74	12.85	-9	39,614	-0.02%
2020/12/03	69.1	12.94	35.3	13.04	12.75	33.8	39,836	0.08%
2020/12/02	17	12.90	19	12.94	12.90	-2	39,983	-0.01%
2020/12/01	62	12.89	209	12.66	13.05	-147	39,773	-0.37%	大賣/鉅額交易
2020/11/30	117	13.61	10	13.52	13.25	107	39,186	0.27%	大買/鉅額交易
2020/11/27	7.3	13.52	48	13.58	13.60	-40.7	38,799	-0.10%
2020/11/26	215	13.69	21	13.64	13.55	194	39,024	0.50%	大買/鉅額交易
2020/11/25	40	13.44	169	13.52	13.60	-129	37,940	-0.34%	大賣/鉅額交易
2020/11/24	136	13.13	396	13.23	13.05	-260	36,503	-0.71%	大買/大賣/鉅額交易
2020/11/23	165	12.99	126	12.97	13.00	39	36,077	0.11%	大買/大賣/
2020/11/20	6	12.72	124	12.63	12.80	-118	36,061	-0.33%	大賣/鉅額交易
2020/11/19	130	12.76	16	12.74	12.75	114	35,891	0.32%	大買/鉅額交易
2020/11/18	258	12.78	125	13.00	13.00	133	35,285	0.38%	大買/大賣/鉅額交易
2020/11/17	39.7	12.42	4	12.54	12.50	35.7	34,088	0.10%
2020/11/16	13	12.46	57	12.60	12.50	-44	33,507	-0.13%
2020/11/13	105	12.61	11	12.46	12.50	94	32,987	0.28%	大買/
2020/11/12	47	12.62	144	12.89	12.35	-97	32,192	-0.30%	大賣/
2020/11/11	260	13.11	79	13.21	13.55	181	31,069	0.58%	大買/鉅額交易
2020/11/10	315	13.70	53	14.22	13.60	262	29,680	0.88%	大買/鉅額交易
2020/11/09	122	13.91	264.8	13.87	14.10	-142.8	27,977	-0.51%	大買/大賣/鉅額交易
2020/11/06	29	12.59	44	12.79	12.90	-15	26,436	-0.06%
2020/11/05	7	12.21	25	12.27	12.25	-18	25,773	-0.07%
2020/11/04	212	11.81	30	12.07	12.50	182	25,082	0.73%	大買/鉅額交易
2020/11/03	12	11.70	116	11.74	11.75	-104	24,036	-0.43%	大賣/鉅額交易
2020/11/02	102	11.55	158	11.67	11.60	-56	23,624	-0.24%	大買/大賣/
2020/10/30	126	11.52	416	11.79	11.50	-290	23,097	-1.26%	大買/大賣/鉅額交易
2020/10/29	424	11.23	43	11.13	11.60	381	22,271	1.71%	大買/鉅額交易
2020/10/28	27.5	11.62	42	11.68	11.45	-14.5	21,599	-0.07%
2020/10/27	63.1	11.71	10	11.70	12.00	53.1	20,898	0.25%
2020/10/26	31	12.04	32.4	11.78	12.10	-1.4	19,703	-0.01%
2020/10/23	26	10.87	57	10.74	11.00	-31	17,875	-0.17%
2020/10/22	0	0.00	1	10.40	10.45	-1	17,349	-0.01%
2020/10/21	4	10.50	0	0.00	10.55	4	17,269	0.02%
2020/10/20	1	10.30	0	0.00	10.60	1	17,162	0.01%
2020/10/19	5	10.45	2	10.45	10.45	3	16,970	0.02%
2020/10/16	0	0.00	13	10.43	10.40	-13	16,824	-0.08%
2020/10/15	4	10.36	120	10.44	10.40	-116	16,513	-0.70%	大賣/鉅額交易
2020/10/14	5	10.15	2	10.05	10.20	3	16,227	0.02%
2020/10/13	17	10.24	38	10.31	10.25	-21	16,135	-0.13%
2020/10/12	36	9.97	0	0.00	10.00	36	15,831	0.23%
