陽明 (2609)-永豐金-內湖券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	114.4	78.73	139.6	78.88	79.30	-25.2	49,840	-0.05%	大買/大賣/
2024/11/20	100.7	77.24	148.9	77.67	77.10	-48.2	47,911	-0.10%	大賣/
2024/11/19	13.2	73.93	37.4	74.24	74.70	-24.2	45,259	-0.05%
2024/11/18	13	72.35	12.3	72.48	72.10	0.7	44,245	0.00%
2024/11/15	13.6	72.50	17.3	72.38	72.20	-3.7	43,790	-0.01%
2024/11/14	175.4	71.05	3	71.57	70.80	172.4	43,333	0.40%	大買/鉅額交易
2024/11/13	9.4	71.50	168	72.78	71.30	-158.6	43,608	-0.36%	大賣/鉅額交易
2024/11/12	18.2	72.44	1,331.8	72.46	72.10	-1,313.5	43,460	-3.02%	大賣/鉅額交易
2024/11/11	1,339.1	71.55	18	71.47	71.80	1,321.1	42,627	3.10%	大買/鉅額交易
2024/11/08	28	71.46	37.6	71.70	71.50	-9.6	42,920	-0.02%
2024/11/07	185.1	69.77	189	68.89	69.70	-3.9	42,580	-0.01%	大買/大賣/
2024/11/06	26.2	70.13	7.2	70.34	70.80	19.1	42,602	0.04%
2024/11/05	22.1	70.52	33.4	70.53	70.70	-11.3	42,786	-0.03%
2024/11/04	31.1	69.56	21.1	68.37	68.10	10	42,648	0.02%
2024/11/01	5.2	69.26	25.7	69.26	70.00	-20.5	42,594	-0.05%
2024/10/30	2.1	67.18	0.1	67.10	66.40	2	42,286	0.00%
2024/10/29	11.2	66.85	3	66.20	66.20	8.2	42,605	0.02%
2024/10/28	8	68.20	2	68.25	68.10	6	42,856	0.01%
2024/10/25	21.1	67.42	0	0.00	67.80	21.1	43,058	0.05%
2024/10/24	22.1	67.68	27	67.53	67.30	-4.9	43,163	-0.01%
2024/10/23	8.1	68.60	3	68.33	68.50	5.1	43,207	0.01%
2024/10/22	19.1	68.55	77	68.54	67.80	-58	43,583	-0.13%
2024/10/21	17.1	66.55	31.2	67.90	68.40	-14.2	43,713	-0.03%
2024/10/18	4	65.65	3.1	65.80	65.90	0.9	43,601	0.00%
2024/10/17	2.2	65.14	16.4	64.77	65.50	-14.2	43,452	-0.03%
2024/10/16	2	64.14	1	63.90	63.70	1	43,457	0.00%
2024/10/15	7.1	63.42	6	63.70	63.10	1.1	43,630	0.00%
2024/10/14	4	63.00	6.1	63.40	63.30	-2	44,213	0.00%
2024/10/11	3.2	63.03	1	63.80	62.80	2.2	44,576	0.00%
2024/10/09	4.2	62.14	10	62.30	62.50	-5.8	44,650	-0.01%
2024/10/08	35.3	64.02	35	63.71	63.50	0.3	44,723	0.00%
2024/10/07	7.5	63.54	4.1	63.65	64.10	3.4	45,386	0.01%
2024/10/04	47.9	64.50	30	64.39	64.10	17.9	46,296	0.04%
2024/10/01	39	70.45	45.1	70.56	70.50	-6.1	45,420	-0.01%
2024/09/30	59.2	70.12	9	69.70	69.00	50.2	45,132	0.11%
2024/09/27	64	72.39	77.1	72.62	72.90	-13.1	44,635	-0.03%
2024/09/26	595.2	73.02	665.4	72.51	70.90	-70.2	43,684	-0.16%	大買/大賣/
2024/09/25	73.3	68.61	143.6	69.52	70.40	-70.3	41,313	-0.17%	大賣/
2024/09/24	174.9	67.40	122.2	67.26	67.60	52.7	39,564	0.13%	大買/大賣/
2024/09/23	18	63.86	51.5	64.47	64.50	-33.5	37,671	-0.09%
2024/09/20	9.1	63.38	11.4	63.68	63.60	-2.3	38,079	-0.01%
2024/09/19	3.1	62.95	10	63.12	63.40	-6.9	38,812	-0.02%
2024/09/18	1	62.60	1.1	62.60	62.60	-0.1	39,497	0.00%
2024/09/16	2	61.60	0	0.00	61.70	2	41,761	0.00%
2024/09/13	1	62.40	7.3	62.39	62.40	-6.3	42,555	-0.01%
2024/09/12	3	62.47	7	62.13	62.00	-4	43,986	-0.01%
2024/09/11	3	61.07	11	61.17	61.30	-8	44,485	-0.02%
2024/09/10	13	60.45	2	61.20	59.80	11	45,909	0.02%
2024/09/09	111.2	60.63	3	60.67	60.60	108.2	48,201	0.22%	大買/鉅額交易
2024/09/06	1	60.90	3	61.93	62.10	-2	50,370	0.00%
2024/09/05	2	61.30	107.6	61.25	61.50	-105.6	54,137	-0.19%	大賣/鉅額交易
2024/09/04	12.3	59.59	4.1	59.96	60.70	8.1	59,230	0.01%
2024/09/03	1.1	62.31	0.1	62.30	61.80	1	62,553	0.00%
2024/09/02	27.5	63.53	11.5	63.05	62.30	16	67,649	0.02%
2024/08/30	2	63.70	3.5	64.03	64.50	-1.5	71,442	0.00%
2024/08/29	0.5	62.81	0	0.00	62.90	0.5	72,503	0.00%
2024/08/28	4	62.40	0	0.00	62.60	4	75,295	0.01%
2024/08/27	17.2	62.73	14	62.56	62.70	3.2	80,365	0.00%
2024/08/26	6	64.57	12.1	65.00	64.20	-6.1	80,319	-0.01%
2024/08/23	3	64.03	5.1	63.74	63.60	-2.1	80,354	0.00%
2024/08/22	0.1	63.73	3	63.90	63.70	-2.9	80,874	0.00%
2024/08/21	15.1	64.26	2	63.70	63.70	13.1	81,654	0.02%
2024/08/20	19	63.93	10.5	64.55	63.70	8.5	81,682	0.01%
2024/08/19	1	63.70	13.1	64.03	63.70	-12.1	81,476	-0.01%
2024/08/16	6.2	64.31	14.3	64.58	63.80	-8.1	81,622	-0.01%
2024/08/15	2.1	63.24	22.6	63.43	63.80	-20.5	81,353	-0.03%
2024/08/14	11.2	61.77	6	62.13	61.60	5.2	80,912	0.01%
2024/08/13	28.2	62.53	9.2	61.86	61.80	19	81,032	0.02%
2024/08/12	66.2	62.41	116.2	62.75	63.50	-50	85,062	-0.06%	大賣/
2024/08/09	136.4	60.67	31.1	61.47	60.80	105.3	87,798	0.12%	大買/鉅額交易
2024/08/08	29.3	61.61	8	61.73	61.20	21.3	94,830	0.02%
2024/08/07	132.2	63.29	209.4	61.52	63.60	-77.2	98,810	-0.08%	大買/大賣/
2024/08/06	87.2	62.04	65.2	62.39	61.10	22	104,523	0.02%
2024/08/05	14.6	60.63	18	60.93	60.00	-3.4	106,461	0.00%
2024/08/02	76	64.57	47.4	65.42	64.10	28.6	106,869	0.03%
2024/08/01	18	63.93	85.1	64.49	64.60	-67.1	107,135	-0.06%
2024/07/31	199	63.24	226	62.10	63.40	-27	107,083	-0.03%	大買/大賣/
2024/07/30	17	60.62	32.1	61.41	62.30	-15.1	107,424	-0.01%
2024/07/29	1	59.50	13.4	60.53	60.00	-12.4	108,143	-0.01%
2024/07/26	23.2	59.28	12	59.79	60.30	11.2	109,053	0.01%
2024/07/23	18.5	59.89	45.9	60.09	60.80	-27.5	111,862	-0.02%
2024/07/22	26.2	58.20	52.5	58.36	58.60	-26.3	114,730	-0.02%
2024/07/19	57.2	60.32	101	60.22	60.20	-43.8	114,172	-0.04%	大賣/
2024/07/18	7	61.97	2	62.15	61.80	5	114,049	0.00%
2024/07/17	10.6	61.94	6	61.93	61.90	4.6	113,909	0.00%
2024/07/16	36.2	63.45	4	63.60	62.40	32.2	114,301	0.03%
2024/07/15	15	62.91	33	63.26	63.10	-18	114,770	-0.02%
2024/07/12	51.3	63.68	48	63.74	64.00	3.3	114,184	0.00%
2024/07/11	22.1	65.27	39.1	65.88	65.10	-17.1	113,780	-0.01%
2024/07/10	3	65.33	16.1	66.01	65.10	-13.1	113,798	-0.01%
2024/07/09	26.3	65.39	2.2	65.06	65.20	24.1	113,470	0.02%
2024/07/08	89.6	68.01	104.1	67.78	67.50	-14.5	112,626	-0.01%	大賣/
2024/07/05	35	72.50	50.1	72.74	72.30	-15.1	111,216	-0.01%
2024/07/04	96.1	74.09	3	74.70	73.80	93.1	110,779	0.08%
2024/07/03	45	75.36	41.3	76.40	74.80	3.7	110,428	0.00%
2024/07/02	3.3	73.51	28	73.38	74.10	-24.7	109,694	-0.02%
2024/07/01	41.5	74.36	19	74.98	73.70	22.5	109,279	0.02%
2024/06/28	3	74.40	2	74.80	74.60	1	108,377	0.00%
2024/06/27	161.1	75.51	15.1	75.76	75.20	146.1	107,922	0.14%	大買/鉅額交易
2024/06/26	17.2	75.20	193.1	76.12	75.00	-175.9	107,423	-0.16%	大賣/鉅額交易
2024/06/25	84.2	74.95	97	75.93	76.50	-12.8	106,758	-0.01%
2024/06/24	79	75.10	79.1	75.02	74.20	-0.1	105,780	0.00%
2024/06/21	239.3	78.06	369	78.32	75.90	-129.7	105,449	-0.12%	大買/大賣/鉅額交易
2024/06/20	28	76.51	25	76.66	76.70	3	103,009	0.00%
2024/06/19	22	76.42	26.8	75.98	75.00	-4.8	102,277	0.00%
2024/06/18	167.1	74.00	184	74.09	74.10	-16.9	100,961	-0.02%	大買/大賣/
2024/06/17	368	74.19	347	74.14	73.70	21	100,571	0.02%	大買/大賣/
2024/06/14	42.2	74.52	2,061	73.97	75.40	-2,018.8	99,141	-2.04%	大賣/鉅額交易
2024/06/13	2,372.8	72.49	214	72.67	72.40	2,158.7	97,069	2.22%	大買/大賣/鉅額交易
2024/06/12	1,066.8	73.19	258.2	72.16	70.90	808.6	95,585	0.85%	大買/大賣/鉅額交易
2024/06/11	1,089	75.84	1,968.3	79.64	74.70	-879.2	92,009	-0.96%	大買/大賣/鉅額交易
2024/06/07	399.3	82.98	372.4	83.00	82.90	26.9	87,019	0.03%	大買/大賣/
2024/06/06	489.2	82.81	421.2	82.75	83.70	68	83,616	0.08%	大買/大賣/
2024/06/05	900	79.93	870.7	79.99	80.40	29.3	78,688	0.04%	大買/大賣/
2024/06/04	237.1	75.67	292.2	74.87	75.70	-55.1	75,295	-0.07%	大買/大賣/
2024/06/03	269.9	73.74	368.5	73.91	75.90	-98.7	74,088	-0.13%	大買/大賣/
2024/05/31	688.2	76.44	615.4	79.34	71.50	72.8	71,518	0.10%	大買/大賣/
2024/05/30	19.2	77.14	26	78.12	78.30	-6.8	66,738	-0.01%
2024/05/29	73.5	79.01	43.5	78.88	77.20	30	66,931	0.04%
2024/05/28	85.1	79.87	40	79.31	79.50	45.1	66,688	0.07%
2024/05/27	99.4	77.29	76.5	76.88	78.30	22.9	66,564	0.03%
2024/05/24	19.5	72.96	10	72.81	73.50	9.5	66,061	0.01%
2024/05/23	5	72.20	11.8	72.14	71.30	-6.8	65,927	-0.01%
2024/05/22	8.3	71.86	13.6	72.08	72.00	-5.3	66,285	-0.01%
2024/05/21	18	70.97	25	70.80	71.40	-7	67,030	-0.01%
2024/05/20	5.3	71.22	12	72.13	72.50	-6.7	67,811	-0.01%
2024/05/17	24.2	71.83	9	72.58	71.00	15.2	67,821	0.02%
2024/05/16	378.6	73.43	295.8	72.98	74.10	82.8	67,308	0.12%	大買/大賣/
2024/05/15	205	70.71	224.3	70.92	71.40	-19.3	62,532	-0.03%	大買/大賣/
2024/05/14	293.8	70.66	334.2	71.20	71.30	-40.4	59,266	-0.07%	大買/大賣/
2024/05/13	70	66.11	134.9	66.15	66.60	-64.8	51,583	-0.13%	大賣/
2024/05/10	324	57.29	480.6	60.08	60.60	-156.6	47,517	-0.33%	大買/大賣/鉅額交易
2024/05/09	108.2	55.03	152.6	54.50	55.10	-44.4	41,522	-0.11%	大買/大賣/
2024/05/08	40	52.93	34	52.96	52.20	6	38,724	0.02%
2024/05/07	6.2	52.29	28.3	52.37	52.50	-22.1	37,648	-0.06%
2024/05/06	8	50.63	9	50.57	50.60	-1	36,577	0.00%
2024/05/03	13.1	51.05	41	51.11	50.40	-27.9	36,422	-0.08%
