陽明 (2609)-元大-高雄券商分點個股進出

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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	79.6	77.72	59.5	77.92	77.50	20.1	50,914	0.04%
2024/11/21	74.7	79.01	117.3	78.90	79.30	-42.6	49,840	-0.09%	大賣/
2024/11/20	113.7	77.66	198	77.12	77.10	-84.3	47,911	-0.18%	大買/大賣/
2024/11/19	59.7	74.09	88.7	74.26	74.70	-29.1	45,259	-0.06%
2024/11/18	17	72.63	18.1	72.77	72.10	-1	44,245	0.00%
2024/11/15	19.4	72.43	51.3	72.28	72.20	-32	43,790	-0.07%
2024/11/14	54.2	71.23	19.1	71.28	70.80	35	43,333	0.08%
2024/11/13	41.6	71.64	26.1	71.86	71.30	15.5	43,608	0.04%
2024/11/12	77	72.34	61	72.79	72.10	16	43,460	0.04%
2024/11/11	34.6	71.34	9	71.32	71.80	25.6	42,627	0.06%
2024/11/08	18.2	71.91	49.1	72.05	71.50	-30.9	42,920	-0.07%
2024/11/07	22.5	69.41	14.1	69.48	69.70	8.3	42,580	0.02%
2024/11/06	17.2	70.13	8.4	70.50	70.80	8.8	42,602	0.02%
2024/11/05	32	70.16	161.5	69.63	70.70	-129.5	42,786	-0.30%	大賣/鉅額交易
2024/11/04	163	68.85	53.7	68.33	68.10	109.3	42,648	0.26%	大買/鉅額交易
2024/11/01	46.2	68.26	117.5	68.19	70.00	-71.3	42,594	-0.17%	大賣/
2024/10/30	29	66.61	70	67.21	66.40	-41	42,286	-0.10%
2024/10/29	134.2	66.66	113	66.24	66.20	21.2	42,605	0.05%	大買/大賣/
2024/10/28	60	67.94	51	67.98	68.10	9	42,856	0.02%
2024/10/25	150	67.60	148.5	67.85	67.80	1.5	43,058	0.00%	大買/大賣/
2024/10/24	5.2	67.46	26.2	67.30	67.30	-21	43,163	-0.05%
2024/10/23	15.2	68.37	33.1	68.45	68.50	-17.9	43,207	-0.04%
2024/10/22	66	68.52	33.7	68.06	67.80	32.3	43,583	0.07%
2024/10/21	22.6	67.29	77.8	67.66	68.40	-55.2	43,713	-0.13%
2024/10/18	61.8	65.83	43.1	65.76	65.90	18.7	43,601	0.04%
2024/10/17	90	65.51	74.5	65.11	65.50	15.5	43,452	0.04%
2024/10/16	227.3	62.91	365	63.35	63.70	-137.7	43,457	-0.32%	大買/大賣/鉅額交易
2024/10/15	117	63.31	78	63.23	63.10	39	43,630	0.09%	大買/
2024/10/14	122.2	63.26	19.2	63.58	63.30	103	44,213	0.23%	大買/鉅額交易
2024/10/11	40.2	63.03	16	63.46	62.80	24.2	44,576	0.05%
2024/10/09	16.3	62.44	32.1	62.33	62.50	-15.8	44,650	-0.04%
2024/10/08	7	64.09	30.1	64.34	63.50	-23.1	44,723	-0.05%
2024/10/07	198.6	63.29	160	63.52	64.10	38.6	45,386	0.09%	大買/大賣/
2024/10/04	78.1	64.39	57.5	64.44	64.10	20.7	46,296	0.04%
2024/10/01	30.3	70.44	84	70.66	70.50	-53.7	45,420	-0.12%
2024/09/30	104.3	70.53	80.5	69.55	69.00	23.8	45,132	0.05%	大買/
2024/09/27	112.1	72.11	106.4	72.27	72.90	5.7	44,635	0.01%	大買/大賣/
2024/09/26	162.5	72.50	198.8	73.08	70.90	-36.3	43,684	-0.08%	大買/大賣/
2024/09/25	114.7	69.02	168.9	69.16	70.40	-54.2	41,313	-0.13%	大買/大賣/
2024/09/24	108.8	67.46	144.2	67.29	67.60	-35.5	39,564	-0.09%	大買/大賣/
2024/09/23	24.2	64.38	26	64.36	64.50	-1.9	37,671	0.00%
2024/09/20	27.3	63.71	9	63.36	63.60	18.3	38,079	0.05%
2024/09/19	3	63.00	18.4	62.90	63.40	-15.4	38,812	-0.04%
2024/09/18	11	62.68	14	62.84	62.60	-3	39,497	-0.01%
2024/09/16	21.3	61.59	157	61.71	61.70	-135.7	41,761	-0.32%	大賣/鉅額交易
2024/09/13	167	62.32	160	62.44	62.40	7	42,555	0.02%	大買/大賣/
2024/09/12	155	62.06	3.1	62.03	62.00	151.9	43,986	0.35%	大買/鉅額交易
2024/09/11	12.1	61.14	9	61.26	61.30	3.1	44,485	0.01%
2024/09/10	5.3	60.93	6.5	60.90	59.80	-1.2	45,909	0.00%
2024/09/09	19.2	60.51	21	60.58	60.60	-1.8	48,201	0.00%
2024/09/06	2.1	61.74	18	62.02	62.10	-15.9	50,370	-0.03%
2024/09/05	9.1	61.49	30	61.79	61.50	-21	54,137	-0.04%
2024/09/04	14.6	59.91	23.3	60.40	60.70	-8.7	59,230	-0.01%
2024/09/03	104	62.59	103.2	61.82	61.80	0.8	62,553	0.00%	大買/大賣/
2024/09/02	21.4	63.34	10	63.20	62.30	11.4	67,649	0.02%
2024/08/30	8.2	63.77	10.4	64.21	64.50	-2.2	71,442	0.00%
2024/08/29	7.1	62.89	5.8	62.72	62.90	1.3	72,503	0.00%
2024/08/28	3.3	62.77	48	62.66	62.60	-44.7	75,295	-0.06%
2024/08/27	53.7	62.61	4.2	63.64	62.70	49.5	80,365	0.06%
2024/08/26	15.2	65.30	25.8	64.88	64.20	-10.6	80,319	-0.01%
2024/08/23	11.4	63.90	0	0.00	63.60	11.4	80,354	0.01%
2024/08/22	2.1	63.85	7	63.86	63.70	-4.9	80,874	-0.01%
2024/08/21	14.2	63.83	11.2	64.41	63.70	3	81,654	0.00%
2024/08/20	14.7	64.21	66	64.76	63.70	-51.3	81,682	-0.06%
2024/08/19	20.1	64.06	107.2	64.03	63.70	-87.1	81,476	-0.11%	大賣/
2024/08/16	37.5	64.09	31.2	64.18	63.80	6.3	81,622	0.01%
2024/08/15	19.4	63.69	85.3	62.86	63.80	-65.9	81,353	-0.08%
2024/08/14	25.2	61.92	30	62.21	61.60	-4.9	80,912	-0.01%
2024/08/13	266.8	61.86	219	61.98	61.80	47.8	81,032	0.06%	大買/大賣/
2024/08/12	89.6	61.92	64	62.08	63.50	25.6	85,062	0.03%
2024/08/09	36.4	61.33	33	62.05	60.80	3.4	87,798	0.00%
2024/08/08	27.3	61.66	14	61.50	61.20	13.3	94,830	0.01%
2024/08/07	21	62.39	22.1	62.54	63.60	-1.1	98,810	0.00%
2024/08/06	53.5	62.57	45.7	62.13	61.10	7.8	104,523	0.01%
2024/08/05	22.3	60.84	22.9	60.77	60.00	-0.6	106,461	0.00%
2024/08/02	100.9	65.55	59.5	64.90	64.10	41.4	106,869	0.04%
2024/08/01	35.4	64.68	30	64.28	64.60	5.3	107,135	0.00%
2024/07/31	9.7	62.92	26.6	62.83	63.40	-16.9	107,083	-0.02%
2024/07/30	227.4	60.59	122.2	60.99	62.30	105.2	107,424	0.10%	大買/大賣/鉅額交易
2024/07/29	14.2	60.57	27.1	60.06	60.00	-12.9	108,143	-0.01%
2024/07/26	9.3	59.79	9.3	59.73	60.30	0	109,053	0.00%
2024/07/23	32.5	60.85	14.1	60.64	60.80	18.4	111,862	0.02%
2024/07/22	19.4	58.06	17.7	58.27	58.60	1.7	114,730	0.00%
2024/07/19	21.9	60.58	22.5	60.58	60.20	-0.6	114,172	0.00%
2024/07/18	26.2	61.98	9	61.90	61.80	17.2	114,049	0.02%
2024/07/17	14.1	61.91	19.7	61.77	61.90	-5.6	113,909	0.00%
2024/07/16	13.1	63.02	4.1	62.98	62.40	9	114,301	0.01%
2024/07/15	18	63.44	10.1	63.08	63.10	7.9	114,770	0.01%
2024/07/12	79.2	63.98	65.5	64.19	64.00	13.7	114,184	0.01%
2024/07/11	15.4	65.47	8.5	65.18	65.10	6.9	113,780	0.01%
2024/07/10	27.8	65.65	114.5	66.26	65.10	-86.7	113,798	-0.08%	大賣/
2024/07/09	160.9	66.55	129.4	65.27	65.20	31.6	113,470	0.03%	大買/大賣/
2024/07/08	152.5	66.79	193.8	67.48	67.50	-41.3	112,626	-0.04%	大買/大賣/
2024/07/05	139.2	73.60	110.5	72.54	72.30	28.7	111,216	0.03%	大買/大賣/
2024/07/04	134.7	73.97	13	74.73	73.80	121.7	110,779	0.11%	大買/鉅額交易
2024/07/03	41.7	75.57	135.3	75.35	74.80	-93.7	110,428	-0.08%	大賣/
2024/07/02	105.3	73.81	116.2	74.15	74.10	-10.9	109,694	-0.01%	大買/大賣/
2024/07/01	108.7	75.67	13.2	75.25	73.70	95.5	109,279	0.09%	大買/
2024/06/28	25.2	74.99	24.5	74.99	74.60	0.7	108,377	0.00%
2024/06/27	20.5	75.55	34.4	75.45	75.20	-13.9	107,922	-0.01%
2024/06/26	53.2	75.30	18	75.45	75.00	35.1	107,423	0.03%
2024/06/25	39.2	75.15	155.4	75.12	76.50	-116.2	106,758	-0.11%	大賣/鉅額交易
2024/06/24	56	74.80	17.3	74.62	74.20	38.7	105,780	0.04%
2024/06/21	116.4	77.21	102.9	78.28	75.90	13.5	105,449	0.01%	大買/大賣/
2024/06/20	31.2	76.47	54.1	76.57	76.70	-22.9	103,009	-0.02%
2024/06/19	60.9	75.96	42.3	76.25	75.00	18.6	102,277	0.02%
2024/06/18	183.9	73.92	173.2	74.24	74.10	10.6	100,961	0.01%	大買/大賣/
2024/06/17	87.6	74.41	68	74.14	73.70	19.6	100,571	0.02%
2024/06/14	276.2	75.01	292	74.25	75.40	-15.8	99,141	-0.02%	大買/大賣/
2024/06/13	278.4	72.95	140.8	73.11	72.40	137.6	97,069	0.14%	大買/大賣/鉅額交易
2024/06/12	275.8	71.60	394.2	71.68	70.90	-118.4	95,585	-0.12%	大買/大賣/鉅額交易
2024/06/11	456.2	80.63	384.2	79.39	74.70	72	92,009	0.08%	大買/大賣/
2024/06/07	270.3	83.44	305.1	83.47	82.90	-34.9	87,019	-0.04%	大買/大賣/
2024/06/06	353.3	82.96	438.3	82.65	83.70	-85	83,616	-0.10%	大買/大賣/
2024/06/05	272.5	80.53	240.2	80.77	80.40	32.3	78,688	0.04%	大買/大賣/
2024/06/04	45.4	74.95	77	75.35	75.70	-31.6	75,295	-0.04%
2024/06/03	194.7	73.53	163.5	73.67	75.90	31.1	74,088	0.04%	大買/大賣/
2024/05/31	280.6	76.24	201	76.17	71.50	79.6	71,518	0.11%	大買/大賣/
2024/05/30	21	78.03	11.1	78.10	78.30	9.9	66,738	0.01%
2024/05/29	41.1	78.98	23.3	79.29	77.20	17.7	66,931	0.03%
2024/05/28	33.8	79.40	22.5	79.83	79.50	11.3	66,688	0.02%
2024/05/27	48.8	76.75	18	76.61	78.30	30.8	66,564	0.05%
2024/05/24	24.2	72.79	9.4	73.19	73.50	14.8	66,061	0.02%
2024/05/23	12.3	71.83	5.7	71.76	71.30	6.6	65,927	0.01%
2024/05/22	7.5	71.93	23	72.18	72.00	-15.6	66,285	-0.02%
2024/05/21	4.3	70.92	14.5	71.48	71.40	-10.2	67,030	-0.02%
2024/05/20	14	71.66	13.1	71.43	72.50	0.9	67,811	0.00%
2024/05/17	29.7	72.61	7.2	72.75	71.00	22.5	67,821	0.03%
2024/05/16	303.5	73.07	392.2	73.32	74.10	-88.6	67,308	-0.13%	大買/大賣/
2024/05/15	291.5	71.06	532.3	70.84	71.40	-240.9	62,532	-0.39%	大買/大賣/鉅額交易
2024/05/14	468	70.58	500.1	71.38	71.30	-32.1	59,266	-0.05%	大買/大賣/
2024/05/13	96.7	66.08	222.8	66.32	66.60	-126.2	51,583	-0.24%	大賣/鉅額交易
2024/05/10	102.1	58.34	325.2	59.41	60.60	-223.1	47,517	-0.47%	大買/大賣/鉅額交易
2024/05/09	164.7	55.32	308.3	54.72	55.10	-143.6	41,522	-0.35%	大買/大賣/鉅額交易
2024/05/08	59	53.36	68	52.96	52.20	-9	38,724	-0.02%
2024/05/07	18	52.03	60.9	52.28	52.50	-42.9	37,648	-0.11%
2024/05/06	19.5	50.56	20.5	50.76	50.60	-1	36,577	0.00%
2024/05/03	36.1	50.85	39.4	51.04	50.40	-3.3	36,422	-0.01%
2024/05/02	118.2	52.10	127	51.19	51.30	-8.8	35,869	-0.02%	大買/大賣/
2024/04/30	36.1	52.06	37.8	52.02	52.20	-1.8	34,907	-0.01%
2024/04/29	162.3	53.88	110.9	53.76	52.90	51.4	34,260	0.15%	大買/大賣/
2024/04/26	61.4	49.68	291.7	50.22	51.80	-230.3	31,859	-0.72%	大賣/鉅額交易
2024/04/25	12.1	46.78	19	46.87	47.10	-7	28,881	-0.02%
2024/04/24	4.3	46.55	6	46.67	46.70	-1.7	29,490	-0.01%
2024/04/23	10.1	45.64	15	45.65	45.85	-5	30,084	-0.02%
2024/04/22	112.5	46.80	103	46.75	45.60	9.5	31,047	0.03%	大買/大賣/
2024/04/19	19.2	45.58	58.2	45.64	45.15	-39	31,099	-0.13%
2024/04/18	6.2	43.84	5.1	43.80	43.80	1.2	31,794	0.00%
2024/04/17	7.2	43.93	5	44.04	43.95	2.2	32,544	0.01%
2024/04/16	29.6	43.92	2	43.65	43.80	27.6	35,643	0.08%
2024/04/15	14	44.81	26.5	45.39	45.20	-12.5	38,172	-0.03%
2024/04/12	3.4	45.03	0	0.00	45.20	3.4	39,648	0.01%
2024/04/11	4.4	45.06	13.1	44.97	45.00	-8.7	42,860	-0.02%
2024/04/10	5.1	44.49	1	44.70	44.40	4.1	47,471	0.01%
