陽明 (2609)-元大-台中中港券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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	49.6	77.66	17.6	77.96	77.50	32.1	50,914	0.06%
2024/11/21	38.2	78.76	34.9	79.10	79.30	3.3	49,840	0.01%
2024/11/20	77	77.33	674.3	78.15	77.10	-597.2	47,911	-1.25%	大賣/鉅額交易
2024/11/19	16.1	73.80	69.4	74.13	74.70	-53.3	45,259	-0.12%
2024/11/18	9	72.39	7	72.70	72.10	2	44,245	0.00%
2024/11/15	11.1	72.49	24.4	72.82	72.20	-13.3	43,790	-0.03%
2024/11/14	21.2	71.51	18	71.31	70.80	3.2	43,333	0.01%
2024/11/13	14	71.64	6	71.63	71.30	8	43,608	0.02%
2024/11/12	101	72.59	111	72.58	72.10	-10	43,460	-0.02%	大買/大賣/
2024/11/11	301.2	71.38	46	72.05	71.80	255.2	42,627	0.60%	大買/鉅額交易
2024/11/08	63	71.90	107.7	72.14	71.50	-44.7	42,920	-0.10%	大賣/
2024/11/07	28.1	69.13	2.8	69.46	69.70	25.3	42,580	0.06%
2024/11/06	228.3	70.15	12	70.26	70.80	216.3	42,602	0.51%	大買/鉅額交易
2024/11/05	18	70.30	59.3	70.90	70.70	-41.3	42,786	-0.10%
2024/11/04	65.4	69.04	12.6	68.82	68.10	52.8	42,648	0.12%
2024/11/01	71.1	67.75	86.2	69.23	70.00	-15.1	42,594	-0.04%
2024/10/30	4.1	67.14	8	66.71	66.40	-3.9	42,286	-0.01%
2024/10/29	22.4	66.29	313	67.02	66.20	-290.7	42,605	-0.68%	大賣/鉅額交易
2024/10/28	3	67.86	4	67.97	68.10	-1	42,856	0.00%
2024/10/25	22.1	67.51	4	67.65	67.80	18.1	43,058	0.04%
2024/10/24	15.2	67.61	7	67.63	67.30	8.1	43,163	0.02%
2024/10/23	2.2	68.35	9.2	68.47	68.50	-7	43,207	-0.02%
2024/10/22	20.3	68.43	16.7	68.19	67.80	3.6	43,583	0.01%
2024/10/21	9.2	67.41	30.2	67.55	68.40	-21	43,713	-0.05%
2024/10/18	9	65.97	6.6	65.83	65.90	2.5	43,601	0.01%
2024/10/17	311.1	65.34	25.1	65.16	65.50	286	43,452	0.66%	大買/鉅額交易
2024/10/16	6.3	63.45	13.2	63.75	63.70	-7	43,457	-0.02%
2024/10/15	4.2	63.37	9	63.69	63.10	-4.8	43,630	-0.01%
2024/10/14	7	63.29	6	63.57	63.30	1	44,213	0.00%
2024/10/11	5	63.22	8	63.04	62.80	-3	44,576	-0.01%
2024/10/09	8.4	62.31	13	62.23	62.50	-4.6	44,650	-0.01%
2024/10/08	16.3	64.20	10	64.29	63.50	6.3	44,723	0.01%
2024/10/07	13	63.55	7	63.84	64.10	6	45,386	0.01%
2024/10/04	33.9	64.43	10	64.49	64.10	23.9	46,296	0.05%
2024/10/01	69	70.68	64.5	70.21	70.50	4.5	45,420	0.01%
2024/09/30	36.8	69.47	57.8	69.76	69.00	-21	45,132	-0.05%
2024/09/27	64.2	72.68	49.3	72.35	72.90	14.9	44,635	0.03%
2024/09/26	53.5	72.54	94.9	72.69	70.90	-41.4	43,684	-0.09%
2024/09/25	417.2	68.98	397	69.37	70.40	20.1	41,313	0.05%	大買/大賣/
2024/09/24	163.2	66.82	199.3	67.15	67.60	-36.1	39,564	-0.09%	大買/大賣/
2024/09/23	4.3	64.00	11.8	64.25	64.50	-7.5	37,671	-0.02%
2024/09/20	4	63.48	34	63.46	63.60	-30	38,079	-0.08%
2024/09/19	8	63.00	7.4	62.95	63.40	0.6	38,812	0.00%
2024/09/18	13	62.81	207.1	62.80	62.60	-194.1	39,497	-0.49%	大賣/鉅額交易
2024/09/16	4.4	61.76	2	61.60	61.70	2.4	41,761	0.01%
2024/09/13	4.1	62.10	5	62.14	62.40	-0.9	42,555	0.00%
2024/09/12	203	62.69	6	62.32	62.00	197	43,986	0.45%	大買/鉅額交易
2024/09/11	3	61.23	105	61.29	61.30	-102	44,485	-0.23%	大賣/鉅額交易
2024/09/10	7.1	60.70	12	60.22	59.80	-4.9	45,909	-0.01%
2024/09/09	110	60.51	12	60.57	60.60	98	48,201	0.20%	大買/
2024/09/06	11.1	61.82	12	61.94	62.10	-0.9	50,370	0.00%
2024/09/05	2	62.14	10	61.50	61.50	-8	54,137	-0.01%
2024/09/04	10.1	59.93	10	60.31	60.70	0.1	59,230	0.00%
2024/09/03	6.1	62.31	4	62.80	61.80	2.1	62,553	0.00%
2024/09/02	11.2	62.90	14	63.67	62.30	-2.8	67,649	0.00%
2024/08/30	15	63.81	16	63.89	64.50	-1	71,442	0.00%
2024/08/29	9	62.76	114.1	62.78	62.90	-105.1	72,503	-0.14%	大賣/鉅額交易
2024/08/28	6	62.65	2	62.75	62.60	4	75,295	0.01%
2024/08/27	114.3	62.64	15	62.88	62.70	99.3	80,365	0.12%	大買/
2024/08/26	28.1	65.08	24.2	64.86	64.20	3.8	80,319	0.00%
2024/08/23	3	63.73	107	64.19	63.60	-104	80,354	-0.13%	大賣/鉅額交易
2024/08/22	4.2	63.63	8	63.82	63.70	-3.8	80,874	0.00%
2024/08/21	116	63.01	116	64.41	63.70	0	81,654	0.00%	大買/大賣/
2024/08/20	17	64.38	18	64.73	63.70	-1	81,682	0.00%
2024/08/19	26	64.03	52	63.71	63.70	-26	81,476	-0.03%
2024/08/16	170.2	63.86	263	64.11	63.80	-92.8	81,622	-0.11%	大買/大賣/
2024/08/15	209	63.37	145	62.59	63.80	64	81,353	0.08%	大買/大賣/
2024/08/14	88.3	62.16	67.1	61.52	61.60	21.2	80,912	0.03%
2024/08/13	140.1	61.96	5	62.10	61.80	135.1	81,032	0.17%	大買/鉅額交易
2024/08/12	83.1	61.72	80.1	62.44	63.50	3	85,062	0.00%
2024/08/09	124.1	60.47	122	60.91	60.80	2.1	87,798	0.00%	大買/大賣/
2024/08/08	13	61.64	20	61.91	61.20	-7	94,830	-0.01%
2024/08/07	15	62.01	14	62.52	63.60	1	98,810	0.00%
2024/08/06	33	62.25	12.1	62.24	61.10	20.9	104,523	0.02%
2024/08/05	28.1	61.27	250.1	60.79	60.00	-222.1	106,461	-0.21%	大賣/鉅額交易
2024/08/02	51	65.15	137	64.60	64.10	-86	106,869	-0.08%	大賣/
2024/08/01	25.4	64.32	17	64.66	64.60	8.4	107,135	0.01%
2024/07/31	25	63.18	20	63.03	63.40	5	107,083	0.00%
2024/07/30	6.1	60.53	65.2	60.94	62.30	-59.1	107,424	-0.05%
2024/07/29	140	60.79	102	59.81	60.00	38	108,143	0.04%	大買/大賣/
2024/07/26	43	60.10	6	60.17	60.30	37	109,053	0.03%
2024/07/23	95.3	60.48	15	60.57	60.80	80.3	111,862	0.07%
2024/07/22	10.4	58.26	27.1	58.28	58.60	-16.7	114,730	-0.01%
2024/07/19	15.1	60.45	15	60.42	60.20	0.1	114,172	0.00%
2024/07/18	10	61.98	1	62.00	61.80	9	114,049	0.01%
2024/07/17	11.5	62.27	7.3	61.79	61.90	4.3	113,909	0.00%
2024/07/16	19.3	62.83	1	64.27	62.40	18.3	114,301	0.02%
2024/07/15	18.4	62.97	2	63.35	63.10	16.4	114,770	0.01%
2024/07/12	15.3	63.94	8	63.98	64.00	7.3	114,184	0.01%
2024/07/11	4	65.42	7	65.94	65.10	-3	113,780	0.00%
2024/07/10	15	65.51	2.1	65.73	65.10	12.9	113,798	0.01%
2024/07/09	22.2	65.73	7.1	66.11	65.20	15.1	113,470	0.01%
2024/07/08	41.9	67.73	47.2	66.99	67.50	-5.2	112,626	0.00%
2024/07/05	13.4	73.04	12.2	72.86	72.30	1.2	111,216	0.00%
2024/07/04	123.2	74.31	8.1	74.50	73.80	115.1	110,779	0.10%	大買/鉅額交易
2024/07/03	15.1	75.93	115.7	75.22	74.80	-100.6	110,428	-0.09%	大賣/
2024/07/02	113.5	74.25	11	74.17	74.10	102.5	109,694	0.09%	大買/鉅額交易
2024/07/01	106.3	73.36	112	73.80	73.70	-5.7	109,279	-0.01%	大買/大賣/
2024/06/28	19.3	75.30	6	75.07	74.60	13.3	108,377	0.01%
2024/06/27	19.4	75.23	18	75.63	75.20	1.4	107,922	0.00%
2024/06/26	7	75.60	27	75.55	75.00	-20	107,423	-0.02%
2024/06/25	24	75.32	68.3	75.47	76.50	-44.3	106,758	-0.04%
2024/06/24	65.3	74.20	20	74.54	74.20	45.3	105,780	0.04%
2024/06/21	324.9	76.80	296.6	76.95	75.90	28.2	105,449	0.03%	大買/大賣/
2024/06/20	11.1	76.13	24.5	76.38	76.70	-13.4	103,009	-0.01%
2024/06/19	302.1	75.89	320.1	76.09	75.00	-18	102,277	-0.02%	大買/大賣/
2024/06/18	12.5	74.07	34.7	74.26	74.10	-22.2	100,961	-0.02%
2024/06/17	27.9	74.46	21	74.15	73.70	6.9	100,571	0.01%
2024/06/14	75.8	74.74	72.2	74.42	75.40	3.7	99,141	0.00%
2024/06/13	154.2	72.48	440.3	73.26	72.40	-286.1	97,069	-0.29%	大買/大賣/鉅額交易
2024/06/12	680.5	71.75	447.2	73.53	70.90	233.3	95,585	0.24%	大買/大賣/鉅額交易
2024/06/11	208	78.59	206.3	79.18	74.70	1.7	92,009	0.00%	大買/大賣/
2024/06/07	354.8	82.81	396.1	84.28	82.90	-41.3	87,019	-0.05%	大買/大賣/
2024/06/06	475.8	83.18	275.4	82.86	83.70	200.4	83,616	0.24%	大買/大賣/鉅額交易
2024/06/05	236	80.52	459.9	79.90	80.40	-223.9	78,688	-0.28%	大買/大賣/鉅額交易
2024/06/04	39.1	75.00	32	75.35	75.70	7.1	75,295	0.01%
2024/06/03	71.7	73.07	181.2	74.78	75.90	-109.5	74,088	-0.15%	大賣/鉅額交易
2024/05/31	559	76.02	174.8	76.16	71.50	384.2	71,518	0.54%	大買/大賣/鉅額交易
2024/05/30	12	77.83	8	77.28	78.30	4	66,738	0.01%
2024/05/29	52.7	77.96	45	76.87	77.20	7.7	66,931	0.01%
2024/05/28	33.3	79.89	76.2	79.55	79.50	-42.9	66,688	-0.06%
2024/05/27	55.7	77.05	27.9	77.09	78.30	27.8	66,564	0.04%
2024/05/24	29.3	73.07	22.4	73.21	73.50	7	66,061	0.01%
2024/05/23	12.9	71.62	1	71.60	71.30	11.9	65,927	0.02%
2024/05/22	10	72.13	51.3	71.65	72.00	-41.2	66,285	-0.06%
2024/05/21	5	71.06	36	70.70	71.40	-31	67,030	-0.05%
2024/05/20	43.2	71.89	16.4	71.90	72.50	26.9	67,811	0.04%
2024/05/17	28.6	71.91	34.4	72.06	71.00	-5.8	67,821	-0.01%
2024/05/16	219.2	73.88	186.8	74.02	74.10	32.4	67,308	0.05%	大買/大賣/
2024/05/15	301.9	70.33	311.7	70.96	71.40	-9.8	62,532	-0.02%	大買/大賣/
2024/05/14	745.2	70.98	819.5	71.58	71.30	-74.2	59,266	-0.13%	大買/大賣/
2024/05/13	67	66.01	63.2	66.29	66.60	3.8	51,583	0.01%
2024/05/10	471.4	57.51	507.9	58.78	60.60	-36.5	47,517	-0.08%	大買/大賣/
2024/05/09	353.2	55.01	852.5	54.74	55.10	-499.3	41,522	-1.20%	大買/大賣/鉅額交易
2024/05/08	315.1	53.00	27.2	53.00	52.20	287.9	38,724	0.74%	大買/鉅額交易
2024/05/07	15	52.29	407	52.44	52.50	-392	37,648	-1.04%	大賣/鉅額交易
2024/05/06	15	50.50	18	50.28	50.60	-3	36,577	-0.01%
2024/05/03	49.5	50.68	45.4	50.86	50.40	4.1	36,422	0.01%
2024/05/02	47.3	52.16	45	51.21	51.30	2.3	35,869	0.01%
2024/04/30	348.2	51.81	53.7	52.00	52.20	294.5	34,907	0.84%	大買/鉅額交易
2024/04/29	210.5	53.71	193.2	54.04	52.90	17.4	34,260	0.05%	大買/大賣/
2024/04/26	142.3	51.23	214.9	50.81	51.80	-72.6	31,859	-0.23%	大買/大賣/
2024/04/25	13.4	46.78	186	46.75	47.10	-172.7	28,881	-0.60%	大賣/鉅額交易
2024/04/24	218	46.03	209	46.69	46.70	9	29,490	0.03%	大買/大賣/
2024/04/23	3	45.88	3.2	45.77	45.85	-0.2	30,084	0.00%