2024/05/02	60.1	52.82	107	51.72	51.30	-47	35,869	-0.13%	大賣/
2024/04/30	34	52.29	20.1	51.94	52.20	13.9	34,907	0.04%
2024/04/29	202.1	54.22	160	53.71	52.90	42.1	34,260	0.12%	大買/大賣/
2024/04/26	83	50.18	92.9	50.05	51.80	-9.9	31,859	-0.03%
2024/04/25	0	0.00	21.1	46.80	47.10	-21.1	28,881	-0.07%
2024/04/24	4	46.69	16	46.65	46.70	-12	29,490	-0.04%
2024/04/23	5	45.64	21.4	45.77	45.85	-16.4	30,084	-0.05%
2024/04/22	29	46.71	13.2	46.75	45.60	15.8	31,047	0.05%
2024/04/19	10	45.15	20.2	45.09	45.15	-10.2	31,099	-0.03%
2024/04/18	3.3	43.73	3	43.80	43.80	0.3	31,794	0.00%
2024/04/17	1	43.95	4	44.06	43.95	-3	32,544	-0.01%
2024/04/16	3.3	43.99	2.3	44.61	43.80	1	35,643	0.00%
2024/04/15	1	45.25	3	44.98	45.20	-2	38,172	-0.01%
2024/04/12	1	45.10	2	45.13	45.20	-1	39,648	0.00%
2024/04/11	1	44.90	3.3	45.12	45.00	-2.3	42,860	-0.01%
2024/04/10	2	44.53	826	45.09	44.40	-824	47,471	-1.74%	大賣/鉅額交易
2024/04/09	2.3	45.41	475	44.96	44.95	-472.8	49,252	-0.96%	大賣/鉅額交易
2024/04/08	13.1	44.84	10.1	44.04	45.10	3	51,653	0.01%
2024/04/03	5.1	43.90	5	43.86	43.80	0.1	51,965	0.00%
2024/04/02	2.1	44.20	1.1	44.43	44.45	1	52,810	0.00%
2024/04/01	1	44.35	7	44.39	44.30	-6	54,419	-0.01%
2024/03/29	1.1	44.27	5	44.48	44.40	-3.9	57,040	-0.01%
2024/03/28	4.1	44.21	16	44.31	44.10	-11.9	61,145	-0.02%
2024/03/27	4.4	44.20	1	44.50	44.15	3.4	66,969	0.01%
2024/03/26	14	44.56	3	44.25	44.15	11	72,282	0.02%
2024/03/25	3.1	45.52	7.1	45.64	45.60	-4	74,413	-0.01%
2024/03/22	17.1	45.59	28	45.18	45.15	-10.9	78,776	-0.01%
2024/03/21	3.1	45.93	21	46.05	45.45	-18	82,392	-0.02%
2024/03/20	3.2	45.23	5	45.24	44.95	-1.9	82,759	0.00%
2024/03/19	10.4	45.56	10	45.53	45.30	0.4	82,606	0.00%
2024/03/18	13.8	45.08	3	45.13	45.15	10.8	82,626	0.01%
2024/03/15	40.7	46.30	14.2	46.25	46.50	26.5	82,622	0.03%
2024/03/14	5.1	48.13	3	47.97	47.75	2.1	81,884	0.00%
2024/03/13	14.1	49.00	1	48.60	48.70	13.1	81,628	0.02%
2024/03/12	0.1	48.75	4.3	48.98	48.95	-4.3	81,399	-0.01%
2024/03/11	0	0.00	1	48.70	48.60	-1	81,293	0.00%
2024/03/08	1.1	47.85	3	47.50	47.55	-2	81,533	0.00%
2024/03/07	6.3	48.16	1	48.15	48.00	5.3	81,653	0.01%
2024/03/06	17.1	48.15	11	48.35	48.00	6.1	81,835	0.01%
2024/03/05	5.1	49.13	10	48.78	48.60	-4.9	81,797	-0.01%
2024/03/04	19	48.36	16	48.25	48.90	3	81,501	0.00%
2024/03/01	17	49.08	26	48.83	49.15	-9	81,079	-0.01%
2024/02/29	8.2	49.56	10	49.64	49.85	-1.8	80,766	0.00%
2024/02/27	5	48.78	8.1	49.00	48.55	-3.1	80,194	0.00%
2024/02/26	2	48.70	9	48.78	48.70	-7	79,816	-0.01%
2024/02/23	12.2	49.32	10	49.47	49.10	2.2	79,548	0.00%
2024/02/22	198.2	49.89	285.2	49.07	49.95	-87	79,046	-0.11%	大買/大賣/
2024/02/21	27.1	48.98	12	49.00	48.35	15.1	77,991	0.02%
2024/02/20	16	48.16	10	48.15	48.15	6	76,991	0.01%
2024/02/19	52	46.51	1	46.85	46.90	51	76,623	0.07%
2024/02/16	11	46.91	3	47.38	46.90	8	76,622	0.01%
2024/02/15	9	46.32	10.1	46.00	46.65	-1.1	76,927	0.00%
2024/02/05	3.3	47.65	12	47.40	47.30	-8.8	76,416	-0.01%
2024/02/02	10	48.04	16	47.87	47.75	-6	76,221	-0.01%
2024/02/01	11	48.85	6.2	49.05	49.15	4.8	75,807	0.01%
2024/01/31	5.3	48.24	55	47.86	47.85	-49.7	75,447	-0.07%
2024/01/30	11	48.54	0	0.00	48.50	11	75,144	0.01%
2024/01/29	0	0.00	2.2	48.80	48.80	-2.2	75,025	0.00%
2024/01/26	3	49.00	6	49.15	48.90	-3	74,848	0.00%
2024/01/25	7	49.33	3	49.50	49.25	4	74,575	0.01%
2024/01/24	14.1	50.18	6	50.18	49.80	8.1	74,259	0.01%
2024/01/23	52.2	50.25	24	50.37	49.45	28.2	73,968	0.04%
2024/01/22	14	49.30	38	49.27	49.80	-24	73,435	-0.03%
2024/01/19	9.2	50.72	11	50.65	50.90	-1.8	72,698	0.00%
2024/01/18	17.2	50.50	17	51.03	51.30	0.2	72,119	0.00%
2024/01/17	110.2	51.41	123.5	50.59	49.75	-13.3	71,254	-0.02%	大買/大賣/
2024/01/16	159.2	52.81	168	51.24	51.10	-8.8	70,167	-0.01%	大買/大賣/
2024/01/15	126.2	52.60	113	52.30	52.20	13.2	69,052	0.02%	大買/大賣/
2024/01/12	183.2	51.05	340.1	51.48	51.80	-156.9	68,101	-0.23%	大買/大賣/鉅額交易
2024/01/11	17.2	49.35	16.2	49.47	49.30	1	66,573	0.00%
2024/01/10	212.4	49.16	110	49.42	48.80	102.4	65,947	0.16%	大買/大賣/鉅額交易
2024/01/09	416.6	51.39	377.3	52.13	51.70	39.3	62,747	0.06%	大買/大賣/
2024/01/08	140	56.80	154	56.97	56.50	-14	59,929	-0.02%	大買/大賣/
2024/01/05	416.6	57.92	449.1	58.10	58.00	-32.5	58,241	-0.06%	大買/大賣/
2024/01/04	458.6	56.59	424.2	57.23	57.30	34.4	54,924	0.06%	大買/大賣/
2024/01/03	308	54.50	325.6	53.95	54.00	-17.6	50,539	-0.03%	大買/大賣/
2024/01/02	409.8	54.11	414	53.97	53.00	-4.3	48,572	-0.01%	大買/大賣/
2023/12/29	17.1	51.75	14.1	51.54	51.30	3.1	46,003	0.01%
2023/12/28	314.3	51.84	125	52.40	51.90	189.3	45,551	0.42%	大買/大賣/鉅額交易
2023/12/27	246.1	53.48	273.7	52.82	52.60	-27.6	44,588	-0.06%	大買/大賣/
2023/12/26	912.2	52.58	677	52.54	52.00	235.2	43,061	0.55%	大買/大賣/鉅額交易
2023/12/25	431.3	53.08	362.2	53.58	51.80	69.1	40,417	0.17%	大買/大賣/
2023/12/22	488.4	57.28	488.9	56.90	57.50	-0.5	36,363	0.00%	大買/大賣/
2023/12/21	243.4	52.28	454.3	52.61	55.40	-210.9	30,431	-0.69%	大買/大賣/鉅額交易
2023/12/20	201.7	49.92	432	49.97	50.40	-230.3	25,050	-0.92%	大買/大賣/鉅額交易
2023/12/19	748.3	49.01	720.3	49.22	49.30	28	22,532	0.12%	大買/大賣/
2023/12/18	311.4	46.98	322.4	46.84	47.85	-11	18,279	-0.06%	大買/大賣/
2023/12/15	4	43.95	34.1	44.22	44.25	-30.1	14,910	-0.20%
2023/12/14	15.1	42.88	1	43.15	42.75	14.1	14,410	0.10%
2023/12/13	3	43.62	3	43.97	43.20	0	14,666	0.00%
2023/12/12	30.5	44.41	20	44.69	44.00	10.5	16,436	0.06%
2023/12/11	7	44.14	8.1	44.45	44.00	-1.1	16,360	-0.01%
2023/12/08	1	43.75	5	44.00	44.00	-4	16,264	-0.02%
2023/12/07	10	43.88	10.2	44.00	43.70	-0.2	16,227	0.00%
2023/12/06	6	44.26	15	44.83	44.65	-9	16,207	-0.06%
2023/12/05	11.1	44.61	53.1	44.87	44.85	-42	16,069	-0.26%
2023/12/04	12	44.60	21.1	44.87	45.15	-9.1	15,536	-0.06%
2023/12/01	3	43.00	18.1	43.04	43.30	-15.1	14,717	-0.10%
2023/11/30	1	42.25	5.1	42.17	42.00	-4.1	14,382	-0.03%
2023/11/29	1	42.20	5	42.37	42.55	-4	14,303	-0.03%
2023/11/28	1	42.50	8.1	42.59	42.65	-7.1	14,280	-0.05%
2023/11/24	5.1	41.45	1.6	41.57	41.75	3.5	14,230	0.02%
2023/11/22	1	41.70	10	41.90	41.55	-9	14,285	-0.06%
2023/11/17	0.5	41.95	4.1	41.89	41.80	-3.6	14,695	-0.02%
2023/11/16	2	41.98	14	42.03	42.15	-12	14,689	-0.08%
2023/11/15	11.1	41.82	8	41.55	42.10	3.1	14,752	0.02%
2023/11/14	27.1	42.86	35.5	42.32	41.50	-8.4	15,292	-0.06%
2023/11/13	1	41.80	3	41.37	41.45	-2	15,000	-0.01%
2023/11/10	5.2	41.26	4	41.26	41.30	1.2	15,307	0.01%
2023/11/09	2.5	41.90	1	41.90	41.85	1.5	15,399	0.01%
2023/11/08	2	41.90	7	42.05	41.90	-5	15,698	-0.03%
2023/11/07	0	0.00	0.4	42.28	42.25	-0.4	15,767	0.00%
2023/11/06	115	42.19	112	41.97	42.30	3	15,975	0.02%	大買/大賣/
2023/11/03	0.5	43.14	3	43.17	43.25	-2.5	15,983	-0.02%
2023/11/02	0	0.00	1	42.45	42.65	-1	16,076	-0.01%
2023/11/01	0	42.30	0	0.00	42.10	0	16,408	0.00%
2023/10/31	1.2	43.08	2	42.60	42.10	-0.8	16,745	0.00%
2023/10/30	1.1	42.70	1	43.30	43.25	0.1	16,865	0.00%
2023/10/27	1	42.65	0	0.00	43.00	1	16,907	0.01%
2023/10/26	0.1	42.30	0.1	42.30	42.45	0	17,389	0.00%
2023/10/25	0.2	42.32	1	42.40	42.30	-0.9	17,925	0.00%
2023/10/24	2	41.98	4	42.23	42.20	-2	18,272	-0.01%
2023/10/20	6	42.02	1.8	42.16	42.35	4.2	18,868	0.02%
2023/10/19	1	43.05	12	42.60	42.70	-11	19,136	-0.06%
2023/10/18	4	42.05	104.1	42.16	42.30	-100.1	19,637	-0.51%	大賣/
2023/10/16	10.1	42.30	0	0.00	42.40	10.1	20,676	0.05%
2023/10/13	1	42.70	0.1	42.65	42.55	0.9	21,410	0.00%
2023/10/12	1.3	42.78	2	42.45	43.10	-0.7	21,726	0.00%
2023/10/11	25	43.55	8.1	43.63	42.55	16.9	22,300	0.08%
2023/10/06	1	45.10	3	45.37	45.00	-2	23,265	-0.01%
2023/10/05	3.1	45.10	16	45.17	44.90	-12.9	24,382	-0.05%
2023/10/04	4.3	44.24	5.1	44.41	44.55	-0.8	24,984	0.00%
2023/10/03	2.2	44.65	6	44.49	44.10	-3.8	25,836	-0.01%
2023/10/02	20	44.73	8.7	44.47	44.45	11.3	26,366	0.04%
2023/09/28	1	45.66	0	0.00	45.45	1	27,236	0.00%
2023/09/27	0.1	45.95	6	46.23	45.90	-5.9	30,489	-0.02%
2023/09/26	8.5	45.91	1.1	45.94	45.95	7.4	33,006	0.02%
2023/09/25	2.1	45.61	2.1	45.61	45.95	0	37,459	0.00%
2023/09/22	1.5	45.74	4	46.00	45.80	-2.5	39,241	-0.01%
2023/09/21	8	45.47	4	45.68	45.60	4	39,654	0.01%
2023/09/20	5.5	46.56	28	46.66	46.30	-22.5	39,877	-0.06%
2023/09/19	11	45.35	19	45.83	45.85	-8	39,695	-0.02%
2023/09/18	88.3	45.76	70.6	45.61	45.50	17.7	39,773	0.04%
2023/09/15	33	45.96	65.3	46.18	46.45	-32.3	39,977	-0.08%
2023/09/14	16.3	44.10	24.9	44.24	44.60	-8.6	38,125	-0.02%