2020/10/08	6	10.00	11	10.16	10.05	-5	15,745	-0.03%
2020/10/07	176	10.30	7	10.19	10.20	169	15,616	1.08%	大買/鉅額交易
2020/10/06	7	10.04	1	10.15	10.15	6	15,419	0.04%
2020/10/05	1	9.92	1	9.91	10.15	0	15,248	0.00%
2020/09/30	0	0.00	5	9.78	9.70	-5	14,969	-0.03%
2020/09/29	18	9.75	6	9.58	9.61	12	14,902	0.08%
2020/09/28	7	9.55	1	9.73	9.45	6	14,780	0.04%
2020/09/25	4	9.48	28	9.24	9.75	-24	14,620	-0.16%
2020/09/24	11	9.13	15	9.17	9.01	-4	14,303	-0.03%
2020/09/23	0	0.00	18	9.63	9.44	-18	14,123	-0.13%
2020/09/22	19	9.99	45	9.97	9.97	-26	13,868	-0.19%
2020/09/21	34	9.90	0	0.00	9.88	34	13,649	0.25%
2020/09/18	0	0.00	8	9.87	9.88	-8	13,530	-0.06%
2020/09/17	2	10.03	0	0.00	9.91	2	13,429	0.01%
2020/09/16	20	9.88	22	9.84	9.81	-2	13,283	-0.02%
2020/09/15	1	10.10	86	10.10	10.20	-85	12,987	-0.65%
2020/09/14	129	10.30	11	10.26	10.10	118	12,854	0.92%	大買/鉅額交易
2020/09/11	28	10.39	144	10.58	10.20	-116	12,460	-0.93%	大賣/鉅額交易
2020/09/10	23	11.01	81	11.18	10.95	-58	11,789	-0.49%
2020/09/09	7	11.06	198	11.06	11.30	-191	11,470	-1.67%	大賣/鉅額交易
2020/09/08	144	11.37	52	11.36	11.25	92	11,174	0.82%	大買/
2020/09/07	84	11.99	25	11.93	11.95	59	10,524	0.56%
2020/09/04	69	10.73	63	10.82	11.50	6	9,850	0.06%
2020/09/03	16	11.06	38	11.15	11.05	-22	9,363	-0.23%
2020/09/02	96	10.68	4	10.54	11.00	92	8,900	1.03%
2020/09/01	92	10.66	46.8	10.54	10.60	45.2	8,377	0.54%
2020/08/31	12	9.67	8	10.06	10.10	4	7,563	0.05%
2020/08/28	2	9.29	2	9.31	9.21	0	7,152	0.00%
2020/08/27	16	9.33	121	9.50	9.36	-105	6,942	-1.51%	大賣/鉅額交易
2020/08/26	227	9.31	17	9.43	9.61	210	6,374	3.29%	大買/鉅額交易
2020/08/25	2	8.33	1	8.20	8.74	1	5,435	0.02%
2020/08/24	0	0.00	3	7.91	7.95	-3	5,058	-0.06%
2020/08/21	2	7.94	3	8.00	7.84	-1	4,964	-0.02%
2020/08/20	1	7.75	35	7.74	7.67	-34	4,796	-0.71%
2020/08/19	2	8.55	2	8.43	8.24	0	4,517	0.00%
2020/08/18	1	8.30	9	8.38	8.43	-8	4,353	-0.18%
2020/08/17	4	8.70	23	8.50	8.62	-19	4,208	-0.45%
2020/08/14	5	8.46	11.2	8.47	8.59	-6.2	3,969	-0.16%
2020/08/13	1.3	8.13	12	7.98	7.89	-10.7	3,491	-0.31%
2020/08/12	23	7.37	20	7.69	7.69	3	3,270	0.09%
2020/08/11	152	7.61	10	7.81	7.81	142	2,909	4.88%	大買/鉅額交易
2020/08/10	30	6.63	26	6.98	7.10	4	2,437	0.16%
2020/08/07	0	0.00	6	6.51	6.46	-6	2,182	-0.27%
2020/08/06	1	6.40	0	0.00	6.38	1	2,167	0.05%
2020/08/04	11	6.29	0	0.00	6.25	11	2,154	0.51%
2020/08/03	1	6.33	0	0.00	6.29	1	2,165	0.05%