2024/04/22	199.1	46.04	198.1	46.54	45.60	1	31,047	0.00%	大買/大賣/
2024/04/19	6.2	45.11	249.1	45.46	45.15	-242.9	31,099	-0.78%	大賣/鉅額交易
2024/04/18	41.1	43.78	6	43.75	43.80	35.1	31,794	0.11%
2024/04/17	16.3	44.05	305	44.05	43.95	-288.8	32,544	-0.89%	大賣/鉅額交易
2024/04/16	442.4	43.66	412	44.49	43.80	30.4	35,643	0.09%	大買/大賣/
2024/04/15	53.4	44.94	48	45.35	45.20	5.3	38,172	0.01%
2024/04/12	6	44.98	2	45.25	45.20	4	39,648	0.01%
2024/04/11	36	44.94	192.5	45.15	45.00	-156.5	42,860	-0.37%	大賣/鉅額交易
2024/04/10	22.3	44.87	18	45.28	44.40	4.2	47,471	0.01%
2024/04/09	41.6	45.04	19.1	45.12	44.95	22.5	49,252	0.05%
2024/04/08	1.1	43.66	20	44.26	45.10	-18.9	51,653	-0.04%
2024/04/03	3	44.03	5	43.90	43.80	-2	51,965	0.00%
2024/04/02	19	44.28	6	44.36	44.45	13	52,810	0.02%
2024/04/01	15.1	44.42	7	44.32	44.30	8.1	54,419	0.01%
2024/03/29	1.8	44.29	1.1	44.41	44.40	0.7	57,040	0.00%
2024/03/28	104.7	44.30	23.1	44.28	44.10	81.5	61,145	0.13%	大買/
2024/03/27	2	44.25	11	44.20	44.15	-9	66,969	-0.01%
2024/03/26	17.6	44.94	0	0.00	44.15	17.6	72,282	0.02%
2024/03/25	22	45.40	27.1	45.67	45.60	-5.1	74,413	-0.01%
2024/03/22	16.2	45.16	6	45.23	45.15	10.2	78,776	0.01%
2024/03/21	29.2	45.89	41.1	46.17	45.45	-11.9	82,392	-0.01%
2024/03/20	9.4	45.15	36	45.15	44.95	-26.6	82,759	-0.03%
2024/03/19	260.3	45.68	14.1	45.61	45.30	246.3	82,606	0.30%	大買/鉅額交易
2024/03/18	19.2	45.23	31	45.17	45.15	-11.8	82,626	-0.01%
2024/03/15	325.5	46.58	15.2	46.46	46.50	310.3	82,622	0.38%	大買/鉅額交易
2024/03/14	201.4	47.75	1.5	47.72	47.75	199.9	81,884	0.24%	大買/鉅額交易
2024/03/13	58.2	48.97	37	48.88	48.70	21.2	81,628	0.03%
2024/03/12	19	48.72	259.5	48.98	48.95	-240.5	81,399	-0.30%	大賣/鉅額交易
2024/03/11	32.3	48.40	233	48.45	48.60	-200.7	81,293	-0.25%	大賣/鉅額交易
2024/03/08	261.6	48.78	90	48.31	47.55	171.6	81,533	0.21%	大買/鉅額交易
2024/03/07	13	48.17	13	48.48	48.00	0	81,653	0.00%
2024/03/06	9.3	48.09	4	48.10	48.00	5.3	81,835	0.01%
2024/03/05	43.7	48.93	37	49.20	48.60	6.7	81,797	0.01%
2024/03/04	13.2	48.40	7.5	48.40	48.90	5.7	81,501	0.01%
2024/03/01	29.1	48.95	32	49.17	49.15	-2.9	81,079	0.00%
2024/02/29	132.7	49.70	135.6	49.88	49.85	-2.9	80,766	0.00%	大買/大賣/
2024/02/27	73.5	48.81	9	49.10	48.55	64.5	80,194	0.08%
2024/02/26	67.2	48.86	5	48.79	48.70	62.2	79,816	0.08%
2024/02/23	40.5	49.30	13	49.42	49.10	27.5	79,548	0.03%
2024/02/22	30.3	49.45	86.3	49.67	49.95	-56	79,046	-0.07%
2024/02/21	96.1	48.84	38.4	49.08	48.35	57.8	77,991	0.07%
2024/02/20	22	48.12	34.2	48.07	48.15	-12.2	76,991	-0.02%
2024/02/19	21.1	47.07	3.2	46.74	46.90	17.9	76,623	0.02%
2024/02/16	2	47.10	2.1	47.32	46.90	-0.1	76,622	0.00%
2024/02/15	7.2	46.00	15.3	46.41	46.65	-8.1	76,927	-0.01%
2024/02/05	4	47.50	26	47.56	47.30	-22	76,416	-0.03%
2024/02/02	70.2	48.05	70	47.75	47.75	0.2	76,221	0.00%
2024/02/01	6.2	49.06	47.2	48.81	49.15	-41	75,807	-0.05%
2024/01/31	25	47.86	0	0.00	47.85	25	75,447	0.03%
2024/01/30	3.1	48.52	1	48.80	48.50	2.1	75,144	0.00%
2024/01/29	5	48.87	1	48.80	48.80	4	75,025	0.01%
2024/01/26	18	48.90	2.1	49.00	48.90	15.9	74,848	0.02%
2024/01/25	19.2	49.50	32	49.18	49.25	-12.8	74,575	-0.02%
2024/01/24	8.1	50.18	5.2	50.30	49.80	3	74,259	0.00%
2024/01/23	23	49.74	3	50.11	49.45	20	73,968	0.03%
2024/01/22	70.2	49.54	10.4	49.61	49.80	59.8	73,435	0.08%
2024/01/19	37.1	50.72	4.3	50.71	50.90	32.8	72,698	0.05%
2024/01/18	10.1	50.55	31	51.16	51.30	-20.9	72,119	-0.03%
2024/01/17	38.3	50.72	21	49.78	49.75	17.2	71,254	0.02%
2024/01/16	37.2	51.89	19	51.17	51.10	18.2	70,167	0.03%
2024/01/15	21	52.35	15	52.29	52.20	6	69,052	0.01%
2024/01/12	26	51.45	58.2	51.30	51.80	-32.2	68,101	-0.05%
2024/01/11	35	49.41	32	49.34	49.30	3	66,573	0.00%
2024/01/10	131.3	49.52	114.3	49.46	48.80	16.9	65,947	0.03%	大買/大賣/
2024/01/09	179.4	51.86	44.2	51.72	51.70	135.2	62,747	0.22%	大買/鉅額交易
2024/01/08	62.5	57.34	75.3	57.70	56.50	-12.8	59,929	-0.02%
2024/01/05	64.8	57.99	69.1	57.93	58.00	-4.4	58,241	-0.01%
2024/01/04	109.2	56.99	178.6	56.65	57.30	-69.4	54,924	-0.13%	大買/大賣/
2024/01/03	148.6	53.96	72.4	54.07	54.00	76.2	50,539	0.15%	大買/
2024/01/02	83.6	53.89	93.2	54.15	53.00	-9.5	48,572	-0.02%
2023/12/29	17.1	51.45	17	51.82	51.30	0.1	46,003	0.00%
2023/12/28	68	52.26	133	51.92	51.90	-65	45,551	-0.14%	大賣/
2023/12/27	55	53.33	73.3	53.17	52.60	-18.3	44,588	-0.04%
2023/12/26	196.1	52.59	150.5	52.38	52.00	45.6	43,061	0.11%	大買/大賣/
2023/12/25	228.7	52.98	168.1	52.25	51.80	60.6	40,417	0.15%	大買/大賣/
2023/12/22	269.9	57.05	210.2	56.95	57.50	59.8	36,363	0.16%	大買/大賣/
2023/12/21	86.2	53.37	202.7	53.51	55.40	-116.5	30,431	-0.38%	大賣/鉅額交易
2023/12/20	49.3	49.08	81.4	49.92	50.40	-32.1	25,050	-0.13%
2023/12/19	203.6	49.32	166.1	49.36	49.30	37.5	22,532	0.17%	大買/大賣/
2023/12/18	71.1	46.99	87.8	47.58	47.85	-16.7	18,279	-0.09%
2023/12/15	39.1	43.86	30.5	44.05	44.25	8.6	14,910	0.06%
2023/12/14	6.2	42.90	1	43.25	42.75	5.2	14,410	0.04%
2023/12/13	3.4	43.92	0	0.00	43.20	3.4	14,666	0.02%
2023/12/12	29.3	44.26	11.2	44.65	44.00	18.1	16,436	0.11%
2023/12/11	15.2	44.23	0	0.00	44.00	15.2	16,360	0.09%
2023/12/08	5.1	43.60	0	0.00	44.00	5.1	16,264	0.03%
2023/12/07	0.4	44.19	5.1	43.81	43.70	-4.7	16,227	-0.03%
2023/12/06	2.7	44.42	16.4	44.44	44.65	-13.7	16,207	-0.08%
2023/12/05	11.5	44.76	3.1	45.04	44.85	8.4	16,069	0.05%
2023/12/04	13.4	44.63	21.6	44.70	45.15	-8.2	15,536	-0.05%
2023/12/01	21.5	43.07	14.2	43.01	43.30	7.3	14,717	0.05%
2023/11/30	6.1	42.13	3.1	42.18	42.00	3	14,382	0.02%
2023/11/29	0.1	42.50	3	42.63	42.55	-2.9	14,303	-0.02%
2023/11/28	10	42.41	6.1	42.40	42.65	4	14,280	0.03%
2023/11/27	1	42.10	2	41.95	42.00	-1	14,187	-0.01%
2023/11/24	5.3	41.47	1	41.60	41.75	4.2	14,230	0.03%
2023/11/22	1	41.55	2	41.65	41.55	-1	14,285	-0.01%
2023/11/21	6.1	41.92	4	42.00	41.90	2.1	14,315	0.01%
2023/11/20	3.1	41.82	0	0.00	42.00	3.1	14,564	0.02%
2023/11/17	0.1	42.00	1	41.80	41.80	-1	14,695	-0.01%
2023/11/16	5	42.05	1.1	42.01	42.15	3.9	14,689	0.03%
2023/11/15	2.1	41.74	4	41.89	42.10	-1.9	14,752	-0.01%
2023/11/14	16.1	42.21	20	42.55	41.50	-3.9	15,292	-0.03%
2023/11/13	3.1	41.55	2.1	41.97	41.45	1	15,000	0.01%
2023/11/10	3.2	41.58	17.2	41.31	41.30	-14	15,307	-0.09%
2023/11/09	5	42.00	3	41.93	41.85	2	15,399	0.01%
2023/11/08	6.1	42.13	1	41.90	41.90	5.1	15,698	0.03%
2023/11/07	0.1	42.20	0.2	42.25	42.25	-0.1	15,767	0.00%
2023/11/06	7.3	42.36	5	42.33	42.30	2.3	15,975	0.01%
2023/11/03	0	0.00	5.1	43.17	43.25	-5.1	15,983	-0.03%
2023/11/02	1	42.55	1	42.50	42.65	0	16,076	0.00%
2023/10/31	3.1	42.81	2.3	42.57	42.10	0.9	16,745	0.01%
2023/10/30	1.1	43.10	2.1	43.15	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	1	43.00	43.00	-1	16,907	-0.01%
2023/10/26	0.5	42.24	3	42.27	42.45	-2.5	17,389	-0.01%
2023/10/25	11	42.25	13.1	42.29	42.30	-2.1	17,925	-0.01%
2023/10/24	11	42.01	11	42.16	42.20	0	18,272	0.00%
2023/10/23	11	42.23	12.5	42.00	41.95	-1.5	18,667	-0.01%
2023/10/20	0	0.00	2	42.20	42.35	-2	18,868	-0.01%
2023/10/19	2	42.55	5	42.84	42.70	-3	19,136	-0.02%
2023/10/18	7	42.10	4	42.33	42.30	3	19,637	0.02%
2023/10/17	22	42.42	23.1	42.25	42.25	-1.1	20,006	-0.01%
2023/10/16	1.2	42.01	0.2	42.05	42.40	1	20,676	0.00%
2023/10/13	6	42.63	0	0.00	42.55	6	21,410	0.03%
2023/10/12	2	42.60	4.2	42.92	43.10	-2.2	21,726	-0.01%
2023/10/11	7.2	43.14	5.1	43.00	42.55	2.1	22,300	0.01%
2023/10/06	1.1	45.05	2	45.40	45.00	-0.9	23,265	0.00%
2023/10/05	3	45.08	8	45.50	44.90	-5	24,382	-0.02%
2023/10/04	0	0.00	3	44.35	44.55	-3	24,984	-0.01%
2023/10/03	0	0.00	0.1	44.49	44.10	-0.1	25,836	0.00%
2023/10/02	6.1	44.66	7.1	44.40	44.45	-1	26,366	0.00%
2023/09/28	10	45.58	3	45.52	45.45	7	27,236	0.03%
2023/09/27	3.1	46.07	4.1	46.36	45.90	-1	30,489	0.00%
2023/09/26	1	45.65	10.1	45.98	45.95	-9.1	33,006	-0.03%
2023/09/25	5	45.81	14.4	45.67	45.95	-9.4	37,459	-0.03%
2023/09/22	3	45.73	9.1	45.70	45.80	-6.1	39,241	-0.02%
2023/09/21	6	45.43	3	45.52	45.60	3	39,654	0.01%
2023/09/20	20.2	46.49	24.2	46.74	46.30	-4	39,877	-0.01%
2023/09/19	3	45.52	22	45.30	45.85	-19	39,695	-0.05%
2023/09/18	31.1	45.69	25.3	45.65	45.50	5.8	39,773	0.01%
2023/09/15	168.5	46.50	143	46.49	46.45	25.5	39,977	0.06%	大買/大賣/
2023/09/14	3	44.47	28	44.17	44.60	-25	38,125	-0.07%
2023/09/13	4	42.98	1	43.15	43.30	3	38,034	0.01%
2023/09/12	1	42.95	6.3	42.93	43.10	-5.3	38,359	-0.01%
2023/09/11	13	42.68	2	42.90	42.50	11	38,623	0.03%
2023/09/08	2	42.73	8	42.96	42.65	-6	38,922	-0.02%
2023/09/07	2	42.55	1	42.70	42.50	1	39,057	0.00%
2023/09/06	8	42.86	3.1	42.74	42.60	5	39,193	0.01%
2023/09/05	7	43.05	19	43.22	43.30	-12	39,357	-0.03%
2023/09/04	7	42.30	5.1	42.97	42.90	2	39,782	0.00%
2023/09/01	6.5	42.27	0	0.00	42.10	6.5	39,716	0.02%
2023/08/31	0.3	42.60	2.2	42.71	42.25	-1.9	39,828	0.00%
2023/08/30	9	42.65	1	42.75	42.25	8	39,936	0.02%
2023/08/29	0.1	42.10	0.1	42.50	42.50	0	40,016	0.00%
2023/08/28	8	41.76	1	42.25	42.00	7	40,157	0.02%