2023/09/13	1.1	43.24	3	43.05	43.30	-1.9	38,034	0.00%
2023/09/12	3.2	42.84	2	43.03	43.10	1.2	38,359	0.00%
2023/09/11	11.1	42.77	1	42.80	42.50	10.1	38,623	0.03%
2023/09/08	1	42.90	2	42.68	42.65	-1	38,922	0.00%
2023/09/07	0	42.60	0	0.00	42.50	0	39,057	0.00%
2023/09/06	1	42.90	1	42.70	42.60	0	39,193	0.00%
2023/09/05	13.3	43.06	4	43.11	43.30	9.3	39,357	0.02%
2023/09/04	8.1	42.81	9.1	42.48	42.90	-1	39,782	0.00%
2023/09/01	1	42.25	2	42.23	42.10	-1	39,716	0.00%
2023/08/31	4	42.58	5	42.67	42.25	-1	39,828	0.00%
2023/08/30	5.1	42.55	8	42.29	42.25	-3	39,936	-0.01%
2023/08/29	2	42.40	3	42.45	42.50	-1	40,016	0.00%
2023/08/28	3	41.64	3	41.82	42.00	0	40,157	0.00%
2023/08/25	3	42.12	10	42.18	42.05	-7	40,320	-0.02%
2023/08/24	12.1	42.21	4	42.04	41.95	8.1	40,373	0.02%
2023/08/23	9	43.30	14	43.24	42.95	-5	40,250	-0.01%
2023/08/22	15.3	43.18	17.2	43.14	43.30	-1.9	40,211	0.00%
2023/08/21	7	43.46	1	43.45	43.10	6	40,225	0.01%
2023/08/18	49	44.44	43.3	44.08	43.90	5.7	40,110	0.01%
2023/08/17	18.1	42.23	6	41.88	42.55	12.1	39,468	0.03%
2023/08/16	41.1	42.79	5.1	42.30	42.05	36	39,345	0.09%
2023/08/15	22	43.97	15	43.80	43.60	7	39,023	0.02%
2023/08/14	14	44.34	14	44.36	44.05	0	38,934	0.00%
2023/08/11	50	45.09	13	45.43	45.30	37	38,727	0.10%
2023/08/10	10	45.37	5	45.83	45.50	5	38,714	0.01%
2023/08/09	9.1	46.15	4	46.03	46.00	5.1	38,759	0.01%
2023/08/08	7	46.49	23	46.53	46.40	-16	38,698	-0.04%
2023/08/07	18	45.89	8	46.13	46.40	10	38,780	0.03%
2023/08/04	14	46.84	12	46.94	47.15	2	38,682	0.01%
2023/08/02	14	46.50	3.1	46.36	46.45	10.9	38,518	0.03%
2023/08/01	4	46.85	7	46.94	46.80	-3	38,578	-0.01%
2023/07/31	45	46.92	2	47.23	46.50	43	38,652	0.11%
2023/07/28	11.1	47.82	9.2	47.70	47.75	1.9	38,349	0.00%
2023/07/27	14	47.07	11	47.43	46.90	3	38,170	0.01%
2023/07/26	21	46.77	24	46.74	46.90	-3	38,213	-0.01%
2023/07/25	10	45.73	6	45.73	45.60	4	38,023	0.01%
2023/07/24	31.2	46.12	12	46.36	45.75	19.2	38,172	0.05%
2023/07/21	55	47.57	49.5	47.70	47.35	5.5	38,225	0.01%
2023/07/20	61.3	48.20	21.1	47.68	48.40	40.3	37,923	0.11%
2023/07/19	40.1	46.96	70	46.90	46.80	-29.9	37,424	-0.08%
2023/07/18	7.2	46.56	21.3	46.27	46.30	-14.1	37,107	-0.04%
2023/07/17	10	45.02	4.2	45.20	45.05	5.9	36,551	0.02%
2023/07/14	72	45.09	22	45.16	44.60	50	36,353	0.14%
2023/07/13	32.3	44.86	57.3	45.44	44.00	-25	36,109	-0.07%
2023/07/12	75.1	47.33	10	46.70	46.25	65.1	35,144	0.19%
2023/07/11	9	48.61	9	48.64	48.40	0	34,359	0.00%
2023/07/10	72	49.40	49.5	49.10	48.85	22.5	33,858	0.07%
2023/07/07	21	50.89	43.1	50.70	50.60	-22.1	33,170	-0.07%
2023/07/06	62	51.17	42	51.27	51.00	20	32,733	0.06%
2023/07/05	111.3	51.93	61.3	52.31	51.70	50	32,089	0.16%	大買/
2023/07/04	34	54.01	15.6	54.17	54.20	18.4	29,285	0.06%
2023/07/03	106.7	67.84	316.3	68.49	69.30	-209.6	26,890	-0.78%	大買/大賣/鉅額交易
2023/06/30	47.1	62.29	46	62.55	63.00	1.1	22,631	0.00%
2023/06/29	18	60.06	26	60.09	60.10	-8	20,969	-0.04%
2023/06/28	29	60.51	5	60.48	60.70	24	20,607	0.12%
2023/06/27	5	61.46	1	61.80	61.10	4	20,361	0.02%
2023/06/26	2	61.50	2	61.70	61.10	0	20,295	0.00%
2023/06/21	31.3	61.62	6	61.47	61.50	25.3	20,189	0.13%
2023/06/20	2.3	63.57	7	63.39	63.20	-4.7	19,866	-0.02%
2023/06/19	6	63.97	4	63.55	63.50	2	19,802	0.01%
2023/06/16	4	64.70	4	64.80	64.80	0	19,725	0.00%
2023/06/15	8.2	64.42	6.1	64.70	64.10	2.1	19,599	0.01%
2023/06/14	8.4	64.02	6.2	64.10	64.30	2.2	19,652	0.01%
2023/06/13	1.1	62.91	2.1	63.16	63.20	-1	20,100	-0.01%
2023/06/12	2	62.30	1	62.60	63.00	1	21,149	0.00%
2023/06/09	3	62.67	0	0.00	62.90	3	22,330	0.01%
2023/06/08	10	62.63	21	62.53	62.60	-11	23,461	-0.05%
2023/06/07	1	61.60	5	61.66	61.70	-4	26,858	-0.01%
2023/06/06	1	61.70	5	61.50	61.70	-4	27,226	-0.01%
2023/06/05	9	60.94	8	61.03	60.90	1	27,587	0.00%
2023/06/02	1	61.80	5	61.54	61.50	-4	27,811	-0.01%
2023/06/01	9	60.69	3	60.90	61.40	6	28,459	0.02%
2023/05/31	6	61.23	8	61.38	60.80	-2	29,434	-0.01%
2023/05/30	7	61.60	1.1	61.54	61.30	5.9	29,898	0.02%
2023/05/29	26.1	62.01	5	61.94	62.00	21.1	30,085	0.07%
2023/05/26	9	61.43	1	60.80	61.30	8	30,598	0.03%
2023/05/25	4	61.33	1	61.30	61.10	3	31,159	0.01%
2023/05/24	3	61.93	2	61.85	61.90	1	31,696	0.00%
2023/05/23	4	61.78	2	61.70	61.70	2	32,291	0.01%
2023/05/22	10	61.70	10	62.13	62.10	0	32,291	0.00%
2023/05/19	4	61.18	7	61.27	61.30	-3	32,218	-0.01%
2023/05/18	3	61.23	7	61.29	61.30	-4	32,251	-0.01%
2023/05/17	2.2	61.45	2	61.35	61.20	0.2	32,327	0.00%
2023/05/16	1	60.90	5	61.40	60.90	-4	32,444	-0.01%
2023/05/15	3	59.43	7.9	60.48	61.20	-4.9	32,668	-0.01%
2023/05/12	1	60.50	0.2	60.57	60.20	0.9	32,769	0.00%
2023/05/11	60	60.63	3	60.37	60.10	57	32,791	0.17%
2023/05/10	5	61.22	4	61.03	61.60	1	32,647	0.00%
2023/05/09	3	60.44	20	60.54	60.30	-17	32,509	-0.05%
2023/05/08	4	60.65	11	60.69	60.50	-7	32,727	-0.02%
2023/05/05	13	61.02	1	60.90	61.20	12	33,125	0.04%
2023/05/04	3	61.17	2.3	60.62	60.80	0.7	33,362	0.00%
2023/05/03	20	60.86	6	60.90	60.70	14	33,379	0.04%
2023/05/02	27	61.60	5.4	61.81	61.90	21.6	33,340	0.06%
2023/04/28	6	62.80	1	63.10	63.10	5	33,450	0.01%
2023/04/27	20.1	61.74	9.3	62.02	61.70	10.7	33,449	0.03%
2023/04/26	17.4	62.56	2.3	62.73	62.40	15.1	33,449	0.05%
2023/04/25	15	64.14	3	64.27	63.70	12	33,282	0.04%
2023/04/24	3.1	64.61	3	64.83	64.70	0.1	33,348	0.00%
2023/04/21	33.4	65.48	2	65.80	64.90	31.4	33,497	0.09%
2023/04/20	10	66.69	30.1	67.06	66.40	-20.1	33,407	-0.06%
2023/04/19	20	66.00	2	65.90	66.00	18	33,575	0.05%
2023/04/18	63	66.99	15	67.01	66.40	48	33,590	0.14%
2023/04/17	13	67.67	14	67.66	67.70	-1	33,504	0.00%
2023/04/14	7	66.64	36	66.79	66.80	-29	33,500	-0.09%
2023/04/13	2	66.10	20	66.25	66.30	-18	33,627	-0.05%
2023/04/12	7	66.29	7	66.27	66.40	0	33,872	0.00%
2023/04/11	2	66.00	6	65.87	65.60	-4	33,885	-0.01%
2023/04/10	20	66.06	7	65.67	65.70	13	34,120	0.04%
2023/04/07	2.2	65.29	15	65.61	65.60	-12.8	34,136	-0.04%
2023/04/06	8	64.31	5	64.72	64.00	3	34,381	0.01%
2023/03/31	4	64.13	6	64.27	64.30	-2	34,969	-0.01%
2023/03/30	6	63.48	0	0.00	63.30	6	37,128	0.02%
2023/03/29	13	63.60	3	63.63	63.50	10	38,375	0.03%
2023/03/28	8	64.43	5	64.72	64.00	3	39,630	0.01%
2023/03/27	9	63.98	4.1	64.20	64.20	4.9	41,065	0.01%
2023/03/24	3.6	64.15	33	64.18	64.20	-29.4	43,592	-0.07%
2023/03/23	16	64.21	17.2	64.25	64.10	-1.2	43,772	0.00%
2023/03/22	4	65.52	25	65.47	65.30	-21	43,827	-0.05%
2023/03/21	8.1	65.44	1	65.80	65.10	7.1	44,274	0.02%
2023/03/20	19	66.01	5	65.80	65.80	14	44,251	0.03%
2023/03/17	11.3	65.21	8.2	65.20	65.40	3.2	44,367	0.01%
2023/03/16	272.2	65.99	40	65.19	64.70	232.2	44,186	0.53%	大買/鉅額交易
2023/03/15	65.1	67.45	55	67.79	66.50	10.1	43,768	0.02%
2023/03/14	108	67.76	319	67.86	67.50	-211	43,133	-0.49%	大買/大賣/鉅額交易
2023/03/13	325	69.11	326	69.06	69.10	-1	42,354	0.00%	大買/大賣/
2023/03/10	151.6	68.37	110.2	68.57	68.70	41.4	41,250	0.10%	大買/大賣/
2023/03/09	23	67.14	36.1	66.84	67.00	-13.1	38,207	-0.03%
2023/03/08	31.4	66.44	8	66.36	66.30	23.4	38,303	0.06%
2023/03/07	37	67.32	14	67.31	67.40	23	38,327	0.06%
2023/03/06	61.1	67.47	33	67.51	67.50	28.1	38,351	0.07%
2023/03/03	21.1	66.56	283.1	66.01	67.10	-262	38,223	-0.69%	大賣/鉅額交易
2023/03/02	7	65.41	11.1	65.52	65.60	-4.1	37,646	-0.01%
2023/03/01	0	0.00	49.1	63.52	63.80	-49.1	37,249	-0.13%
2023/02/24	24.8	64.51	13.7	64.46	64.60	11.1	37,154	0.03%
2023/02/23	13.2	64.05	21	64.10	64.30	-7.9	36,786	-0.02%
2023/02/22	15.5	62.96	12	63.21	62.60	3.5	36,541	0.01%
2023/02/21	17	61.92	11.1	61.62	62.80	5.9	36,156	0.02%
2023/02/20	0	0.00	1.1	60.47	60.50	-1.1	36,047	0.00%
2023/02/17	5	59.78	2	60.00	59.80	3	36,564	0.01%
2023/02/16	3.2	59.99	10	60.28	60.30	-6.8	37,101	-0.02%
2023/02/15	27.2	60.03	29	60.31	60.00	-1.8	38,017	0.00%
2023/02/14	7	60.46	22	60.51	60.70	-15	38,376	-0.04%
2023/02/13	233	59.08	57	59.86	59.00	176	38,820	0.45%	大買/鉅額交易
2023/02/10	6.1	60.77	1	60.60	60.60	5.1	39,575	0.01%
2023/02/09	3	61.77	4	61.90	61.70	-1	39,863	0.00%
2023/02/08	2	62.00	1	61.90	61.80	1	40,532	0.00%
2023/02/07	4	61.75	3	61.97	61.70	1	40,938	0.00%
2023/02/06	10	61.98	13	62.00	61.70	-3	41,610	-0.01%
2023/02/03	5.2	64.29	6	64.28	63.60	-0.8	41,807	0.00%
2023/02/02	0	0.00	2.1	63.24	63.50	-2.1	41,682	-0.01%
2023/02/01	1.1	62.79	4	62.53	62.40	-2.9	41,946	-0.01%