2024/04/09	50.3	45.08	17	45.07	44.95	33.3	49,252	0.07%
2024/04/08	12.3	44.60	14.3	44.00	45.10	-2	51,653	0.00%
2024/04/03	12.3	43.93	4	43.96	43.80	8.3	51,965	0.02%
2024/04/02	2.2	44.07	10.1	44.40	44.45	-8	52,810	-0.02%
2024/04/01	5.1	44.38	1.4	44.44	44.30	3.8	54,419	0.01%
2024/03/29	12	44.44	2.4	44.43	44.40	9.6	57,040	0.02%
2024/03/28	5	44.15	14	44.36	44.10	-9	61,145	-0.01%
2024/03/27	6.8	44.26	3	44.30	44.15	3.8	66,969	0.01%
2024/03/26	29.9	44.55	11	44.39	44.15	18.9	72,282	0.03%
2024/03/25	5.2	45.57	13	45.49	45.60	-7.8	74,413	-0.01%
2024/03/22	16.2	45.17	5	45.11	45.15	11.2	78,776	0.01%
2024/03/21	20.2	45.83	6.1	46.08	45.45	14.2	82,392	0.02%
2024/03/20	21	45.40	37	45.18	44.95	-16	82,759	-0.02%
2024/03/19	22.2	45.60	18.1	45.60	45.30	4.1	82,606	0.00%
2024/03/18	27.8	45.12	16.2	45.12	45.15	11.6	82,626	0.01%
2024/03/15	35.7	46.32	37	45.84	46.50	-1.3	82,622	0.00%
2024/03/14	20.5	47.82	32	47.80	47.75	-11.6	81,884	-0.01%
2024/03/13	19	48.86	14	49.07	48.70	5	81,628	0.01%
2024/03/12	15.1	48.83	29.3	48.87	48.95	-14.1	81,399	-0.02%
2024/03/11	26.9	48.45	22.1	48.61	48.60	4.9	81,293	0.01%
2024/03/08	16.4	48.03	38.2	47.98	47.55	-21.9	81,533	-0.03%
2024/03/07	6.1	48.13	11.2	48.09	48.00	-5.2	81,653	-0.01%
2024/03/06	18.1	48.41	23.1	48.43	48.00	-5	81,835	-0.01%
2024/03/05	19.2	48.71	41	48.94	48.60	-21.8	81,797	-0.03%
2024/03/04	34.1	48.25	8.6	48.57	48.90	25.5	81,501	0.03%
2024/03/01	35.1	49.11	22.1	49.12	49.15	12.9	81,079	0.02%
2024/02/29	12.7	49.52	31	49.69	49.85	-18.3	80,766	-0.02%
2024/02/27	15	48.94	12	48.83	48.55	3	80,194	0.00%
2024/02/26	45.4	48.89	36.5	49.03	48.70	8.9	79,816	0.01%
2024/02/23	36.5	49.43	10.5	49.48	49.10	26	79,548	0.03%
2024/02/22	30.9	49.72	73.8	49.43	49.95	-42.8	79,046	-0.05%
2024/02/21	96.1	48.86	27	49.05	48.35	69.1	77,991	0.09%
2024/02/20	18.1	48.02	13.1	48.08	48.15	5	76,991	0.01%
2024/02/19	18.2	46.86	40	46.75	46.90	-21.8	76,623	-0.03%
2024/02/16	15	47.37	6	47.22	46.90	9	76,622	0.01%
2024/02/15	31.1	46.11	44	46.26	46.65	-12.9	76,927	-0.02%
2024/02/05	10.2	47.43	6.5	47.56	47.30	3.7	76,416	0.00%
2024/02/02	28.5	47.99	42	47.85	47.75	-13.5	76,221	-0.02%
2024/02/01	15.2	48.91	21.1	49.01	49.15	-5.9	75,807	-0.01%
2024/01/31	25.6	48.06	36	48.05	47.85	-10.4	75,447	-0.01%
2024/01/30	18.1	48.66	4	48.79	48.50	14.1	75,144	0.02%
2024/01/29	16	48.80	22.9	48.93	48.80	-6.9	75,025	-0.01%
2024/01/26	59.2	49.48	138.1	49.34	48.90	-78.9	74,848	-0.11%	大賣/
2024/01/25	18.9	49.40	119	49.27	49.25	-100.1	74,575	-0.13%	大賣/
2024/01/24	123	49.82	118	50.60	49.80	5	74,259	0.01%	大買/大賣/
2024/01/23	216.1	50.31	34	49.91	49.45	182.1	73,968	0.25%	大買/鉅額交易
2024/01/22	41.2	49.21	36	49.33	49.80	5.2	73,435	0.01%
2024/01/19	57	50.56	57	50.77	50.90	0	72,698	0.00%
2024/01/18	49.2	50.73	51.7	50.83	51.30	-2.5	72,119	0.00%
2024/01/17	73.3	50.57	91	50.82	49.75	-17.7	71,254	-0.02%
2024/01/16	234	51.86	197	51.29	51.10	37	70,167	0.05%	大買/大賣/
2024/01/15	37.1	52.49	29	52.50	52.20	8.1	69,052	0.01%
2024/01/12	150.1	51.08	301	51.17	51.80	-150.9	68,101	-0.22%	大買/大賣/鉅額交易
2024/01/11	358.8	49.44	284.2	49.64	49.30	74.6	66,573	0.11%	大買/大賣/
2024/01/10	156.6	49.35	161.4	49.33	48.80	-4.8	65,947	-0.01%	大買/大賣/
2024/01/09	372.7	52.00	74	52.04	51.70	298.7	62,747	0.48%	大買/鉅額交易
2024/01/08	107.5	57.38	95.6	57.02	56.50	11.9	59,929	0.02%	大買/
2024/01/05	575.4	58.15	482.7	57.87	58.00	92.7	58,241	0.16%	大買/大賣/
2024/01/04	341.1	56.49	413.3	56.65	57.30	-72.2	54,924	-0.13%	大買/大賣/
2024/01/03	231.6	54.24	179.1	54.23	54.00	52.5	50,539	0.10%	大買/大賣/
2024/01/02	137.2	53.65	146.2	54.04	53.00	-9.1	48,572	-0.02%	大買/大賣/
2023/12/29	49	51.57	37.3	51.50	51.30	11.7	46,003	0.03%
2023/12/28	102.6	52.20	72.9	51.85	51.90	29.7	45,551	0.07%	大買/
2023/12/27	122.2	53.07	416.4	53.27	52.60	-294.3	44,588	-0.66%	大買/大賣/鉅額交易
2023/12/26	151.7	52.46	173	52.59	52.00	-21.3	43,061	-0.05%	大買/大賣/
2023/12/25	420.8	53.23	201.6	52.64	51.80	219.3	40,417	0.54%	大買/大賣/鉅額交易
2023/12/22	627.6	56.63	575.7	57.27	57.50	51.9	36,363	0.14%	大買/大賣/
2023/12/21	157.5	52.68	556.1	53.03	55.40	-398.6	30,431	-1.31%	大買/大賣/鉅額交易
2023/12/20	361.9	49.58	291.8	49.65	50.40	70.1	25,050	0.28%	大買/大賣/
2023/12/19	369.3	49.17	320.6	49.64	49.30	48.7	22,532	0.22%	大買/大賣/
2023/12/18	131	46.52	163.5	47.37	47.85	-32.5	18,279	-0.18%	大買/大賣/
2023/12/15	28	44.04	16.3	44.05	44.25	11.7	14,910	0.08%
2023/12/14	22.7	43.01	46.1	42.77	42.75	-23.4	14,410	-0.16%
2023/12/13	8.2	43.59	16	43.70	43.20	-7.8	14,666	-0.05%
2023/12/12	59	44.54	20.2	44.32	44.00	38.8	16,436	0.24%
2023/12/11	13	44.57	6.4	44.34	44.00	6.7	16,360	0.04%
2023/12/08	5	43.88	6	43.95	44.00	-1	16,264	-0.01%
2023/12/07	17.5	44.12	4	44.60	43.70	13.4	16,227	0.08%
2023/12/06	9.3	44.74	6.1	44.46	44.65	3.3	16,207	0.02%
2023/12/05	19.2	45.20	43.2	44.77	44.85	-23.9	16,069	-0.15%
2023/12/04	64.9	44.47	56.1	44.70	45.15	8.8	15,536	0.06%
2023/12/01	12.5	42.54	14.2	42.95	43.30	-1.7	14,717	-0.01%
2023/11/30	5	42.28	0	0.00	42.00	5	14,382	0.03%
2023/11/29	4.2	42.69	2	42.53	42.55	2.2	14,303	0.02%
2023/11/28	6.1	42.41	14.6	42.50	42.65	-8.5	14,280	-0.06%
2023/11/27	0.1	41.85	5	41.84	42.00	-5	14,187	-0.03%
2023/11/24	1	41.40	4.2	41.65	41.75	-3.2	14,230	-0.02%
2023/11/22	10.1	41.75	1	41.75	41.55	9.1	14,285	0.06%
2023/11/21	9.2	41.91	5	41.93	41.90	4.2	14,315	0.03%
2023/11/20	5	41.79	3	41.82	42.00	2	14,564	0.01%
2023/11/17	3	41.87	0	0.00	41.80	3	14,695	0.02%
2023/11/16	4	41.96	2	42.20	42.15	2	14,689	0.01%
2023/11/15	4	41.65	11	41.84	42.10	-7	14,752	-0.05%
2023/11/14	12.1	42.09	6.1	42.57	41.50	6	15,292	0.04%
2023/11/13	3.5	41.46	3	41.58	41.45	0.5	15,000	0.00%
2023/11/10	8.1	41.36	39	41.32	41.30	-30.9	15,307	-0.20%
2023/11/09	2	41.83	6	42.04	41.85	-4	15,399	-0.03%
2023/11/08	4.2	41.98	2	42.03	41.90	2.2	15,698	0.01%
2023/11/07	11	42.15	8.4	42.14	42.25	2.6	15,767	0.02%
2023/11/06	17.1	42.13	7	42.26	42.30	10.1	15,975	0.06%
2023/11/03	1	43.25	8	43.11	43.25	-7	15,983	-0.04%
2023/11/02	2	42.48	2.2	42.62	42.65	-0.2	16,076	0.00%
2023/11/01	2.1	42.15	3	42.12	42.10	-0.9	16,408	-0.01%
2023/10/31	8.1	42.59	9	42.81	42.10	-1	16,745	-0.01%
2023/10/30	11	42.82	17	43.11	43.25	-6	16,865	-0.04%
2023/10/27	2	42.90	2.1	42.82	43.00	0	16,907	0.00%
2023/10/26	1	42.45	6	42.43	42.45	-5	17,389	-0.03%
2023/10/25	5	42.25	8	42.35	42.30	-3	17,925	-0.02%
2023/10/24	6	41.97	6	42.20	42.20	0	18,272	0.00%
2023/10/23	2	42.39	0	0.00	41.95	2	18,667	0.01%
2023/10/20	8	42.18	5.5	42.41	42.35	2.5	18,868	0.01%
2023/10/19	4	42.19	13.3	42.67	42.70	-9.3	19,136	-0.05%
2023/10/18	13	42.13	10	42.16	42.30	3	19,637	0.02%
2023/10/17	26	42.38	1	42.60	42.25	25	20,006	0.12%
2023/10/16	7.5	42.00	7	41.96	42.40	0.5	20,676	0.00%
2023/10/13	5	42.61	3	42.82	42.55	2	21,410	0.01%
2023/10/12	2	42.83	7	42.74	43.10	-5	21,726	-0.02%
2023/10/11	27.1	43.02	14.2	43.11	42.55	12.9	22,300	0.06%
2023/10/06	6	45.20	7	45.17	45.00	-1	23,265	0.00%
2023/10/05	6	45.30	5.5	45.09	44.90	0.5	24,382	0.00%
2023/10/04	6	44.11	7.1	44.31	44.55	-1.1	24,984	0.00%
2023/10/03	2	44.38	10	44.38	44.10	-8	25,836	-0.03%
2023/10/02	12	44.62	28	44.63	44.45	-16	26,366	-0.06%
2023/09/28	1	46.23	5.4	45.63	45.45	-4.4	27,236	-0.02%
2023/09/27	15	46.00	17	46.52	45.90	-2	30,489	-0.01%
2023/09/26	4.1	45.99	7.1	46.04	45.95	-2.9	33,006	-0.01%
2023/09/25	4	45.70	17.2	45.62	45.95	-13.2	37,459	-0.04%
2023/09/22	9.1	45.88	15	45.48	45.80	-5.9	39,241	-0.02%
2023/09/21	6.1	45.75	12.3	45.74	45.60	-6.2	39,654	-0.02%
2023/09/20	42.4	46.57	39	46.56	46.30	3.4	39,877	0.01%
2023/09/19	10	45.68	21	45.55	45.85	-11	39,695	-0.03%
2023/09/18	52.1	45.95	42	45.62	45.50	10.1	39,773	0.03%
2023/09/15	96.4	46.41	120.6	46.39	46.45	-24.2	39,977	-0.06%	大賣/
2023/09/14	42.5	44.17	33.6	44.25	44.60	8.9	38,125	0.02%
2023/09/13	3	43.03	7	43.14	43.30	-4	38,034	-0.01%
2023/09/12	5.6	42.99	8.1	42.92	43.10	-2.5	38,359	-0.01%
2023/09/11	9.4	42.67	3	42.77	42.50	6.4	38,623	0.02%
2023/09/08	2.5	42.91	3	42.97	42.65	-0.5	38,922	0.00%
2023/09/07	6	42.53	8.5	42.69	42.50	-2.5	39,057	-0.01%
2023/09/06	15.1	42.86	1	42.95	42.60	14.1	39,193	0.04%
2023/09/05	6.1	42.96	12	43.18	43.30	-5.9	39,357	-0.02%
2023/09/04	13	42.92	11.8	42.77	42.90	1.2	39,782	0.00%
2023/09/01	7	42.26	10	42.32	42.10	-3	39,716	-0.01%
2023/08/31	13.1	42.42	7	42.61	42.25	6.1	39,828	0.02%
2023/08/30	3.4	42.49	1.3	42.63	42.25	2.1	39,936	0.01%
2023/08/29	7.3	42.22	11	42.42	42.50	-3.7	40,016	-0.01%
2023/08/28	5.9	41.63	4	42.04	42.00	1.9	40,157	0.00%
2023/08/25	23	42.15	11	42.23	42.05	12	40,320	0.03%
2023/08/24	33.1	42.20	17.4	42.13	41.95	15.7	40,373	0.04%
2023/08/23	4	43.34	6.3	43.67	42.95	-2.3	40,250	-0.01%
2023/08/22	2.1	43.06	21	43.17	43.30	-18.9	40,211	-0.05%
2023/08/21	21	43.30	12	43.23	43.10	9	40,225	0.02%
2023/08/18	56.2	44.50	46.4	44.62	43.90	9.9	40,110	0.02%
2023/08/17	86.9	42.43	37.5	42.22	42.55	49.4	39,468	0.13%
2023/08/16	42.1	42.19	33.1	42.25	42.05	9	39,345	0.02%
2023/08/15	16.8	43.74	15.1	43.68	43.60	1.7	39,023	0.00%
2023/08/14	39	44.12	22.2	44.13	44.05	16.8	38,934	0.04%
2023/08/11	22.5	45.18	16.2	45.68	45.30	6.3	38,727	0.02%
2023/08/10	21.3	45.45	8.6	45.67	45.50	12.7	38,714	0.03%
2023/08/09	17.1	46.18	6.4	46.56	46.00	10.7	38,759	0.03%
2023/08/08	4.3	46.46	4.1	46.48	46.40	0.2	38,698	0.00%
2023/08/07	34.6	45.97	30	45.97	46.40	4.6	38,780	0.01%
2023/08/04	13	46.92	9	47.02	47.15	4	38,682	0.01%
2023/08/02	15.4	46.46	8	46.42	46.45	7.4	38,518	0.02%
2023/08/01	16.1	46.89	6.2	46.88	46.80	9.9	38,578	0.03%
2023/07/31	30.1	46.77	22.7	46.96	46.50	7.4	38,652	0.02%
2023/07/28	19.3	47.72	32.1	47.75	47.75	-12.8	38,349	-0.03%
2023/07/27	14	47.24	14	47.29	46.90	0	38,170	0.00%