2020/07/28	0	0.00	4	6.11	6.06	-4	2,287	-0.17%
2020/07/27	0	0.00	4	6.13	6.10	-4	2,422	-0.17%
2020/07/24	1	6.25	0	0.00	6.25	1	2,663	0.04%
2020/07/21	0	0.00	10	6.41	6.34	-10	2,904	-0.34%
2020/07/16	1	6.35	0	0.00	6.42	1	2,964	0.03%
2020/07/14	1	6.35	0	0.00	6.34	1	2,985	0.03%
2020/07/10	3	6.42	0	6.36	6.40	3	3,122	0.09%
2020/07/09	0	0.00	0.3	6.53	6.57	-0.3	3,114	-0.01%
2020/07/07	1	6.57	0	0.00	6.53	1	3,110	0.03%
2020/07/06	10	6.52	3	6.58	6.56	7	3,153	0.22%
2020/07/03	5	6.51	0	0.00	6.51	5	3,160	0.16%
2020/07/01	10	6.50	0	0.00	6.45	10	3,119	0.32%
2020/06/15	1	6.42	0	0.00	6.42	1	3,290	0.03%
2020/06/11	1	6.60	0	0.00	6.54	1	3,348	0.03%
2020/06/10	0	0.00	1	6.82	6.84	-1	3,357	-0.03%
2020/06/09	0	0.00	1	6.90	6.89	-1	3,411	-0.03%
2020/06/08	2	6.83	0	0.00	6.85	2	3,438	0.06%
2020/06/05	0	0.00	10	6.84	6.85	-10	3,400	-0.29%
2020/06/04	1	6.60	0	0.00	6.65	1	3,340	0.03%
2020/05/26	1	6.61	0	0.00	6.61	1	3,299	0.03%
2020/05/25	1	6.57	0	0.00	6.53	1	3,299	0.03%
2020/05/21	10	6.86	10	6.55	6.83	0	3,236	0.00%
2020/05/20	2	6.42	1	6.43	6.40	1	3,117	0.03%
2020/05/14	10	6.50	0	0.00	6.39	10	3,195	0.31%
2020/05/13	0	0.00	10	6.31	6.59	-10	3,177	-0.31%
2020/05/08	0	0.00	19	6.38	6.37	-19	3,119	-0.61%
2020/05/07	10	6.39	10	6.40	6.38	0	3,107	0.00%
2020/05/05	5	6.42	11	6.48	6.43	-6	3,090	-0.19%
2020/04/30	0	0.00	1	6.70	6.77	-1	2,983	-0.03%
2020/04/29	1	6.37	15	6.65	6.79	-14	2,847	-0.49%
2020/04/28	1	5.90	2	6.25	6.25	-1	2,604	-0.04%
2020/04/22	1	5.33	0	0.00	5.40	1	2,438	0.04%
2020/04/21	10	5.41	0	0.00	5.40	10	2,429	0.41%
2020/04/17	3	5.47	0	0.00	5.41	3	2,346	0.13%
2020/04/16	0	0.00	1	5.40	5.41	-1	2,311	-0.04%
2020/04/15	1	5.55	0	0.00	5.47	1	2,279	0.04%
2020/04/07	21	5.14	0	0.00	5.13	21	1,994	1.05%
2020/03/19	15	4.91	0	0.00	4.73	15	1,814	0.83%
2020/03/13	2	5.59	0	0.00	5.68	2	1,559	0.13%
2020/03/02	0	0.00	5	6.75	6.77	-5	1,476	-0.34%
2020/02/27	0	0.00	1	6.80	6.93	-1	1,465	-0.07%
2020/02/20	0	0.00	11	7.17	7.14	-11	1,411	-0.78%
2020/02/19	11	7.06	1	7.16	7.21	10	1,463	0.68%
2020/02/18	2	6.91	0	0.00	6.99	2	1,442	0.14%
2020/02/17	0	0.00	0	6.55	6.60	0	1,416	0.00%
2020/01/20	1	7.20	0	0.00	7.18	1	1,228	0.08%
2020/01/15	0	0.00	1	7.24	7.25	-1	1,203	-0.08%
2020/01/14	1	7.23	0	0.00	7.22	1	1,213	0.08%
2020/01/13	0	0.00	2	7.24	7.22	-2	1,214	-0.16%
2020/01/07	0	0.00	1	7.27	7.28	-1	1,238	-0.08%