2023/01/31	8	62.35	20	62.09	62.50	-12	42,304	-0.03%
2023/01/30	39	61.40	31.3	61.95	61.30	7.7	42,519	0.02%
2023/01/17	32	61.83	21	61.73	62.00	11	42,507	0.03%
2023/01/16	15	61.07	10	61.07	61.10	5	42,923	0.01%
2023/01/13	4	62.03	2	61.95	61.90	2	42,948	0.00%
2023/01/12	17.2	62.49	4	62.63	62.00	13.2	43,652	0.03%
2023/01/11	2	63.75	26	63.47	63.20	-24	43,990	-0.05%
2023/01/10	6.1	63.19	8	63.10	62.90	-1.9	44,451	0.00%
2023/01/09	13	63.28	11.1	62.97	63.30	2	45,826	0.00%
2023/01/06	5	63.62	4.1	63.75	63.60	0.9	46,392	0.00%
2023/01/05	354	63.72	2	64.15	63.70	352	46,811	0.75%	大買/鉅額交易
2023/01/04	40	63.59	1	64.30	63.50	39	47,306	0.08%
2023/01/03	98	65.04	120	66.02	64.60	-22	47,512	-0.05%	大賣/
2022/12/30	22	65.59	257	65.81	65.50	-235	47,447	-0.50%	大賣/鉅額交易
2022/12/29	8	64.15	12	64.27	64.80	-4	47,766	-0.01%
2022/12/28	25.1	63.94	9	64.18	63.90	16.1	48,395	0.03%
2022/12/27	9	65.49	4	65.68	65.10	5	48,879	0.01%
2022/12/26	21.1	65.76	6.2	65.95	65.00	14.9	49,611	0.03%
2022/12/23	25.3	67.01	17	67.25	67.30	8.3	49,849	0.02%
2022/12/22	31.6	67.45	95	67.53	68.00	-63.4	49,962	-0.13%
2022/12/21	17	65.54	103	65.91	65.70	-86	48,536	-0.18%	大賣/
2022/12/20	7	64.77	31	65.07	63.90	-24	48,045	-0.05%
2022/12/19	27	65.62	13	65.82	64.30	14	48,056	0.03%
2022/12/16	44.1	65.30	58.3	65.16	65.30	-14.2	47,130	-0.03%
2022/12/15	11	62.88	6	62.87	62.80	5	45,315	0.01%
2022/12/14	62.2	61.98	56	62.16	62.00	6.2	46,068	0.01%
2022/12/13	14	63.28	9	63.11	63.20	5	46,340	0.01%
2022/12/12	49	61.84	41	61.90	61.80	8	46,966	0.02%
2022/12/09	4	62.08	15.1	62.37	62.80	-11.1	47,494	-0.02%
2022/12/08	4	60.93	2	61.00	61.00	2	47,928	0.00%
2022/12/07	131.2	62.05	129	61.78	60.90	2.2	48,316	0.00%	大買/大賣/
2022/12/06	8.4	62.71	3	61.60	61.70	5.4	48,303	0.01%
2022/12/05	6	64.37	3	64.27	63.80	3	48,689	0.01%
2022/12/02	9	65.04	4	64.93	64.80	5	49,137	0.01%
2022/12/01	16.1	66.63	25	66.99	65.40	-8.9	49,641	-0.02%
2022/11/30	3.1	65.94	9	65.67	66.10	-5.9	49,206	-0.01%
2022/11/29	15	64.04	17.1	64.43	65.10	-2.1	49,503	0.00%
2022/11/28	65	63.82	15	63.83	63.50	50	50,617	0.10%
2022/11/25	21	65.42	65.5	65.60	64.90	-44.5	50,539	-0.09%
2022/11/24	19	63.88	11	63.57	64.60	8	50,633	0.02%
2022/11/23	4.1	62.84	4	62.60	62.50	0	50,427	0.00%
2022/11/22	7	61.70	6	62.03	61.70	1	50,768	0.00%
2022/11/21	23	62.02	8	61.96	61.40	15	50,760	0.03%
2022/11/18	11	63.17	7	64.27	63.00	4	50,662	0.01%
2022/11/16	7	64.73	4	64.83	64.60	3	50,600	0.01%
2022/11/15	10	65.53	11	65.28	65.30	-1	50,611	0.00%
2022/11/14	2	66.05	7	66.06	66.20	-5	50,242	-0.01%
2022/11/11	14.2	65.91	18	66.27	65.20	-3.8	49,814	-0.01%
2022/11/10	8	64.66	2	64.40	64.30	6	49,247	0.01%
2022/11/09	3	63.93	18	64.03	64.50	-15	49,377	-0.03%
2022/11/08	52	64.01	76	64.23	63.40	-24	49,893	-0.05%
2022/11/07	5	62.58	27	62.32	62.30	-22	49,150	-0.04%
2022/11/04	245	61.01	254	60.82	61.20	-9	48,969	-0.02%	大買/大賣/
2022/11/03	17	59.87	32	59.02	60.20	-15	48,969	-0.03%
2022/11/02	12	60.22	34	61.03	59.80	-22	49,333	-0.04%
2022/11/01	13	59.44	5	59.80	59.10	8	49,288	0.02%
2022/10/31	28	60.36	85	60.17	60.20	-57	49,669	-0.11%
2022/10/28	22	61.68	9	62.02	60.60	13	49,591	0.03%
2022/10/27	73	61.20	13	62.47	63.20	60	49,294	0.12%
2022/10/26	4	60.63	9	61.32	61.90	-5	49,355	-0.01%
2022/10/25	3	61.77	5	61.74	61.50	-2	49,192	0.00%
2022/10/24	19	62.71	27	63.19	62.10	-8	49,952	-0.02%
2022/10/21	14	61.70	15	61.74	61.00	-1	49,859	0.00%
2022/10/20	36	60.05	33	59.68	61.80	3	49,937	0.01%
2022/10/19	235	63.04	245	62.94	63.00	-10	49,334	-0.02%	大買/大賣/
2022/10/18	304	62.11	280	61.84	61.90	24	49,242	0.05%	大買/大賣/
2022/10/17	35	58.88	39	58.60	60.00	-4	49,301	-0.01%
2022/10/14	129	62.96	169	63.06	62.80	-40	48,372	-0.08%	大買/大賣/
2022/10/13	55	61.11	28	59.55	59.30	27	48,140	0.06%
2022/10/12	76	62.21	56.4	61.74	61.60	19.6	48,515	0.04%
2022/10/11	28	63.82	26	63.69	63.70	2	48,132	0.00%
2022/10/07	27.1	64.99	29	65.30	65.10	-1.9	48,274	0.00%
2022/10/06	17	63.61	36	63.71	65.00	-19	48,762	-0.04%
2022/10/05	85	65.03	63.2	65.38	64.70	21.8	48,742	0.04%
2022/10/04	51	64.31	38.5	63.70	63.80	12.5	48,954	0.03%
2022/10/03	44	62.83	98	63.40	63.50	-54	48,972	-0.11%
2022/09/30	72.1	59.07	72.1	59.70	61.50	0	49,276	0.00%
2022/09/29	61.1	60.94	20	61.17	59.90	41.1	49,257	0.08%
2022/09/28	52	61.56	51	60.61	60.30	1	49,185	0.00%
2022/09/27	66.2	63.16	71	63.39	63.80	-4.8	49,868	-0.01%
2022/09/26	81.3	63.57	103	63.61	61.60	-21.7	50,080	-0.04%	大賣/
2022/09/23	14.3	67.70	27	68.04	67.40	-12.7	50,087	-0.03%
2022/09/22	35	67.25	11	67.05	66.50	24	50,980	0.05%
2022/09/21	23	68.12	19.4	69.28	68.90	3.6	52,291	0.01%
2022/09/20	8	69.40	4	69.13	68.50	4	53,657	0.01%
2022/09/19	49.3	69.38	58	69.25	68.00	-8.7	54,545	-0.02%
2022/09/16	65	71.65	65	71.39	73.50	0	55,737	0.00%
2022/09/15	26.1	72.48	22	73.23	72.60	4.1	57,078	0.01%
2022/09/14	10	70.09	51	69.82	71.80	-41	58,063	-0.07%
2022/09/13	12.1	71.58	12	71.43	71.10	0.1	58,936	0.00%
2022/09/12	113	71.37	135	70.51	71.00	-22	60,447	-0.04%	大買/大賣/
2022/09/08	135.2	68.17	167	68.58	67.80	-31.8	60,618	-0.05%	大買/大賣/
2022/09/07	90	69.26	170	69.37	69.60	-80	60,925	-0.13%	大賣/
2022/09/06	13	71.40	26	70.98	70.60	-13	60,618	-0.02%
2022/09/05	275	71.02	284	70.53	70.80	-9	60,842	-0.01%	大買/大賣/
2022/09/02	72.7	73.27	135.2	72.77	71.10	-62.5	60,915	-0.10%	大賣/
2022/09/01	32.1	77.23	24	77.78	76.80	8.1	59,901	0.01%
2022/08/31	60	78.56	138	77.77	78.90	-78	60,664	-0.13%	大賣/
2022/08/30	19	79.15	14	79.20	78.90	5	61,022	0.01%
2022/08/29	47.6	79.14	36	79.20	79.60	11.6	60,912	0.02%
2022/08/26	19.1	83.69	22	83.87	83.40	-2.9	60,860	0.00%
2022/08/25	15	83.39	11	83.45	83.40	4	60,824	0.01%
2022/08/24	6.2	82.92	4	82.40	82.10	2.2	61,032	0.00%
2022/08/23	21.3	83.13	4	83.40	83.00	17.3	61,445	0.03%
2022/08/22	85	83.65	89	84.22	83.60	-4	61,908	-0.01%
2022/08/19	11.1	86.66	4.2	86.67	86.40	6.9	62,006	0.01%
2022/08/18	22	86.48	34	86.42	86.50	-12	62,392	-0.02%
2022/08/17	46.1	86.64	13	87.06	86.40	33.1	62,883	0.05%
2022/08/16	123.2	86.72	96	86.45	86.00	27.2	63,549	0.04%	大買/
2022/08/15	684.2	87.76	632	88.01	87.50	52.2	65,024	0.08%	大買/大賣/
2022/08/12	14.1	91.14	23	91.19	91.10	-8.9	64,330	-0.01%
2022/08/11	40.1	91.73	14	92.46	91.00	26.1	64,799	0.04%
2022/08/10	600.1	91.56	563	92.44	91.10	37.1	64,739	0.06%	大買/大賣/
2022/08/09	18	92.00	19.1	92.41	93.30	-1.1	64,922	0.00%
2022/08/08	18	89.42	17.2	90.40	91.10	0.8	65,189	0.00%
2022/08/05	362	90.19	425.4	89.40	90.50	-63.4	64,822	-0.10%	大買/大賣/
2022/08/04	367	86.51	373.1	86.32	87.50	-6	64,639	-0.01%	大買/大賣/
2022/08/03	11	87.24	18	87.10	87.00	-7	64,774	-0.01%
2022/08/02	104.2	87.34	20	87.56	87.50	84.2	65,237	0.13%	大買/
2022/08/01	7	89.43	9	89.87	90.00	-2	65,706	0.00%
2022/07/29	193.1	89.89	235.4	89.18	89.60	-42.3	66,156	-0.06%	大買/大賣/
2022/07/28	50.4	86.84	22	86.45	86.50	28.4	66,003	0.04%
2022/07/27	6.2	87.53	9.1	88.12	88.20	-2.9	66,676	0.00%
2022/07/26	34	86.37	37	86.93	86.70	-3	66,726	0.00%
2022/07/25	28.1	87.07	7	87.30	86.90	21.1	67,735	0.03%
2022/07/22	23.1	89.16	29	88.76	89.50	-5.9	67,498	-0.01%
2022/07/21	22	87.52	82.2	88.22	88.30	-60.2	67,386	-0.09%
2022/07/20	56.3	87.37	24.1	87.98	86.60	32.2	67,091	0.05%
2022/07/19	62.1	87.67	51	87.33	87.80	11.1	67,290	0.02%
2022/07/18	42	86.27	36.1	86.57	85.60	5.9	67,138	0.01%
2022/07/15	53.5	86.16	17	86.63	86.00	36.5	67,442	0.05%
2022/07/14	38	86.33	48	86.30	87.50	-10	67,226	-0.01%
2022/07/13	34.1	84.53	50.2	85.37	83.90	-16.1	66,766	-0.02%
2022/07/12	73.5	82.29	51	84.74	82.10	22.5	66,490	0.03%
2022/07/11	48.3	87.77	32	87.86	88.20	16.3	65,798	0.02%
2022/07/08	49	86.28	25.2	86.36	86.50	23.8	65,521	0.04%
2022/07/07	59.2	82.49	65	82.54	83.20	-5.9	64,780	-0.01%
2022/07/06	33.1	81.61	26.3	81.39	80.30	6.8	64,637	0.01%
2022/07/05	113	81.40	108.4	80.58	82.10	4.6	64,396	0.01%	大買/大賣/
2022/07/04	33.1	78.69	47	78.09	78.20	-13.9	63,460	-0.02%
2022/07/01	34.5	81.77	47.3	80.86	77.80	-12.9	63,137	-0.02%
2022/06/30	605.1	82.25	637	83.11	82.30	-31.9	62,173	-0.05%	大買/大賣/
2022/06/29	1,558.1	86.03	1,524.2	87.70	85.50	33.9	61,324	0.06%	大買/大賣/
2022/06/28	53.3	88.90	54.2	89.39	91.70	-0.9	59,592	0.00%
2022/06/27	30.2	85.60	61	86.02	86.10	-30.8	57,684	-0.05%
2022/06/24	74.3	99.51	262	99.67	98.30	-187.7	56,688	-0.33%	大賣/鉅額交易
2022/06/23	117	99.30	96	99.63	96.20	21	55,115	0.04%	大買/