2023/08/25	1.1	42.02	4.5	42.12	42.05	-3.4	40,320	-0.01%
2023/08/24	28.6	42.05	5	42.37	41.95	23.6	40,373	0.06%
2023/08/23	5.2	43.26	3	43.44	42.95	2.1	40,250	0.01%
2023/08/22	4	43.30	5.4	43.16	43.30	-1.4	40,211	0.00%
2023/08/21	3.1	43.19	2	43.18	43.10	1.1	40,225	0.00%
2023/08/18	13	44.18	28	44.57	43.90	-15	40,110	-0.04%
2023/08/17	12	42.25	32.1	42.37	42.55	-20.1	39,468	-0.05%
2023/08/16	20.8	42.30	37	42.75	42.05	-16.2	39,345	-0.04%
2023/08/15	5.9	43.73	11	43.79	43.60	-5.1	39,023	-0.01%
2023/08/14	6	44.20	5	44.26	44.05	1	38,934	0.00%
2023/08/11	8.5	45.36	7	45.38	45.30	1.5	38,727	0.00%
2023/08/10	7	45.63	3	45.50	45.50	4	38,714	0.01%
2023/08/09	2	46.20	2	46.38	46.00	0	38,759	0.00%
2023/08/08	3	46.45	11.5	46.45	46.40	-8.5	38,698	-0.02%
2023/08/07	14	46.04	3.2	46.30	46.40	10.8	38,780	0.03%
2023/08/04	7	46.85	9	47.06	47.15	-2	38,682	-0.01%
2023/08/02	9	46.44	7	46.51	46.45	2	38,518	0.01%
2023/08/01	0	0.00	3	46.87	46.80	-3	38,578	-0.01%
2023/07/31	30	47.19	18	46.93	46.50	12	38,652	0.03%
2023/07/28	15	47.74	33	47.74	47.75	-18	38,349	-0.05%
2023/07/27	23.8	47.11	21	47.04	46.90	2.8	38,170	0.01%
2023/07/26	26	46.73	27	46.63	46.90	-1	38,213	0.00%
2023/07/25	13	45.74	15	45.74	45.60	-2	38,023	-0.01%
2023/07/24	18.4	46.09	14	45.79	45.75	4.4	38,172	0.01%
2023/07/21	20.3	47.68	10	47.64	47.35	10.3	38,225	0.03%
2023/07/20	41.9	47.84	42.7	47.80	48.40	-0.8	37,923	0.00%
2023/07/19	19	47.01	17	46.80	46.80	2	37,424	0.01%
2023/07/18	137.1	46.36	137	46.88	46.30	0.1	37,107	0.00%	大買/大賣/
2023/07/17	19	45.03	8.1	45.17	45.05	10.9	36,551	0.03%
2023/07/14	40.2	45.01	25.3	44.92	44.60	14.9	36,353	0.04%
2023/07/13	71	44.49	77	45.15	44.00	-6	36,109	-0.02%
2023/07/12	35.6	46.70	57.1	46.55	46.25	-21.5	35,144	-0.06%
2023/07/11	27.2	48.75	26.1	48.52	48.40	1.1	34,359	0.00%
2023/07/10	26.1	49.50	14	49.13	48.85	12.1	33,858	0.04%
2023/07/07	21.2	50.92	180	50.65	50.60	-158.8	33,170	-0.48%	大賣/鉅額交易
2023/07/06	27.8	51.14	44	51.25	51.00	-16.2	32,733	-0.05%
2023/07/05	101.1	52.11	92	51.98	51.70	9.1	32,089	0.03%	大買/
2023/07/04	76.7	54.08	51.4	54.18	54.20	25.3	29,285	0.09%
2023/07/03	119.5	68.17	267.2	68.59	69.30	-147.8	26,890	-0.55%	大買/大賣/鉅額交易
2023/06/30	27	62.64	59.2	62.26	63.00	-32.2	22,631	-0.14%
2023/06/29	126.5	60.02	25	60.33	60.10	101.5	20,969	0.48%	大買/鉅額交易
2023/06/28	9.1	60.66	2	60.40	60.70	7.1	20,607	0.03%
2023/06/27	40	61.30	8	61.65	61.10	32	20,361	0.16%
2023/06/26	20.5	61.40	5	61.50	61.10	15.5	20,295	0.08%
2023/06/21	14.3	61.75	6	61.57	61.50	8.3	20,189	0.04%
2023/06/20	1.3	63.36	8	63.20	63.20	-6.7	19,866	-0.03%
2023/06/19	8.4	64.17	7.3	63.75	63.50	1.1	19,802	0.01%
2023/06/16	8.3	64.54	16	64.31	64.80	-7.7	19,725	-0.04%
2023/06/15	13	64.24	7.1	64.03	64.10	6	19,599	0.03%
2023/06/14	24	64.15	18.1	63.87	64.30	5.9	19,652	0.03%
2023/06/13	9	62.92	17.3	62.90	63.20	-8.3	20,100	-0.04%
2023/06/12	14.1	62.27	11	62.54	63.00	3.1	21,149	0.01%
2023/06/09	14.1	62.82	12	62.77	62.90	2.1	22,330	0.01%
2023/06/08	26.2	62.52	48	62.78	62.60	-21.8	23,461	-0.09%
2023/06/07	4	61.72	7	61.59	61.70	-3	26,858	-0.01%
2023/06/06	3.2	61.41	7	61.56	61.70	-3.9	27,226	-0.01%
2023/06/05	11.1	61.03	2	60.90	60.90	9.1	27,587	0.03%
2023/06/02	2	61.65	41	61.41	61.50	-39	27,811	-0.14%
2023/06/01	3.4	60.75	15	60.79	61.40	-11.6	28,459	-0.04%
2023/05/31	4.1	61.35	1	61.40	60.80	3.1	29,434	0.01%
2023/05/30	4.1	61.55	10	62.20	61.30	-6	29,898	-0.02%
2023/05/29	10	62.04	6	62.08	62.00	4	30,085	0.01%
2023/05/26	8	61.55	23	61.23	61.30	-15	30,598	-0.05%
2023/05/25	11.4	61.39	0	0.00	61.10	11.4	31,159	0.04%
2023/05/24	11	62.12	2	62.05	61.90	9	31,696	0.03%
2023/05/23	4	61.73	2	61.75	61.70	2	32,291	0.01%
2023/05/22	16	61.91	5.1	61.55	62.10	10.9	32,291	0.03%
2023/05/19	3	61.20	22	61.39	61.30	-19	32,218	-0.06%
2023/05/18	2	61.40	10.3	61.41	61.30	-8.3	32,251	-0.03%
2023/05/17	8.3	61.23	11	61.44	61.20	-2.8	32,327	-0.01%
2023/05/16	14	60.99	15.1	60.89	60.90	-1.1	32,444	0.00%
2023/05/15	5.2	60.12	8.3	60.95	61.20	-3.1	32,668	-0.01%
2023/05/12	25.1	60.44	0	0.00	60.20	25.1	32,769	0.08%
2023/05/11	27.7	60.56	12	60.52	60.10	15.7	32,791	0.05%
2023/05/10	10.5	60.93	21	61.42	61.60	-10.5	32,647	-0.03%
2023/05/09	12.1	60.46	0	0.00	60.30	12.1	32,509	0.04%
2023/05/08	30.1	60.61	22	60.70	60.50	8.1	32,727	0.02%
2023/05/05	16.1	61.00	3	61.07	61.20	13.1	33,125	0.04%
2023/05/04	17.1	60.84	22.8	60.82	60.80	-5.7	33,362	-0.02%
2023/05/03	31.5	60.98	4.3	60.79	60.70	27.2	33,379	0.08%
2023/05/02	20.6	61.76	2	61.55	61.90	18.6	33,340	0.06%
2023/04/28	12.3	62.87	31	62.87	63.10	-18.7	33,450	-0.06%
2023/04/27	16.6	61.77	4	61.95	61.70	12.6	33,449	0.04%
2023/04/26	19.2	62.55	11	62.69	62.40	8.2	33,449	0.02%
2023/04/25	14.5	64.11	3.1	64.40	63.70	11.4	33,282	0.03%
2023/04/24	4.1	64.78	3	65.00	64.70	1.1	33,348	0.00%
2023/04/21	27.5	65.43	9.1	65.35	64.90	18.4	33,497	0.05%
2023/04/20	29	67.02	24.2	66.88	66.40	4.8	33,407	0.01%
2023/04/19	18.2	66.07	34	66.30	66.00	-15.8	33,575	-0.05%
2023/04/18	55.1	67.22	3.1	66.92	66.40	52	33,590	0.15%
2023/04/17	9.2	67.61	52.3	67.68	67.70	-43.1	33,504	-0.13%
2023/04/14	17	66.83	20	66.94	66.80	-3	33,500	-0.01%
2023/04/13	15	66.39	9	66.22	66.30	6	33,627	0.02%
2023/04/12	13.1	66.25	23	66.37	66.40	-9.9	33,872	-0.03%
2023/04/11	2	65.90	1	66.00	65.60	1	33,885	0.00%
2023/04/10	26.1	65.75	49	66.26	65.70	-23	34,120	-0.07%
2023/04/07	48.1	65.07	36	65.53	65.60	12	34,136	0.04%
2023/04/06	27.1	64.54	4	64.65	64.00	23.1	34,381	0.07%
2023/03/31	7	64.31	23	64.30	64.30	-16	34,969	-0.05%
2023/03/30	4	63.48	13	63.34	63.30	-9	37,128	-0.02%
2023/03/29	8	63.60	42	63.99	63.50	-34	38,375	-0.09%
2023/03/28	43	64.96	20	64.72	64.00	23	39,630	0.06%
2023/03/27	0	0.00	5	64.30	64.20	-5	41,065	-0.01%
2023/03/24	11	64.10	12	64.08	64.20	-1	43,592	0.00%
2023/03/23	29.4	64.23	14.2	64.32	64.10	15.2	43,772	0.03%
2023/03/22	46.3	65.75	49	65.33	65.30	-2.7	43,827	-0.01%
2023/03/21	22	65.71	3.3	65.28	65.10	18.8	44,274	0.04%
2023/03/20	23	65.92	32	66.16	65.80	-9	44,251	-0.02%
2023/03/17	13.1	65.22	7	65.20	65.40	6.1	44,367	0.01%
2023/03/16	48.7	65.35	24.1	65.42	64.70	24.6	44,186	0.06%
2023/03/15	46.6	67.53	93.3	66.98	66.50	-46.6	43,768	-0.11%
2023/03/14	80.5	67.47	31.3	67.88	67.50	49.2	43,133	0.11%
2023/03/13	52.4	69.13	31.1	69.37	69.10	21.4	42,354	0.05%
2023/03/10	121.5	68.61	105.1	69.21	68.70	16.4	41,250	0.04%	大買/大賣/
2023/03/09	17.3	66.79	30	66.96	67.00	-12.7	38,207	-0.03%
2023/03/08	21.6	66.29	6	66.48	66.30	15.6	38,303	0.04%
2023/03/07	6	67.02	59	67.12	67.40	-53	38,327	-0.14%
2023/03/06	109.3	67.49	20	67.25	67.50	89.2	38,351	0.23%	大買/
2023/03/03	34	66.03	50.2	66.53	67.10	-16.2	38,223	-0.04%
2023/03/02	4	65.63	33	65.40	65.60	-29	37,646	-0.08%
2023/03/01	22.1	63.79	9.3	63.85	63.80	12.8	37,249	0.03%
2023/02/24	34.2	64.53	35.1	64.71	64.60	-0.9	37,154	0.00%
2023/02/23	36.4	63.91	84.2	63.95	64.30	-47.9	36,786	-0.13%
2023/02/22	17	62.76	30.3	62.96	62.60	-13.3	36,541	-0.04%
2023/02/21	36.7	61.69	97.2	61.95	62.80	-60.5	36,156	-0.17%
2023/02/20	1.1	59.93	7	60.39	60.50	-5.9	36,047	-0.02%
2023/02/17	3.1	59.77	2	59.80	59.80	1.1	36,564	0.00%
2023/02/16	2	60.15	3	60.30	60.30	-1	37,101	0.00%
2023/02/15	19.3	60.22	5.1	60.36	60.00	14.2	38,017	0.04%
2023/02/14	9	60.01	37	60.02	60.70	-28	38,376	-0.07%
2023/02/13	22.1	59.05	15.2	59.23	59.00	6.9	38,820	0.02%
2023/02/10	25.4	60.79	3	61.00	60.60	22.4	39,575	0.06%
2023/02/09	7.3	61.83	10	62.00	61.70	-2.7	39,863	-0.01%
2023/02/08	7	61.96	6	61.92	61.80	1	40,532	0.00%
2023/02/07	7	61.99	34.2	61.77	61.70	-27.2	40,938	-0.07%
2023/02/06	24.1	61.99	20	61.87	61.70	4.1	41,610	0.01%
2023/02/03	24	64.08	84	64.22	63.60	-60	41,807	-0.14%
2023/02/02	23.1	63.20	16.1	63.31	63.50	7	41,682	0.02%
2023/02/01	14	62.51	37	62.84	62.40	-23	41,946	-0.05%
2023/01/31	31	62.31	32	62.28	62.50	-1	42,304	0.00%
2023/01/30	35.1	61.55	10	61.41	61.30	25.1	42,519	0.06%
2023/01/17	41	61.84	30.5	61.96	62.00	10.5	42,507	0.02%
2023/01/16	31.1	61.13	5.7	61.08	61.10	25.4	42,923	0.06%
2023/01/13	35.1	61.86	10	62.03	61.90	25.1	42,948	0.06%
2023/01/12	28.3	62.89	15.5	62.32	62.00	12.8	43,652	0.03%
2023/01/11	18	63.38	38.3	64.05	63.20	-20.3	43,990	-0.05%
2023/01/10	37	63.19	12	63.61	62.90	25	44,451	0.06%
2023/01/09	29.1	63.22	13.1	63.42	63.30	16	45,826	0.03%
2023/01/06	17	63.78	9	63.66	63.60	8	46,392	0.02%
2023/01/05	27	64.27	12	64.31	63.70	15	46,811	0.03%
2023/01/04	32.1	64.50	41	63.97	63.50	-8.9	47,306	-0.02%
2023/01/03	40	65.08	138	64.85	64.60	-98	47,512	-0.21%	大賣/
2022/12/30	52	65.89	16	65.94	65.50	36	47,447	0.08%
2022/12/29	94	64.37	1.1	64.36	64.80	92.9	47,766	0.19%
2022/12/28	7.1	64.24	14	64.63	63.90	-6.9	48,395	-0.01%
2022/12/27	7.1	65.74	36	65.77	65.10	-28.9	48,879	-0.06%
2022/12/26	151	66.59	97	66.11	65.00	54	49,611	0.11%	大買/
2022/12/23	19	67.22	12	66.98	67.30	7	49,849	0.01%