2019/12/20	0.5	7.23	0	0.00	7.23	0.5	1,330	0.04%
2019/12/09	1	7.27	0	0.00	7.27	1	1,335	0.07%
2019/12/02	0	0.00	1	7.46	7.52	-1	1,310	-0.08%
2019/11/29	1	7.33	0	0.00	7.29	1	1,256	0.08%
2019/11/26	1	7.05	0	0.00	7.05	1	1,203	0.08%
2019/11/14	0	0.00	1	7.32	7.33	-1	1,134	-0.09%
2019/10/30	5	7.64	0	0.00	7.60	5	1,300	0.38%
2019/10/29	0.5	7.64	0	0.00	7.64	0.5	1,325	0.04%
2019/10/24	1	7.74	0	0.00	7.73	1	1,377	0.07%
2019/10/23	4	7.79	0	0.00	7.72	4	1,412	0.28%
2019/10/22	5	7.77	0	0.00	7.75	5	1,456	0.34%
2019/10/18	4	7.63	0	0.00	7.64	4	1,669	0.24%
2019/10/17	2	7.63	0	0.00	7.63	2	1,805	0.11%
2019/10/14	0	0.00	3	7.55	7.60	-3	2,088	-0.14%
2019/10/08	0	0.00	2	7.59	7.55	-2	2,078	-0.10%
2019/10/03	0	0.00	4	7.67	7.65	-4	2,144	-0.19%
2019/10/01	0	0.00	0.8	7.80	7.82	-0.8	2,235	-0.04%
2019/09/20	2	7.92	0	0.00	7.90	2	2,370	0.08%
2019/09/12	0	0.00	23.4	7.96	8.02	-23.4	2,368	-0.99%
2019/08/19	0	0.00	1.3	8.06	8.04	-1.3	2,408	-0.05%
2019/08/14	0	0.00	9	8.11	8.05	-9	2,376	-0.38%
2019/08/13	2	8.30	0	0.00	8.17	2	2,333	0.09%
2019/08/05	50	8.35	0	0.00	8.35	50	2,419	2.07%
2019/08/01	2	8.62	0	0.00	8.69	2	2,391	0.08%
2019/07/31	2	8.77	0	0.00	8.73	2	2,384	0.08%
2019/07/25	0	0.00	1	8.95	8.98	-1	2,357	-0.04%
2019/07/23	2	8.99	0	0.00	8.98	2	2,286	0.09%
2019/07/22	0	0.00	1	9.16	9.16	-1	2,207	-0.05%
2019/07/19	1	9.11	0	0.00	9.09	1	2,070	0.05%
2019/07/18	4	8.98	0.3	8.98	9.01	3.7	1,940	0.19%
2019/07/15	52	8.64	0	0.00	8.68	52	1,710	3.04%
2019/06/20	0	0.00	0.6	8.22	8.25	-0.6	1,595	-0.04%
2019/06/12	0	0.00	0	7.95	7.99	0	1,592	0.00%
2019/06/06	50	7.99	0	0.00	7.97	50	1,620	3.08%
2019/05/30	50	8.00	0	0.00	8.01	50	1,641	3.05%
2019/05/28	0	0.00	0.2	8.01	8.06	-0.2	1,708	-0.01%
2019/05/14	0	0.00	0.6	8.28	8.30	-0.6	1,757	-0.03%
2019/05/13	0	0.00	0.1	8.35	8.40	-0.1	1,749	-0.01%
2019/05/09	0.2	8.52	0	0.00	8.52	0.2	1,761	0.01%
2019/05/07	0	0.00	2	8.77	8.70	-2	1,759	-0.11%
2019/04/29	0.8	8.71	0	0.00	8.73	0.8	1,726	0.04%
2019/04/22	0	0.00	5	9.00	8.93	-5	1,732	-0.29%
2019/04/18	2	8.90	0	0.00	8.81	2	1,685	0.12%
2019/04/15	10	8.86	0	0.00	8.83	10	1,638	0.61%
2019/04/11	0	0.00	1	8.80	8.75	-1	1,619	-0.06%
2019/04/08	0	0.00	6	8.75	8.70	-6	1,657	-0.36%
2019/04/01	5	8.60	3	8.65	8.60	2	1,651	0.12%
2019/03/26	4	8.67	0	0.00	8.63	4	1,731	0.23%
2019/03/25	2	8.80	0	0.00	8.66	2	1,799	0.11%