2022/06/22	785.3	104.77	781	103.04	101.00	4.3	54,660	0.01%	大買/大賣/
2022/06/21	642.2	109.32	655.3	110.60	109.50	-13.1	53,484	-0.02%	大買/大賣/
2022/06/20	65.2	112.67	51	111.33	111.50	14.2	52,638	0.03%
2022/06/17	78	117.53	22.4	119.13	119.50	55.6	51,241	0.11%
2022/06/16	29.7	119.27	19.7	118.46	117.00	10	51,178	0.02%
2022/06/15	4.2	122.95	15.1	122.85	122.00	-10.9	51,700	-0.02%
2022/06/14	3.4	121.80	13	122.65	123.50	-9.6	54,011	-0.02%
2022/06/13	31.2	121.15	29	121.41	120.50	2.2	58,139	0.00%
2022/06/10	20.4	125.23	26.1	126.55	126.00	-5.7	62,125	-0.01%
2022/06/09	47.5	126.94	14	126.29	126.50	33.5	64,603	0.05%
2022/06/08	24	129.67	28.1	129.70	130.00	-4.1	64,840	-0.01%
2022/06/07	4	127.12	1	126.50	127.00	3	65,936	0.00%
2022/06/06	12.1	127.71	9	127.06	126.50	3.1	68,012	0.00%
2022/06/02	10	126.00	15.6	125.36	126.50	-5.6	70,608	-0.01%
2022/06/01	6	125.92	13	126.27	126.00	-7	74,008	-0.01%
2022/05/31	26.1	124.83	5	124.60	124.50	21.1	78,382	0.03%
2022/05/30	34	127.49	27	127.74	127.00	7	79,315	0.01%
2022/05/27	19	127.66	27	127.54	128.00	-8	79,731	-0.01%
2022/05/26	11.1	127.57	12	126.42	125.50	-0.9	80,643	0.00%
2022/05/25	21	126.90	9.1	126.00	127.00	11.9	81,062	0.01%
2022/05/24	146.5	126.01	157	127.67	125.00	-10.6	81,523	-0.01%	大買/大賣/
2022/05/23	447.2	126.23	502.4	125.17	127.00	-55.2	81,311	-0.07%	大買/大賣/
2022/05/20	18	117.47	23	117.24	117.50	-5	80,820	-0.01%
2022/05/19	36.2	114.26	12	114.17	115.00	24.2	81,893	0.03%
2022/05/18	19	117.55	6	117.50	117.50	13	82,686	0.02%
2022/05/17	87.2	117.40	61	117.66	116.50	26.2	82,835	0.03%
2022/05/16	58.5	119.46	33.2	120.09	119.00	25.3	82,318	0.03%
2022/05/13	12.1	123.46	8	123.69	123.50	4.1	81,633	0.01%
2022/05/12	11.1	123.12	30.1	122.25	121.00	-19	82,357	-0.02%
2022/05/11	10.1	124.95	4	124.88	124.00	6.1	82,420	0.01%
2022/05/10	38.1	126.09	34	124.31	127.50	4.1	82,463	0.00%
2022/05/09	67.3	127.36	3.1	126.52	126.00	64.2	82,564	0.08%
2022/05/06	32	129.53	12	129.08	130.50	20	83,956	0.02%
2022/05/05	20	130.78	22	130.14	130.00	-2	84,000	0.00%
2022/05/04	17.1	129.65	79.5	130.06	130.00	-62.4	83,662	-0.07%
2022/05/03	5	125.70	11	126.36	126.50	-6	83,182	-0.01%
2022/04/29	48	125.39	50.7	125.69	126.00	-2.7	83,396	0.00%
2022/04/28	24.2	121.83	6	120.84	120.50	18.2	83,043	0.02%
2022/04/27	32	120.06	15	120.40	121.00	17	83,084	0.02%
2022/04/26	14	121.75	11	121.45	121.00	3	83,162	0.00%
2022/04/25	15	122.00	5.5	122.05	121.50	9.5	83,168	0.01%
2022/04/22	21	126.17	27	126.22	126.50	-6	82,614	-0.01%
2022/04/21	13.5	125.37	21	126.17	125.00	-7.5	82,619	-0.01%
2022/04/20	14	123.75	11	124.00	123.50	3	82,611	0.00%
2022/04/19	12	123.25	11	123.59	123.00	1	82,899	0.00%
2022/04/18	35	121.19	22.2	121.46	121.00	12.8	83,044	0.02%
2022/04/15	8	123.00	17.1	123.59	124.00	-9.1	83,260	-0.01%
2022/04/14	26	122.85	11	123.45	122.00	15	83,333	0.02%
2022/04/13	33	123.33	33	123.82	124.50	0	83,224	0.00%
2022/04/12	70	120.66	61	120.97	120.00	9	83,001	0.01%
2022/04/11	22.2	123.68	16	122.72	121.50	6.2	82,677	0.01%
2022/04/08	24	123.44	36.2	122.58	124.00	-12.2	83,699	-0.01%
2022/04/07	38.2	120.64	23	122.20	119.00	15.2	84,236	0.02%
2022/04/06	11.1	123.64	1	124.00	123.50	10.1	83,973	0.01%
2022/04/01	7	125.57	29	126.02	126.50	-22	84,317	-0.03%
2022/03/31	5	124.40	9.2	124.33	124.50	-4.2	83,818	-0.01%
2022/03/30	4	124.00	12.2	124.79	124.00	-8.1	83,671	-0.01%
2022/03/29	17.3	124.24	11.4	124.39	123.50	5.9	83,578	0.01%
2022/03/28	27.1	120.25	14.4	121.58	122.50	12.7	83,389	0.02%
2022/03/25	75.2	123.70	17.1	123.18	122.00	58.1	83,417	0.07%
2022/03/24	16.1	128.72	13.1	128.39	128.00	3	82,453	0.00%
2022/03/23	4.3	130.02	17.4	130.67	130.50	-13.1	82,569	-0.02%
2022/03/22	14	130.61	12	130.79	129.50	2	82,630	0.00%
2022/03/21	16	130.81	21.5	130.96	131.50	-5.5	83,027	-0.01%
2022/03/18	117.6	129.80	96	132.04	130.00	21.6	83,743	0.03%	大買/
2022/03/17	874	132.09	797	133.20	133.00	77	83,304	0.09%	大買/大賣/
2022/03/16	728.2	133.49	801.2	130.61	127.00	-73	81,632	-0.09%	大買/大賣/
2022/03/15	207.3	133.44	141.1	132.63	130.00	66.3	77,870	0.09%	大買/大賣/
2022/03/14	97.1	131.27	135.2	131.40	132.50	-38.1	75,063	-0.05%	大賣/
2022/03/11	45	125.42	53.3	125.64	125.50	-8.3	74,144	-0.01%
2022/03/10	661.2	125.71	635.1	127.89	124.00	26.1	74,720	0.03%	大買/大賣/
2022/03/09	40.2	123.46	31.1	123.18	125.50	9.1	74,426	0.01%
2022/03/08	64.3	120.35	79.3	120.45	118.00	-15	75,309	-0.02%
2022/03/07	696.1	127.70	674.8	128.53	125.50	21.3	73,027	0.03%	大買/大賣/
2022/03/04	104.1	132.82	118.3	133.17	133.00	-14.2	70,755	-0.02%	大買/大賣/
2022/03/03	48.1	124.73	59.4	124.32	125.00	-11.3	67,329	-0.02%
2022/03/02	25.1	120.90	24	121.04	120.50	1.1	67,365	0.00%
2022/03/01	49.1	120.11	71.5	118.71	120.50	-22.4	67,492	-0.03%
2022/02/25	17.2	115.58	12.7	116.02	115.50	4.4	66,518	0.01%
2022/02/24	251.4	113.15	127	113.86	112.50	124.4	66,509	0.19%	大買/大賣/鉅額交易
2022/02/23	92.2	115.96	118.1	115.39	116.00	-25.9	66,667	-0.04%	大賣/
2022/02/22	40.5	114.48	158	116.76	113.50	-117.5	66,784	-0.18%	大賣/鉅額交易
2022/02/21	53.6	118.88	35.6	119.40	119.50	18	66,056	0.03%
2022/02/18	30.4	116.36	50.7	115.07	116.50	-20.3	65,633	-0.03%
2022/02/17	11.1	112.47	4	113.38	112.00	7.1	65,389	0.01%
2022/02/16	98.3	112.86	27	113.00	112.50	71.3	65,849	0.11%
2022/02/15	9	111.06	3	111.00	111.00	6	67,216	0.01%
2022/02/14	30	113.25	18.2	113.60	110.50	11.8	69,698	0.02%
2022/02/11	89	113.29	76.3	112.10	112.00	12.8	70,922	0.02%
2022/02/10	17.1	113.27	32	113.37	114.00	-15	73,391	-0.02%
2022/02/09	43	113.57	38.6	112.62	112.00	4.4	75,972	0.01%
2022/02/08	1,833.9	111.82	1,925.1	112.96	112.50	-91.2	76,404	-0.12%	大買/大賣/
2022/02/07	19	104.58	61.1	102.63	108.00	-42	75,977	-0.06%
2022/01/26	162	98.64	190.5	98.57	98.60	-28.5	77,797	-0.04%	大買/大賣/
2022/01/25	48.1	97.15	11.1	97.23	95.10	37	78,903	0.05%
2022/01/24	29.2	99.49	9.2	99.06	99.90	20	79,863	0.03%
2022/01/21	20.7	100.38	94	100.21	99.00	-73.3	81,531	-0.09%
2022/01/20	2	104.00	4	104.38	104.00	-2	81,873	0.00%
2022/01/19	9	104.39	12.1	104.17	104.00	-3.1	82,182	0.00%
2022/01/18	2	104.75	9	107.17	106.50	-7	82,578	-0.01%
2022/01/17	2.1	104.79	8	105.50	105.50	-5.9	84,025	-0.01%
2022/01/14	26	105.35	31	106.48	107.50	-5	85,320	-0.01%
2022/01/13	64.1	107.25	54.1	105.30	105.00	10	85,258	0.01%
2022/01/12	16.3	109.73	15.1	108.72	108.00	1.2	85,586	0.00%
2022/01/11	25.1	113.06	23.2	114.31	112.00	2	86,061	0.00%
2022/01/10	26	111.25	26	110.67	111.50	0	88,288	0.00%
2022/01/07	36.3	112.91	42	113.50	113.50	-5.8	88,943	-0.01%
2022/01/06	59	116.20	54.1	113.64	114.50	5	90,871	0.01%
2022/01/05	68	116.21	77.1	114.94	115.00	-9.1	92,607	-0.01%
2022/01/04	76	115.07	61.2	114.51	115.50	14.9	94,435	0.02%
2022/01/03	633.3	114.97	593.2	116.92	114.50	40.2	95,492	0.04%	大買/大賣/
2021/12/30	88	121.83	90.9	121.07	121.00	-2.9	96,085	0.00%
2021/12/29	33	125.52	7	125.49	124.50	26	96,956	0.03%
2021/12/28	43.5	125.27	40.2	125.22	125.00	3.3	99,686	0.00%
2021/12/27	41	123.23	5.4	122.91	122.50	35.7	102,126	0.03%
2021/12/24	6	123.67	7.6	122.62	122.50	-1.6	104,474	0.00%
2021/12/23	20	124.08	9	123.89	122.50	11	104,848	0.01%
2021/12/22	43.1	124.18	23.1	124.44	124.00	20.1	105,445	0.02%
2021/12/21	17.1	123.82	34.3	124.78	125.50	-17.2	106,154	-0.02%
2021/12/20	39	122.83	14	122.04	122.00	25	106,601	0.02%
2021/12/17	48	124.00	58.4	124.51	123.50	-10.4	107,404	-0.01%
2021/12/16	14	123.68	19.1	122.92	122.00	-5.1	107,424	0.00%
2021/12/15	82.2	121.19	42.2	120.18	122.50	40	107,772	0.04%
2021/12/14	637.3	120.67	636.3	121.97	120.00	1	108,598	0.00%	大買/大賣/
2021/12/13	97.2	127.09	114.1	127.66	127.50	-16.9	107,638	-0.02%	大賣/
2021/12/10	93	124.65	75.7	125.90	124.00	17.3	107,904	0.02%
2021/12/09	11	127.77	25.1	127.68	128.50	-14	108,286	-0.01%
2021/12/08	47	128.50	41.2	129.27	127.00	5.8	108,570	0.01%
2021/12/07	53.1	126.70	49.2	127.01	126.50	3.9	108,326	0.00%
2021/12/06	111.4	124.61	110.3	125.66	125.50	1.1	107,348	0.00%	大買/大賣/
2021/12/03	34.2	123.53	36.4	122.73	121.00	-2.2	107,425	0.00%
2021/12/02	65	121.24	61.8	120.61	122.00	3.2	108,920	0.00%
2021/12/01	45.5	115.18	39.1	115.10	115.00	6.4	108,146	0.01%
2021/11/30	18.1	113.75	44.1	114.59	115.50	-26	109,446	-0.02%
2021/11/29	1,127	109.93	1,129	111.31	110.00	-2	110,108	0.00%	大買/大賣/