2022/12/22	99.8	67.74	105.4	67.49	68.00	-5.6	49,962	-0.01%	大賣/
2022/12/21	110.2	65.51	97.1	65.62	65.70	13.1	48,536	0.03%	大買/
2022/12/20	44	64.61	52.2	64.63	63.90	-8.2	48,045	-0.02%
2022/12/19	49.1	65.44	2	66.30	64.30	47.1	48,056	0.10%
2022/12/16	132.1	64.83	71.4	65.16	65.30	60.7	47,130	0.13%	大買/
2022/12/15	4.2	62.70	37	62.92	62.80	-32.8	45,315	-0.07%
2022/12/14	25.1	62.15	21	62.28	62.00	4.1	46,068	0.01%
2022/12/13	12	62.70	12.2	63.35	63.20	-0.2	46,340	0.00%
2022/12/12	59	61.82	137	61.90	61.80	-78	46,966	-0.17%	大賣/
2022/12/09	8	61.96	13	62.25	62.80	-5	47,494	-0.01%
2022/12/08	2.2	60.82	2	60.95	61.00	0.2	47,928	0.00%
2022/12/07	21.1	60.92	3	61.50	60.90	18.1	48,316	0.04%
2022/12/06	34.7	62.53	11	62.97	61.70	23.7	48,303	0.05%
2022/12/05	20.5	64.25	6	64.55	63.80	14.5	48,689	0.03%
2022/12/02	18.2	64.82	1.1	64.83	64.80	17.2	49,137	0.03%
2022/12/01	51.1	66.51	7.1	67.02	65.40	43.9	49,641	0.09%
2022/11/30	2	66.00	22.1	65.78	66.10	-20.1	49,206	-0.04%
2022/11/29	19	63.88	15	64.85	65.10	4	49,503	0.01%
2022/11/28	27	63.90	21.1	63.91	63.50	6	50,617	0.01%
2022/11/25	30.1	65.45	49.2	65.24	64.90	-19.1	50,539	-0.04%
2022/11/24	11	62.75	8.2	63.55	64.60	2.9	50,633	0.01%
2022/11/23	4	62.30	7.1	62.67	62.50	-3.1	50,427	-0.01%
2022/11/22	22	61.95	26.1	61.72	61.70	-4.1	50,768	-0.01%
2022/11/21	26.2	62.45	19	61.67	61.40	7.2	50,760	0.01%
2022/11/18	24.4	63.64	25	63.23	63.00	-0.6	50,662	0.00%
2022/11/17	12.2	64.69	21.1	64.89	64.80	-8.9	50,562	-0.02%
2022/11/16	17.2	64.90	11	65.20	64.60	6.2	50,600	0.01%
2022/11/15	41	65.43	3	65.83	65.30	38	50,611	0.08%
2022/11/14	34	66.00	19.2	65.98	66.20	14.8	50,242	0.03%
2022/11/11	63	65.73	77.2	66.08	65.20	-14.2	49,814	-0.03%
2022/11/10	2.1	64.59	24.5	64.52	64.30	-22.5	49,247	-0.05%
2022/11/09	22	63.99	13	64.12	64.50	9	49,377	0.02%
2022/11/08	23.1	64.04	20.1	64.39	63.40	2.9	49,893	0.01%
2022/11/07	13	62.76	68.2	62.27	62.30	-55.1	49,150	-0.11%
2022/11/04	30	61.18	7.1	60.86	61.20	23	48,969	0.05%
2022/11/03	25.1	58.62	33	59.51	60.20	-7.9	48,969	-0.02%
2022/11/02	13.1	59.99	25.5	60.52	59.80	-12.5	49,333	-0.03%
2022/11/01	18.2	59.45	10	59.71	59.10	8.2	49,288	0.02%
2022/10/31	14	60.36	9	60.18	60.20	5	49,669	0.01%
2022/10/28	19.1	61.28	31	62.25	60.60	-11.9	49,591	-0.02%
2022/10/27	42	62.73	21.1	62.71	63.20	21	49,294	0.04%
2022/10/26	11	60.91	8.2	61.48	61.90	2.9	49,355	0.01%
2022/10/25	16	61.99	9	61.82	61.50	7	49,192	0.01%
2022/10/24	15	63.09	34.1	63.39	62.10	-19.1	49,952	-0.04%
2022/10/21	21	61.41	10	61.72	61.00	11	49,859	0.02%
2022/10/20	20	59.77	3	60.59	61.80	17	49,937	0.03%
2022/10/19	21	63.16	14.2	63.06	63.00	6.8	49,334	0.01%
2022/10/18	3	61.10	6.1	61.88	61.90	-3.1	49,242	-0.01%
2022/10/17	37.3	58.19	26.5	58.78	60.00	10.8	49,301	0.02%
2022/10/14	10.4	61.48	32.2	62.23	62.80	-21.8	48,372	-0.05%
2022/10/13	10.2	60.61	6	60.17	59.30	4.2	48,140	0.01%
2022/10/12	13.1	62.25	14.1	61.57	61.60	-1	48,515	0.00%
2022/10/11	11	64.04	10	63.98	63.70	1	48,132	0.00%
2022/10/07	2	65.45	6	65.08	65.10	-4	48,274	-0.01%
2022/10/06	8	63.21	15	64.09	65.00	-7	48,762	-0.01%
2022/10/05	15	65.27	20.1	65.07	64.70	-5.1	48,742	-0.01%
2022/10/04	14.3	63.82	6.7	63.60	63.80	7.5	48,954	0.02%
2022/10/03	26.1	63.44	32.2	63.69	63.50	-6.1	48,972	-0.01%
2022/09/30	22.1	60.06	22	60.55	61.50	0.1	49,276	0.00%
2022/09/29	10.3	60.79	4.1	60.80	59.90	6.2	49,257	0.01%
2022/09/28	19.4	61.00	7.1	60.90	60.30	12.3	49,185	0.03%
2022/09/27	8	63.38	21.1	62.81	63.80	-13.1	49,868	-0.03%
2022/09/26	45.6	63.88	28	63.11	61.60	17.6	50,080	0.04%
2022/09/23	7.1	67.81	11.2	67.85	67.40	-4	50,087	-0.01%
2022/09/22	20.4	67.08	17.7	66.79	66.50	2.8	50,980	0.01%
2022/09/21	16.1	68.98	13.1	69.08	68.90	3.1	52,291	0.01%
2022/09/20	14.1	69.04	9.1	69.72	68.50	5	53,657	0.01%
2022/09/19	30.8	69.34	14	69.89	68.00	16.8	54,545	0.03%
2022/09/16	13.1	71.98	19	71.89	73.50	-6	55,737	-0.01%
2022/09/15	22.1	72.83	24.2	72.74	72.60	-2.1	57,078	0.00%
2022/09/14	7.2	69.76	0.4	70.60	71.80	6.9	58,063	0.01%
2022/09/13	5.2	71.51	6	71.42	71.10	-0.9	58,936	0.00%
2022/09/12	20	70.61	18	71.01	71.00	2	60,447	0.00%
2022/09/08	20.7	67.96	6	68.30	67.80	14.7	60,618	0.02%
2022/09/07	17.3	69.89	11	69.33	69.60	6.3	60,925	0.01%
2022/09/06	0.3	70.70	10.1	71.22	70.60	-9.8	60,618	-0.02%
2022/09/05	35.3	70.69	13	70.64	70.80	22.3	60,842	0.04%
2022/09/02	31.5	73.03	116	71.62	71.10	-84.5	60,915	-0.14%	大賣/
2022/09/01	6.2	77.17	6	77.53	76.80	0.2	59,901	0.00%
2022/08/31	14.4	77.29	25.4	77.53	78.90	-11	60,664	-0.02%
2022/08/30	8.3	79.02	11	79.08	78.90	-2.7	61,022	0.00%
2022/08/29	35.7	79.13	11.1	78.99	79.60	24.6	60,912	0.04%
2022/08/26	2	83.84	3.2	84.00	83.40	-1.1	60,860	0.00%
2022/08/25	2	82.60	6	83.25	83.40	-4	60,824	-0.01%
2022/08/24	3.1	82.17	4	82.35	82.10	-0.9	61,032	0.00%
2022/08/23	12.2	83.34	22	83.04	83.00	-9.8	61,445	-0.02%
2022/08/22	39.3	83.95	64.2	83.68	83.60	-24.9	61,908	-0.04%
2022/08/19	5.1	86.58	3	86.73	86.40	2.1	62,006	0.00%
2022/08/18	1	86.50	9	86.63	86.50	-8	62,392	-0.01%
2022/08/17	6.1	86.87	6	86.83	86.40	0.1	62,883	0.00%
2022/08/16	57.1	86.81	3	85.87	86.00	54.1	63,549	0.09%
2022/08/15	58.7	87.99	25.1	87.81	87.50	33.6	65,024	0.05%
2022/08/12	13.1	91.11	32.1	91.28	91.10	-19.1	64,330	-0.03%
2022/08/11	27.1	91.66	4.2	91.80	91.00	22.9	64,799	0.04%
2022/08/10	24.1	92.14	12	91.92	91.10	12.1	64,739	0.02%
2022/08/09	55.3	92.05	38	92.49	93.30	17.3	64,922	0.03%
2022/08/08	18.1	89.59	16.4	90.65	91.10	1.8	65,189	0.00%
2022/08/05	6.1	90.04	35.4	90.00	90.50	-29.3	64,822	-0.05%
2022/08/04	39.3	86.82	31.2	86.33	87.50	8.1	64,639	0.01%
2022/08/03	3.1	87.85	2	87.00	87.00	1.1	64,774	0.00%
2022/08/02	31.1	87.16	21	87.80	87.50	10.1	65,237	0.02%
2022/08/01	28	89.73	13	89.82	90.00	15	65,706	0.02%
2022/07/29	14.2	89.12	33	89.65	89.60	-18.8	66,156	-0.03%
2022/07/28	33.2	87.17	9.1	86.50	86.50	24.2	66,003	0.04%
2022/07/27	11	87.49	7.2	87.83	88.20	3.8	66,676	0.01%
2022/07/26	9.1	86.18	13	86.82	86.70	-3.9	66,726	-0.01%
2022/07/25	17.1	86.99	11	87.17	86.90	6.1	67,735	0.01%
2022/07/22	21.1	89.20	30	89.30	89.50	-9	67,498	-0.01%
2022/07/21	19	88.08	27.2	88.27	88.30	-8.2	67,386	-0.01%
2022/07/20	24	87.63	23.2	87.34	86.60	0.8	67,091	0.00%
2022/07/19	45.1	87.69	19.3	87.64	87.80	25.7	67,290	0.04%
2022/07/18	8.1	86.61	4.1	86.22	85.60	3.9	67,138	0.01%
2022/07/15	49	86.27	29.3	86.27	86.00	19.7	67,442	0.03%
2022/07/14	18.1	86.08	28	86.49	87.50	-10	67,226	-0.01%
2022/07/13	19	84.95	36	85.09	83.90	-17	66,766	-0.03%
2022/07/12	52.1	83.62	32.1	82.38	82.10	20	66,490	0.03%
2022/07/11	32	87.94	37	87.78	88.20	-5	65,798	-0.01%
2022/07/08	37.3	86.20	30.2	86.67	86.50	7.1	65,521	0.01%
2022/07/07	22.2	81.37	28	82.16	83.20	-5.8	64,780	-0.01%
2022/07/06	41.2	81.99	12.1	81.50	80.30	29.1	64,637	0.05%
2022/07/05	15.1	80.15	27.2	80.63	82.10	-12.1	64,396	-0.02%
2022/07/04	24.6	78.04	15	77.86	78.20	9.6	63,460	0.02%
2022/07/01	59.5	80.41	40.9	80.44	77.80	18.6	63,137	0.03%
2022/06/30	78.9	82.85	34	83.21	82.30	44.9	62,173	0.07%
2022/06/29	55.6	87.33	41.2	87.45	85.50	14.4	61,324	0.02%
2022/06/28	83.7	89.23	78.8	89.36	91.70	4.9	59,592	0.01%
2022/06/27	23.1	85.54	81.1	86.03	86.10	-58	57,684	-0.10%
2022/06/24	107.5	99.75	115.1	99.86	98.30	-7.7	56,688	-0.01%	大買/大賣/
2022/06/23	99.8	98.21	124.5	98.19	96.20	-24.7	55,115	-0.04%	大賣/
2022/06/22	76.6	104.93	32.2	103.35	101.00	44.4	54,660	0.08%
2022/06/21	34.9	110.42	29	110.43	109.50	5.9	53,484	0.01%
2022/06/20	57	112.44	37.1	113.40	111.50	19.9	52,638	0.04%
2022/06/17	20.2	117.80	31	117.69	119.50	-10.8	51,241	-0.02%
2022/06/16	32.9	119.09	50.2	119.10	117.00	-17.3	51,178	-0.03%
2022/06/15	7	122.79	2	122.75	122.00	5	51,700	0.01%
2022/06/14	14	121.29	12	121.38	123.50	2	54,011	0.00%
2022/06/13	45.3	121.89	36	120.63	120.50	9.3	58,139	0.02%
2022/06/10	35	125.33	36.2	125.64	126.00	-1.2	62,125	0.00%
2022/06/09	83.5	126.62	56.1	126.82	126.50	27.4	64,603	0.04%
2022/06/08	66	129.30	72.1	129.65	130.00	-6.1	64,840	-0.01%
2022/06/07	9	126.83	11.1	127.36	127.00	-2.1	65,936	0.00%
2022/06/06	5	127.30	40	127.66	126.50	-35	68,012	-0.05%
2022/06/02	1	125.00	6.2	126.34	126.50	-5.2	70,608	-0.01%
2022/06/01	13.2	126.27	61.1	126.26	126.00	-47.9	74,008	-0.06%
2022/05/31	66	125.27	37	124.43	124.50	29	78,382	0.04%
2022/05/30	32.1	127.59	15.7	127.10	127.00	16.4	79,315	0.02%
2022/05/27	2.2	127.27	40	127.31	128.00	-37.9	79,731	-0.05%
2022/05/26	9.1	126.54	22.1	127.45	125.50	-12.9	80,643	-0.02%
2022/05/25	3	126.50	14.1	126.86	127.00	-11.1	81,062	-0.01%
2022/05/24	50.1	126.06	25.8	126.38	125.00	24.3	81,523	0.03%
2022/05/23	18	123.86	80.8	124.70	127.00	-62.8	81,311	-0.08%
2022/05/20	8	117.19	14	117.39	117.50	-6	80,820	-0.01%
2022/05/19	75.1	113.57	17	114.09	115.00	58.2	81,893	0.07%
2022/05/18	35.1	117.64	25	117.54	117.50	10.1	82,686	0.01%