2023/07/26	22.5	46.62	34	46.73	46.90	-11.5	38,213	-0.03%
2023/07/25	8.1	45.77	56	45.65	45.60	-47.9	38,023	-0.13%
2023/07/24	64.9	46.01	9.5	46.07	45.75	55.5	38,172	0.15%
2023/07/21	77.4	47.70	54	47.33	47.35	23.4	38,225	0.06%
2023/07/20	20.6	47.67	47.6	47.83	48.40	-27	37,923	-0.07%
2023/07/19	59.9	46.90	74.1	46.97	46.80	-14.1	37,424	-0.04%
2023/07/18	83.3	46.20	270.9	45.99	46.30	-187.6	37,107	-0.51%	大賣/鉅額交易
2023/07/17	127.4	45.12	132.1	45.33	45.05	-4.7	36,551	-0.01%	大買/大賣/
2023/07/14	58.6	44.89	237.1	45.10	44.60	-178.5	36,353	-0.49%	大賣/鉅額交易
2023/07/13	390.2	44.58	190.3	44.52	44.00	199.9	36,109	0.55%	大買/大賣/鉅額交易
2023/07/12	189.5	46.66	70.6	47.03	46.25	118.9	35,144	0.34%	大買/鉅額交易
2023/07/11	59.8	48.72	138	49.33	48.40	-78.2	34,359	-0.23%	大賣/
2023/07/10	224.7	49.35	162	48.98	48.85	62.7	33,858	0.19%	大買/大賣/
2023/07/07	96.2	50.72	192	50.84	50.60	-95.8	33,170	-0.29%	大賣/
2023/07/06	98.3	51.17	286.1	51.05	51.00	-187.8	32,733	-0.57%	大賣/鉅額交易
2023/07/05	417.1	52.05	180.2	52.04	51.70	236.9	32,089	0.74%	大買/大賣/鉅額交易
2023/07/04	255.2	54.13	51.3	54.19	54.20	203.9	29,285	0.70%	大買/鉅額交易
2023/07/03	275.6	68.37	365.3	67.57	69.30	-89.7	26,890	-0.33%	大買/大賣/
2023/06/30	131.2	62.39	182.9	62.60	63.00	-51.7	22,631	-0.23%	大買/大賣/
2023/06/29	29.8	60.05	53	60.14	60.10	-23.2	20,969	-0.11%
2023/06/28	45.2	60.58	22.2	60.74	60.70	23	20,607	0.11%
2023/06/27	19.2	61.45	30.1	61.29	61.10	-10.9	20,361	-0.05%
2023/06/26	25.1	61.34	5	61.56	61.10	20.1	20,295	0.10%
2023/06/21	61	61.97	52	61.91	61.50	9	20,189	0.04%
2023/06/20	5	63.36	49	63.59	63.20	-44	19,866	-0.22%
2023/06/19	40	63.77	14	64.31	63.50	26	19,802	0.13%
2023/06/16	32	64.73	21.2	64.49	64.80	10.8	19,725	0.05%
2023/06/15	24.8	64.03	20	64.41	64.10	4.8	19,599	0.02%
2023/06/14	15.4	63.99	98.2	63.79	64.30	-82.8	19,652	-0.42%
2023/06/13	14	63.06	29.1	63.15	63.20	-15.1	20,100	-0.08%
2023/06/12	2.1	62.45	13.1	62.83	63.00	-10.9	21,149	-0.05%
2023/06/09	24.2	62.52	20	62.81	62.90	4.2	22,330	0.02%
2023/06/08	69.1	62.58	91	62.56	62.60	-21.9	23,461	-0.09%
2023/06/07	24.2	61.69	11	61.73	61.70	13.2	26,858	0.05%
2023/06/06	5.1	61.44	24.2	61.43	61.70	-19.1	27,226	-0.07%
2023/06/05	17.6	61.09	8	61.40	60.90	9.5	27,587	0.03%
2023/06/02	10.5	61.50	8.3	61.53	61.50	2.2	27,811	0.01%
2023/06/01	6.4	60.74	6	60.75	61.40	0.4	28,459	0.00%
2023/05/31	10.1	61.06	7	61.61	60.80	3.1	29,434	0.01%
2023/05/30	12.1	61.58	2	62.20	61.30	10.1	29,898	0.03%
2023/05/29	8.3	61.95	16.2	61.98	62.00	-7.9	30,085	-0.03%
2023/05/26	8.1	61.16	4	61.18	61.30	4.1	30,598	0.01%
2023/05/25	20.5	61.43	16	61.38	61.10	4.5	31,159	0.01%
2023/05/24	7	61.90	9	61.96	61.90	-2	31,696	-0.01%
2023/05/23	4	61.73	62	61.90	61.70	-57.9	32,291	-0.18%
2023/05/22	49	61.30	61.3	61.76	62.10	-12.3	32,291	-0.04%
2023/05/19	54.3	61.36	16.3	61.33	61.30	38	32,218	0.12%
2023/05/18	4.5	61.31	24.1	61.46	61.30	-19.6	32,251	-0.06%
2023/05/17	13	61.31	10	61.47	61.20	3	32,327	0.01%
2023/05/16	6.1	61.13	20	61.16	60.90	-13.9	32,444	-0.04%
2023/05/15	41.3	60.58	22.6	60.81	61.20	18.8	32,668	0.06%
2023/05/12	1	60.50	72	60.04	60.20	-71	32,769	-0.22%
2023/05/11	35.7	60.61	17	60.32	60.10	18.7	32,791	0.06%
2023/05/10	45.2	61.36	16.8	61.02	61.60	28.4	32,647	0.09%
2023/05/09	17	60.51	7.1	60.58	60.30	9.9	32,509	0.03%
2023/05/08	34.7	60.67	40	60.59	60.50	-5.3	32,727	-0.02%
2023/05/05	18.1	61.11	24	61.00	61.20	-5.9	33,125	-0.02%
2023/05/04	21	60.82	4	60.70	60.80	17	33,362	0.05%
2023/05/03	31.2	60.95	6	61.18	60.70	25.2	33,379	0.08%
2023/05/02	48.4	61.77	19	61.84	61.90	29.4	33,340	0.09%
2023/04/28	17	63.00	9	63.00	63.10	8	33,450	0.02%
2023/04/27	28.1	61.84	4	61.80	61.70	24.1	33,449	0.07%
2023/04/26	29.7	62.70	15.1	62.61	62.40	14.6	33,449	0.04%
2023/04/25	14.7	64.30	16.2	64.16	63.70	-1.5	33,282	0.00%
2023/04/24	16	64.81	2.1	64.86	64.70	13.9	33,348	0.04%
2023/04/21	79.4	65.13	1	65.60	64.90	78.4	33,497	0.23%
2023/04/20	21.1	66.84	80.1	66.98	66.40	-59	33,407	-0.18%
2023/04/19	7.3	66.06	15	66.21	66.00	-7.7	33,575	-0.02%
2023/04/18	61.4	67.14	30	66.98	66.40	31.3	33,590	0.09%
2023/04/17	11.5	67.73	25.2	67.81	67.70	-13.8	33,504	-0.04%
2023/04/14	43.1	66.92	37.1	66.52	66.80	6	33,500	0.02%
2023/04/13	8.4	66.16	29.4	66.28	66.30	-20.9	33,627	-0.06%
2023/04/12	11	66.34	62.7	66.21	66.40	-51.7	33,872	-0.15%
2023/04/11	10.3	65.88	12.1	65.88	65.60	-1.7	33,885	-0.01%
2023/04/10	77.2	65.90	24.3	65.98	65.70	52.9	34,120	0.16%
2023/04/07	83.1	65.28	32.3	65.46	65.60	50.8	34,136	0.15%
2023/04/06	18	64.41	8	64.10	64.00	10	34,381	0.03%
2023/03/31	29.4	64.35	11	64.27	64.30	18.4	34,969	0.05%
2023/03/30	11	63.47	5	63.44	63.30	6	37,128	0.02%
2023/03/29	15	63.87	7.1	63.85	63.50	7.9	38,375	0.02%
2023/03/28	39.3	64.27	16	64.32	64.00	23.3	39,630	0.06%
2023/03/27	30.1	64.51	8	64.26	64.20	22.1	41,065	0.05%
2023/03/24	21	64.15	39.1	64.24	64.20	-18.1	43,592	-0.04%
2023/03/23	42.7	64.28	11	64.25	64.10	31.7	43,772	0.07%
2023/03/22	9.1	65.47	8	65.39	65.30	1.1	43,827	0.00%
2023/03/21	12.5	65.55	10	65.27	65.10	2.5	44,274	0.01%
2023/03/20	20.5	65.89	25	66.09	65.80	-4.5	44,251	-0.01%
2023/03/17	50.8	65.28	18	65.17	65.40	32.8	44,367	0.07%
2023/03/16	128.5	65.34	83.8	65.55	64.70	44.7	44,186	0.10%	大買/
2023/03/15	88.5	67.71	91.2	67.26	66.50	-2.7	43,768	-0.01%
2023/03/14	101.7	67.71	68	67.81	67.50	33.7	43,133	0.08%	大買/
2023/03/13	106.1	69.21	258	69.28	69.10	-151.9	42,354	-0.36%	大買/大賣/鉅額交易
2023/03/10	429.1	68.58	254	69.18	68.70	175.1	41,250	0.42%	大買/大賣/鉅額交易
2023/03/09	15.5	66.82	22	67.01	67.00	-6.5	38,207	-0.02%
2023/03/08	60.8	66.37	23.3	66.40	66.30	37.5	38,303	0.10%
2023/03/07	17.4	67.18	28	67.30	67.40	-10.6	38,327	-0.03%
2023/03/06	135.5	67.46	31.2	67.58	67.50	104.2	38,351	0.27%	大買/鉅額交易
2023/03/03	65.2	66.24	34	66.52	67.10	31.2	38,223	0.08%
2023/03/02	33	65.27	40.1	65.43	65.60	-7.1	37,646	-0.02%
2023/03/01	38	63.95	7	63.63	63.80	31	37,249	0.08%
2023/02/24	16.1	64.75	36.2	64.48	64.60	-20.1	37,154	-0.05%
2023/02/23	77.4	63.85	56.5	64.15	64.30	20.9	36,786	0.06%
2023/02/22	35.4	62.98	26	63.04	62.60	9.4	36,541	0.03%
2023/02/21	21	62.15	36.5	62.10	62.80	-15.5	36,156	-0.04%
2023/02/20	6.1	60.32	17.2	60.34	60.50	-11.1	36,047	-0.03%
2023/02/17	7.2	59.76	15	59.73	59.80	-7.8	36,564	-0.02%
2023/02/16	5.1	60.16	16	60.21	60.30	-10.9	37,101	-0.03%
2023/02/15	18.2	60.20	13	60.19	60.00	5.2	38,017	0.01%
2023/02/14	11	60.20	24.1	60.24	60.70	-13	38,376	-0.03%
2023/02/13	31.6	59.34	6	59.17	59.00	25.6	38,820	0.07%
2023/02/10	32.5	60.96	5	60.94	60.60	27.5	39,575	0.07%
2023/02/09	6	61.82	4	61.80	61.70	2	39,863	0.01%
2023/02/08	10.1	61.90	1	61.80	61.80	9.1	40,532	0.02%
2023/02/07	8.1	61.88	6.1	61.79	61.70	2	40,938	0.00%
2023/02/06	17.4	62.02	5	61.94	61.70	12.4	41,610	0.03%
2023/02/03	49.6	64.14	34	64.03	63.60	15.6	41,807	0.04%
2023/02/02	26.5	63.29	23.1	63.33	63.50	3.4	41,682	0.01%
2023/02/01	16	62.72	5	62.58	62.40	11	41,946	0.03%
2023/01/31	7	62.07	6.1	62.46	62.50	0.9	42,304	0.00%
2023/01/30	19.2	61.77	1	62.50	61.30	18.2	42,519	0.04%
2023/01/17	10.1	61.80	15.1	61.81	62.00	-5	42,507	-0.01%
2023/01/16	32.6	61.36	18	60.94	61.10	14.6	42,923	0.03%
2023/01/13	34.1	62.17	38	61.96	61.90	-3.9	42,948	-0.01%
2023/01/12	25.8	62.46	11.1	62.45	62.00	14.7	43,652	0.03%
2023/01/11	17.2	63.85	24	63.39	63.20	-6.8	43,990	-0.02%
2023/01/10	16	63.61	14.1	62.93	62.90	1.9	44,451	0.00%
2023/01/09	13	63.15	26	63.40	63.30	-13	45,826	-0.03%
2023/01/06	25	63.78	11	63.70	63.60	14	46,392	0.03%
2023/01/05	14	64.21	16	63.93	63.70	-2	46,811	0.00%
2023/01/04	30.2	64.21	14	63.73	63.50	16.2	47,306	0.03%
2023/01/03	35.1	65.01	27.1	64.70	64.60	8	47,512	0.02%
2022/12/30	14.1	65.71	22	65.60	65.50	-7.9	47,447	-0.02%
2022/12/29	30	64.35	20	64.38	64.80	10	47,766	0.02%
2022/12/28	61.2	64.20	19	63.97	63.90	42.2	48,395	0.09%
2022/12/27	36.1	65.74	28.4	65.52	65.10	7.8	48,879	0.02%
2022/12/26	51.6	65.99	22	65.60	65.00	29.6	49,611	0.06%
2022/12/23	42.4	67.09	18	67.13	67.30	24.4	49,849	0.05%
2022/12/22	77.1	67.66	98.1	67.86	68.00	-21	49,962	-0.04%
2022/12/21	39	65.41	32.7	65.58	65.70	6.3	48,536	0.01%
2022/12/20	40	65.25	38.2	65.02	63.90	1.8	48,045	0.00%
2022/12/19	54.1	65.42	34.2	65.45	64.30	19.9	48,056	0.04%
2022/12/16	54	65.30	98	65.26	65.30	-44	47,130	-0.09%
2022/12/15	3	62.70	11.6	62.77	62.80	-8.6	45,315	-0.02%
2022/12/14	15.7	62.05	3	62.03	62.00	12.7	46,068	0.03%
2022/12/13	13.2	62.96	25.1	63.02	63.20	-11.9	46,340	-0.03%
2022/12/12	25	62.32	10	62.16	61.80	15	46,966	0.03%
2022/12/09	10	61.78	18.1	62.48	62.80	-8.1	47,494	-0.02%
2022/12/08	3	60.77	17	60.95	61.00	-14	47,928	-0.03%
2022/12/07	23.4	61.06	11	61.26	60.90	12.4	48,316	0.03%
2022/12/06	35.5	62.24	14.5	62.27	61.70	20.9	48,303	0.04%
2022/12/05	14.1	64.37	8.4	64.20	63.80	5.7	48,689	0.01%
2022/12/02	6.2	65.04	5.1	65.03	64.80	1.1	49,137	0.00%
2022/12/01	34.1	66.51	27	66.64	65.40	7.1	49,641	0.01%
2022/11/30	22	65.51	43.1	65.77	66.10	-21	49,206	-0.04%
2022/11/29	26.2	64.79	35.4	64.80	65.10	-9.2	49,503	-0.02%
2022/11/28	26	64.18	10	64.01	63.50	16	50,617	0.03%
2022/11/25	23.5	65.27	33	65.47	64.90	-9.5	50,539	-0.02%
2022/11/24	22	63.28	32.1	63.97	64.60	-10	50,633	-0.02%
2022/11/23	4	62.28	7	62.81	62.50	-3	50,427	-0.01%
2022/11/22	7.2	61.94	7	61.87	61.70	0.2	50,768	0.00%
2022/11/21	16	61.90	1.1	61.46	61.40	14.9	50,760	0.03%
2022/11/18	13.1	63.83	12	63.47	63.00	1.1	50,662	0.00%
2022/11/17	6	64.73	14	64.91	64.80	-8	50,562	-0.02%
2022/11/16	23.5	64.93	24.2	65.28	64.60	-0.7	50,600	0.00%
2022/11/15	57.2	65.54	48.3	65.75	65.30	8.9	50,611	0.02%
2022/11/14	14.2	66.16	19	66.01	66.20	-4.9	50,242	-0.01%