2021/11/26	78	112.03	64	108.80	108.50	14	111,251	0.01%
2021/11/25	14	113.43	32.4	114.32	114.50	-18.4	111,468	-0.02%
2021/11/24	50	110.53	48	110.98	111.00	2	111,235	0.00%
2021/11/23	20.2	111.46	24.2	112.21	111.00	-4	112,812	0.00%
2021/11/22	5	109.80	23.4	110.89	110.50	-18.4	114,198	-0.02%
2021/11/19	57	108.97	35	108.50	107.50	22	114,975	0.02%
2021/11/18	27	108.74	26.3	110.38	109.50	0.7	117,677	0.00%
2021/11/17	57.1	107.98	48.2	107.68	107.50	8.9	121,270	0.01%
2021/11/16	18.1	106.37	42.5	108.26	110.00	-24.4	123,103	-0.02%
2021/11/15	56.2	108.73	102.3	107.96	105.00	-46.1	127,419	-0.04%	大賣/
2021/11/12	53	108.09	49.4	107.23	106.50	3.6	131,716	0.00%
2021/11/11	68.9	109.35	71.3	111.20	106.00	-2.4	132,977	0.00%
2021/11/10	43.2	117.52	43	117.81	115.00	0.2	135,003	0.00%
2021/11/09	121.6	116.91	106.1	117.97	116.00	15.5	140,209	0.01%	大買/大賣/
2021/11/08	1,095.1	110.15	1,077.1	108.07	118.00	18	142,061	0.01%	大買/大賣/
2021/11/05	15	106.10	19	106.77	107.50	-4	139,337	0.00%
2021/11/04	37.8	110.22	38.1	109.82	106.00	-0.3	138,354	0.00%
2021/11/03	684.1	107.39	752.2	106.93	108.50	-68.1	136,510	-0.05%	大買/大賣/
2021/11/02	31	100.67	36.5	101.18	101.50	-5.5	134,128	0.00%
2021/11/01	55.1	99.15	49.1	98.67	98.00	6	132,545	0.00%
2021/10/29	63	95.33	80.5	93.86	96.50	-17.5	131,175	-0.01%
2021/10/28	67	91.14	67	91.76	90.60	0	129,241	0.00%
2021/10/27	24	89.53	18	89.43	89.30	6	128,450	0.00%
2021/10/26	62	90.44	64.3	90.33	90.40	-2.3	128,539	0.00%
2021/10/25	36	88.71	45.1	88.52	89.50	-9.1	128,190	-0.01%
2021/10/22	77.3	86.67	86	86.04	85.10	-8.7	134,285	-0.01%
2021/10/21	53.1	89.90	54	89.95	89.30	-0.9	138,034	0.00%
2021/10/20	69	89.92	67	88.83	88.30	2	141,419	0.00%
2021/10/19	23	89.61	20	88.93	88.00	3	147,572	0.00%
2021/10/18	1,046.2	86.51	1,037	86.59	89.00	9.2	153,817	0.01%	大買/大賣/
2021/10/15	72	92.68	62	92.33	92.30	10	158,915	0.01%
2021/10/14	36.2	92.77	50.1	92.07	92.40	-13.9	165,462	-0.01%
2021/10/13	441.1	92.06	453.1	90.95	88.50	-12	169,792	-0.01%	大買/大賣/
2021/10/12	18.3	89.29	82	88.44	87.40	-63.8	178,274	-0.04%
2021/10/08	50.3	98.73	35.1	98.09	96.80	15.2	182,954	0.01%
2021/10/07	190.3	96.64	214	98.04	98.50	-23.7	193,894	-0.01%	大買/大賣/
2021/10/06	1,254.2	94.62	1,264	95.84	92.50	-9.8	200,591	0.00%	大買/大賣/
2021/10/05	973.2	96.82	1,076.5	95.95	98.20	-103.3	207,184	-0.05%	大買/大賣/鉅額交易
2021/10/04	208.5	100.18	134.5	101.85	97.20	74.1	213,430	0.03%	大買/大賣/
2021/10/01	976.4	109.22	980.5	112.33	108.00	-4.1	221,206	0.00%	大買/大賣/
2021/09/30	30	117.82	43	118.98	119.50	-13	228,637	-0.01%
2021/09/29	659.1	116.64	639.1	117.75	116.50	20	234,860	0.01%	大買/大賣/
2021/09/28	109.2	119.89	155	120.44	119.00	-45.8	235,128	-0.02%	大買/大賣/
2021/09/27	1,199.1	126.10	1,024	128.41	124.50	175.1	235,404	0.07%	大買/大賣/鉅額交易
2021/09/24	116.2	125.96	63.7	126.23	126.50	52.5	235,906	0.02%	大買/
2021/09/23	33.6	121.92	28	122.61	121.50	5.6	235,844	0.00%
2021/09/22	638.1	119.52	617.2	120.13	119.50	20.9	236,684	0.01%	大買/大賣/
2021/09/17	425	122.21	532.1	122.08	123.00	-107.1	237,068	-0.05%	大買/大賣/鉅額交易
2021/09/16	917.2	119.98	901	119.59	118.00	16.2	236,470	0.01%	大買/大賣/
2021/09/15	1,151.2	120.50	1,163	117.70	121.50	-11.8	236,838	0.00%	大買/大賣/
2021/09/14	1,557.1	117.82	1,512	121.42	117.50	45.1	237,316	0.02%	大買/大賣/
2021/09/13	94.3	126.32	79.2	126.66	124.50	15.1	237,488	0.01%
2021/09/10	531	121.64	706	121.45	125.50	-175	246,873	-0.07%	大買/大賣/鉅額交易
2021/09/09	883.5	120.92	872.3	121.60	121.50	11.2	257,351	0.00%	大買/大賣/
2021/09/08	1,427	121.76	1,390.2	119.53	122.00	36.8	263,381	0.01%	大買/大賣/
2021/09/07	138.2	120.29	174.7	119.80	120.50	-36.5	272,442	-0.01%	大買/大賣/
2021/09/06	74.1	115.47	31.5	115.90	113.00	42.6	276,298	0.02%
2021/09/03	1,683.4	120.26	1,664.1	123.37	120.50	19.3	281,059	0.01%	大買/大賣/
2021/09/02	94.3	124.59	106.4	125.71	126.00	-12.1	284,216	0.00%	大賣/
2021/09/01	728.5	127.29	671.8	130.32	125.00	56.7	287,620	0.02%	大買/大賣/
2021/08/31	540.6	133.52	526	132.37	133.50	14.6	289,436	0.01%	大買/大賣/
2021/08/30	17.7	137.35	14.1	138.25	136.00	3.5	296,177	0.00%
2021/08/27	1,260.4	137.25	1,252.6	136.84	137.00	7.8	301,757	0.00%	大買/大賣/
2021/08/26	77	136.93	84.1	137.46	140.00	-7.1	307,355	0.00%
2021/08/25	65.5	136.24	90.2	136.57	138.50	-24.7	313,162	-0.01%
2021/08/24	161.5	138.84	245.3	141.06	134.50	-83.8	317,742	-0.03%	大買/大賣/
2021/08/23	1,069.4	140.01	1,181.7	139.12	139.50	-112.3	322,119	-0.03%	大買/大賣/鉅額交易
2021/08/20	461.3	127.58	474.1	129.70	130.50	-12.8	325,644	0.00%	大買/大賣/
2021/08/19	827.4	129.90	769	130.93	126.50	58.4	335,133	0.02%	大買/大賣/
2021/08/18	169.9	132.21	257.4	130.81	136.50	-87.5	341,307	-0.03%	大買/大賣/
2021/08/17	212.2	126.77	192	127.90	124.50	20.2	345,747	0.01%	大買/大賣/
2021/08/16	314.4	131.65	309	130.46	126.00	5.4	353,207	0.00%	大買/大賣/
2021/08/13	1,140.2	135.41	1,195.5	134.69	133.00	-55.3	356,926	-0.02%	大買/大賣/
2021/08/12	2,026.3	126.84	2,096.5	128.08	133.50	-70.2	361,288	-0.02%	大買/大賣/
2021/08/11	13.5	122.23	29	123.95	125.00	-15.5	362,298	0.00%
2021/08/10	5.1	129.71	15	129.87	130.00	-9.9	366,350	0.00%
2021/08/09	19	134.89	14	135.03	132.50	5	375,355	0.00%
2021/08/06	11	132.73	18.2	132.82	131.00	-7.2	385,819	0.00%
2021/08/05	3	126.17	12.1	126.54	125.50	-9.1	394,945	0.00%
2021/08/04	6.1	128.76	26	130.23	129.00	-19.9	400,626	0.00%
2021/08/03	2.1	123.98	14	125.43	126.00	-11.9	409,286	0.00%
2021/08/02	4.2	114.63	34.2	117.74	120.00	-30	416,150	-0.01%
2021/07/30	73.3	129.32	7.1	134.83	117.00	66.2	423,521	0.02%
2021/07/29	5.1	125.83	21.2	125.76	129.50	-16.1	430,617	0.00%
2021/07/28	526.1	118.53	356.4	116.04	118.00	169.7	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	250.3	126.13	320.7	126.07	122.50	-70.4	443,452	-0.02%	大買/大賣/
2021/07/26	168.4	140.41	151	141.05	136.00	17.4	443,188	0.00%	大買/大賣/
2021/07/23	324.6	142.07	348.2	141.59	145.50	-23.6	444,634	-0.01%	大買/大賣/
2021/07/22	227.1	142.45	240.5	143.07	140.50	-13.4	444,272	0.00%	大買/大賣/
2021/07/21	1,885.4	162.52	1,732.3	166.24	153.50	153.1	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	2,045.3	176.19	2,349.3	178.84	170.50	-304	438,485	-0.07%	大買/大賣/鉅額交易
2021/07/19	1,497.5	192.38	1,495.4	190.65	188.00	2.1	437,498	0.00%	大買/大賣/
2021/07/16	1,450.7	188.17	1,330.1	186.95	188.00	120.6	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	311.4	171.02	360.1	173.91	179.00	-48.7	421,928	-0.01%	大買/大賣/
2021/07/14	1,026.3	165.24	1,141.8	163.84	163.00	-115.5	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	1,184.4	182.82	1,196	183.78	176.00	-11.6	404,074	0.00%	大買/大賣/
2021/07/12	1,950.6	207.40	2,045.4	204.53	195.50	-94.8	395,926	-0.02%	大買/大賣/
2021/07/09	851.5	211.18	786.6	205.82	195.50	64.9	387,845	0.02%	大買/大賣/
2021/07/08	434.5	212.69	477.6	211.93	216.50	-43.1	379,248	-0.01%	大買/大賣/
2021/07/07	524.7	220.38	660.2	210.98	210.00	-135.5	368,918	-0.04%	大買/大賣/鉅額交易
2021/07/06	780.6	202.03	862.3	208.33	216.50	-81.7	359,596	-0.02%	大買/大賣/
2021/07/05	138	191.30	53.6	190.06	197.00	84.4	353,712	0.02%	大買/
2021/07/02	81.9	191.52	122	190.53	191.00	-40.1	356,844	-0.01%	大賣/
2021/07/01	97.3	191.13	78.4	192.07	196.00	18.8	356,879	0.01%
2021/06/30	67.3	175.02	78.4	176.39	182.50	-11.1	356,519	0.00%
2021/06/29	232.7	166.72	44.1	165.78	166.00	188.6	356,354	0.05%	大買/鉅額交易
2021/06/28	70.1	162.54	92.2	162.01	166.00	-22.1	356,036	-0.01%
2021/06/25	64	150.38	74.3	151.08	151.00	-10.3	355,308	0.00%
2021/06/24	74.6	144.44	183.6	148.03	149.00	-108.9	355,062	-0.03%	大賣/鉅額交易
2021/06/23	159.4	142.04	107.7	141.47	139.50	51.7	354,532	0.01%	大買/大賣/
2021/06/22	93.5	159.32	112.2	155.69	154.50	-18.7	353,074	-0.01%	大賣/
2021/06/21	686.7	159.19	275.3	158.69	158.50	411.4	352,224	0.12%	大買/大賣/鉅額交易
2021/06/18	643.2	146.72	770.2	148.09	149.50	-126.9	343,265	-0.04%	大買/大賣/鉅額交易
2021/06/17	278.3	131.47	390	133.35	140.50	-111.7	335,123	-0.03%	大買/大賣/鉅額交易
2021/06/16	709.5	132.92	573.1	133.46	130.00	136.4	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	401.2	122.47	391.8	125.90	127.50	9.4	325,696	0.00%	大買/大賣/
2021/06/11	356.7	115.49	364.6	116.57	116.00	-7.9	322,158	0.00%	大買/大賣/
2021/06/09	326.2	114.72	350.1	114.33	113.00	-24	317,997	-0.01%	大買/大賣/
2021/06/08	390	111.22	387.1	110.78	114.50	3	317,367	0.00%	大買/大賣/
2021/06/07	722.2	109.84	698.5	108.18	107.00	23.7	316,138	0.01%	大買/大賣/