2022/05/17	63.2	117.68	49	116.59	116.50	14.1	82,835	0.02%
2022/05/16	73.9	120.04	57	119.54	119.00	16.9	82,318	0.02%
2022/05/13	20.2	123.43	32.8	123.65	123.50	-12.6	81,633	-0.02%
2022/05/12	51.4	122.73	87	121.29	121.00	-35.6	82,357	-0.04%
2022/05/11	19.2	125.26	40	125.71	124.00	-20.8	82,420	-0.03%
2022/05/10	71	124.72	49	126.19	127.50	22	82,463	0.03%
2022/05/09	100	127.54	101.5	127.00	126.00	-1.5	82,564	0.00%	大賣/
2022/05/06	37.2	127.47	79.2	129.63	130.50	-42	83,956	-0.05%
2022/05/05	48	129.86	48	130.47	130.00	0	84,000	0.00%
2022/05/04	113	129.95	74.5	130.15	130.00	38.5	83,662	0.05%	大買/
2022/05/03	8	125.44	17	126.00	126.50	-9	83,182	-0.01%
2022/04/29	4.1	124.63	110.9	125.67	126.00	-106.9	83,396	-0.13%	大賣/鉅額交易
2022/04/28	13.1	121.31	6	121.00	120.50	7.1	83,043	0.01%
2022/04/27	14.3	118.88	24.2	119.86	121.00	-9.9	83,084	-0.01%
2022/04/26	57.2	121.62	5	121.40	121.00	52.2	83,162	0.06%
2022/04/25	61.3	122.47	46	122.66	121.50	15.3	83,168	0.02%
2022/04/22	70	126.20	62.3	124.81	126.50	7.8	82,614	0.01%
2022/04/21	13	125.31	14	126.07	125.00	-1	82,619	0.00%
2022/04/20	38	124.29	20	124.03	123.50	18	82,611	0.02%
2022/04/19	15	123.27	9	123.56	123.00	6	82,899	0.01%
2022/04/18	32	122.17	7.3	121.50	121.00	24.7	83,044	0.03%
2022/04/15	20.3	122.98	8	123.62	124.00	12.3	83,260	0.01%
2022/04/14	13.1	123.89	5	122.70	122.00	8.1	83,333	0.01%
2022/04/13	22	123.07	9	123.56	124.50	13	83,224	0.02%
2022/04/12	20.3	120.31	20.1	120.36	120.00	0.2	83,001	0.00%
2022/04/11	16	122.66	28.1	123.94	121.50	-12	82,677	-0.01%
2022/04/08	17	122.88	25.1	123.00	124.00	-8	83,699	-0.01%
2022/04/07	55.3	120.28	26.2	119.93	119.00	29.1	84,236	0.03%
2022/04/06	39.2	123.62	51	123.65	123.50	-11.8	83,973	-0.01%
2022/04/01	17	124.88	32	125.19	126.50	-15	84,317	-0.02%
2022/03/31	39.1	124.70	11.1	124.27	124.50	28	83,818	0.03%
2022/03/30	19.1	124.39	83	124.15	124.00	-64	83,671	-0.08%
2022/03/29	17.1	123.89	73	123.84	123.50	-55.9	83,578	-0.07%
2022/03/28	46.3	121.01	42	121.04	122.50	4.3	83,389	0.01%
2022/03/25	181.8	123.77	87.1	125.22	122.00	94.7	83,417	0.11%	大買/
2022/03/24	124.1	128.63	9	128.39	128.00	115.1	82,453	0.14%	大買/鉅額交易
2022/03/23	28.1	130.78	24.2	130.60	130.50	4	82,569	0.00%
2022/03/22	26.1	130.10	20.7	131.56	129.50	5.3	82,630	0.01%
2022/03/21	24.5	130.12	39.8	131.17	131.50	-15.3	83,027	-0.02%
2022/03/18	80.7	129.70	47.3	130.20	130.00	33.4	83,743	0.04%
2022/03/17	70	131.45	93.4	131.43	133.00	-23.4	83,304	-0.03%
2022/03/16	170.4	129.36	188.3	131.05	127.00	-17.8	81,632	-0.02%	大買/大賣/
2022/03/15	208.8	132.03	84	133.03	130.00	124.8	77,870	0.16%	大買/鉅額交易
2022/03/14	29.7	130.86	142	130.24	132.50	-112.3	75,063	-0.15%	大賣/鉅額交易
2022/03/11	22.4	124.42	89.2	125.20	125.50	-66.9	74,144	-0.09%
2022/03/10	37.1	126.78	129.6	127.97	124.00	-92.5	74,720	-0.12%	大賣/
2022/03/09	156.3	120.48	63.6	122.14	125.50	92.7	74,426	0.12%	大買/
2022/03/08	146.7	121.86	497.4	119.23	118.00	-350.6	75,309	-0.47%	大買/大賣/鉅額交易
2022/03/07	237.5	128.59	187.6	128.48	125.50	49.9	73,027	0.07%	大買/大賣/
2022/03/04	303.8	131.74	195.5	131.69	133.00	108.2	70,755	0.15%	大買/大賣/鉅額交易
2022/03/03	226.8	123.47	90.5	124.44	125.00	136.3	67,329	0.20%	大買/鉅額交易
2022/03/02	79.3	120.69	34.4	120.31	120.50	44.8	67,365	0.07%
2022/03/01	7.2	119.90	63.6	118.25	120.50	-56.4	67,492	-0.08%
2022/02/25	43.6	115.13	11.3	115.73	115.50	32.3	66,518	0.05%
2022/02/24	36.7	114.18	32.1	113.20	112.50	4.6	66,509	0.01%
2022/02/23	11.1	115.32	15.1	115.50	116.00	-4	66,667	-0.01%
2022/02/22	62.1	113.96	56.3	113.75	113.50	5.8	66,784	0.01%
2022/02/21	36.5	119.04	51.1	119.63	119.50	-14.6	66,056	-0.02%
2022/02/18	28.1	115.12	44.8	115.24	116.50	-16.7	65,633	-0.03%
2022/02/17	19.1	113.13	22	113.16	112.00	-2.9	65,389	0.00%
2022/02/16	15.2	112.93	20.1	112.90	112.50	-4.9	65,849	-0.01%
2022/02/15	15	111.07	15	111.63	111.00	0	67,216	0.00%
2022/02/14	46.4	113.17	45.3	112.88	110.50	1	69,698	0.00%
2022/02/11	21.3	113.57	22.3	113.00	112.00	-1	70,922	0.00%
2022/02/10	56.1	113.35	61.6	113.33	114.00	-5.5	73,391	-0.01%
2022/02/09	30	113.12	79.1	113.28	112.00	-49.1	75,972	-0.06%
2022/02/08	105.8	111.93	123.4	111.70	112.50	-17.7	76,404	-0.02%	大買/大賣/
2022/02/07	39.1	103.33	19.4	104.53	108.00	19.8	75,977	0.03%
2022/01/26	12.4	97.70	19.7	98.41	98.60	-7.3	77,797	-0.01%
2022/01/25	36.6	96.47	17.1	96.53	95.10	19.6	78,903	0.02%
2022/01/24	32.7	98.33	47	98.42	99.90	-14.4	79,863	-0.02%
2022/01/21	71.5	100.86	30.3	100.46	99.00	41.2	81,531	0.05%
2022/01/20	43.1	104.06	12	104.79	104.00	31.1	81,873	0.04%
2022/01/19	26.3	104.48	26.1	104.43	104.00	0.2	82,182	0.00%
2022/01/18	36.1	106.96	8.6	107.18	106.50	27.5	82,578	0.03%
2022/01/17	11.2	105.64	4.3	105.74	105.50	6.9	84,025	0.01%
2022/01/14	25.2	104.81	27.4	105.02	107.50	-2.1	85,320	0.00%
2022/01/13	50.6	107.57	16.1	107.31	105.00	34.5	85,258	0.04%
2022/01/12	31.6	109.32	16.6	109.44	108.00	15	85,586	0.02%
2022/01/11	6.2	112.30	17.6	113.07	112.00	-11.4	86,061	-0.01%
2022/01/10	22.5	110.92	20	110.66	111.50	2.5	88,288	0.00%
2022/01/07	14	113.04	18.5	113.07	113.50	-4.5	88,943	-0.01%
2022/01/06	18.2	115.09	8	115.13	114.50	10.1	90,871	0.01%
2022/01/05	4.1	116.00	8.1	115.56	115.00	-4	92,607	0.00%
2022/01/04	142	114.34	106.1	115.08	115.50	36	94,435	0.04%	大買/大賣/
2022/01/03	193.3	114.50	203.8	116.66	114.50	-10.5	95,492	-0.01%	大買/大賣/
2021/12/30	159.1	121.24	95.7	121.20	121.00	63.5	96,085	0.07%	大買/
2021/12/29	74	125.25	37	125.70	124.50	37	96,956	0.04%
2021/12/28	36.2	125.24	54.1	125.97	125.00	-17.9	99,686	-0.02%
2021/12/27	12.2	122.92	31.2	123.00	122.50	-19	102,126	-0.02%
2021/12/24	12.1	123.70	5.2	122.69	122.50	6.9	104,474	0.01%
2021/12/23	15.2	124.13	9.1	123.66	122.50	6.1	104,848	0.01%
2021/12/22	3	124.84	11.1	125.95	124.00	-8.1	105,445	-0.01%
2021/12/21	12.3	123.53	27.9	124.61	125.50	-15.6	106,154	-0.01%
2021/12/20	22.1	121.90	7.6	122.14	122.00	14.5	106,601	0.01%
2021/12/17	6.5	124.13	23.2	124.47	123.50	-16.7	107,404	-0.02%
2021/12/16	12.2	122.98	7.2	123.28	122.00	5	107,424	0.00%
2021/12/15	16.3	121.13	19.1	121.40	122.50	-2.8	107,772	0.00%
2021/12/14	130.4	123.52	73.2	122.52	120.00	57.2	108,598	0.05%	大買/
2021/12/13	29.1	127.73	57.4	128.46	127.50	-28.3	107,638	-0.03%
2021/12/10	48.5	124.90	44.1	125.34	124.00	4.4	107,904	0.00%
2021/12/09	11.2	127.47	74.2	127.70	128.50	-63	108,286	-0.06%
2021/12/08	55.3	128.53	33.2	128.59	127.00	22.2	108,570	0.02%
2021/12/07	40.1	126.81	48.2	126.99	126.50	-8.1	108,326	-0.01%
2021/12/06	42.1	126.09	26.7	126.18	125.50	15.4	107,348	0.01%
2021/12/03	105.3	123.61	59.2	123.63	121.00	46.1	107,425	0.04%	大買/
2021/12/02	84.4	121.85	108	120.80	122.00	-23.6	108,920	-0.02%	大賣/
2021/12/01	17.1	115.32	57.8	114.21	115.00	-40.7	108,146	-0.04%
2021/11/30	64.4	114.09	30.8	113.88	115.50	33.6	109,446	0.03%
2021/11/29	29.6	110.05	25.2	110.65	110.00	4.4	110,108	0.00%
2021/11/26	104.5	110.52	161.2	110.66	108.50	-56.7	111,251	-0.05%	大買/大賣/
2021/11/25	120.4	114.67	28.5	114.30	114.50	91.9	111,468	0.08%	大買/
2021/11/24	21.1	110.74	157	111.44	111.00	-136	111,235	-0.12%	大賣/鉅額交易
2021/11/23	30.4	111.69	99.5	111.69	111.00	-69.1	112,812	-0.06%
2021/11/22	14	110.00	41.9	111.19	110.50	-27.9	114,198	-0.02%
2021/11/19	31	109.31	24.1	108.99	107.50	6.9	114,975	0.01%
2021/11/18	81.3	109.99	55	109.51	109.50	26.2	117,677	0.02%
2021/11/17	165.5	107.99	120.2	108.80	107.50	45.3	121,270	0.04%	大買/大賣/
2021/11/16	30.1	108.46	35.2	108.02	110.00	-5.1	123,103	0.00%
2021/11/15	106.4	107.45	6.2	107.52	105.00	100.2	127,419	0.08%	大買/
2021/11/12	168.6	107.65	161.3	108.60	106.50	7.3	131,716	0.01%	大買/大賣/
2021/11/11	207.5	112.45	556.5	113.78	106.00	-349	132,977	-0.26%	大買/大賣/鉅額交易
2021/11/10	391.7	117.38	300.3	117.14	115.00	91.4	135,003	0.07%	大買/大賣/
2021/11/09	391.3	117.83	403.9	117.16	116.00	-12.6	140,209	-0.01%	大買/大賣/
2021/11/08	359.6	109.98	223.7	111.74	118.00	135.9	142,061	0.10%	大買/大賣/鉅額交易
2021/11/05	148.5	105.98	154.2	105.39	107.50	-5.7	139,337	0.00%	大買/大賣/
2021/11/04	312.6	109.68	230.6	110.02	106.00	82	138,354	0.06%	大買/大賣/
2021/11/03	150.2	105.65	218.9	106.99	108.50	-68.7	136,510	-0.05%	大買/大賣/
2021/11/02	101.5	100.43	59.5	100.84	101.50	41.9	134,128	0.03%	大買/
2021/11/01	138.3	98.62	132.4	100.02	98.00	5.9	132,545	0.00%	大買/大賣/
2021/10/29	77.3	95.46	159.8	95.40	96.50	-82.4	131,175	-0.06%	大賣/
2021/10/28	25.3	91.75	35.6	91.84	90.60	-10.3	129,241	-0.01%
2021/10/27	33.1	89.60	19.1	89.43	89.30	14	128,450	0.01%
2021/10/26	64	90.71	56.2	89.86	90.40	7.8	128,539	0.01%
2021/10/25	122	86.63	160.3	88.52	89.50	-38.3	128,190	-0.03%	大買/大賣/
2021/10/22	57.1	86.30	27.7	86.69	85.10	29.4	134,285	0.02%
2021/10/21	15.9	89.63	147.2	89.64	89.30	-131.4	138,034	-0.10%	大賣/鉅額交易
2021/10/20	31.3	89.43	37.2	89.32	88.30	-5.9	141,419	0.00%
2021/10/19	103.2	89.28	85.3	89.17	88.00	17.9	147,572	0.01%	大買/