2022/11/11	29.2	66.07	45.3	65.93	65.20	-16.1	49,814	-0.03%
2022/11/10	13.1	64.45	30	64.61	64.30	-16.9	49,247	-0.03%
2022/11/09	44.1	63.98	43	64.36	64.50	1.1	49,377	0.00%
2022/11/08	16.1	63.79	27.2	63.96	63.40	-11.1	49,893	-0.02%
2022/11/07	6	62.53	26.8	62.45	62.30	-20.7	49,150	-0.04%
2022/11/04	52	60.64	28	60.51	61.20	24	48,969	0.05%
2022/11/03	20	59.76	28.1	59.03	60.20	-8	48,969	-0.02%
2022/11/02	13.1	60.19	19.4	60.30	59.80	-6.3	49,333	-0.01%
2022/11/01	19.4	59.59	7.4	59.94	59.10	12	49,288	0.02%
2022/10/31	15.1	60.33	17.3	60.21	60.20	-2.2	49,669	0.00%
2022/10/28	34.3	61.73	10.1	60.81	60.60	24.2	49,591	0.05%
2022/10/27	17	62.25	35	62.64	63.20	-18	49,294	-0.04%
2022/10/26	10	60.62	18	61.22	61.90	-8	49,355	-0.02%
2022/10/25	15	61.85	7	61.80	61.50	8	49,192	0.02%
2022/10/24	24	63.52	23.4	63.04	62.10	0.7	49,952	0.00%
2022/10/21	15.1	61.56	8.9	61.51	61.00	6.2	49,859	0.01%
2022/10/20	27.2	59.78	14	60.09	61.80	13.2	49,937	0.03%
2022/10/19	8.2	62.83	17	63.12	63.00	-8.8	49,334	-0.02%
2022/10/18	10	61.67	28.1	61.91	61.90	-18.1	49,242	-0.04%
2022/10/17	62.2	58.08	99.1	59.14	60.00	-37	49,301	-0.07%
2022/10/14	30	62.12	59.3	62.74	62.80	-29.3	48,372	-0.06%
2022/10/13	24.5	60.96	53	60.18	59.30	-28.5	48,140	-0.06%
2022/10/12	22	61.70	17	62.30	61.60	5	48,515	0.01%
2022/10/11	18.3	64.08	31	64.25	63.70	-12.7	48,132	-0.03%
2022/10/07	18.1	65.20	27.2	65.18	65.10	-9.1	48,274	-0.02%
2022/10/06	18.1	64.23	21.2	64.45	65.00	-3.1	48,762	-0.01%
2022/10/05	13.3	64.94	76	65.58	64.70	-62.7	48,742	-0.13%
2022/10/04	31.6	64.34	21	63.75	63.80	10.6	48,954	0.02%
2022/10/03	43.4	62.72	59	63.00	63.50	-15.6	48,972	-0.03%
2022/09/30	26.2	59.03	45	59.55	61.50	-18.8	49,276	-0.04%
2022/09/29	36.3	61.23	37.9	61.48	59.90	-1.6	49,257	0.00%
2022/09/28	50.1	61.48	33	61.36	60.30	17.1	49,185	0.03%
2022/09/27	26.1	62.86	97	62.92	63.80	-70.9	49,868	-0.14%
2022/09/26	40.2	63.91	40.2	62.83	61.60	0	50,080	0.00%
2022/09/23	35.1	67.85	44.1	68.14	67.40	-9	50,087	-0.02%
2022/09/22	46.6	67.21	27.4	66.95	66.50	19.2	50,980	0.04%
2022/09/21	42.6	68.62	55	68.74	68.90	-12.4	52,291	-0.02%
2022/09/20	53.6	69.37	50	69.11	68.50	3.6	53,657	0.01%
2022/09/19	143.9	70.22	90	69.49	68.00	53.9	54,545	0.10%	大買/
2022/09/16	16	71.64	11.1	72.72	73.50	4.9	55,737	0.01%
2022/09/15	132.3	72.19	134.2	73.51	72.60	-1.9	57,078	0.00%	大買/大賣/
2022/09/14	39.1	70.21	48.7	70.36	71.80	-9.6	58,063	-0.02%
2022/09/13	33.4	71.34	29.1	71.39	71.10	4.3	58,936	0.01%
2022/09/12	37.6	70.83	67.5	71.14	71.00	-29.9	60,447	-0.05%
2022/09/08	30.8	68.37	18.5	67.94	67.80	12.3	60,618	0.02%
2022/09/07	32.8	69.45	27.5	69.10	69.60	5.3	60,925	0.01%
2022/09/06	19.4	71.45	11.1	70.98	70.60	8.3	60,618	0.01%
2022/09/05	25.5	71.07	132	70.95	70.80	-106.4	60,842	-0.17%	大賣/鉅額交易
2022/09/02	115.9	73.46	196.7	74.26	71.10	-80.8	60,915	-0.13%	大買/大賣/
2022/09/01	23.4	77.29	25.6	77.53	76.80	-2.2	59,901	0.00%
2022/08/31	21.5	77.51	114.1	78.11	78.90	-92.6	60,664	-0.15%	大賣/
2022/08/30	117.5	79.11	21.2	79.03	78.90	96.3	61,022	0.16%	大買/
2022/08/29	27.1	78.96	23	78.90	79.60	4.1	60,912	0.01%
2022/08/26	10.3	83.86	3.3	84.03	83.40	7	60,860	0.01%
2022/08/25	7	83.39	50	83.36	83.40	-43	60,824	-0.07%
2022/08/24	13.6	82.50	14.4	82.51	82.10	-0.7	61,032	0.00%
2022/08/23	5.1	83.20	11.4	83.25	83.00	-6.3	61,445	-0.01%
2022/08/22	23.3	84.22	35.8	83.92	83.60	-12.4	61,908	-0.02%
2022/08/19	36.6	86.42	106	86.80	86.40	-69.4	62,006	-0.11%	大賣/
2022/08/18	11.1	86.43	11	86.63	86.50	0.1	62,392	0.00%
2022/08/17	58.4	86.62	35.5	86.66	86.40	22.9	62,883	0.04%
2022/08/16	133.5	86.24	18	86.43	86.00	115.5	63,549	0.18%	大買/鉅額交易
2022/08/15	64.5	88.08	47.6	87.91	87.50	16.9	65,024	0.03%
2022/08/12	5	91.02	15.6	91.13	91.10	-10.5	64,330	-0.02%
2022/08/11	41.5	91.63	16	92.45	91.00	25.4	64,799	0.04%
2022/08/10	33.6	92.24	24	92.60	91.10	9.6	64,739	0.01%
2022/08/09	37.7	91.98	52.4	92.56	93.30	-14.7	64,922	-0.02%
2022/08/08	44	89.61	35	89.77	91.10	9	65,189	0.01%
2022/08/05	16	89.80	60.3	89.79	90.50	-44.3	64,822	-0.07%
2022/08/04	19	86.14	21.2	86.48	87.50	-2.2	64,639	0.00%
2022/08/03	24.4	87.19	21	87.65	87.00	3.4	64,774	0.01%
2022/08/02	42.1	87.53	11	87.37	87.50	31.1	65,237	0.05%
2022/08/01	27	89.39	32	89.73	90.00	-5	65,706	-0.01%
2022/07/29	24	89.83	81	89.43	89.60	-57	66,156	-0.09%
2022/07/28	48.2	86.94	18	86.51	86.50	30.2	66,003	0.05%
2022/07/27	6	87.63	15	87.61	88.20	-9	66,676	-0.01%
2022/07/26	8.1	86.75	22.1	86.94	86.70	-14	66,726	-0.02%
2022/07/25	31	87.43	10	86.73	86.90	21	67,735	0.03%
2022/07/22	54.6	89.33	66	89.03	89.50	-11.5	67,498	-0.02%
2022/07/21	36.1	87.95	47.3	87.99	88.30	-11.2	67,386	-0.02%
2022/07/20	58.2	87.67	43	87.54	86.60	15.2	67,091	0.02%
2022/07/19	115	87.02	112.1	87.41	87.80	2.9	67,290	0.00%	大買/大賣/
2022/07/18	19	86.12	14	86.53	85.60	5	67,138	0.01%
2022/07/15	94.1	85.89	60	86.63	86.00	34.1	67,442	0.05%
2022/07/14	30	86.18	116.5	85.44	87.50	-86.5	67,226	-0.13%	大賣/
2022/07/13	32.2	85.12	39	85.27	83.90	-6.8	66,766	-0.01%
2022/07/12	83.1	83.60	66	82.93	82.10	17.1	66,490	0.03%
2022/07/11	44.7	87.21	65.6	87.66	88.20	-20.9	65,798	-0.03%
2022/07/08	56	86.21	68.2	86.49	86.50	-12.2	65,521	-0.02%
2022/07/07	18.8	81.88	34.4	82.35	83.20	-15.6	64,780	-0.02%
2022/07/06	42.2	81.61	26	81.04	80.30	16.2	64,637	0.03%
2022/07/05	69.1	80.72	79.6	81.13	82.10	-10.5	64,396	-0.02%
2022/07/04	45.5	78.10	50.6	78.41	78.20	-5.1	63,460	-0.01%
2022/07/01	65.3	80.62	63	80.97	77.80	2.3	63,137	0.00%
2022/06/30	72.7	82.45	95.5	82.21	82.30	-22.8	62,173	-0.04%
2022/06/29	163.3	86.96	82	87.56	85.50	81.3	61,324	0.13%	大買/
2022/06/28	144.1	89.18	135.2	90.10	91.70	8.9	59,592	0.01%	大買/大賣/
2022/06/27	42.2	85.63	112.8	85.98	86.10	-70.7	57,684	-0.12%	大賣/
2022/06/24	99.6	99.39	41.1	99.58	98.30	58.5	56,688	0.10%
2022/06/23	56.8	98.51	187	99.48	96.20	-130.2	55,115	-0.24%	大賣/鉅額交易
2022/06/22	153.5	106.44	87.3	104.72	101.00	66.2	54,660	0.12%	大買/
2022/06/21	146.6	110.30	70.5	110.21	109.50	76.1	53,484	0.14%	大買/
2022/06/20	101.6	113.91	65.7	113.08	111.50	36	52,638	0.07%	大買/
2022/06/17	55.4	117.55	65.7	117.71	119.50	-10.2	51,241	-0.02%
2022/06/16	78.7	119.98	41.1	119.27	117.00	37.6	51,178	0.07%
2022/06/15	44.7	123.22	29.6	122.86	122.00	15.2	51,700	0.03%
2022/06/14	36.8	120.50	44.1	122.29	123.50	-7.3	54,011	-0.01%
2022/06/13	83.2	122.16	20.6	121.59	120.50	62.6	58,139	0.11%
2022/06/10	49.1	125.59	26.2	125.35	126.00	23	62,125	0.04%
2022/06/09	80.9	126.63	34	127.09	126.50	46.9	64,603	0.07%
2022/06/08	66	129.44	76.7	129.35	130.00	-10.7	64,840	-0.02%
2022/06/07	1.6	127.64	8.6	127.30	127.00	-7	65,936	-0.01%
2022/06/06	31.1	127.76	31.2	127.13	126.50	-0.1	68,012	0.00%
2022/06/02	3	125.84	7.1	126.57	126.50	-4.1	70,608	-0.01%
2022/06/01	16.2	125.78	34.1	126.37	126.00	-17.9	74,008	-0.02%
2022/05/31	87.5	124.76	59	124.61	124.50	28.5	78,382	0.04%
2022/05/30	43.9	127.33	17.6	127.30	127.00	26.3	79,315	0.03%
2022/05/27	63.1	127.82	114.6	127.14	128.00	-51.5	79,731	-0.06%	大賣/
2022/05/26	50.2	127.22	57.4	127.04	125.50	-7.3	80,643	-0.01%
2022/05/25	37.9	126.48	33.4	126.55	127.00	4.5	81,062	0.01%
2022/05/24	75.3	127.42	79.6	126.45	125.00	-4.3	81,523	-0.01%
2022/05/23	78.7	123.50	184.7	125.10	127.00	-105.9	81,311	-0.13%	大賣/鉅額交易
2022/05/20	32.5	117.38	47.3	117.62	117.50	-14.8	80,820	-0.02%
2022/05/19	32.1	113.58	26	113.67	115.00	6.1	81,893	0.01%
2022/05/18	41.1	117.55	15	117.73	117.50	26.1	82,686	0.03%
2022/05/17	33.2	117.46	60	116.95	116.50	-26.8	82,835	-0.03%
2022/05/16	60.5	119.53	31	119.03	119.00	29.5	82,318	0.04%
2022/05/13	15.1	123.57	32	123.48	123.50	-16.9	81,633	-0.02%
2022/05/12	98.8	122.66	46.7	121.88	121.00	52	82,357	0.06%
2022/05/11	25.4	125.19	24	124.81	124.00	1.4	82,420	0.00%
2022/05/10	41	125.28	83	125.55	127.50	-42	82,463	-0.05%
2022/05/09	45.3	127.59	33	126.82	126.00	12.3	82,564	0.01%
2022/05/06	25.7	128.38	50.3	129.59	130.50	-24.5	83,956	-0.03%
2022/05/05	75.1	130.89	52.5	130.84	130.00	22.6	84,000	0.03%
2022/05/04	72.2	130.11	87.4	130.19	130.00	-15.3	83,662	-0.02%
2022/05/03	23	125.74	13	125.96	126.50	10	83,182	0.01%
2022/04/29	40.1	125.57	75.1	125.65	126.00	-34.9	83,396	-0.04%
2022/04/28	28.4	121.44	15	120.97	120.50	13.4	83,043	0.02%
2022/04/27	132.3	119.46	137.5	119.85	121.00	-5.2	83,084	-0.01%	大買/大賣/
2022/04/26	38.1	121.95	10	121.60	121.00	28.1	83,162	0.03%
2022/04/25	116.8	122.32	30.1	121.77	121.50	86.7	83,168	0.10%	大買/
2022/04/22	51.4	125.80	33.7	125.96	126.50	17.8	82,614	0.02%
2022/04/21	27.4	125.85	38.8	125.62	125.00	-11.4	82,619	-0.01%
2022/04/20	36.6	124.35	121.3	124.16	123.50	-84.7	82,611	-0.10%	大賣/
2022/04/19	91.1	123.06	25.1	123.68	123.00	66	82,899	0.08%
2022/04/18	34.1	121.32	5.2	121.71	121.00	28.9	83,044	0.03%
2022/04/15	13.2	122.82	34	123.07	124.00	-20.9	83,260	-0.03%
2022/04/14	19.8	123.63	14.8	124.29	122.00	5	83,333	0.01%
2022/04/13	22.7	123.53	30.2	123.59	124.50	-7.5	83,224	-0.01%
2022/04/12	53.1	120.40	18	120.31	120.00	35.1	83,001	0.04%
2022/04/11	25.2	122.98	20	123.25	121.50	5.2	82,677	0.01%
2022/04/08	24.1	122.46	37	123.08	124.00	-12.9	83,699	-0.02%
2022/04/07	47.3	120.07	73	120.71	119.00	-25.7	84,236	-0.03%
2022/04/06	84	123.52	57	123.54	123.50	27	83,973	0.03%
2022/04/01	23.7	125.38	28.4	125.39	126.50	-4.7	84,317	-0.01%
2022/03/31	18.4	124.01	20.1	124.40	124.50	-1.7	83,818	0.00%
2022/03/30	21.4	124.40	37	124.51	124.00	-15.6	83,671	-0.02%
2022/03/29	36.4	124.41	71	124.49	123.50	-34.6	83,578	-0.04%
2022/03/28	34.9	120.67	27	121.26	122.50	7.9	83,389	0.01%
2022/03/25	127.6	124.24	92	124.87	122.00	35.6	83,417	0.04%	大買/