2019/03/13	0	0.00	25	8.91	8.92	-25	2,017	-1.24%
2019/03/12	0	0.00	25	8.97	8.98	-25	2,032	-1.23%
2019/03/06	0.6	9.05	0	0.00	9.10	0.6	2,280	0.03%
2019/02/25	0.5	9.06	0	0.00	9.12	0.5	2,357	0.02%
2019/02/21	0	0.00	1.6	8.90	8.95	-1.6	2,249	-0.07%
2019/02/19	0	0.00	1	8.87	8.86	-1	2,267	-0.04%
2019/01/30	0	0.00	50	8.91	8.94	-50	2,387	-2.09%
2019/01/14	0	0.00	1.1	8.76	8.68	-1.1	2,796	-0.04%
2019/01/11	0	0.00	1	8.90	8.87	-1	2,913	-0.03%
2019/01/03	1	8.75	0	0.00	8.80	1	3,204	0.03%
2018/12/28	0	0.00	10	8.77	8.80	-10	3,215	-0.31%
2018/12/27	0	0.00	50	8.75	8.75	-50	3,225	-1.55%
2018/12/26	1	8.70	0	0.00	8.66	1	3,187	0.03%
2018/12/22	0	0.00	0	8.95	8.99	0	3,154	0.00%
2018/12/18	0	0.00	2	9.16	9.21	-2	3,158	-0.06%
2018/12/17	0	0.00	6	9.20	9.41	-6	3,083	-0.19%
2018/12/11	0	0.00	1	8.94	8.93	-1	2,884	-0.03%
2018/12/06	0	0.00	1	8.88	8.82	-1	2,845	-0.04%
2018/11/29	1	9.00	0	0.00	8.94	1	2,650	0.04%
2018/11/28	0	0.00	2	9.10	9.19	-2	2,597	-0.08%
2018/11/27	1	8.68	0	0.00	9.00	1	2,525	0.04%
2018/11/26	1	8.64	1	8.66	8.63	0	2,460	0.00%
2018/11/23	1	8.39	5	8.43	8.44	-4	2,409	-0.17%
2018/11/22	2	8.49	0	0.00	8.48	2	2,410	0.08%
2018/11/21	0	0.00	2	8.56	8.56	-2	2,397	-0.08%
2018/11/20	4	8.46	0	0.00	8.39	4	2,375	0.17%
2018/11/14	0	0.00	1	8.22	8.30	-1	2,425	-0.04%
2018/11/13	1	8.20	0	0.00	8.27	1	2,442	0.04%
2018/11/12	1	8.35	0	0.00	8.30	1	2,451	0.04%
2018/11/08	0	0.00	2	8.44	8.47	-2	2,506	-0.08%
2018/11/07	1	8.30	0	0.00	8.36	1	2,500	0.04%
2018/11/06	0	0.00	3	8.31	8.38	-3	2,614	-0.11%
2018/11/02	2	8.49	0	0.00	8.45	2	2,611	0.08%
2018/11/01	5	8.53	0	0.00	8.55	5	2,600	0.19%
2018/10/24	0	0.00	5	8.50	8.68	-5	2,496	-0.20%
2018/10/22	2	8.94	0	0.00	8.90	2	2,451	0.08%
2018/10/18	0	0.00	1	8.34	8.37	-1	2,252	-0.04%
2018/09/26	0.1	8.60	0	0.00	8.65	0.1	2,083	0.01%
2018/09/19	5	8.82	0	0.00	8.77	5	2,237	0.22%
2018/09/07	5	8.55	0	0.00	8.60	5	2,537	0.20%
2018/08/29	5	8.91	0	0.00	8.91	5	3,118	0.16%
2018/08/28	5	8.87	2	8.87	8.88	3	3,159	0.09%
2018/08/22	9	8.78	0	0.00	8.79	9	3,439	0.26%
2018/08/15	2	8.53	0	0.00	8.50	2	3,623	0.06%
2018/08/10	2	9.22	0	0.00	9.08	2	3,700	0.05%
2018/08/01	0	0.00	2	9.29	9.28	-2	4,198	-0.05%
2018/07/23	0	0.00	30	9.14	9.11	-30	4,512	-0.66%
2018/07/05	30	8.89	0	0.00	8.79	30	4,609	0.65%
2018/06/29	7	9.08	7	8.84	9.00	0	4,592	0.00%
2018/06/27	8	9.02	2	9.02	8.98	6	4,560	0.13%