2021/10/18	188.4	86.72	95	86.16	89.00	93.4	153,817	0.06%	大買/
2021/10/15	91.3	92.65	61.2	92.44	92.30	30.1	158,915	0.02%
2021/10/14	46.2	91.43	72.9	91.30	92.40	-26.7	165,462	-0.02%
2021/10/13	58.1	89.94	78.1	90.27	88.50	-20	169,792	-0.01%
2021/10/12	102.9	90.03	116.1	89.58	87.40	-13.2	178,274	-0.01%	大買/大賣/
2021/10/08	82.4	97.41	56	97.16	96.80	26.4	182,954	0.01%
2021/10/07	34.7	98.16	68.2	98.37	98.50	-33.5	193,894	-0.02%
2021/10/06	109.6	96.24	101.5	94.07	92.50	8	200,591	0.00%	大買/大賣/
2021/10/05	135.1	96.93	129.2	96.84	98.20	5.9	207,184	0.00%	大買/大賣/
2021/10/04	250	100.01	140.5	99.58	97.20	109.4	213,430	0.05%	大買/大賣/鉅額交易
2021/10/01	108.3	110.54	60.1	110.77	108.00	48.2	221,206	0.02%	大買/
2021/09/30	31	117.27	27.1	118.35	119.50	3.9	228,637	0.00%
2021/09/29	50.4	118.14	20.1	117.55	116.50	30.3	234,860	0.01%
2021/09/28	27.1	119.93	20	120.20	119.00	7	235,128	0.00%
2021/09/27	49.3	126.09	62.2	127.36	124.50	-12.9	235,404	-0.01%
2021/09/24	33.2	124.88	71.2	125.09	126.50	-38	235,906	-0.02%
2021/09/23	45	121.97	52.1	121.61	121.50	-7.1	235,844	0.00%
2021/09/22	55.1	120.16	26.2	119.99	119.50	28.9	236,684	0.01%
2021/09/17	80.1	121.98	42	121.93	123.00	38.1	237,068	0.02%
2021/09/16	37.6	118.98	11	119.41	118.00	26.6	236,470	0.01%
2021/09/15	30.1	116.99	46.1	118.90	121.50	-16.1	236,838	-0.01%
2021/09/14	62.3	119.85	14	119.68	117.50	48.3	237,316	0.02%
2021/09/13	23.2	126.59	41.2	126.57	124.50	-18	237,488	-0.01%
2021/09/10	36	122.73	74.5	123.85	125.50	-38.4	246,873	-0.02%
2021/09/09	13.3	120.66	13.2	121.29	121.50	0.1	257,351	0.00%
2021/09/08	46	119.95	118.1	119.60	122.00	-72.1	263,381	-0.03%	大賣/
2021/09/07	90	120.07	152.2	120.30	120.50	-62.2	272,442	-0.02%	大賣/
2021/09/06	147.7	116.08	63.4	116.07	113.00	84.3	276,298	0.03%	大買/
2021/09/03	107.6	121.45	131.8	120.98	120.50	-24.2	281,059	-0.01%	大買/大賣/
2021/09/02	165	126.11	88.6	125.68	126.00	76.4	284,216	0.03%	大買/
2021/09/01	134	128.47	231.1	127.45	125.00	-97	287,620	-0.03%	大買/大賣/
2021/08/31	104.1	133.49	47	133.44	133.50	57.1	289,436	0.02%	大買/
2021/08/30	87.4	137.92	67.2	138.26	136.00	20.1	296,177	0.01%
2021/08/27	125.1	138.13	91	138.25	137.00	34.1	301,757	0.01%	大買/
2021/08/26	179.8	137.30	183.3	137.77	140.00	-3.5	307,355	0.00%	大買/大賣/
2021/08/25	157.2	136.19	118	136.03	138.50	39.2	313,162	0.01%	大買/大賣/
2021/08/24	338.5	139.44	317.4	137.94	134.50	21.1	317,742	0.01%	大買/大賣/
2021/08/23	128.1	140.40	429.5	140.08	139.50	-301.4	322,119	-0.09%	大買/大賣/鉅額交易
2021/08/20	174.1	128.68	141.7	129.55	130.50	32.4	325,644	0.01%	大買/大賣/
2021/08/19	245.6	132.67	203.2	131.16	126.50	42.4	335,133	0.01%	大買/大賣/
2021/08/18	266.4	128.59	307.7	130.51	136.50	-41.4	341,307	-0.01%	大買/大賣/
2021/08/17	117.1	126.01	129	126.69	124.50	-12	345,747	0.00%	大買/大賣/
2021/08/16	258.4	131.32	124.8	132.05	126.00	133.5	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	446.6	134.95	254.6	136.58	133.00	192.1	356,926	0.05%	大買/大賣/鉅額交易
2021/08/12	161.1	126.67	121.7	128.47	133.50	39.5	361,288	0.01%	大買/大賣/
2021/08/11	13.6	119.57	55	120.40	125.00	-41.4	362,298	-0.01%
2021/08/10	14.2	131.20	51	126.08	130.00	-36.9	366,350	-0.01%
2021/08/09	51	131.57	0	134.50	132.50	51	375,355	0.01%
2021/08/06	51	133.94	13.2	132.58	131.00	37.9	385,819	0.01%
2021/08/05	2.3	127.18	2	128.00	125.50	0.3	394,945	0.00%
2021/08/04	10.1	128.51	35	129.57	129.00	-24.9	400,626	-0.01%
2021/08/03	15	124.34	3.3	125.35	126.00	11.7	409,286	0.00%
2021/08/02	5.1	115.37	128	111.22	120.00	-122.9	416,150	-0.03%	大賣/鉅額交易
2021/07/30	20.3	127.52	56.2	127.46	117.00	-35.9	423,521	-0.01%
2021/07/29	12	123.50	66.1	127.94	129.50	-54.1	430,617	-0.01%
2021/07/28	298.9	116.45	408.3	117.79	118.00	-109.4	438,242	-0.02%	大買/大賣/鉅額交易
2021/07/27	373.2	126.70	426.9	126.14	122.50	-53.6	443,452	-0.01%	大買/大賣/
2021/07/26	278.1	140.35	313.4	140.34	136.00	-35.3	443,188	-0.01%	大買/大賣/
2021/07/23	258.2	141.55	282.6	143.54	145.50	-24.5	444,634	-0.01%	大買/大賣/
2021/07/22	607.2	143.45	654.9	142.41	140.50	-47.7	444,272	-0.01%	大買/大賣/
2021/07/21	647.6	159.62	738.7	164.50	153.50	-91.1	443,347	-0.02%	大買/大賣/
2021/07/20	546.2	176.82	580.6	173.79	170.50	-34.5	438,485	-0.01%	大買/大賣/
2021/07/19	313.9	191.70	332.7	192.40	188.00	-18.8	437,498	0.00%	大買/大賣/
2021/07/16	469.9	187.80	460	188.90	188.00	9.9	431,890	0.00%	大買/大賣/
2021/07/15	320.9	171.12	374.7	172.32	179.00	-53.8	421,928	-0.01%	大買/大賣/
2021/07/14	838.5	168.58	895.8	168.61	163.00	-57.3	415,579	-0.01%	大買/大賣/
2021/07/13	663.6	187.59	460.5	185.56	176.00	203	404,074	0.05%	大買/大賣/鉅額交易
2021/07/12	586	200.88	390.7	201.04	195.50	195.3	395,926	0.05%	大買/大賣/鉅額交易
2021/07/09	712.2	206.74	283.8	206.13	195.50	428.4	387,845	0.11%	大買/大賣/鉅額交易
2021/07/08	559	210.15	575.3	210.90	216.50	-16.3	379,248	0.00%	大買/大賣/
2021/07/07	615.9	217.32	481.3	216.93	210.00	134.6	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	166	209.61	357.3	213.07	216.50	-191.4	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	126.9	187.38	302.3	190.44	197.00	-175.4	353,712	-0.05%	大買/大賣/鉅額交易
2021/07/02	70.8	191.07	59.3	192.95	191.00	11.4	356,844	0.00%
2021/07/01	91.4	191.97	47.2	193.56	196.00	44.3	356,879	0.01%
2021/06/30	156.6	173.84	112.5	179.44	182.50	44.1	356,519	0.01%	大買/大賣/
2021/06/29	357.4	169.07	32.2	167.76	166.00	325.2	356,354	0.09%	大買/鉅額交易
2021/06/28	64.3	163.32	98.9	163.08	166.00	-34.6	356,036	-0.01%
2021/06/25	57.7	150.87	65.5	151.80	151.00	-7.7	355,308	0.00%
2021/06/24	93.5	145.05	45.4	143.24	149.00	48.1	355,062	0.01%
2021/06/23	207.2	144.25	285.5	141.79	139.50	-78.3	354,532	-0.02%	大買/大賣/
2021/06/22	262.9	157.06	226.2	159.04	154.50	36.7	353,074	0.01%	大買/大賣/
2021/06/21	527.3	157.58	612.1	158.56	158.50	-84.9	352,224	-0.02%	大買/大賣/
2021/06/18	480.9	146.58	379.4	147.83	149.50	101.6	343,265	0.03%	大買/大賣/鉅額交易
2021/06/17	494.6	131.14	370.5	131.01	140.50	124.1	335,123	0.04%	大買/大賣/鉅額交易
2021/06/16	471.3	133.72	431.7	133.09	130.00	39.6	333,803	0.01%	大買/大賣/
2021/06/15	172.7	122.24	189.4	123.99	127.50	-16.7	325,696	-0.01%	大買/大賣/
2021/06/11	232.1	116.27	522.7	114.33	116.00	-290.6	322,158	-0.09%	大買/大賣/鉅額交易
2021/06/09	172.1	113.90	327.1	115.05	113.00	-155	317,997	-0.05%	大買/大賣/鉅額交易
2021/06/08	93.3	110.83	499.3	111.81	114.50	-406	317,367	-0.13%	大賣/鉅額交易
2021/06/07	955.3	108.94	434.6	109.18	107.00	520.7	316,138	0.16%	大買/大賣/鉅額交易
2021/06/04	312	115.86	268.6	117.03	115.50	43.4	310,473	0.01%	大買/大賣/
2021/06/03	162.2	114.28	957.1	114.25	112.50	-794.9	305,815	-0.26%	大買/大賣/鉅額交易
2021/06/02	261.4	114.16	191	114.39	111.00	70.4	300,491	0.02%	大買/大賣/
2021/06/01	283.1	105.16	351.8	106.41	112.50	-68.8	294,111	-0.02%	大買/大賣/
2021/05/31	967.9	108.15	428.7	107.81	102.50	539.2	289,013	0.19%	大買/大賣/鉅額交易
2021/05/28	348.6	106.95	313.6	106.61	108.00	35	284,171	0.01%	大買/大賣/
2021/05/27	471.6	101.92	1,225.7	102.71	103.00	-754.1	282,340	-0.27%	大買/大賣/鉅額交易
2021/05/26	379.2	94.00	1,047.8	95.33	98.80	-668.5	273,176	-0.24%	大買/大賣/鉅額交易
2021/05/25	668.4	89.98	956.6	89.02	91.00	-288.2	264,602	-0.11%	大買/大賣/鉅額交易
2021/05/24	728.7	95.30	520	94.56	93.10	208.6	258,762	0.08%	大買/大賣/鉅額交易
2021/05/21	493	88.74	645.5	89.39	91.80	-152.5	254,732	-0.06%	大買/大賣/鉅額交易
2021/05/20	978.3	83.53	694	83.83	83.50	284.3	249,501	0.11%	大買/大賣/鉅額交易
2021/05/19	591.4	78.33	381.1	79.20	80.50	210.2	240,679	0.09%	大買/大賣/鉅額交易
2021/05/18	120	71.01	493.4	72.21	73.20	-373.4	240,357	-0.16%	大買/大賣/鉅額交易
2021/05/17	916.4	69.69	1,048.4	69.97	66.60	-132	239,398	-0.06%	大買/大賣/鉅額交易
2021/05/14	1,396.6	75.82	1,007.3	76.10	74.00	389.3	231,834	0.17%	大買/大賣/鉅額交易
2021/05/13	870.4	80.81	903.7	81.09	79.20	-33.3	223,617	-0.01%	大買/大賣/
2021/05/12	781.7	91.01	365.2	93.08	87.90	416.5	219,837	0.19%	大買/大賣/鉅額交易
2021/05/11	755.9	98.51	602.7	100.16	97.60	153.2	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	494.9	96.97	574.2	98.15	100.50	-79.3	211,021	-0.04%	大買/大賣/
2021/05/07	378.9	86.20	393.4	88.66	91.50	-14.5	205,669	-0.01%	大買/大賣/
2021/05/06	925.4	86.56	627	88.07	84.30	298.5	199,980	0.15%	大買/大賣/鉅額交易
2021/05/05	461.2	82.21	345.1	83.11	87.00	116.1	194,188	0.06%	大買/大賣/鉅額交易
2021/05/04	1,165	85.85	744.8	84.14	80.00	420.2	188,143	0.22%	大買/大賣/鉅額交易
2021/05/03	246.1	85.63	248.4	86.71	87.70	-2.3	178,164	0.00%	大買/大賣/
2021/04/29	475	74.50	734.3	75.90	79.80	-259.3	176,200	-0.15%	大買/大賣/鉅額交易
2021/04/28	607.2	74.20	795.9	74.99	75.00	-188.7	175,065	-0.11%	大買/大賣/鉅額交易
2021/04/27	256.7	69.94	157.3	71.49	72.00	99.3	173,347	0.06%	大買/大賣/
2021/04/26	137	64.73	226.2	65.79	66.40	-89.2	173,132	-0.05%	大買/大賣/
2021/04/23	961.6	59.24	370.5	59.30	60.40	591.1	171,013	0.35%	大買/大賣/鉅額交易
2021/04/22	36.8	63.75	52.5	62.60	59.60	-15.7	164,496	-0.01%
2021/04/21	14.4	59.95	13.2	62.38	62.70	1.2	164,016	0.00%
2021/04/20	11.2	53.92	26.9	55.29	57.00	-15.7	164,103	-0.01%
2021/04/19	37	54.51	27.6	55.33	55.00	9.4	164,405	0.01%
2021/04/16	50	47.92	597.1	47.36	50.60	-547.1	164,100	-0.33%	大賣/鉅額交易