2022/03/24	115.7	128.37	78	128.56	128.00	37.7	82,453	0.05%	大買/
2022/03/23	37.5	130.51	132	130.52	130.50	-94.6	82,569	-0.11%	大賣/
2022/03/22	136.1	130.86	125	132.22	129.50	11.1	82,630	0.01%	大買/大賣/
2022/03/21	185.4	131.09	50.3	130.99	131.50	135.2	83,027	0.16%	大買/鉅額交易
2022/03/18	116.8	129.91	67.1	129.87	130.00	49.7	83,743	0.06%	大買/
2022/03/17	115.5	131.43	136	131.13	133.00	-20.5	83,304	-0.02%	大買/大賣/
2022/03/16	275.1	130.32	171.1	128.45	127.00	104	81,632	0.13%	大買/大賣/鉅額交易
2022/03/15	263.2	133.15	193	132.91	130.00	70.1	77,870	0.09%	大買/大賣/
2022/03/14	138	130.64	196.5	131.49	132.50	-58.5	75,063	-0.08%	大買/大賣/
2022/03/11	23.1	125.52	65.7	124.72	125.50	-42.6	74,144	-0.06%
2022/03/10	136.5	127.20	104.6	126.83	124.00	31.9	74,720	0.04%	大買/大賣/
2022/03/09	110.8	122.74	109.1	122.84	125.50	1.8	74,426	0.00%	大買/大賣/
2022/03/08	145.6	120.95	138.1	123.62	118.00	7.5	75,309	0.01%	大買/大賣/
2022/03/07	164.5	129.50	125.8	129.26	125.50	38.8	73,027	0.05%	大買/大賣/
2022/03/04	149.2	132.01	212.8	132.38	133.00	-63.5	70,755	-0.09%	大買/大賣/
2022/03/03	152.4	124.40	118.1	123.77	125.00	34.3	67,329	0.05%	大買/大賣/
2022/03/02	131.4	121.11	145.7	120.57	120.50	-14.2	67,365	-0.02%	大買/大賣/
2022/03/01	79.2	119.14	73.5	120.06	120.50	5.7	67,492	0.01%
2022/02/25	140.1	115.52	207	115.64	115.50	-66.9	66,518	-0.10%	大買/大賣/
2022/02/24	85.9	113.18	43.1	113.76	112.50	42.8	66,509	0.06%
2022/02/23	32.2	115.56	47.3	115.79	116.00	-15.1	66,667	-0.02%
2022/02/22	233.7	114.72	216.5	112.22	113.50	17.2	66,784	0.03%	大買/大賣/
2022/02/21	112.1	118.83	146.3	119.10	119.50	-34.2	66,056	-0.05%	大買/大賣/
2022/02/18	105.6	116.48	63.9	115.75	116.50	41.7	65,633	0.06%	大買/
2022/02/17	30	113.07	34.2	112.84	112.00	-4.2	65,389	-0.01%
2022/02/16	32.2	112.97	53.1	112.97	112.50	-20.9	65,849	-0.03%
2022/02/15	36.3	111.77	35.5	110.80	111.00	0.8	67,216	0.00%
2022/02/14	217	113.73	215.3	112.23	110.50	1.7	69,698	0.00%	大買/大賣/
2022/02/11	64.3	114.00	59	113.18	112.00	5.3	70,922	0.01%
2022/02/10	166.4	113.93	202	112.32	114.00	-35.6	73,391	-0.05%	大買/大賣/
2022/02/09	121.2	113.82	113.3	112.23	112.00	7.9	75,972	0.01%	大買/大賣/
2022/02/08	118.6	112.62	110.8	111.76	112.50	7.9	76,404	0.01%	大買/大賣/
2022/02/07	22	103.80	110.8	103.28	108.00	-88.8	75,977	-0.12%	大賣/
2022/01/26	22.2	98.00	64.4	98.94	98.60	-42.2	77,797	-0.05%
2022/01/25	69	97.63	46	96.94	95.10	23	78,903	0.03%
2022/01/24	27.9	98.22	79.1	98.24	99.90	-51.2	79,863	-0.06%
2022/01/21	72.9	100.52	37.1	100.34	99.00	35.8	81,531	0.04%
2022/01/20	14.1	104.32	11	104.68	104.00	3.1	81,873	0.00%
2022/01/19	59	104.52	36.2	104.11	104.00	22.8	82,182	0.03%
2022/01/18	15.3	105.77	26.1	106.77	106.50	-10.8	82,578	-0.01%
2022/01/17	32	105.55	13	105.58	105.50	19	84,025	0.02%
2022/01/14	26.3	105.69	35	105.40	107.50	-8.7	85,320	-0.01%
2022/01/13	58.4	106.74	16.3	105.98	105.00	42.1	85,258	0.05%
2022/01/12	36.1	110.51	21	110.26	108.00	15.1	85,586	0.02%
2022/01/11	39.9	113.28	40.1	113.73	112.00	-0.2	86,061	0.00%
2022/01/10	41.1	111.77	15.2	111.50	111.50	25.9	88,288	0.03%
2022/01/07	42.3	113.55	48.2	114.02	113.50	-5.9	88,943	-0.01%
2022/01/06	90.5	115.23	153	115.58	114.50	-62.5	90,871	-0.07%	大賣/
2022/01/05	105	114.22	117	115.15	115.00	-12	92,607	-0.01%	大買/大賣/
2022/01/04	17.7	114.73	17.3	114.60	115.50	0.4	94,435	0.00%
2022/01/03	131.6	115.04	135	114.95	114.50	-3.4	95,492	0.00%	大買/大賣/
2021/12/30	169.4	121.23	22	121.98	121.00	147.4	96,085	0.15%	大買/鉅額交易
2021/12/29	49.2	125.40	33	125.08	124.50	16.2	96,956	0.02%
2021/12/28	38.1	125.28	86.1	124.92	125.00	-48	99,686	-0.05%
2021/12/27	68	122.72	28	122.82	122.50	40	102,126	0.04%
2021/12/24	42.1	122.97	22	122.82	122.50	20.1	104,474	0.02%
2021/12/23	45.2	123.52	16.2	123.38	122.50	29	104,848	0.03%
2021/12/22	17.1	125.00	9	125.00	124.00	8.1	105,445	0.01%
2021/12/21	45	123.91	55.2	124.03	125.50	-10.2	106,154	-0.01%
2021/12/20	165.2	121.94	163.1	122.28	122.00	2.2	106,601	0.00%	大買/大賣/
2021/12/17	63	124.44	46.3	124.18	123.50	16.7	107,404	0.02%
2021/12/16	39	123.29	31.1	123.04	122.00	7.9	107,424	0.01%
2021/12/15	28.9	121.00	50	121.52	122.50	-21.1	107,772	-0.02%
2021/12/14	190.1	123.94	212.5	120.81	120.00	-22.4	108,598	-0.02%	大買/大賣/
2021/12/13	32.1	128.12	107.3	127.66	127.50	-75.2	107,638	-0.07%	大賣/
2021/12/10	42.6	125.19	55.2	124.70	124.00	-12.5	107,904	-0.01%
2021/12/09	181.1	128.31	230.7	126.40	128.50	-49.6	108,286	-0.05%	大買/大賣/
2021/12/08	87.9	128.60	111.4	129.36	127.00	-23.5	108,570	-0.02%	大賣/
2021/12/07	248.9	126.52	93.7	126.16	126.50	155.2	108,326	0.14%	大買/鉅額交易
2021/12/06	177.9	125.45	192.9	126.17	125.50	-15.1	107,348	-0.01%	大買/大賣/
2021/12/03	237	122.98	208.9	121.65	121.00	28.1	107,425	0.03%	大買/大賣/
2021/12/02	172	120.03	176.3	120.61	122.00	-4.3	108,920	0.00%	大買/大賣/
2021/12/01	48	115.68	36	115.21	115.00	12	108,146	0.01%
2021/11/30	174	115.06	276.1	113.34	115.50	-102.1	109,446	-0.09%	大買/大賣/鉅額交易
2021/11/29	68.2	110.68	129.9	109.08	110.00	-61.8	110,108	-0.06%	大賣/
2021/11/26	141.5	111.24	45	111.67	108.50	96.5	111,251	0.09%	大買/
2021/11/25	162	114.42	195.7	114.88	114.50	-33.6	111,468	-0.03%	大買/大賣/
2021/11/24	16.5	111.28	114	110.81	111.00	-97.5	111,235	-0.09%	大賣/
2021/11/23	68.2	111.81	29.4	111.87	111.00	38.8	112,812	0.03%
2021/11/22	34.8	110.19	53.1	110.39	110.50	-18.3	114,198	-0.02%
2021/11/19	121	109.18	34.1	108.91	107.50	87	114,975	0.08%	大買/
2021/11/18	39	109.24	62.2	109.69	109.50	-23.2	117,677	-0.02%
2021/11/17	43.3	107.96	74.1	107.26	107.50	-30.9	121,270	-0.03%
2021/11/16	63.3	108.98	92.2	108.69	110.00	-28.9	123,103	-0.02%
2021/11/15	57.5	106.06	39	106.40	105.00	18.5	127,419	0.01%
2021/11/12	77.5	107.43	84	108.07	106.50	-6.5	131,716	0.00%
2021/11/11	202.4	110.76	169.9	111.47	106.00	32.6	132,977	0.02%	大買/大賣/
2021/11/10	85.3	116.92	139.2	117.34	115.00	-53.9	135,003	-0.04%	大賣/
2021/11/09	235	117.82	118	118.04	116.00	117	140,209	0.08%	大買/大賣/鉅額交易
2021/11/08	101.1	111.33	257.7	111.65	118.00	-156.7	142,061	-0.11%	大買/大賣/鉅額交易
2021/11/05	187	107.07	118.1	106.43	107.50	68.9	139,337	0.05%	大買/大賣/
2021/11/04	165.5	109.98	177.7	108.93	106.00	-12.2	138,354	-0.01%	大買/大賣/
2021/11/03	148.3	107.36	118.2	107.02	108.50	30.1	136,510	0.02%	大買/大賣/
2021/11/02	67.1	100.98	58.1	100.91	101.50	9	134,128	0.01%
2021/11/01	141	98.86	112.1	98.77	98.00	28.9	132,545	0.02%	大買/大賣/
2021/10/29	131.4	94.20	198	94.02	96.50	-66.6	131,175	-0.05%	大買/大賣/
2021/10/28	101.1	91.70	90	91.45	90.60	11.1	129,241	0.01%	大買/
2021/10/27	10.1	89.33	19.1	89.69	89.30	-8.9	128,450	-0.01%
2021/10/26	75.7	89.65	117.7	89.93	90.40	-42	128,539	-0.03%	大賣/
2021/10/25	51.1	88.65	121.9	88.14	89.50	-70.8	128,190	-0.06%	大賣/
2021/10/22	183	86.52	149.3	86.68	85.10	33.7	134,285	0.03%	大買/大賣/
2021/10/21	25.1	89.64	33.1	90.13	89.30	-8.1	138,034	-0.01%
2021/10/20	95.1	88.86	60.1	89.93	88.30	35	141,419	0.02%
2021/10/19	134.1	89.50	251.3	90.17	88.00	-117.2	147,572	-0.08%	大買/大賣/鉅額交易
2021/10/18	295.6	87.48	165.5	86.51	89.00	130.1	153,817	0.08%	大買/大賣/鉅額交易
2021/10/15	146.3	92.51	174	92.73	92.30	-27.8	158,915	-0.02%	大買/大賣/
2021/10/14	244	91.55	334	91.77	92.40	-90	165,462	-0.05%	大買/大賣/
2021/10/13	259.3	89.58	243.6	90.68	88.50	15.7	169,792	0.01%	大買/大賣/
2021/10/12	248.6	89.24	285.4	91.02	87.40	-36.7	178,274	-0.02%	大買/大賣/
2021/10/08	124.5	97.46	82.1	96.93	96.80	42.4	182,954	0.02%	大買/
2021/10/07	195	98.02	107.9	98.62	98.50	87.1	193,894	0.04%	大買/大賣/
2021/10/06	136.6	95.40	136.8	94.58	92.50	-0.2	200,591	0.00%	大買/大賣/
2021/10/05	125.9	96.03	104.5	95.83	98.20	21.4	207,184	0.01%	大買/大賣/
2021/10/04	397.3	100.06	364.1	103.74	97.20	33.2	213,430	0.02%	大買/大賣/
2021/10/01	143.4	111.38	112	109.27	108.00	31.4	221,206	0.01%	大買/大賣/
2021/09/30	33.2	117.91	30	118.28	119.50	3.2	228,637	0.00%
2021/09/29	192.4	117.67	191	116.91	116.50	1.4	234,860	0.00%	大買/大賣/
2021/09/28	71.7	120.25	50	119.58	119.00	21.7	235,128	0.01%
2021/09/27	71.1	127.64	58.5	126.89	124.50	12.6	235,404	0.01%
2021/09/24	55.3	125.43	97.9	125.88	126.50	-42.6	235,906	-0.02%
2021/09/23	69	121.99	34	122.00	121.50	35	235,844	0.01%
2021/09/22	51.2	120.00	55	119.91	119.50	-3.8	236,684	0.00%
2021/09/17	40	121.35	51.3	121.94	123.00	-11.3	237,068	0.00%
2021/09/16	33	119.48	19	119.34	118.00	14	236,470	0.01%
2021/09/15	72.1	117.88	100.2	119.80	121.50	-28.1	236,838	-0.01%
2021/09/14	64.8	120.43	33.2	121.85	117.50	31.7	237,316	0.01%
2021/09/13	84.3	126.77	141.7	125.67	124.50	-57.4	237,488	-0.02%	大賣/
2021/09/10	45.2	123.27	63	124.27	125.50	-17.8	246,873	-0.01%
2021/09/09	43.9	120.32	27	120.35	121.50	16.9	257,351	0.01%
2021/09/08	161.6	120.79	179.4	120.69	122.00	-17.8	263,381	-0.01%	大買/大賣/
2021/09/07	188	120.32	271.9	118.22	120.50	-83.8	272,442	-0.03%	大買/大賣/
2021/09/06	113.1	116.92	213.5	114.38	113.00	-100.4	276,298	-0.04%	大買/大賣/
2021/09/03	227.3	123.77	91.7	121.97	120.50	135.6	281,059	0.05%	大買/鉅額交易
2021/09/02	81.5	124.03	87.2	125.23	126.00	-5.7	284,216	0.00%
2021/09/01	205.5	128.42	148.4	126.72	125.00	57.1	287,620	0.02%	大買/大賣/
2021/08/31	226.7	134.27	196.1	133.57	133.50	30.6	289,436	0.01%	大買/大賣/
2021/08/30	166.1	138.13	51.3	138.12	136.00	114.8	296,177	0.04%	大買/鉅額交易
2021/08/27	132.5	137.84	96.1	137.10	137.00	36.3	301,757	0.01%	大買/
2021/08/26	93.1	136.30	103.1	137.40	140.00	-10	307,355	0.00%	大賣/
2021/08/25	86.4	135.09	218	136.25	138.50	-131.6	313,162	-0.04%	大賣/鉅額交易
2021/08/24	256.4	138.71	216.9	141.57	134.50	39.5	317,742	0.01%	大買/大賣/
2021/08/23	237.6	139.60	198.4	140.55	139.50	39.2	322,119	0.01%	大買/大賣/
2021/08/20	158.1	129.30	210.2	129.06	130.50	-52	325,644	-0.02%	大買/大賣/
2021/08/19	379.1	132.63	282.3	131.70	126.50	96.9	335,133	0.03%	大買/大賣/