2021/06/04	829.5	115.63	823.3	115.99	115.50	6.2	310,473	0.00%	大買/大賣/
2021/06/03	325	114.31	391.2	114.06	112.50	-66.2	305,815	-0.02%	大買/大賣/
2021/06/02	440.1	114.25	294.4	113.99	111.00	145.7	300,491	0.05%	大買/大賣/鉅額交易
2021/06/01	704.1	105.53	772.4	107.11	112.50	-68.3	294,111	-0.02%	大買/大賣/
2021/05/31	628.2	109.24	867.7	108.92	102.50	-239.6	289,013	-0.08%	大買/大賣/鉅額交易
2021/05/28	1,474.9	106.81	1,023.5	106.59	108.00	451.4	284,171	0.16%	大買/大賣/鉅額交易
2021/05/27	995.3	102.46	1,163.8	101.30	103.00	-168.5	282,340	-0.06%	大買/大賣/鉅額交易
2021/05/26	956.7	93.74	854.1	93.70	98.80	102.6	273,176	0.04%	大買/大賣/鉅額交易
2021/05/25	1,431.1	91.18	1,424.4	94.21	91.00	6.7	264,602	0.00%	大買/大賣/
2021/05/24	654.7	95.02	551.1	96.03	93.10	103.6	258,762	0.04%	大買/大賣/鉅額交易
2021/05/21	414.9	89.30	428.1	89.40	91.80	-13.2	254,732	-0.01%	大買/大賣/
2021/05/20	559.7	84.02	624.6	83.87	83.50	-64.9	249,501	-0.03%	大買/大賣/
2021/05/19	308.7	78.78	185.3	78.72	80.50	123.4	240,679	0.05%	大買/大賣/鉅額交易
2021/05/18	212.2	71.34	228	72.08	73.20	-15.8	240,357	-0.01%	大買/大賣/
2021/05/17	855.3	69.60	787.8	70.87	66.60	67.5	239,398	0.03%	大買/大賣/
2021/05/14	455.6	78.42	511.5	74.64	74.00	-55.9	231,834	-0.02%	大買/大賣/
2021/05/13	995.4	82.92	967.7	82.26	79.20	27.7	223,617	0.01%	大買/大賣/
2021/05/12	558.8	92.16	597.3	93.39	87.90	-38.5	219,837	-0.02%	大買/大賣/
2021/05/11	625.7	100.12	668.1	99.41	97.60	-42.4	217,333	-0.02%	大買/大賣/
2021/05/10	494.1	96.03	433.4	97.38	100.50	60.7	211,021	0.03%	大買/大賣/
2021/05/07	1,286.1	87.09	1,495.6	86.76	91.50	-209.5	205,669	-0.10%	大買/大賣/鉅額交易
2021/05/06	1,040.4	86.47	1,035.2	88.60	84.30	5.2	199,980	0.00%	大買/大賣/
2021/05/05	413.4	82.96	393	83.60	87.00	20.4	194,188	0.01%	大買/大賣/
2021/05/04	1,078.1	86.46	1,027	85.38	80.00	51	188,143	0.03%	大買/大賣/
2021/05/03	226	85.40	252.7	86.68	87.70	-26.7	178,164	-0.01%	大買/大賣/
2021/04/29	258.5	76.13	255.3	75.44	79.80	3.2	176,200	0.00%	大買/大賣/
2021/04/28	1,003.7	75.71	1,006	75.66	75.00	-2.3	175,065	0.00%	大買/大賣/
2021/04/27	145.2	70.70	93.3	71.41	72.00	51.8	173,347	0.03%	大買/
2021/04/26	21	65.72	71.1	65.44	66.40	-50.1	173,132	-0.03%
2021/04/23	223.4	58.68	242	59.86	60.40	-18.7	171,013	-0.01%	大買/大賣/
2021/04/22	69	61.93	29.3	62.06	59.60	39.7	164,496	0.02%
2021/04/21	40	61.58	138	62.16	62.70	-98	164,016	-0.06%	大賣/
2021/04/20	12	55.05	135	55.57	57.00	-123	164,103	-0.07%	大賣/鉅額交易
2021/04/19	69	54.58	245	54.83	55.00	-176	164,405	-0.11%	大賣/鉅額交易
2021/04/16	118	48.62	35	48.94	50.60	83	164,100	0.05%	大買/
2021/04/15	8	46.24	84	46.50	46.70	-76	164,510	-0.05%
2021/04/14	25	45.08	87	45.44	45.50	-62	164,583	-0.04%
2021/04/13	71	47.12	26.3	46.83	44.80	44.7	164,633	0.03%
2021/04/12	3	46.10	4	45.46	46.10	-1	164,629	0.00%
2021/04/09	24.2	42.11	7	42.40	42.75	17.2	165,508	0.01%
2021/04/08	714.5	46.38	615	46.67	46.20	99.5	166,041	0.06%	大買/大賣/
2021/04/07	124.1	45.99	102	45.87	46.35	22.1	163,315	0.01%	大買/大賣/
2021/04/06	98.1	42.42	80.3	42.07	44.15	17.8	167,064	0.01%
2021/04/01	45	39.43	91	39.46	40.15	-46	166,929	-0.03%
2021/03/31	39.1	37.67	89.1	37.32	37.70	-50	168,610	-0.03%
2021/03/30	45	34.82	636	34.31	35.40	-591	170,852	-0.35%	大賣/鉅額交易
2021/03/29	39.1	35.26	35.2	35.19	35.25	3.9	173,799	0.00%
2021/03/26	57.3	33.98	18.1	33.63	34.00	39.2	177,613	0.02%
2021/03/25	46.2	32.73	58	32.80	32.50	-11.8	180,526	-0.01%
2021/03/24	58.1	33.26	65	33.25	33.80	-6.9	183,190	0.00%
2021/03/23	107.3	34.34	25	33.21	33.50	82.3	183,605	0.04%	大買/
2021/03/22	83	35.64	101.6	35.50	35.85	-18.6	183,839	-0.01%	大賣/
2021/03/19	116.1	32.13	114.1	32.47	32.60	2	183,461	0.00%	大買/大賣/
2021/03/18	75	31.62	92.1	31.74	31.90	-17.1	179,519	-0.01%
2021/03/17	119	30.58	134	30.84	31.30	-15	178,101	-0.01%	大買/大賣/
2021/03/16	405.6	30.36	462	30.36	30.05	-56.4	175,723	-0.03%	大買/大賣/
2021/03/15	153	30.35	299.1	30.20	31.30	-146.1	173,929	-0.08%	大買/大賣/鉅額交易
2021/03/12	990	29.17	860.1	28.97	29.15	129.9	171,598	0.08%	大買/大賣/鉅額交易
2021/03/11	164	28.98	163	28.82	28.10	1	167,339	0.00%	大買/大賣/
2021/03/10	73	28.17	63.1	28.06	28.00	9.9	164,597	0.01%
2021/03/09	28	26.86	89.2	27.42	27.60	-61.2	162,088	-0.04%
2021/03/08	37	26.99	48.3	26.86	26.80	-11.3	160,756	-0.01%
2021/03/05	89.1	26.68	71	26.27	26.05	18.1	159,337	0.01%
2021/03/04	29	27.09	30.1	26.90	26.60	-1.1	158,383	0.00%
2021/03/03	440.1	26.68	321	27.23	27.60	119.1	157,418	0.08%	大買/大賣/鉅額交易
2021/03/02	441.1	28.59	591	27.02	27.10	-149.9	155,628	-0.10%	大買/大賣/鉅額交易
2021/02/26	295.1	28.19	212	28.27	29.00	83.1	151,002	0.05%	大買/大賣/
2021/02/25	33	28.75	63	28.83	28.50	-30	148,592	-0.02%
2021/02/24	35	28.51	214	28.63	27.90	-179	146,173	-0.12%	大賣/鉅額交易
2021/02/23	134.2	28.65	126	28.61	28.25	8.2	142,744	0.01%	大買/大賣/
2021/02/22	21	28.02	58.7	28.03	28.15	-37.7	136,924	-0.03%
2021/02/19	59.7	25.15	64	25.14	25.60	-4.3	134,800	0.00%
2021/02/18	296	24.75	182	25.26	25.55	114	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	245.8	22.99	94	22.35	23.65	151.8	127,312	0.12%	大買/鉅額交易
2021/02/05	105.6	21.90	109	21.75	21.50	-3.4	124,684	0.00%	大買/大賣/
2021/02/04	143.1	21.80	51	21.85	21.95	92.1	124,262	0.07%	大買/
2021/02/03	170.1	21.60	171.1	21.45	21.60	-1	123,587	0.00%	大買/大賣/
2021/02/02	18	19.85	22	20.28	20.95	-4	119,774	0.00%
2021/02/01	364.1	19.11	343	18.91	19.05	21.1	118,145	0.02%	大買/大賣/
2021/01/29	119	20.11	29	20.08	19.75	90	116,569	0.08%	大買/
2021/01/28	59	20.71	59	20.85	20.70	0	115,488	0.00%
2021/01/27	489	21.21	723	21.28	20.80	-234	114,260	-0.20%	大買/大賣/鉅額交易
2021/01/26	183	21.88	458	22.40	21.60	-275	112,583	-0.24%	大買/大賣/鉅額交易
2021/01/25	184.2	23.28	104.2	23.13	23.00	80	110,642	0.07%	大買/大賣/
2021/01/22	382	22.49	266.1	21.55	22.60	115.9	108,188	0.11%	大買/大賣/鉅額交易
2021/01/21	215	21.08	145	21.37	20.85	70	105,576	0.07%	大買/大賣/
2021/01/20	751	20.67	1,045	20.73	20.20	-294	101,734	-0.29%	大買/大賣/鉅額交易
2021/01/19	484.2	23.82	226	23.64	21.85	258.2	97,764	0.26%	大買/大賣/鉅額交易
2021/01/18	1	23.20	15	21.64	23.80	-14	93,141	-0.02%
2021/01/15	2	23.35	1	24.00	23.35	1	92,675	0.00%
2021/01/14	2	25.15	15	26.37	25.90	-13	92,322	-0.01%
2021/01/13	10.1	24.25	43	24.95	24.00	-32.9	91,662	-0.04%
2021/01/12	30	25.70	7	26.01	25.70	23	90,925	0.03%
2021/01/11	32	28.35	21.2	28.01	28.55	10.8	90,036	0.01%
2021/01/08	57	26.33	29	26.05	27.30	28	89,573	0.03%
2021/01/07	64	26.78	94.5	25.95	25.95	-30.5	88,545	-0.03%
2021/01/06	27	30.09	23	29.90	28.80	4	87,849	0.00%
2021/01/05	33.3	31.15	2	31.40	32.00	31.3	87,095	0.04%
2021/01/04	49.6	31.60	78	31.91	32.15	-28.4	86,404	-0.03%
2020/12/31	115	28.36	109.1	28.52	29.25	5.9	84,864	0.01%	大買/大賣/
2020/12/30	130.1	27.48	33.1	26.28	27.50	97	83,413	0.12%	大買/
2020/12/29	691.7	27.78	182.2	27.77	27.90	509.5	81,779	0.62%	大買/大賣/鉅額交易
2020/12/28	57	24.30	33	25.31	25.40	24	76,844	0.03%
2020/12/25	61.1	23.06	134.5	22.99	23.10	-73.5	75,571	-0.10%	大賣/
2020/12/24	450.2	20.24	107.1	20.69	21.00	343.1	72,724	0.47%	大買/大賣/鉅額交易
2020/12/23	119.1	18.77	106.7	19.24	20.40	12.4	69,285	0.02%	大買/大賣/
2020/12/22	243	19.23	118.9	19.13	18.55	124.1	65,900	0.19%	大買/大賣/鉅額交易
2020/12/21	86	18.16	98.3	18.64	18.95	-12.3	61,267	-0.02%
2020/12/18	63	16.46	165.4	16.65	17.25	-102.4	57,813	-0.18%	大賣/鉅額交易
2020/12/17	32.5	15.58	50	15.84	15.70	-17.5	54,615	-0.03%
2020/12/16	81.6	15.73	47	15.62	15.85	34.6	53,429	0.06%
2020/12/15	109	15.68	467.7	15.57	15.55	-358.7	51,443	-0.70%	大買/大賣/鉅額交易
2020/12/14	82	14.39	25.2	14.78	15.05	56.8	47,680	0.12%
2020/12/11	34	13.93	58	13.84	13.70	-24	45,914	-0.05%
2020/12/10	34	14.35	44	14.48	14.35	-10	44,395	-0.02%
2020/12/09	47	14.22	60.1	14.35	14.40	-13.1	43,318	-0.03%
2020/12/08	86	13.78	116.4	13.78	14.05	-30.4	41,790	-0.07%	大賣/
2020/12/07	10	12.86	27	12.91	12.85	-17	39,863	-0.04%
2020/12/04	11	12.71	10	12.78	12.85	1	39,614	0.00%
2020/12/03	25	12.88	8	12.97	12.75	17	39,836	0.04%
2020/12/02	18	12.82	13	13.05	12.90	5	39,983	0.01%
2020/12/01	25	12.89	21	12.93	13.05	4	39,773	0.01%
2020/11/30	28	13.43	143.4	13.36	13.25	-115.4	39,186	-0.29%	大賣/鉅額交易
2020/11/27	33	13.53	14	13.56	13.60	19	38,799	0.05%
2020/11/26	126	13.68	10	13.85	13.55	116	39,024	0.30%	大買/鉅額交易
2020/11/25	52	13.56	25.1	13.48	13.60	26.9	37,940	0.07%
2020/11/24	51	13.18	21	13.13	13.05	30	36,503	0.08%
2020/11/23	7	12.94	66	12.99	13.00	-59	36,077	-0.16%
2020/11/20	116	12.80	19	12.71	12.80	97	36,061	0.27%	大買/
2020/11/19	16.1	12.76	17	12.64	12.75	-0.9	35,891	0.00%