2018/06/26	3	9.07	0	0.00	9.22	3	4,471	0.07%
2018/06/25	15	9.35	15	9.45	9.33	0	4,410	0.00%
2018/06/20	0	0.00	9	9.76	9.69	-9	4,411	-0.20%
2018/06/07	0	0.00	20	9.65	9.66	-20	4,138	-0.48%
2018/05/28	0	0.00	2	9.50	9.75	-2	4,399	-0.05%
2018/05/21	10	9.24	0	0.00	9.19	10	4,567	0.22%
2018/05/17	20	9.37	10	9.42	9.29	10	4,805	0.21%
2018/05/14	15	9.50	0	0.00	9.61	15	5,161	0.29%
2018/05/03	0	0.00	2	10.35	10.40	-2	4,871	-0.04%
2018/05/02	0	0.00	1	10.35	10.30	-1	4,933	-0.02%
2018/04/30	1	10.45	0	0.00	10.30	1	5,019	0.02%
2018/04/27	5	9.99	0	0.00	10.05	5	4,992	0.10%
2018/04/26	2	10.20	0	0.00	10.05	2	5,030	0.04%
2018/04/25	5	10.05	2	10.10	10.05	3	5,063	0.06%
2018/04/24	5	10.15	1	10.15	10.10	4	5,118	0.08%
2018/04/23	5	10.30	2	10.35	10.20	3	5,179	0.06%
2018/04/20	5	10.40	0	0.00	10.35	5	5,191	0.10%
2018/04/13	5	10.65	0	0.00	10.60	5	5,521	0.09%
2018/04/11	5	10.40	0	0.00	10.35	5	5,847	0.09%
2018/03/29	0	0.00	1	10.45	10.40	-1	7,572	-0.01%
2018/03/26	10	10.35	0	0.00	10.35	10	7,685	0.13%
2018/03/23	5	10.45	0	0.00	10.40	5	7,683	0.07%
2018/03/09	0	0.00	8	10.95	10.90	-8	7,874	-0.10%
2018/03/08	0	0.00	0.1	10.65	10.65	-0.1	7,904	0.00%
2018/03/05	0	0.00	1	11.00	10.90	-1	8,755	-0.01%
2018/03/01	0	0.00	0.5	11.20	11.30	-0.5	8,897	-0.01%
2018/02/12	0	0.00	10	9.91	9.82	-10	8,456	-0.12%
2018/02/09	5	9.77	0	0.00	9.80	5	8,411	0.06%
2018/02/08	3	10.25	5	10.25	10.20	-2	8,147	-0.02%
2018/02/07	5	10.85	0	0.00	10.55	5	8,001	0.06%
2018/02/06	3	11.15	0	0.00	10.60	3	7,923	0.04%
2018/02/05	0	0.00	3	11.35	11.40	-3	7,757	-0.04%
2018/02/02	0	0.00	3	11.55	11.55	-3	7,902	-0.04%
2018/02/01	3	11.70	0	0.00	11.65	3	7,973	0.04%
2018/01/31	0	0.00	10	11.55	11.60	-10	7,987	-0.13%
2018/01/30	0	0.00	1	11.55	11.60	-1	7,993	-0.01%
2018/01/25	5	11.70	0	0.00	11.70	5	8,245	0.06%
2018/01/24	4	11.88	0	0.00	11.90	4	8,221	0.05%
2018/01/23	1	11.65	0	0.00	11.60	1	8,132	0.01%
2018/01/22	100	11.75	0	0.00	11.75	100	8,333	1.20%
2018/01/19	0	0.00	22	11.80	11.80	-22	8,295	-0.27%
2018/01/11	10.5	11.99	0	0.00	11.90	10.5	8,509	0.12%
2018/01/10	0	0.00	5	12.00	12.00	-5	8,512	-0.06%
2018/01/09	0	0.00	0.2	12.15	12.20	-0.2	8,468	0.00%
2018/01/08	5	12.33	0	0.00	12.35	5	8,440	0.06%
2018/01/05	1	12.40	5	12.34	12.30	-4	8,333	-0.05%
2018/01/03	3	12.43	15	12.20	12.15	-12	8,162	-0.15%
2018/01/02	1	12.45	36	12.25	12.40	-35	8,047	-0.43%