2021/08/18	197.3	129.14	355.4	129.46	136.50	-158.1	341,307	-0.05%	大買/大賣/鉅額交易
2021/08/17	182.5	127.26	170.3	127.63	124.50	12.3	345,747	0.00%	大買/大賣/
2021/08/16	285.6	132.91	152.8	132.57	126.00	132.9	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	292.4	135.60	273.6	136.46	133.00	18.8	356,926	0.01%	大買/大賣/
2021/08/12	282.4	126.05	443.5	129.14	133.50	-161.1	361,288	-0.04%	大買/大賣/鉅額交易
2021/08/11	21.2	120.31	89.2	126.45	125.00	-68	362,298	-0.02%
2021/08/10	14	131.27	1	134.00	130.00	13	366,350	0.00%
2021/08/09	15.5	134.46	6.2	132.79	132.50	9.3	375,355	0.00%
2021/08/06	101.3	133.32	24.2	132.91	131.00	77.1	385,819	0.02%	大買/
2021/08/05	10.2	126.35	0.1	128.50	125.50	10.1	394,945	0.00%
2021/08/04	107	129.83	199.4	128.91	129.00	-92.4	400,626	-0.02%	大買/大賣/
2021/08/03	88.1	120.79	69.2	126.80	126.00	18.9	409,286	0.00%
2021/08/02	88.8	114.72	186.1	116.57	120.00	-97.3	416,150	-0.02%	大賣/
2021/07/30	85.9	131.66	61.8	127.65	117.00	24.1	423,521	0.01%
2021/07/29	9.8	123.74	116.3	128.09	129.50	-106.5	430,617	-0.02%	大賣/鉅額交易
2021/07/28	482	117.40	540.6	117.76	118.00	-58.6	438,242	-0.01%	大買/大賣/
2021/07/27	503.6	127.23	485.2	128.38	122.50	18.4	443,452	0.00%	大買/大賣/
2021/07/26	382.4	143.88	416.8	139.02	136.00	-34.4	443,188	-0.01%	大買/大賣/
2021/07/23	542	142.25	380.9	143.22	145.50	161	444,634	0.04%	大買/大賣/鉅額交易
2021/07/22	453.8	143.70	535.8	141.60	140.50	-82	444,272	-0.02%	大買/大賣/
2021/07/21	493	163.96	429.3	164.21	153.50	63.8	443,347	0.01%	大買/大賣/
2021/07/20	435.5	176.35	1,299.3	183.13	170.50	-863.7	438,485	-0.20%	大買/大賣/鉅額交易
2021/07/19	682.5	192.26	445.1	192.70	188.00	237.5	437,498	0.05%	大買/大賣/鉅額交易
2021/07/16	639.1	187.40	507.8	188.10	188.00	131.3	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	166.6	172.71	454.7	172.89	179.00	-288.1	421,928	-0.07%	大買/大賣/鉅額交易
2021/07/14	844.6	170.02	748.9	170.97	163.00	95.8	415,579	0.02%	大買/大賣/
2021/07/13	612.7	187.17	400.1	188.57	176.00	212.6	404,074	0.05%	大買/大賣/鉅額交易
2021/07/12	469.7	200.29	514.9	202.92	195.50	-45.2	395,926	-0.01%	大買/大賣/
2021/07/09	585.9	206.61	439.2	206.38	195.50	146.7	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	635.3	211.11	676.3	211.33	216.50	-41	379,248	-0.01%	大買/大賣/
2021/07/07	558.8	216.58	477.2	215.93	210.00	81.7	368,918	0.02%	大買/大賣/
2021/07/06	196.1	210.81	313.1	213.17	216.50	-117	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	103.1	189.25	101.2	188.39	197.00	1.8	353,712	0.00%	大買/大賣/
2021/07/02	209.3	193.09	141.7	187.36	191.00	67.6	356,844	0.02%	大買/大賣/
2021/07/01	130.1	193.11	151.4	194.55	196.00	-21.3	356,879	-0.01%	大買/大賣/
2021/06/30	83.5	174.87	106.9	175.62	182.50	-23.4	356,519	-0.01%	大賣/
2021/06/29	169	167.70	80.8	165.67	166.00	88.3	356,354	0.02%	大買/
2021/06/28	92.2	163.44	208.4	163.09	166.00	-116.2	356,036	-0.03%	大賣/鉅額交易
2021/06/25	59.9	151.11	80.2	150.93	151.00	-20.4	355,308	-0.01%
2021/06/24	172.1	145.29	69.9	144.21	149.00	102.2	355,062	0.03%	大買/鉅額交易
2021/06/23	218.2	143.23	89.6	142.83	139.50	128.6	354,532	0.04%	大買/鉅額交易
2021/06/22	128.1	158.37	101.2	158.76	154.50	26.8	353,074	0.01%	大買/大賣/
2021/06/21	492	158.07	427.5	158.99	158.50	64.5	352,224	0.02%	大買/大賣/
2021/06/18	526.8	146.13	619.5	147.01	149.50	-92.7	343,265	-0.03%	大買/大賣/
2021/06/17	338.5	131.40	352.7	132.23	140.50	-14.2	335,123	0.00%	大買/大賣/
2021/06/16	459.1	132.85	409.5	133.73	130.00	49.6	333,803	0.01%	大買/大賣/
2021/06/15	303.8	122.16	382.1	123.73	127.50	-78.3	325,696	-0.02%	大買/大賣/
2021/06/11	349.7	116.43	486.1	115.51	116.00	-136.4	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	259.4	114.24	214.2	113.74	113.00	45.2	317,997	0.01%	大買/大賣/
2021/06/08	198.1	111.52	339.5	111.29	114.50	-141.4	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	554.1	109.24	478	108.45	107.00	76.1	316,138	0.02%	大買/大賣/
2021/06/04	227.4	116.16	218	116.31	115.50	9.4	310,473	0.00%	大買/大賣/
2021/06/03	345.8	114.77	455.7	114.64	112.50	-109.9	305,815	-0.04%	大買/大賣/鉅額交易
2021/06/02	539	114.24	461.5	114.93	111.00	77.5	300,491	0.03%	大買/大賣/
2021/06/01	306.4	106.00	382.4	105.33	112.50	-76	294,111	-0.03%	大買/大賣/
2021/05/31	584.9	107.56	534.3	107.49	102.50	50.6	289,013	0.02%	大買/大賣/
2021/05/28	359.9	106.96	440.8	106.65	108.00	-80.9	284,171	-0.03%	大買/大賣/
2021/05/27	621.8	102.28	538.7	102.54	103.00	83.1	282,340	0.03%	大買/大賣/
2021/05/26	537	94.17	867.2	94.42	98.80	-330.2	273,176	-0.12%	大買/大賣/鉅額交易
2021/05/25	816.8	91.80	715.2	90.42	91.00	101.7	264,602	0.04%	大買/大賣/鉅額交易
2021/05/24	599.7	94.55	580.5	95.11	93.10	19.2	258,762	0.01%	大買/大賣/
2021/05/21	524.9	88.25	639.8	89.03	91.80	-114.9	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	971.3	83.98	928.8	84.24	83.50	42.5	249,501	0.02%	大買/大賣/
2021/05/19	281.9	78.95	222.6	78.76	80.50	59.3	240,679	0.02%	大買/大賣/
2021/05/18	239.2	72.08	319.3	70.35	73.20	-80.1	240,357	-0.03%	大買/大賣/
2021/05/17	644.1	70.14	615.2	70.75	66.60	28.9	239,398	0.01%	大買/大賣/
2021/05/14	528.2	77.18	545.9	77.15	74.00	-17.7	231,834	-0.01%	大買/大賣/
2021/05/13	645.4	81.53	820.6	81.03	79.20	-175.2	223,617	-0.08%	大買/大賣/鉅額交易
2021/05/12	442.5	91.91	334.3	93.44	87.90	108.2	219,837	0.05%	大買/大賣/鉅額交易
2021/05/11	775.2	100.14	667.6	100.17	97.60	107.6	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	495.2	96.06	422.1	97.78	100.50	73	211,021	0.03%	大買/大賣/
2021/05/07	838	87.23	991	87.68	91.50	-153	205,669	-0.07%	大買/大賣/鉅額交易
2021/05/06	721.1	86.85	376	86.36	84.30	345.1	199,980	0.17%	大買/大賣/鉅額交易
2021/05/05	683	82.40	770.1	82.41	87.00	-87.1	194,188	-0.04%	大買/大賣/
2021/05/04	948.6	85.95	651.9	84.72	80.00	296.7	188,143	0.16%	大買/大賣/鉅額交易
2021/05/03	237.3	86.48	176.9	86.72	87.70	60.4	178,164	0.03%	大買/大賣/
2021/04/29	262.3	75.73	342.5	76.38	79.80	-80.2	176,200	-0.05%	大買/大賣/
2021/04/28	308.7	74.89	226.7	74.86	75.00	82	175,065	0.05%	大買/大賣/
2021/04/27	348.2	70.40	357	71.02	72.00	-8.8	173,347	-0.01%	大買/大賣/
2021/04/26	54.2	65.24	158	65.35	66.40	-103.8	173,132	-0.06%	大賣/鉅額交易
2021/04/23	380.1	59.33	336.3	58.37	60.40	43.8	171,013	0.03%	大買/大賣/
2021/04/22	46.2	62.27	23	63.80	59.60	23.2	164,496	0.01%
2021/04/21	36	61.56	37.3	62.25	62.70	-1.3	164,016	0.00%
2021/04/20	56	55.20	55	55.30	57.00	1	164,103	0.00%
2021/04/19	81.5	55.15	150.5	54.70	55.00	-69	164,405	-0.04%	大賣/
2021/04/16	57	47.50	73.7	48.39	50.60	-16.7	164,100	-0.01%
2021/04/15	11	46.75	27	46.96	46.70	-16	164,510	-0.01%
2021/04/14	29	44.03	17	44.18	45.50	12	164,583	0.01%
2021/04/13	24	46.58	49	46.48	44.80	-25	164,633	-0.02%
2021/04/12	21	46.13	48.4	45.79	46.10	-27.4	164,629	-0.02%
2021/04/09	172.4	41.85	172.2	42.92	42.75	0.2	165,508	0.00%	大買/大賣/
2021/04/08	301.9	46.40	238.4	46.45	46.20	63.5	166,041	0.04%	大買/大賣/
2021/04/07	84.1	45.64	38.4	45.49	46.35	45.7	163,315	0.03%
2021/04/06	95.4	42.51	129.9	42.85	44.15	-34.5	167,064	-0.02%	大賣/
2021/04/01	57.3	39.58	75.9	39.52	40.15	-18.6	166,929	-0.01%
2021/03/31	55.5	37.29	167.7	37.52	37.70	-112.3	168,610	-0.07%	大賣/鉅額交易
2021/03/30	84.5	35.12	102	35.08	35.40	-17.5	170,852	-0.01%	大賣/
2021/03/29	77	35.42	72.5	35.22	35.25	4.5	173,799	0.00%
2021/03/26	24.3	33.58	128	33.20	34.00	-103.7	177,613	-0.06%	大賣/鉅額交易
2021/03/25	58.1	32.79	119.9	32.77	32.50	-61.8	180,526	-0.03%	大賣/
2021/03/24	66.1	33.47	39	33.47	33.80	27.1	183,190	0.01%
2021/03/23	175.2	34.08	70	33.89	33.50	105.2	183,605	0.06%	大買/鉅額交易
2021/03/22	188.5	35.58	245.2	35.73	35.85	-56.7	183,839	-0.03%	大買/大賣/
2021/03/19	263	32.62	332.9	32.69	32.60	-69.9	183,461	-0.04%	大買/大賣/
2021/03/18	181.9	31.69	108.4	31.68	31.90	73.5	179,519	0.04%	大買/大賣/
2021/03/17	100	30.82	312.3	30.85	31.30	-212.3	178,101	-0.12%	大賣/鉅額交易
2021/03/16	408.5	30.48	166.2	30.41	30.05	242.3	175,723	0.14%	大買/大賣/鉅額交易
2021/03/15	252.5	30.37	248	30.67	31.30	4.5	173,929	0.00%	大買/大賣/
2021/03/12	182	29.15	154.4	29.32	29.15	27.6	171,598	0.02%	大買/大賣/
2021/03/11	128	28.80	441.1	28.80	28.10	-313.1	167,339	-0.19%	大買/大賣/鉅額交易
2021/03/10	416	28.26	228	28.16	28.00	188	164,597	0.11%	大買/大賣/鉅額交易
2021/03/09	41	27.11	49	27.19	27.60	-8	162,088	0.00%
2021/03/08	144	27.06	86	26.88	26.80	58	160,756	0.04%	大買/
2021/03/05	96	26.58	165.1	26.36	26.05	-69.1	159,337	-0.04%	大賣/
2021/03/04	67.1	27.01	101	26.77	26.60	-33.9	158,383	-0.02%	大賣/
2021/03/03	172	27.06	117.3	27.28	27.60	54.7	157,418	0.03%	大買/大賣/
2021/03/02	334	28.35	150.6	28.61	27.10	183.4	155,628	0.12%	大買/大賣/鉅額交易
2021/02/26	190	28.21	285	28.47	29.00	-95	151,002	-0.06%	大買/大賣/
2021/02/25	188.5	28.96	325.5	28.75	28.50	-137	148,592	-0.09%	大買/大賣/鉅額交易
2021/02/24	164.1	28.40	165.6	28.52	27.90	-1.5	146,173	0.00%	大買/大賣/
2021/02/23	304.1	28.91	317.1	28.90	28.25	-13	142,744	-0.01%	大買/大賣/
2021/02/22	84	27.92	301	28.09	28.15	-217	136,924	-0.16%	大賣/鉅額交易
2021/02/19	324.6	25.16	180	25.37	25.60	144.6	134,800	0.11%	大買/大賣/鉅額交易
2021/02/18	609.3	25.02	323	25.27	25.55	286.3	132,533	0.22%	大買/大賣/鉅額交易
2021/02/17	90	22.62	180	22.76	23.65	-90	127,312	-0.07%	大賣/
2021/02/05	54	21.73	26	21.62	21.50	28	124,684	0.02%
2021/02/04	135	21.77	154.3	21.91	21.95	-19.3	124,262	-0.02%	大買/大賣/
2021/02/03	427.1	21.56	341	21.85	21.60	86.1	123,587	0.07%	大買/大賣/
2021/02/02	117	19.84	132.1	20.22	20.95	-15.1	119,774	-0.01%	大買/大賣/
2021/02/01	104.6	19.29	431	19.11	19.05	-326.4	118,145	-0.28%	大買/大賣/鉅額交易
2021/01/29	122.1	19.97	187	19.95	19.75	-64.9	116,569	-0.06%	大買/大賣/
2021/01/28	93	20.69	122	20.72	20.70	-29	115,488	-0.03%	大賣/
2021/01/27	147	21.04	25	21.19	20.80	122	114,260	0.11%	大買/鉅額交易
2021/01/26	171	21.91	27	21.92	21.60	144	112,583	0.13%	大買/鉅額交易
2021/01/25	106.1	23.39	106	23.36	23.00	0.1	110,642	0.00%	大買/大賣/
2021/01/22	74.5	21.78	101.3	22.14	22.60	-26.8	108,188	-0.02%	大賣/