2021/04/15	2	47.38	26.6	46.35	46.70	-24.6	164,510	-0.01%
2021/04/14	11.1	41.40	6	44.23	45.50	5.1	164,583	0.00%
2021/04/13	60	45.81	53	46.94	44.80	7	164,633	0.00%
2021/04/12	20	46.10	26	45.88	46.10	-6	164,629	0.00%
2021/04/09	35.7	42.17	145	41.69	42.75	-109.3	165,508	-0.07%	大賣/鉅額交易
2021/04/08	785.9	46.37	355	46.45	46.20	430.9	166,041	0.26%	大買/大賣/鉅額交易
2021/04/07	198.4	45.37	24.2	46.35	46.35	174.2	163,315	0.11%	大買/鉅額交易
2021/04/06	54.2	42.21	152.1	41.51	44.15	-97.8	167,064	-0.06%	大賣/
2021/04/01	131.7	39.12	174.2	39.44	40.15	-42.5	166,929	-0.03%	大買/大賣/
2021/03/31	61.1	36.49	86.1	37.55	37.70	-25	168,610	-0.01%
2021/03/30	64.3	34.94	52.1	34.49	35.40	12.2	170,852	0.01%
2021/03/29	13.2	35.16	25.2	35.38	35.25	-12	173,799	-0.01%
2021/03/26	43.2	32.99	30.8	33.28	34.00	12.4	177,613	0.01%
2021/03/25	77.3	32.79	31	32.64	32.50	46.3	180,526	0.03%
2021/03/24	88	33.57	31.4	33.17	33.80	56.7	183,190	0.03%
2021/03/23	187.2	33.82	52.1	34.29	33.50	135.1	183,605	0.07%	大買/鉅額交易
2021/03/22	204	35.45	182.6	35.67	35.85	21.4	183,839	0.01%	大買/大賣/
2021/03/19	185	32.54	135.2	32.34	32.60	49.8	183,461	0.03%	大買/大賣/
2021/03/18	132	31.58	115	31.68	31.90	17	179,519	0.01%	大買/大賣/
2021/03/17	111.3	30.80	284.4	31.02	31.30	-173.1	178,101	-0.10%	大買/大賣/鉅額交易
2021/03/16	161	30.22	159.2	30.38	30.05	1.8	175,723	0.00%	大買/大賣/
2021/03/15	182.3	30.21	172.1	30.46	31.30	10.2	173,929	0.01%	大買/大賣/
2021/03/12	66.3	29.39	1,499.1	29.24	29.15	-1,432.8	171,598	-0.83%	大賣/鉅額交易
2021/03/11	162.5	28.64	150	28.82	28.10	12.5	167,339	0.01%	大買/大賣/
2021/03/10	93	28.18	122.9	28.28	28.00	-29.9	164,597	-0.02%	大賣/
2021/03/09	16.1	27.08	55	26.77	27.60	-38.9	162,088	-0.02%
2021/03/08	101	26.98	44.2	26.73	26.80	56.8	160,756	0.04%	大買/
2021/03/05	73	26.59	39	26.41	26.05	34	159,337	0.02%
2021/03/04	60.1	26.98	52	26.98	26.60	8.1	158,383	0.01%
2021/03/03	171.1	26.92	91	26.77	27.60	80.1	157,418	0.05%	大買/
2021/03/02	410	28.49	229.6	27.96	27.10	180.4	155,628	0.12%	大買/大賣/鉅額交易
2021/02/26	177	28.11	118	28.35	29.00	59	151,002	0.04%	大買/大賣/
2021/02/25	90.4	28.82	155	28.84	28.50	-64.6	148,592	-0.04%	大賣/
2021/02/24	168.4	28.72	160.1	28.63	27.90	8.4	146,173	0.01%	大買/大賣/
2021/02/23	322.1	28.71	163.5	29.03	28.25	158.6	142,744	0.11%	大買/大賣/鉅額交易
2021/02/22	87	27.92	111.3	28.03	28.15	-24.3	136,924	-0.02%	大賣/
2021/02/19	113.2	25.14	119.1	25.13	25.60	-6	134,800	0.00%	大買/大賣/
2021/02/18	198.1	25.08	150	25.13	25.55	48.1	132,533	0.04%	大買/大賣/
2021/02/17	68	22.38	133	22.80	23.65	-65	127,312	-0.05%	大賣/
2021/02/05	43.3	21.67	55	21.78	21.50	-11.7	124,684	-0.01%
2021/02/04	211	21.65	181	21.80	21.95	30	124,262	0.02%	大買/大賣/
2021/02/03	219	21.74	157	21.68	21.60	62	123,587	0.05%	大買/大賣/
2021/02/02	85	19.76	134.1	20.38	20.95	-49.1	119,774	-0.04%	大賣/
2021/02/01	63.3	19.23	181	19.17	19.05	-117.7	118,145	-0.10%	大賣/鉅額交易
2021/01/29	96.2	19.99	15	20.10	19.75	81.2	116,569	0.07%
2021/01/28	21	20.61	22	20.77	20.70	-1	115,488	0.00%
2021/01/27	71.5	21.31	35	20.98	20.80	36.5	114,260	0.03%
2021/01/26	103	22.31	59	22.14	21.60	44	112,583	0.04%	大買/
2021/01/25	139	23.24	134	23.40	23.00	5	110,642	0.00%	大買/大賣/
2021/01/22	76	21.82	97.6	22.12	22.60	-21.5	108,188	-0.02%
2021/01/21	61.1	21.17	64	21.13	20.85	-2.9	105,576	0.00%
2021/01/20	93.6	20.57	118.1	20.89	20.20	-24.5	101,734	-0.02%	大賣/
2021/01/19	216.6	23.46	87	23.63	21.85	129.6	97,764	0.13%	大買/鉅額交易
2021/01/18	15	23.05	15	23.23	23.80	0	93,141	0.00%
2021/01/15	7	23.35	0	0.00	23.35	7	92,675	0.01%
2021/01/14	3.5	25.86	19	25.56	25.90	-15.5	92,322	-0.02%
2021/01/13	13	24.30	76	24.30	24.00	-63	91,662	-0.07%
2021/01/12	27	25.70	4	26.80	25.70	23	90,925	0.03%
2021/01/11	6	28.22	6	28.30	28.55	0	90,036	0.00%
2021/01/08	14	26.32	103.9	26.55	27.30	-89.9	89,573	-0.10%	大賣/
2021/01/07	35.9	25.95	7	25.95	25.95	28.9	88,545	0.03%
2021/01/06	42	29.95	32.4	30.81	28.80	9.6	87,849	0.01%
2021/01/05	2	31.20	32	30.70	32.00	-30	87,095	-0.03%
2021/01/04	104.5	31.13	28.5	31.79	32.15	76	86,404	0.09%	大買/
2020/12/31	45.1	28.03	103.6	28.36	29.25	-58.5	84,864	-0.07%	大賣/
2020/12/30	102	27.10	54	26.46	27.50	48	83,413	0.06%	大買/
2020/12/29	247.8	27.37	259.3	27.68	27.90	-11.4	81,779	-0.01%	大買/大賣/
2020/12/28	11	24.51	14.1	25.32	25.40	-3.1	76,844	0.00%
2020/12/25	123	23.01	235.3	22.91	23.10	-112.3	75,571	-0.15%	大買/大賣/鉅額交易
2020/12/24	149.3	20.35	56	20.70	21.00	93.3	72,724	0.13%	大買/
2020/12/23	159	18.65	115.9	18.91	20.40	43.1	69,285	0.06%	大買/大賣/
2020/12/22	222	19.15	140	19.03	18.55	82	65,900	0.12%	大買/大賣/
2020/12/21	199	17.98	25	18.77	18.95	174	61,267	0.28%	大買/鉅額交易
2020/12/18	52	16.49	207	16.81	17.25	-155	57,813	-0.27%	大賣/鉅額交易
2020/12/17	27	15.64	18	15.75	15.70	9	54,615	0.02%
2020/12/16	59	15.63	14	15.83	15.85	45	53,429	0.08%
2020/12/15	102	15.77	70	15.67	15.55	32	51,443	0.06%	大買/
2020/12/14	23	14.49	77.2	14.85	15.05	-54.2	47,680	-0.11%
2020/12/11	34.5	13.89	52	13.90	13.70	-17.5	45,914	-0.04%
2020/12/10	19.2	14.42	33	14.45	14.35	-13.8	44,395	-0.03%
2020/12/09	53.2	14.19	55	14.36	14.40	-1.8	43,318	0.00%
2020/12/08	23.5	13.42	126	13.94	14.05	-102.5	41,790	-0.25%	大賣/鉅額交易
2020/12/07	32	12.92	20	12.93	12.85	12	39,863	0.03%
2020/12/04	34	12.74	13	12.82	12.85	21	39,614	0.05%
2020/12/03	12	12.90	6	12.83	12.75	6	39,836	0.02%
2020/12/02	40	13.04	19.1	13.10	12.90	20.9	39,983	0.05%
2020/12/01	21	12.83	18	13.03	13.05	3	39,773	0.01%
2020/11/30	38	13.52	11	13.53	13.25	27	39,186	0.07%
2020/11/27	8	13.49	55	13.58	13.60	-47	38,799	-0.12%
2020/11/26	72.1	13.73	14	13.84	13.55	58.1	39,024	0.15%
2020/11/25	60	13.37	82.5	13.49	13.60	-22.5	37,940	-0.06%
2020/11/24	36	13.05	1.2	13.14	13.05	34.8	36,503	0.10%
2020/11/23	57	12.89	11	13.00	13.00	46	36,077	0.13%
2020/11/20	5	12.74	1.7	12.78	12.80	3.3	36,061	0.01%
2020/11/19	10	12.84	0	0.00	12.75	10	35,891	0.03%
2020/11/18	32	12.89	7	12.84	13.00	25	35,285	0.07%
2020/11/17	22	12.38	13	12.27	12.50	9	34,088	0.03%
2020/11/16	32	12.59	10	12.60	12.50	22	33,507	0.07%
2020/11/13	1,277.3	12.55	2	12.53	12.50	1,275.3	32,987	3.87%	大買/鉅額交易
2020/11/12	32	12.73	83.4	12.67	12.35	-51.4	32,192	-0.16%
2020/11/11	94	12.82	168.2	13.46	13.55	-74.2	31,069	-0.24%	大賣/
2020/11/10	169	13.85	38.3	13.55	13.60	130.7	29,680	0.44%	大買/鉅額交易
2020/11/09	30	13.61	20	13.74	14.10	10	27,977	0.04%
2020/11/06	9	12.81	116	12.62	12.90	-107	26,436	-0.40%	大賣/鉅額交易
2020/11/05	46	12.28	9	12.32	12.25	37	25,773	0.14%
2020/11/04	57	12.19	125.1	12.25	12.50	-68.1	25,082	-0.27%	大賣/
2020/11/03	1	11.75	72	11.63	11.75	-71	24,036	-0.30%
2020/11/02	60	11.80	25	11.70	11.60	35	23,624	0.15%
2020/10/30	91	11.52	6	11.74	11.50	85	23,097	0.37%
2020/10/29	9	11.23	4	11.30	11.60	5	22,271	0.02%
2020/10/28	41	11.69	3	11.43	11.45	38	21,599	0.18%
2020/10/27	41	11.68	19	11.65	12.00	22	20,898	0.11%
2020/10/26	17	11.91	36	11.97	12.10	-19	19,703	-0.10%
2020/10/23	0	0.00	8	10.98	11.00	-8	17,875	-0.04%
2020/10/22	10	10.40	16	10.40	10.45	-6	17,349	-0.03%
2020/10/21	2	10.45	2	10.50	10.55	0	17,269	0.00%
2020/10/20	0	0.00	3	10.52	10.60	-3	17,162	-0.02%
2020/10/16	0	0.00	2	10.50	10.40	-2	16,824	-0.01%
2020/10/15	3	10.45	7	10.40	10.40	-4	16,513	-0.02%
2020/10/14	0	0.00	12	10.08	10.20	-12	16,227	-0.07%
2020/10/13	14	10.24	1	10.25	10.25	13	16,135	0.08%
2020/10/12	0	0.00	10	9.92	10.00	-10	15,831	-0.06%
2020/10/07	6	10.23	0	0.00	10.20	6	15,616	0.04%
2020/10/06	15	10.10	0	0.00	10.15	15	15,419	0.10%
2020/09/25	3	9.22	1	9.69	9.75	2	14,620	0.01%
2020/09/24	3	9.20	6	9.11	9.01	-3	14,303	-0.02%
2020/09/23	1	9.68	0	0.00	9.44	1	14,123	0.01%
2020/09/22	0	0.00	2	10.00	9.97	-2	13,868	-0.01%
2020/09/21	0	0.00	10	9.98	9.88	-10	13,649	-0.07%
2020/09/18	0	0.00	14	9.90	9.88	-14	13,530	-0.10%
2020/09/17	5	9.89	0	0.00	9.91	5	13,429	0.04%
2020/09/16	1	9.78	0	0.00	9.81	1	13,283	0.01%
2020/09/14	12	10.30	0	0.00	10.10	12	12,854	0.09%
2020/09/11	10	10.39	2	10.60	10.20	8	12,460	0.06%
2020/09/10	1	11.10	0	0.00	10.95	1	11,789	0.01%
2020/09/09	1	11.30	13	11.07	11.30	-12	11,470	-0.10%
2020/09/08	15	11.60	1	11.35	11.25	14	11,174	0.13%
2020/09/07	14	11.98	42.1	12.06	11.95	-28.1	10,524	-0.27%
2020/09/04	43	10.93	30	11.28	11.50	13	9,850	0.13%
2020/09/03	11	11.10	9	11.14	11.05	2	9,363	0.02%
2020/09/02	10	10.90	63	10.55	11.00	-53	8,900	-0.60%
2020/09/01	65.1	10.46	44	10.57	10.60	21.1	8,377	0.25%
2020/08/31	10	9.70	3	9.97	10.10	7	7,563	0.09%
2020/08/28	0	0.00	9.1	9.38	9.21	-9.1	7,152	-0.13%
2020/08/27	38	9.33	15	9.31	9.36	23	6,942	0.33%
2020/08/26	15	9.35	10	9.61	9.61	5	6,374	0.08%
2020/08/25	5	8.22	11	8.52	8.74	-6	5,435	-0.11%
2020/08/24	12	7.91	0	0.00	7.95	12	5,058	0.24%
2020/08/20	1	8.05	0	0.00	7.67	1	4,796	0.02%
2020/08/19	1	8.50	1	8.50	8.24	0	4,517	0.00%
2020/08/17	1	8.71	15	8.55	8.62	-14	4,208	-0.33%
2020/08/14	17	8.31	2	8.65	8.59	15	3,969	0.38%
2020/08/12	0	0.00	5	7.39	7.69	-5	3,270	-0.15%