2021/01/21	173.3	21.28	153	21.22	20.85	20.3	105,576	0.02%	大買/大賣/
2021/01/20	181.1	20.92	185	20.65	20.20	-3.9	101,734	0.00%	大買/大賣/
2021/01/19	406.6	23.97	353.1	23.48	21.85	53.5	97,764	0.05%	大買/大賣/
2021/01/18	9	22.91	51	22.60	23.80	-42	93,141	-0.05%
2021/01/15	50	23.93	0	0.00	23.35	50	92,675	0.05%
2021/01/14	139	25.52	47.2	25.76	25.90	91.8	92,322	0.10%	大買/
2021/01/13	99.5	24.31	22	24.77	24.00	77.5	91,662	0.08%
2021/01/12	28.7	25.70	140.2	26.17	25.70	-111.4	90,925	-0.12%	大賣/鉅額交易
2021/01/11	19	28.28	14.2	28.29	28.55	4.8	90,036	0.01%
2021/01/08	34	26.13	101	26.24	27.30	-67	89,573	-0.07%	大賣/
2021/01/07	23	26.64	31	26.46	25.95	-8	88,545	-0.01%
2021/01/06	62.1	30.17	52	30.56	28.80	10.1	87,849	0.01%
2021/01/05	56	30.66	45.9	30.58	32.00	10.1	87,095	0.01%
2021/01/04	170.1	31.18	64.6	31.78	32.15	105.6	86,404	0.12%	大買/鉅額交易
2020/12/31	85.2	28.24	109.5	28.44	29.25	-24.3	84,864	-0.03%	大賣/
2020/12/30	104.2	27.04	94.6	26.90	27.50	9.6	83,413	0.01%	大買/
2020/12/29	441.5	27.42	529.6	27.53	27.90	-88.2	81,779	-0.11%	大買/大賣/
2020/12/28	80	24.52	63	25.02	25.40	17	76,844	0.02%
2020/12/25	155.6	22.99	278.9	23.01	23.10	-123.3	75,571	-0.16%	大買/大賣/鉅額交易
2020/12/24	243.1	20.38	59.8	20.64	21.00	183.3	72,724	0.25%	大買/鉅額交易
2020/12/23	268.3	18.95	171.6	19.33	20.40	96.7	69,285	0.14%	大買/大賣/
2020/12/22	344.2	19.13	430	18.93	18.55	-85.8	65,900	-0.13%	大買/大賣/
2020/12/21	233.1	17.97	216	18.79	18.95	17.1	61,267	0.03%	大買/大賣/
2020/12/18	20	16.70	242.6	16.72	17.25	-222.6	57,813	-0.39%	大賣/鉅額交易
2020/12/17	43	15.64	41	15.75	15.70	2	54,615	0.00%
2020/12/16	197	15.65	83	15.76	15.85	114	53,429	0.21%	大買/鉅額交易
2020/12/15	269.1	15.64	183	15.64	15.55	86.1	51,443	0.17%	大買/大賣/
2020/12/14	31	14.28	117	14.45	15.05	-86	47,680	-0.18%	大賣/
2020/12/11	105	13.87	9	14.01	13.70	96	45,914	0.21%	大買/
2020/12/10	34	14.44	17.8	14.45	14.35	16.2	44,395	0.04%
2020/12/09	308	14.28	159.1	14.48	14.40	149	43,318	0.34%	大買/大賣/鉅額交易
2020/12/08	140	13.93	213.9	13.81	14.05	-73.9	41,790	-0.18%	大買/大賣/
2020/12/07	25	12.92	18.6	12.90	12.85	6.4	39,863	0.02%
2020/12/04	12	12.73	11	12.75	12.85	1	39,614	0.00%
2020/12/03	30	12.78	4	12.85	12.75	26	39,836	0.07%
2020/12/02	11.3	13.14	55	12.95	12.90	-43.8	39,983	-0.11%
2020/12/01	81	12.85	45	12.96	13.05	36	39,773	0.09%
2020/11/30	72	13.46	33	13.54	13.25	39	39,186	0.10%
2020/11/27	58	13.53	2	13.50	13.60	56	38,799	0.14%
2020/11/26	40	13.72	86	13.75	13.55	-46	39,024	-0.12%
2020/11/25	41	13.45	131	13.49	13.60	-90	37,940	-0.24%	大賣/
2020/11/24	99.8	13.10	25	13.07	13.05	74.8	36,503	0.20%
2020/11/23	40	12.94	21	12.98	13.00	19	36,077	0.05%
2020/11/20	32	12.69	3	12.73	12.80	29	36,061	0.08%
2020/11/19	39	12.79	5	12.72	12.75	34	35,891	0.09%
2020/11/18	72	12.78	83.1	12.79	13.00	-11.1	35,285	-0.03%
2020/11/17	34	12.43	19	12.33	12.50	15	34,088	0.04%
2020/11/16	23.1	12.54	4.5	12.63	12.50	18.6	33,507	0.06%
2020/11/13	44.1	12.51	43	12.39	12.50	1.1	32,987	0.00%
2020/11/12	166.1	12.58	42.1	12.53	12.35	124	32,192	0.39%	大買/鉅額交易
2020/11/11	39.2	12.85	24	13.16	13.55	15.2	31,069	0.05%
2020/11/10	152.6	13.88	50.9	13.81	13.60	101.7	29,680	0.34%	大買/鉅額交易
2020/11/09	133	13.52	67	13.70	14.10	66	27,977	0.24%	大買/
2020/11/06	34	12.75	115.3	12.72	12.90	-81.3	26,436	-0.31%	大賣/
2020/11/05	75	12.20	21	12.27	12.25	54	25,773	0.21%
2020/11/04	47	11.82	31	12.01	12.50	16	25,082	0.06%
2020/11/03	31	11.74	41	11.80	11.75	-10	24,036	-0.04%
2020/11/02	15	11.59	51	11.71	11.60	-36	23,624	-0.15%
2020/10/30	43	11.53	13	11.62	11.50	30	23,097	0.13%
2020/10/29	29	11.09	19	11.07	11.60	10	22,271	0.04%
2020/10/28	23	11.68	8	11.58	11.45	15	21,599	0.07%
2020/10/27	21	11.59	5	11.90	12.00	16	20,898	0.08%
2020/10/26	52.4	12.02	52	11.97	12.10	0.4	19,703	0.00%
2020/10/23	21	11.00	18	10.79	11.00	3	17,875	0.02%
2020/10/22	0	0.00	4	10.39	10.45	-4	17,349	-0.02%
2020/10/21	3	10.70	1	10.50	10.55	2	17,269	0.01%
2020/10/20	2	10.30	4	10.65	10.60	-2	17,162	-0.01%
2020/10/19	12	10.66	17	10.64	10.45	-5	16,970	-0.03%
2020/10/16	13	10.60	0	0.00	10.40	13	16,824	0.08%
2020/10/15	3	10.43	15	10.45	10.40	-12	16,513	-0.07%
2020/10/14	1	10.20	0	0.00	10.20	1	16,227	0.01%
2020/10/13	1	10.30	14	10.17	10.25	-13	16,135	-0.08%
2020/10/12	15	9.94	0	0.00	10.00	15	15,831	0.09%
2020/10/08	5	10.04	0	0.00	10.05	5	15,745	0.03%
2020/10/07	10	10.30	0	0.00	10.20	10	15,616	0.06%
2020/10/06	0	0.00	9	10.00	10.15	-9	15,419	-0.06%
2020/10/05	0	0.00	3	10.00	10.15	-3	15,248	-0.02%
2020/09/30	5	9.76	3	9.66	9.70	2	14,969	0.01%
2020/09/29	4	9.67	0	0.00	9.61	4	14,902	0.03%
2020/09/25	13	9.50	8	9.62	9.75	5	14,620	0.03%
2020/09/24	2	9.08	52	9.23	9.01	-50	14,303	-0.35%
2020/09/23	1	9.50	79	9.54	9.44	-78	14,123	-0.55%
2020/09/22	35	10.02	8	10.00	9.97	27	13,868	0.19%
2020/09/21	1	9.88	0	0.00	9.88	1	13,649	0.01%
2020/09/18	1	9.92	3	9.89	9.88	-2	13,530	-0.01%
2020/09/17	21	9.90	11	10.01	9.91	10	13,429	0.07%
2020/09/16	19	9.88	2	9.89	9.81	17	13,283	0.13%
2020/09/15	10	10.15	6	10.18	10.20	4	12,987	0.03%
2020/09/14	25	10.25	11	10.13	10.10	14	12,854	0.11%
2020/09/11	41	10.38	20	10.63	10.20	21	12,460	0.17%
2020/09/10	13	11.15	1	11.10	10.95	12	11,789	0.10%
2020/09/09	11.6	10.95	22.5	11.13	11.30	-10.9	11,470	-0.10%
2020/09/08	47	11.36	37	11.34	11.25	10	11,174	0.09%
2020/09/07	47	11.84	25.7	11.85	11.95	21.3	10,524	0.20%
2020/09/04	26	11.11	40	11.04	11.50	-14	9,850	-0.14%
2020/09/03	27	11.06	7	11.05	11.05	20	9,363	0.21%
2020/09/02	3	10.70	9	10.52	11.00	-6	8,900	-0.07%
2020/09/01	97	10.59	80	10.64	10.60	17	8,377	0.20%
2020/08/31	2	9.67	7.6	9.87	10.10	-5.6	7,563	-0.07%
2020/08/28	2	9.35	5	9.36	9.21	-3	7,152	-0.04%
2020/08/27	28	9.34	27	9.32	9.36	1	6,942	0.01%
2020/08/26	54	9.48	24	9.57	9.61	30	6,374	0.47%
2020/08/25	12	8.50	20	8.56	8.74	-8	5,435	-0.15%
2020/08/21	0	0.00	2	8.00	7.84	-2	4,964	-0.04%
2020/08/20	5	7.79	5	7.78	7.67	0	4,796	0.00%
2020/08/19	11	8.22	3	8.21	8.24	8	4,517	0.18%
2020/08/18	10	8.33	1	8.35	8.43	9	4,353	0.21%
2020/08/17	202	8.55	0	0.00	8.62	202	4,208	4.80%	大買/鉅額交易
2020/08/14	18	8.13	1	8.67	8.59	17	3,969	0.43%
2020/08/13	0	0.00	4	8.02	7.89	-4	3,491	-0.11%
2020/08/12	9	7.39	2	7.65	7.69	7	3,270	0.21%
2020/08/11	3	7.60	15	7.67	7.81	-12	2,909	-0.41%
2020/08/10	1	7.09	0	0.00	7.10	1	2,437	0.04%
2020/08/05	1	6.25	0	0.00	6.25	1	2,134	0.05%
2020/07/29	0	0.00	1	6.07	6.24	-1	2,228	-0.04%
2020/07/24	0	0.00	10	6.28	6.25	-10	2,663	-0.38%
2020/07/16	0	0.00	0.1	6.38	6.42	-0.1	2,964	0.00%
2020/07/13	0	0.00	0.5	6.35	6.40	-0.5	3,002	-0.02%
2020/07/09	1	6.58	0	0.00	6.57	1	3,114	0.03%
2020/07/01	0	0.00	6	6.48	6.45	-6	3,119	-0.19%
2020/06/30	0	0.00	22	6.48	6.50	-22	3,119	-0.71%
2020/06/23	0	0.00	12	6.58	6.59	-12	3,153	-0.38%
2020/06/16	0.6	6.55	0	6.55	6.59	0.6	3,225	0.02%
2020/06/15	0	0.00	2.8	6.43	6.42	-2.8	3,290	-0.09%
2020/06/11	0	0.00	3	6.80	6.54	-3	3,348	-0.09%
2020/06/10	2	6.84	0	0.00	6.84	2	3,357	0.06%
2020/06/09	0	0.00	2	6.87	6.89	-2	3,411	-0.06%
2020/06/08	0	0.00	11	6.84	6.85	-11	3,438	-0.32%
2020/06/05	6	6.83	0	6.81	6.85	6	3,400	0.18%
2020/06/01	1	6.60	1	6.60	6.59	0	3,311	0.00%
2020/05/28	1	6.62	0	0.00	6.53	1	3,287	0.03%
2020/05/27	0	0.00	1	6.60	6.59	-1	3,283	-0.03%
2020/05/25	0	0.00	1	6.60	6.53	-1	3,299	-0.03%
2020/05/22	10	6.75	5	6.73	6.68	5	3,282	0.15%
2020/05/21	1	6.75	5	6.80	6.83	-4	3,236	-0.12%
2020/05/19	30	6.50	6	6.45	6.45	24	3,125	0.77%
2020/05/15	0	0.00	1.5	6.38	6.32	-1.5	3,201	-0.05%
2020/05/14	5	6.50	0	0.00	6.39	5	3,195	0.16%
2020/05/12	1	6.29	4	6.36	6.31	-3	3,173	-0.09%
2020/05/08	0	0.00	1	6.41	6.37	-1	3,119	-0.03%
2020/05/06	6	6.36	0	0.00	6.36	6	3,106	0.19%
2020/05/04	0	0.00	1	6.53	6.57	-1	3,036	-0.03%
2020/04/30	18	6.78	2	6.80	6.77	16	2,983	0.54%
2020/04/29	13	6.61	1	6.60	6.79	12	2,847	0.42%
2020/04/28	4	5.92	2	6.06	6.25	2	2,604	0.08%
2020/04/22	0	0.00	1	5.34	5.40	-1	2,438	-0.04%
2020/04/21	2	5.51	0	0.00	5.40	2	2,429	0.08%
2020/04/16	1	5.39	0	0.00	5.41	1	2,311	0.04%
2020/04/15	1	5.53	0	0.00	5.47	1	2,279	0.04%
2020/04/13	1	5.40	0	0.00	5.36	1	2,122	0.05%
2020/04/10	0	0.00	0.6	5.50	5.50	-0.6	2,095	-0.03%
2020/04/09	6	5.35	0	0.00	5.45	6	2,081	0.29%
2020/04/08	0	0.00	5	5.24	5.24	-5	2,024	-0.25%
2020/04/07	5	5.10	0	0.00	5.13	5	1,994	0.25%
2020/04/06	0	5.03	0	0.00	5.04	0	1,978	0.00%
2020/03/24	1	5.00	0	0.00	4.97	1	1,886	0.05%
2020/03/20	0	0.00	30	5.01	5.02	-30	1,848	-1.62%
2020/03/17	30	5.04	9	4.99	4.95	21	1,673	1.25%
2020/03/16	0	0.00	96	5.49	5.20	-96	1,616	-5.94%
2020/03/13	0	0.00	23	5.65	5.68	-23	1,559	-1.47%
2020/02/27	0	0.00	6	6.77	6.93	-6	1,465	-0.41%
2020/02/25	0	0.00	3	6.92	6.91	-3	1,418	-0.21%
2020/02/24	10	6.96	0	0.00	6.94	10	1,416	0.71%
2020/02/14	0	0.00	2	6.57	6.58	-2	1,406	-0.14%
2020/02/11	5	6.47	0	0.00	6.47	5	1,415	0.35%
2020/02/07	0	0.00	9	6.60	6.58	-9	1,400	-0.64%
2020/02/04	2	6.46	0	0.00	6.49	2	1,359	0.15%
2020/02/03	0	0.00	3	6.45	6.46	-3	1,344	-0.22%
2020/01/20	1	7.23	16	7.20	7.18	-15	1,228	-1.22%
2020/01/15	0	0.00	1	7.23	7.25	-1	1,203	-0.08%
2020/01/03	10	7.27	0	0.00	7.32	10	1,281	0.78%
2019/12/26	0	0.00	20	7.26	7.23	-20	1,284	-1.56%
2019/12/25	0	0.00	0.9	7.19	7.24	-0.9	1,294	-0.07%
2019/12/24	0	0.00	1	7.23	7.23	-1	1,313	-0.08%
2019/12/23	20	7.26	0	0.00	7.24	20	1,329	1.50%
2019/12/18	1	7.31	0	0.00	7.37	1	1,312	0.08%
2019/12/16	1	7.27	0	0.00	7.26	1	1,307	0.08%
2019/12/12	6	7.32	0	0.00	7.27	6	1,327	0.45%
2019/12/03	0	0.00	1	7.42	7.50	-1	1,315	-0.08%
2019/12/02	4	7.50	0	0.00	7.52	4	1,310	0.31%
2019/11/29	1	7.19	0	0.00	7.29	1	1,256	0.08%
2019/11/21	10	7.01	0	0.00	7.02	10	1,193	0.84%
2019/11/20	0	0.00	7	6.98	7.03	-7	1,195	-0.59%
2019/11/19	0	0.00	5	7.04	7.02	-5	1,182	-0.42%
2019/11/15	0	0.00	20	7.21	7.22	-20	1,151	-1.74%
2019/11/05	0	0.00	3	7.58	7.58	-3	1,237	-0.24%
2019/11/04	0	0.00	6	7.62	7.59	-6	1,248	-0.48%
2019/10/18	0	0.00	5	7.66	7.64	-5	1,669	-0.30%
2019/10/14	5	7.55	6	7.60	7.60	-1	2,088	-0.05%
2019/10/09	0	0.00	10	7.53	7.48	-10	2,077	-0.48%
2019/09/27	0	0.00	10	7.83	7.80	-10	2,346	-0.43%
2019/09/26	10	7.86	0	0.00	7.88	10	2,330	0.43%
2019/09/20	0.2	7.86	0	0.00	7.90	0.2	2,370	0.01%
2019/09/17	3	7.88	0	0.00	7.88	3	2,358	0.13%
2019/09/10	5	8.03	0	0.00	8.01	5	2,398	0.21%
2019/09/03	0.4	8.01	1	8.06	8.04	-0.6	2,436	-0.02%
2019/09/02	0	0.00	10	8.00	8.03	-10	2,438	-0.41%
2019/08/23	5	7.98	0	0.00	7.98	5	2,454	0.20%
2019/08/19	0	0.00	0.2	8.04	8.04	-0.2	2,408	-0.01%
2019/08/16	0	0.00	3	7.93	8.10	-3	2,397	-0.13%
2019/08/15	4	7.84	0	0.00	7.90	4	2,386	0.17%
2019/08/14	8	8.11	0	0.00	8.05	8	2,376	0.34%
2019/08/06	5	8.33	3	8.18	8.37	2	2,422	0.08%
2019/08/05	10	8.35	0	0.00	8.35	10	2,419	0.41%
2019/07/30	2	8.79	1	8.88	8.86	1	2,385	0.04%
2019/07/22	1	9.11	5	9.16	9.16	-4	2,207	-0.18%
2019/07/19	0	0.00	10.5	9.09	9.09	-10.5	2,070	-0.51%
2019/07/16	12	8.81	0	0.00	8.89	12	1,783	0.67%
2019/07/12	5	8.71	0	0.00	8.70	5	1,705	0.29%
2019/07/11	0	0.00	8	8.70	8.72	-8	1,722	-0.46%
2019/07/09	10	8.37	0	0.00	8.40	10	1,698	0.59%
2019/07/05	0	0.00	6	8.52	8.51	-6	1,706	-0.35%
2019/07/03	10	8.21	0	0.00	8.17	10	1,525	0.66%
2019/06/27	0	0.00	2	8.16	8.14	-2	1,542	-0.13%
2019/06/26	0	0.00	2	8.12	8.15	-2	1,546	-0.13%
2019/06/19	4	8.16	2	8.17	8.17	2	1,594	0.13%
2019/06/10	10	7.98	0	0.00	7.97	10	1,599	0.63%
2019/05/31	0	0.00	0.4	8.08	8.13	-0.4	1,629	-0.02%
2019/05/24	10	8.03	0	0.00	8.04	10	1,814	0.55%
2019/05/20	2	7.96	0	0.00	7.97	2	1,872	0.11%
2019/05/17	2	7.95	0	0.00	7.96	2	1,875	0.11%
2019/05/16	0	0.00	1	8.20	8.12	-1	1,806	-0.06%
2019/05/15	2	8.30	0	0.00	8.30	2	1,768	0.11%
2019/05/08	0	0.00	3	8.63	8.64	-3	1,758	-0.17%
2019/05/07	0	0.00	10	8.75	8.70	-10	1,759	-0.57%
2019/05/03	0	0.00	1	8.95	8.90	-1	1,735	-0.06%
2019/05/02	0	0.00	1	8.88	8.87	-1	1,722	-0.06%
2019/04/30	1	8.76	0	0.00	8.77	1	1,718	0.06%
2019/04/23	2	8.87	0	0.00	8.90	2	1,724	0.12%
2019/04/18	10	8.90	0	0.00	8.81	10	1,685	0.59%
2019/04/15	0	0.00	2	8.82	8.83	-2	1,638	-0.12%
2019/03/28	0	0.00	4	8.60	8.61	-4	1,672	-0.24%
2019/03/26	1	8.66	0	0.00	8.63	1	1,731	0.06%
2019/03/18	1	8.80	2.7	8.79	8.82	-1.7	1,990	-0.08%
2019/03/15	5	8.87	1.4	8.85	8.80	3.6	1,996	0.18%
2019/03/14	0	0.00	1	8.91	8.87	-1	1,984	-0.05%
2019/03/12	0	0.00	13	8.99	8.98	-13	2,032	-0.64%
2019/03/07	2	9.05	0	0.00	8.99	2	2,225	0.09%
2019/03/04	2	9.27	2	9.25	9.24	0	2,398	0.00%
2019/02/27	1	9.20	0	0.00	9.23	1	2,427	0.04%
2019/02/26	0	0.00	2	9.18	9.19	-2	2,388	-0.08%
2019/02/22	1	9.00	0	0.00	8.95	1	2,319	0.04%
2019/02/15	5	8.83	0	0.00	8.82	5	2,290	0.22%
2019/02/13	0	0.00	5	8.85	8.83	-5	2,304	-0.22%
2019/02/12	0	0.00	5	8.84	8.86	-5	2,333	-0.21%
2019/02/11	0	0.00	4	8.91	8.81	-4	2,383	-0.17%
2019/01/29	0	0.00	5	8.92	8.98	-5	2,404	-0.21%
2019/01/21	0	0.00	5	8.91	8.88	-5	2,596	-0.19%
2019/01/16	0	0.00	1	8.74	8.75	-1	2,673	-0.04%
2019/01/14	2	8.70	0	0.00	8.68	2	2,796	0.07%
2019/01/09	0	0.00	2	8.86	8.87	-2	3,031	-0.07%
2019/01/07	0	0.00	6.7	8.69	8.70	-6.7	3,062	-0.22%
2019/01/04	3	8.59	0	0.00	8.60	3	3,150	0.10%
2019/01/02	0	0.00	2	8.83	8.81	-2	3,214	-0.06%
2018/12/27	0	0.00	4	8.75	8.75	-4	3,225	-0.13%
2018/12/26	1	8.66	0	0.00	8.66	1	3,187	0.03%
2018/12/25	10	8.71	0	0.00	8.72	10	3,179	0.31%
2018/12/21	5	9.02	0	0.00	9.11	5	3,167	0.16%
2018/12/20	3	9.25	0	0.00	9.12	3	3,201	0.09%
2018/12/19	2	9.25	0	0.00	9.30	2	3,175	0.06%
2018/12/18	13	9.20	0	0.00	9.21	13	3,158	0.41%
2018/12/17	1.3	9.23	14	9.31	9.41	-12.7	3,083	-0.41%
2018/12/13	2	9.11	0	0.00	9.00	2	2,963	0.07%
2018/12/11	0	0.00	10	8.91	8.93	-10	2,884	-0.35%
2018/12/10	0	0.00	1.4	8.81	8.68	-1.4	2,871	-0.05%
2018/12/06	0	0.00	2	8.91	8.82	-2	2,845	-0.07%
2018/12/04	1	8.99	0	0.00	9.06	1	2,838	0.04%
2018/12/03	5	8.90	0	0.00	9.00	5	2,786	0.18%
2018/11/30	0	0.00	13	9.01	9.04	-13	2,686	-0.48%
2018/11/29	5	9.02	3	9.03	8.94	2	2,650	0.08%
2018/11/28	3	9.17	2	9.14	9.19	1	2,597	0.04%
2018/11/27	3	9.00	0	0.00	9.00	3	2,525	0.12%
2018/11/26	0	0.00	4	8.66	8.63	-4	2,460	-0.16%
2018/11/20	3	8.47	0	0.00	8.39	3	2,375	0.13%
2018/11/13	0	0.00	3	8.26	8.27	-3	2,442	-0.12%
2018/11/09	1	8.30	0	0.00	8.31	1	2,493	0.04%
2018/11/08	0	0.00	3	8.41	8.47	-3	2,506	-0.12%
2018/11/06	2	8.39	0	0.00	8.38	2	2,614	0.08%
2018/11/02	1	8.45	1.2	8.40	8.45	-0.2	2,611	-0.01%
2018/11/01	0	0.00	3	8.47	8.55	-3	2,600	-0.12%
2018/10/31	2	8.40	0	0.00	8.54	2	2,594	0.08%
2018/10/29	2	8.10	0	0.00	8.09	2	2,535	0.08%
2018/10/26	3	8.31	29	8.50	8.35	-26	2,524	-1.03%
2018/10/24	0.4	8.62	1	8.62	8.68	-0.6	2,496	-0.02%
2018/10/23	11	8.67	0	0.00	8.66	11	2,480	0.44%
2018/10/22	2	8.90	7	8.89	8.90	-5	2,451	-0.20%
2018/10/19	32	8.28	0	0.00	8.72	32	2,364	1.35%
2018/10/18	4	8.19	0	0.00	8.37	4	2,252	0.18%
2018/10/17	0	0.00	15	7.57	7.61	-15	2,183	-0.69%
2018/10/15	2	7.58	0	0.00	7.56	2	2,216	0.09%
2018/10/09	0	0.00	10	8.38	8.38	-10	2,086	-0.48%
2018/10/01	5	8.72	0	0.00	8.71	5	2,120	0.24%
2018/09/28	0	0.00	1	8.80	8.73	-1	2,149	-0.05%
2018/09/27	1	8.77	0	0.00	8.82	1	2,140	0.05%
2018/09/19	0	0.00	1	8.80	8.77	-1	2,237	-0.04%
2018/09/18	0	0.00	2	8.76	8.77	-2	2,323	-0.09%
2018/09/17	31	8.73	0	0.00	8.75	31	2,391	1.30%
2018/09/14	0	0.00	1	8.79	8.82	-1	2,426	-0.04%
2018/09/04	0	0.00	5	8.63	8.68	-5	2,828	-0.18%
2018/08/29	0	0.00	5	8.95	8.91	-5	3,118	-0.16%
2018/08/28	0	0.00	40	8.82	8.88	-40	3,159	-1.27%
2018/08/23	40	9.00	0	0.00	8.96	40	3,417	1.17%
2018/08/22	5.2	8.79	0	0.00	8.79	5.2	3,439	0.15%
2018/08/17	2	8.44	0	0.00	8.36	2	3,600	0.06%
2018/08/16	4	8.41	3	8.41	8.41	1	3,620	0.03%
2018/08/15	0	0.00	5	8.55	8.50	-5	3,623	-0.14%
2018/08/13	12	8.67	0	0.00	8.62	12	3,732	0.32%
2018/08/08	10	9.33	0	0.00	9.31	10	3,858	0.26%
2018/08/06	0	0.00	3	9.30	9.27	-3	4,153	-0.07%
2018/08/02	3	9.15	1	9.26	9.13	2	4,165	0.05%
2018/08/01	0	0.00	10	9.31	9.28	-10	4,198	-0.24%
2018/07/31	1	9.15	0	0.00	9.18	1	4,209	0.02%
2018/07/30	3	9.20	0	0.00	9.14	3	4,315	0.07%
2018/07/24	0	0.00	2.1	9.24	9.38	-2.1	4,492	-0.05%
2018/07/20	1	9.17	0	0.00	9.14	1	4,520	0.02%
2018/07/16	0	0.00	1	8.98	8.97	-1	4,531	-0.02%
2018/07/12	0	0.00	3	9.01	8.94	-3	4,549	-0.07%
2018/07/10	0.1	8.87	0	0.00	8.93	0.1	4,565	0.00%
2018/07/09	5	8.76	7	8.78	8.78	-2	4,625	-0.04%
2018/07/06	0	0.00	8	8.73	8.73	-8	4,603	-0.17%
2018/07/05	2	8.89	6	8.82	8.79	-4	4,609	-0.09%
2018/07/04	5	8.92	0	0.00	8.90	5	4,605	0.11%
2018/07/02	5	9.10	5	9.11	9.10	0	4,596	0.00%
2018/06/29	2	9.01	2	9.00	9.00	0	4,592	0.00%
2018/06/28	3	8.85	10	8.86	8.80	-7	4,563	-0.15%
2018/06/27	2	9.07	2	9.10	8.98	0	4,560	0.00%
2018/06/26	7	9.22	0	0.00	9.22	7	4,471	0.16%
2018/06/25	0	0.00	1	9.35	9.33	-1	4,410	-0.02%
2018/06/14	1	9.88	1	9.90	9.89	0	4,375	0.00%
2018/06/13	10	9.79	2	9.85	9.79	8	4,379	0.18%
2018/06/12	0	0.00	12	9.74	9.88	-12	4,309	-0.28%
2018/06/11	5	9.58	2	9.56	9.61	3	4,184	0.07%
2018/06/08	5	9.62	0.3	9.55	9.60	4.7	4,190	0.11%
2018/06/06	5	9.44	0	0.00	9.45	5	4,193	0.12%
2018/06/01	0	0.00	24	9.49	9.49	-24	4,042	-0.59%
2018/05/28	0	0.00	7	9.68	9.75	-7	4,399	-0.16%
2018/05/25	0.1	9.35	0	0.00	9.38	0.1	4,465	0.00%
2018/05/22	0	0.00	1	9.44	9.42	-1	4,581	-0.02%
2018/05/18	2	9.21	0	0.00	9.17	2	4,578	0.04%
2018/05/17	3	9.37	0	0.00	9.29	3	4,805	0.06%
2018/05/16	2	9.50	0	0.00	9.50	2	4,906	0.04%
2018/05/15	2	9.64	0	0.00	9.62	2	4,955	0.04%
2018/05/14	19	9.64	1	9.58	9.61	18	5,161	0.35%
2018/05/11	7	10.30	0	0.00	10.30	7	4,930	0.14%
2018/05/07	2	10.50	0	0.00	10.40	2	4,948	0.04%
2018/05/03	2	10.30	2	10.30	10.40	0	4,871	0.00%
2018/04/27	5	10.00	0	0.00	10.05	5	4,992	0.10%
2018/04/26	10.6	10.29	0	0.00	10.05	10.6	5,030	0.21%
2018/04/17	1	10.40	0	0.00	10.35	1	5,361	0.02%
2018/04/13	2	10.60	0	0.00	10.60	2	5,521	0.04%
2018/04/10	2	10.35	0	0.00	10.35	2	5,963	0.03%
2018/04/03	10	10.35	0	0.00	10.40	10	7,280	0.14%
2018/04/02	7	10.40	0	0.00	10.40	7	7,301	0.10%
2018/03/30	3	10.50	0	0.00	10.45	3	7,564	0.04%
2018/03/21	13	10.89	1.2	10.75	10.80	11.8	7,638	0.15%
2018/03/20	0	0.00	1	11.00	10.90	-1	7,639	-0.01%
2018/03/19	2	11.10	0	0.00	10.95	2	7,698	0.03%
2018/03/16	5	10.85	0	0.00	10.80	5	7,677	0.07%
2018/03/12	0	0.00	13	11.26	11.20	-13	7,844	-0.17%
2018/03/09	1	10.90	1	10.95	10.90	0	7,874	0.00%
2018/03/02	50	11.10	2	11.10	11.05	48	8,747	0.55%
2018/03/01	2	10.45	17.4	10.56	11.30	-15.4	8,897	-0.17%
2018/02/27	1	10.55	0	0.00	10.40	1	8,617	0.01%
2018/02/26	0	0.00	1.8	10.16	10.15	-1.8	8,471	-0.02%
2018/02/23	0	0.00	1	10.15	10.15	-1	8,441	-0.01%
2018/02/22	0	0.00	3	10.15	10.15	-3	8,455	-0.04%
2018/02/21	6	10.05	0	0.00	10.15	6	8,486	0.07%
2018/02/12	19	9.83	0	0.00	9.82	19	8,456	0.22%
2018/02/09	5	9.69	1	9.75	9.80	4	8,411	0.05%
2018/02/08	6	10.21	1	10.25	10.20	5	8,147	0.06%
2018/02/07	7	10.67	0	0.00	10.55	7	8,001	0.09%
2018/02/06	3	10.78	0	0.00	10.60	3	7,923	0.04%
2018/02/01	0	0.00	20	11.70	11.65	-20	7,973	-0.25%
2018/01/19	2	11.85	0.6	11.80	11.80	1.4	8,295	0.02%
2018/01/18	10	11.90	10	11.85	11.90	0	8,265	0.00%
2018/01/17	0	0.00	21.7	11.97	11.90	-21.7	8,348	-0.26%
2018/01/16	1	11.95	0	0.00	11.95	1	8,434	0.01%
2018/01/15	2	12.15	0	0.00	12.00	2	8,478	0.02%
2018/01/12	20	12.00	0	0.00	12.00	20	8,499	0.24%
2018/01/11	11	12.16	1	12.15	11.90	10	8,509	0.12%
2018/01/10	10	12.00	0	0.00	12.00	10	8,512	0.12%
2018/01/08	15	12.30	1.6	12.22	12.35	13.4	8,440	0.16%
2018/01/05	1	12.40	0	0.00	12.30	1	8,333	0.01%
2018/01/03	5	12.38	3	12.35	12.15	2	8,162	0.02%
2018/01/02	104	12.45	11	12.54	12.40	93	8,047	1.16%	大買/