2020/08/11	120	7.60	1	7.81	7.81	119	2,909	4.09%	大買/鉅額交易
2020/08/06	0	0.00	1	6.33	6.38	-1	2,167	-0.05%
2020/07/24	1	6.30	0	0.00	6.25	1	2,663	0.04%
2020/07/17	0	0.00	0.5	6.31	6.31	-0.5	2,923	-0.02%
2020/07/06	0	0.00	12	6.53	6.56	-12	3,153	-0.38%
2020/06/17	0	0.00	5	6.58	6.55	-5	3,192	-0.16%
2020/06/16	0	0.00	4	6.55	6.59	-4	3,225	-0.12%
2020/06/09	1	6.82	1	6.86	6.89	0	3,411	0.00%
2020/06/08	5	6.85	0	0.00	6.85	5	3,438	0.15%
2020/06/05	0	0.00	1	6.83	6.85	-1	3,400	-0.03%
2020/06/04	0	0.00	1	6.65	6.65	-1	3,340	-0.03%
2020/06/02	7	6.55	0	0.00	6.58	7	3,318	0.21%
2020/06/01	0	0.00	0.3	6.55	6.59	-0.3	3,311	-0.01%
2020/05/27	8	6.55	0	6.57	6.59	8	3,283	0.24%
2020/05/21	5	6.79	54	6.65	6.83	-49	3,236	-1.51%
2020/05/19	0	0.00	7	6.44	6.45	-7	3,125	-0.22%
2020/05/08	1	6.36	0	0.00	6.37	1	3,119	0.03%
2020/05/07	0	0.00	5.1	6.40	6.38	-5.1	3,107	-0.17%
2020/05/06	2	6.35	0	0.00	6.36	2	3,106	0.06%
2020/05/05	1	6.45	0	0.00	6.43	1	3,090	0.03%
2020/05/04	1	6.61	4	6.63	6.57	-3	3,036	-0.10%
2020/04/30	2	6.73	0	0.00	6.77	2	2,983	0.07%
2020/04/29	3	6.68	5	6.78	6.79	-2	2,847	-0.07%
2020/04/28	1	5.86	0	0.00	6.25	1	2,604	0.04%
2020/04/21	0	0.00	5	5.47	5.40	-5	2,429	-0.21%
2020/04/15	0	0.00	2	5.52	5.47	-2	2,279	-0.09%
2020/04/09	0	0.00	5	5.49	5.45	-5	2,081	-0.24%
2020/04/07	1	5.15	0	0.00	5.13	1	1,994	0.05%
2020/04/01	6	5.04	0	0.00	5.06	6	1,977	0.30%
2020/03/31	1	5.08	0	0.00	5.08	1	1,968	0.05%
2020/03/27	5	5.30	0	0.00	5.18	5	1,934	0.26%
2020/03/26	10	5.19	0	0.00	5.25	10	1,915	0.52%
2020/03/23	0	0.00	2	4.90	4.89	-2	1,867	-0.11%
2020/03/19	2	4.76	10	4.88	4.73	-8	1,814	-0.44%
2020/03/18	1	5.02	0	0.00	4.96	1	1,726	0.06%
2020/03/17	17	4.97	0	0.00	4.95	17	1,673	1.02%
2020/03/13	2	5.65	0	0.00	5.68	2	1,559	0.13%
2020/03/12	2	6.20	0	0.00	6.19	2	1,480	0.14%
2020/03/09	9	6.63	0	0.00	6.58	9	1,399	0.64%
2020/03/02	6	6.77	0	0.00	6.77	6	1,476	0.41%
2020/02/25	0.7	6.90	0	0.00	6.91	0.7	1,418	0.05%
2020/02/20	0	0.00	7.4	7.14	7.14	-7.4	1,411	-0.53%
2020/02/19	0	0.00	2	7.20	7.21	-2	1,463	-0.14%
2020/02/13	2	6.64	0	0.00	6.60	2	1,418	0.14%
2020/01/31	9	6.69	0	0.00	6.77	9	1,323	0.68%
2020/01/13	5	7.25	0	0.00	7.22	5	1,214	0.41%
2019/12/23	0	0.00	0	7.19	7.24	0	1,329	0.00%
2019/12/17	0	0.00	0.5	7.25	7.31	-0.5	1,309	-0.04%
2019/12/12	0	0.00	5.1	7.28	7.27	-5.1	1,327	-0.39%
2019/11/20	0	0.00	1	7.09	7.03	-1	1,195	-0.08%
2019/11/15	0	0.00	3	7.26	7.22	-3	1,151	-0.26%
2019/10/30	2	7.60	0	0.00	7.60	2	1,300	0.15%
2019/10/29	0	0.00	5	7.66	7.64	-5	1,325	-0.38%
2019/09/19	0	0.00	0.6	7.92	7.93	-0.6	2,364	-0.03%
2019/08/27	2	7.93	0	0.00	7.86	2	2,442	0.08%
2019/07/29	0	8.85	0	0.00	8.88	0	2,376	0.00%
2019/07/22	0	0.00	10	9.17	9.16	-10	2,207	-0.45%
2019/07/19	0	0.00	10.1	9.06	9.09	-10.1	2,070	-0.49%
2019/07/15	0	0.00	10	8.70	8.68	-10	1,710	-0.58%
2019/07/11	10	8.61	0	0.00	8.72	10	1,722	0.58%
2019/06/19	0	0.00	5	8.13	8.17	-5	1,594	-0.31%
2019/06/13	0	0.00	0.1	7.95	7.98	-0.1	1,571	-0.01%
2019/06/11	4	7.98	0	0.00	8.00	4	1,605	0.25%
2019/06/06	1	7.98	0	0.00	7.97	1	1,620	0.06%
2019/05/09	0	0.00	2	8.56	8.52	-2	1,761	-0.11%
2019/05/03	0	0.00	0	8.84	8.90	0	1,735	0.00%
2019/04/03	0	0.00	63	8.61	8.64	-63	1,659	-3.80%
2019/04/01	0	0.00	0	8.56	8.60	0	1,651	0.00%
2019/03/25	3	8.66	0	0.00	8.66	3	1,799	0.17%
2019/03/22	12	8.85	0	0.00	8.84	12	1,906	0.63%
2019/03/15	0	0.00	0.9	8.80	8.80	-0.9	1,996	-0.05%
2019/02/27	1	9.20	0	0.00	9.23	1	2,427	0.04%
2019/02/25	2	9.06	0	0.00	9.12	2	2,357	0.08%
2019/02/22	4	9.01	3	8.94	8.95	1	2,319	0.04%
2019/02/20	0	0.00	45	8.84	8.85	-45	2,242	-2.01%
2019/02/18	0	0.00	35	8.85	8.86	-35	2,271	-1.54%
2019/02/15	0	0.00	85	8.84	8.82	-85	2,290	-3.71%
2019/02/13	0	0.00	63	8.84	8.83	-63	2,304	-2.73%
2019/01/25	0	0.00	216	8.95	8.96	-216	2,446	-8.83%	大賣/鉅額交易
2019/01/07	0	0.00	2.8	8.69	8.70	-2.8	3,062	-0.09%
2018/12/19	5	9.22	0.3	9.25	9.30	4.7	3,175	0.15%
2018/12/18	0	0.00	0	9.17	9.21	0	3,158	0.00%
2018/12/17	0	0.00	10	9.30	9.41	-10	3,083	-0.32%
2018/12/05	3	8.95	0	0.00	9.00	3	2,831	0.11%
2018/12/03	1	9.04	0	0.00	9.00	1	2,786	0.04%
2018/11/27	0	0.00	3	9.00	9.00	-3	2,525	-0.12%
2018/11/21	0	0.00	10	8.52	8.56	-10	2,397	-0.42%
2018/11/19	0	0.00	1	8.46	8.45	-1	2,378	-0.04%
2018/10/29	0	0.00	40	8.09	8.09	-40	2,535	-1.58%
2018/10/25	3	8.41	0	0.00	8.38	3	2,524	0.12%
2018/10/24	0.4	8.62	0	0.00	8.68	0.4	2,496	0.02%
2018/10/22	40	8.97	0	0.00	8.90	40	2,451	1.63%
2018/10/19	0	0.00	19	8.73	8.72	-19	2,364	-0.80%
2018/10/18	5	7.93	30	8.28	8.37	-25	2,252	-1.11%
2018/10/16	7	7.60	0	0.00	7.47	7	2,206	0.32%
2018/10/12	6	7.32	2	7.49	7.43	4	2,212	0.18%
2018/10/04	1	8.59	0	8.51	8.51	1	2,074	0.05%
2018/10/03	0	0.00	0	8.55	8.59	0	2,073	0.00%
2018/10/02	0	0.00	21	8.63	8.62	-21	2,084	-1.01%
2018/09/28	3	8.82	0	0.00	8.73	3	2,149	0.14%
2018/09/20	0	0.00	1	8.69	8.69	-1	2,160	-0.05%
2018/09/19	1	8.82	0	0.00	8.77	1	2,237	0.04%
2018/09/14	0	0.00	5	8.83	8.82	-5	2,426	-0.21%
2018/09/13	0	0.00	3.4	8.55	8.59	-3.4	2,445	-0.14%
2018/09/06	5	8.59	0	0.00	8.56	5	2,577	0.19%
2018/08/30	1	8.95	0	0.00	8.85	1	3,013	0.03%
2018/08/23	0	0.00	0	8.91	8.96	0	3,417	0.00%
2018/08/22	0	0.00	22	8.80	8.79	-22	3,439	-0.64%
2018/08/20	0	0.00	5	8.54	8.57	-5	3,630	-0.14%
2018/08/16	11	8.41	3	8.50	8.41	8	3,620	0.22%
2018/08/13	0.3	8.62	0	0.00	8.62	0.3	3,732	0.01%
2018/08/08	0	0.00	10	9.36	9.31	-10	3,858	-0.26%
2018/08/02	3	9.27	0	0.00	9.13	3	4,165	0.07%
2018/08/01	3	9.25	0	0.00	9.28	3	4,198	0.07%
2018/07/24	0	0.00	0.4	9.33	9.38	-0.4	4,492	-0.01%
2018/07/23	0	0.00	11	9.10	9.11	-11	4,512	-0.24%
2018/07/19	0	0.00	4	9.14	9.09	-4	4,508	-0.09%
2018/07/17	0	0.00	0.6	8.97	9.01	-0.6	4,532	-0.01%
2018/07/13	0	0.00	5	9.00	8.97	-5	4,552	-0.11%
2018/07/12	12	8.97	0	0.00	8.94	12	4,549	0.26%
2018/07/09	0	0.00	5	8.75	8.78	-5	4,625	-0.11%
2018/07/05	0	0.00	5.7	8.89	8.79	-5.7	4,609	-0.12%
2018/07/03	0	0.00	38	8.95	8.90	-38	4,620	-0.82%
2018/06/27	5	9.10	0	0.00	8.98	5	4,560	0.11%
2018/06/21	5	9.66	0	0.00	9.55	5	4,389	0.11%
2018/06/15	0	0.00	2	9.87	9.76	-2	4,407	-0.05%
2018/06/13	0.3	9.74	5	9.84	9.79	-4.7	4,379	-0.11%
2018/06/12	0	0.00	5	9.75	9.88	-5	4,309	-0.12%
2018/06/06	5	9.46	0	0.00	9.45	5	4,193	0.12%
2018/06/04	0	0.00	5	9.41	9.42	-5	4,124	-0.12%
2018/05/31	0	0.00	7	9.49	9.49	-7	4,053	-0.17%
2018/05/30	5	9.41	0	0.00	9.42	5	4,056	0.12%
2018/05/29	7	9.57	0	0.00	9.48	7	4,162	0.17%
2018/05/28	3	9.62	12	9.61	9.75	-9	4,399	-0.20%
2018/05/23	3	9.43	0	0.00	9.41	3	4,577	0.07%
2018/05/22	15	9.42	1	9.38	9.42	14	4,581	0.31%
2018/05/21	1	9.23	1	9.23	9.19	0	4,567	0.00%
2018/05/18	0	0.00	1	9.20	9.17	-1	4,578	-0.02%
2018/05/17	10	9.46	0	0.00	9.29	10	4,805	0.21%
2018/05/16	13	9.50	18	9.47	9.50	-5	4,906	-0.10%
2018/05/15	10	9.66	0	0.00	9.62	10	4,955	0.20%
2018/05/14	15	9.98	1	9.67	9.61	14	5,161	0.27%
2018/05/11	0	0.00	1	10.30	10.30	-1	4,930	-0.02%
2018/05/07	0	0.00	10	10.65	10.40	-10	4,948	-0.20%
2018/05/03	0	0.00	1	10.40	10.40	-1	4,871	-0.02%
2018/04/27	20	10.03	0	0.00	10.05	20	4,992	0.40%
2018/04/26	2	10.10	0	0.00	10.05	2	5,030	0.04%
2018/04/24	0	0.00	0	10.05	10.10	0	5,118	0.00%
2018/04/23	150	10.33	7	10.30	10.20	143	5,179	2.76%	大買/鉅額交易
2018/04/20	10	10.45	0	0.00	10.35	10	5,191	0.19%
2018/04/19	0	0.00	5	10.50	10.45	-5	5,241	-0.10%
2018/04/18	0	0.00	10	10.40	10.35	-10	5,258	-0.19%
2018/04/16	1	10.60	0	0.00	10.55	1	5,457	0.02%
2018/04/03	1	10.45	0	0.00	10.40	1	7,280	0.01%
2018/04/02	250	10.50	0	0.00	10.40	250	7,301	3.42%	大買/鉅額交易
2018/03/30	2	10.40	4	10.45	10.45	-2	7,564	-0.03%
2018/03/23	7	10.43	0	0.00	10.40	7	7,683	0.09%
2018/03/22	1	10.80	1	10.90	10.70	0	7,646	0.00%
2018/03/15	1	10.95	2	10.90	10.85	-1	7,682	-0.01%
2018/03/12	3	11.30	0	0.00	11.20	3	7,844	0.04%
2018/03/08	2	10.75	0	0.00	10.65	2	7,904	0.03%
2018/03/07	4	10.70	0	0.00	10.60	4	8,167	0.05%
2018/03/05	23	10.99	0	0.00	10.90	23	8,755	0.26%
2018/03/02	0	0.00	4	11.23	11.05	-4	8,747	-0.05%
2018/03/01	0	0.00	2	10.55	11.30	-2	8,897	-0.02%
2018/02/27	1	10.40	5	10.53	10.40	-4	8,617	-0.05%
2018/02/23	5	10.15	0	0.00	10.15	5	8,441	0.06%
2018/02/09	10	9.57	9	9.76	9.80	1	8,411	0.01%
2018/02/08	5	10.34	5	10.20	10.20	0	8,147	0.00%
2018/02/07	0	0.00	4	10.80	10.55	-4	8,001	-0.05%
2018/02/06	22	10.80	6	10.85	10.60	16	7,923	0.20%
2018/01/30	2	11.65	0	0.00	11.60	2	7,993	0.03%
2018/01/24	0	0.00	2	11.85	11.90	-2	8,221	-0.02%
2018/01/23	2.2	11.60	0	0.00	11.60	2.2	8,132	0.03%
2018/01/22	2	11.85	0	0.00	11.75	2	8,333	0.02%
2018/01/19	5	11.82	0	0.00	11.80	5	8,295	0.06%
2018/01/17	7	11.88	1	11.95	11.90	6	8,348	0.07%
2018/01/11	3	12.00	0	0.00	11.90	3	8,509	0.04%
2018/01/09	2	12.15	0	0.00	12.20	2	8,468	0.02%
2018/01/08	5	12.32	0	0.00	12.35	5	8,440	0.06%
2018/01/05	10	12.34	8	12.43	12.30	2	8,333	0.02%
2018/01/04	0	0.00	2	12.10	12.15	-2	8,213	-0.02%
2018/01/03	21	12.25	55	12.22	12.15	-34	8,162	-0.42%
2018/01/02	52	12.26	15	12.14	12.40	37	8,047	0.46%