2020/11/18	26	12.96	69	12.95	13.00	-43	35,285	-0.12%
2020/11/17	19	12.31	7	12.46	12.50	12	34,088	0.04%
2020/11/16	4	12.50	21.2	12.45	12.50	-17.2	33,507	-0.05%
2020/11/13	46	12.40	6	12.55	12.50	40	32,987	0.12%
2020/11/12	91	12.65	180	13.02	12.35	-89	32,192	-0.28%	大賣/
2020/11/11	228.6	13.36	130	13.21	13.55	98.6	31,069	0.32%	大買/大賣/
2020/11/10	72	13.72	51	13.74	13.60	21	29,680	0.07%
2020/11/09	15.1	13.55	49	13.89	14.10	-33.9	27,977	-0.12%
2020/11/06	65	12.38	7	12.61	12.90	58	26,436	0.22%
2020/11/05	41	12.12	11	12.51	12.25	30	25,773	0.12%
2020/11/04	8	11.94	86	12.07	12.50	-78	25,082	-0.31%
2020/11/03	8	11.68	23	11.88	11.75	-15	24,036	-0.06%
2020/11/02	8	11.56	3	11.67	11.60	5	23,624	0.02%
2020/10/30	47	11.45	18	11.77	11.50	29	23,097	0.13%
2020/10/29	37	11.07	2	11.40	11.60	35	22,271	0.16%
2020/10/28	74	11.49	12	11.75	11.45	62	21,599	0.29%
2020/10/27	108	11.77	11	11.78	12.00	97	20,898	0.46%	大買/
2020/10/26	60	11.98	133	11.78	12.10	-73	19,703	-0.37%	大賣/
2020/10/23	7	10.96	22	10.93	11.00	-15	17,875	-0.08%
2020/10/22	75	10.48	1	10.35	10.45	74	17,349	0.43%
2020/10/21	15	10.52	0	0.00	10.55	15	17,269	0.09%
2020/10/20	2	10.25	1	10.50	10.60	1	17,162	0.01%
2020/10/19	0	0.00	1	10.50	10.45	-1	16,970	-0.01%
2020/10/16	1	10.55	1	10.45	10.40	0	16,824	0.00%
2020/10/15	5	10.40	7	10.52	10.40	-2	16,513	-0.01%
2020/10/14	10	10.10	0	0.00	10.20	10	16,227	0.06%
2020/10/13	3	10.30	10.9	10.29	10.25	-7.9	16,135	-0.05%
2020/10/12	0	0.00	30	10.09	10.00	-30	15,831	-0.19%
2020/10/08	5	10.00	20	10.00	10.05	-15	15,745	-0.10%
2020/10/07	1	10.30	50	10.25	10.20	-49	15,616	-0.31%
2020/10/06	10	10.15	7	10.07	10.15	3	15,419	0.02%
2020/10/05	56	9.96	9	10.05	10.15	47	15,248	0.31%
2020/09/28	10	9.60	15	9.70	9.45	-5	14,780	-0.03%
2020/09/25	0	0.00	23	9.58	9.75	-23	14,620	-0.16%
2020/09/24	1	9.26	67	9.10	9.01	-66	14,303	-0.46%
2020/09/23	20	9.55	33	9.75	9.44	-13	14,123	-0.09%
2020/09/22	70	9.98	0	0.00	9.97	70	13,868	0.50%
2020/09/21	30	9.98	0	0.00	9.88	30	13,649	0.22%
2020/09/18	1	9.90	0	0.00	9.88	1	13,530	0.01%
2020/09/17	2	9.92	0	0.00	9.91	2	13,429	0.01%
2020/09/16	10	9.92	2	9.96	9.81	8	13,283	0.06%
2020/09/15	30	10.15	1	10.30	10.20	29	12,987	0.22%
2020/09/14	1	9.92	0	0.00	10.10	1	12,854	0.01%
2020/09/11	10	10.42	4.1	10.38	10.20	5.9	12,460	0.05%
2020/09/10	16	11.01	0	0.00	10.95	16	11,789	0.14%
2020/09/09	4	10.95	40	10.85	11.30	-36	11,470	-0.31%
2020/09/08	59	11.39	48.4	11.34	11.25	10.6	11,174	0.09%
2020/09/07	1	11.85	19	11.93	11.95	-18	10,524	-0.17%
2020/09/04	26	10.95	9	11.22	11.50	17	9,850	0.17%
2020/09/03	1	10.95	0	0.00	11.05	1	9,363	0.01%
2020/09/02	8	10.45	6	11.00	11.00	2	8,900	0.02%
2020/09/01	100	10.70	8	10.78	10.60	92	8,377	1.10%
2020/08/31	0	0.00	11	9.91	10.10	-11	7,563	-0.15%
2020/08/27	8	9.58	20	9.35	9.36	-12	6,942	-0.17%
2020/08/26	18	9.59	57.4	9.53	9.61	-39.4	6,374	-0.62%
2020/08/25	5	8.55	4.1	8.49	8.74	0.9	5,435	0.02%
2020/08/24	26	7.73	0	0.00	7.95	26	5,058	0.51%
2020/08/21	16	7.85	0.6	7.83	7.84	15.4	4,964	0.31%
2020/08/20	38	7.86	0	0.00	7.67	38	4,796	0.79%
2020/08/19	35	8.35	0	0.00	8.24	35	4,517	0.77%
2020/08/18	7	8.33	1	8.51	8.43	6	4,353	0.14%
2020/08/17	20	8.62	12	8.60	8.62	8	4,208	0.19%
2020/08/14	4	8.51	15	8.53	8.59	-11	3,969	-0.28%
2020/08/13	21	7.75	1.1	8.17	7.89	19.9	3,491	0.57%
2020/08/12	100	7.34	0	0.00	7.69	100	3,270	3.06%
2020/08/11	0	0.00	28	7.61	7.81	-28	2,909	-0.96%
2020/08/10	0	0.00	6	6.64	7.10	-6	2,437	-0.25%
2020/08/05	5	6.25	0	0.00	6.25	5	2,134	0.23%
2020/08/03	1	6.28	0	0.00	6.29	1	2,165	0.05%
2020/07/30	0	0.00	5	6.23	6.24	-5	2,181	-0.23%
2020/07/28	1	6.10	0	0.00	6.06	1	2,287	0.04%
2020/07/24	4	6.32	0	0.00	6.25	4	2,663	0.15%
2020/07/20	0	0.00	5	6.31	6.28	-5	2,912	-0.17%
2020/07/15	0	0.00	25	6.35	6.35	-25	2,972	-0.84%
2020/07/14	0	0.00	0.3	6.30	6.34	-0.3	2,985	-0.01%
2020/07/10	1	6.40	0	0.00	6.40	1	3,122	0.03%
2020/07/08	10	6.68	0	0.00	6.65	10	3,117	0.32%
2020/07/02	0	0.00	2	6.43	6.45	-2	3,143	-0.06%
2020/06/10	0	0.00	15	6.84	6.84	-15	3,357	-0.45%
2020/06/09	0	0.00	25	6.80	6.89	-25	3,411	-0.73%
2020/06/01	0	0.00	79	6.60	6.59	-79	3,311	-2.39%
2020/05/29	0	0.00	22	6.60	6.50	-22	3,313	-0.66%
2020/05/28	0	0.00	25	6.65	6.53	-25	3,287	-0.76%
2020/05/22	0	0.00	5	6.69	6.68	-5	3,282	-0.15%
2020/05/21	25	6.74	16.1	6.60	6.83	8.9	3,236	0.28%
2020/05/12	5	6.34	0	0.00	6.31	5	3,173	0.16%
2020/05/08	10	6.35	0	0.00	6.37	10	3,119	0.32%
2020/05/07	30	6.39	0	0.00	6.38	30	3,107	0.97%
2020/05/06	5	6.37	1	6.37	6.36	4	3,106	0.13%
2020/05/05	5	6.43	0	0.00	6.43	5	3,090	0.16%
2020/05/04	10	6.61	0	0.00	6.57	10	3,036	0.33%
2020/04/30	3	6.57	1	6.74	6.77	2	2,983	0.07%
2020/04/29	10	6.80	0	0.00	6.79	10	2,847	0.35%
2020/04/28	13	5.95	30	5.87	6.25	-17	2,604	-0.65%
2020/04/27	30	5.62	0	0.00	5.69	30	2,507	1.20%
2020/04/22	5	5.34	0	0.00	5.40	5	2,438	0.21%
2020/04/21	3	5.43	0	0.00	5.40	3	2,429	0.12%
2020/04/17	2	5.42	0	0.00	5.41	2	2,346	0.09%
2020/04/10	1	5.45	0	0.00	5.50	1	2,095	0.05%
2020/04/09	30	5.48	0	0.00	5.45	30	2,081	1.44%
2020/04/08	1	5.20	0	0.00	5.24	1	2,024	0.05%
2020/04/07	1	5.10	0	0.00	5.13	1	1,994	0.05%
2020/04/06	0	0.00	0.4	5.03	5.04	-0.4	1,978	-0.02%
2020/04/01	1	5.04	0	0.00	5.06	1	1,977	0.05%
2020/03/31	10	5.09	0	0.00	5.08	10	1,968	0.51%
2020/03/25	1	5.10	0	0.00	5.15	1	1,919	0.05%
2020/03/24	2	4.95	0	0.00	4.97	2	1,886	0.11%
2020/03/20	1	5.01	0	0.00	5.02	1	1,848	0.05%
2020/03/19	1	4.82	0	0.00	4.73	1	1,814	0.06%
2020/03/18	0	0.00	2	4.96	4.96	-2	1,726	-0.12%
2020/03/17	4	4.97	30	4.99	4.95	-26	1,673	-1.55%
2020/03/03	2	6.78	0	0.00	6.78	2	1,473	0.14%
2020/02/20	53	7.17	0	0.00	7.14	53	1,411	3.76%
2020/02/18	2	6.90	0	0.00	6.99	2	1,442	0.14%
2020/02/13	0	0.00	1	6.63	6.60	-1	1,418	-0.07%
2020/02/07	0.1	6.58	0	0.00	6.58	0.1	1,400	0.00%
2019/12/27	1	7.21	0	0.00	7.20	1	1,283	0.08%
2019/12/12	0	0.00	2	7.30	7.27	-2	1,327	-0.15%
2019/12/06	0	0.00	1	7.38	7.29	-1	1,330	-0.08%
2019/12/05	2	7.43	1	7.41	7.41	1	1,316	0.08%
2019/12/02	3	7.31	0	0.00	7.52	3	1,310	0.23%
2019/11/29	3	7.32	0	0.00	7.29	3	1,256	0.24%
2019/11/28	25	7.02	0	0.00	7.09	25	1,212	2.06%
2019/11/27	0.7	7.04	0	0.00	7.10	0.7	1,206	0.06%
2019/11/20	0	0.00	35.2	6.98	7.03	-35.2	1,195	-2.95%
2019/11/18	52	6.96	25	7.00	7.07	27	1,194	2.26%
2019/11/15	100	7.30	0	0.00	7.22	100	1,151	8.68%
2019/11/14	10	7.40	0	0.00	7.33	10	1,134	0.88%
2019/11/07	3	7.57	10	7.58	7.57	-7	1,226	-0.57%
2019/11/06	0	0.00	0.9	7.52	7.57	-0.9	1,231	-0.08%
2019/10/16	0	0.00	30	7.60	7.61	-30	1,918	-1.56%
2019/10/08	0	0.00	1	7.56	7.55	-1	2,078	-0.05%
2019/10/07	0	0.00	5	7.68	7.65	-5	2,127	-0.23%
2019/09/10	0	0.00	0.1	7.98	8.01	-0.1	2,398	-0.01%
2019/08/15	6	7.87	0	0.00	7.90	6	2,386	0.25%
2019/08/14	2	8.05	0	0.00	8.05	2	2,376	0.08%
2019/08/13	2	8.25	0	0.00	8.17	2	2,333	0.09%
2019/08/06	3	8.20	0	0.00	8.37	3	2,422	0.12%
2019/07/24	2	8.83	0	0.00	8.90	2	2,326	0.09%
2019/07/23	2	8.98	0	0.00	8.98	2	2,286	0.09%
2019/07/19	1	9.09	0.7	9.04	9.09	0.3	2,070	0.02%
2019/07/16	1	8.82	0	0.00	8.89	1	1,783	0.06%
2019/07/10	0	0.00	20	8.40	8.45	-20	1,672	-1.20%
2019/06/19	20	8.16	1	8.21	8.17	19	1,594	1.19%
2019/06/18	0	0.00	1	8.15	8.11	-1	1,583	-0.06%
2019/06/14	1	7.98	1	8.12	8.09	0	1,586	0.00%
2019/06/06	2	7.98	1	7.97	7.97	1	1,620	0.06%
2019/06/03	2	8.02	0	0.00	8.03	2	1,623	0.12%
2019/05/31	0	0.00	3	8.09	8.13	-3	1,629	-0.18%
2019/05/30	2	7.99	0	0.00	8.01	2	1,641	0.12%
2019/05/23	3	8.10	0	0.00	8.06	3	1,881	0.16%
2019/05/22	1	8.26	1	8.21	8.20	0	1,899	0.00%
2019/05/21	0	0.00	3.6	8.17	8.20	-3.6	1,900	-0.19%
2019/05/17	0	0.00	3	8.18	7.96	-3	1,875	-0.16%
2019/05/10	0	0.00	3	8.50	8.48	-3	1,754	-0.17%
2019/05/09	0	0.00	6	8.59	8.52	-6	1,761	-0.34%
2019/05/07	0	0.00	0.9	8.69	8.70	-0.9	1,759	-0.05%
2019/05/03	0	0.00	1	8.92	8.90	-1	1,735	-0.06%
2019/04/30	3	8.77	0	0.00	8.77	3	1,718	0.17%
2019/04/25	6	8.85	2.4	8.82	8.84	3.6	1,722	0.21%
2019/04/23	0	0.00	2	8.86	8.90	-2	1,724	-0.12%
2019/04/22	5	9.03	20	8.99	8.93	-15	1,732	-0.87%
2019/04/19	5	8.89	0	0.00	8.89	5	1,700	0.29%
2019/04/17	10	8.85	0	0.00	8.90	10	1,683	0.59%
2019/04/15	5	8.83	2	8.85	8.83	3	1,638	0.18%
2019/03/29	0	0.00	0.1	8.60	8.65	-0.1	1,651	-0.01%
2019/03/26	1	8.68	0	0.00	8.63	1	1,731	0.06%
2019/03/22	0	0.00	1	8.85	8.84	-1	1,906	-0.05%
2019/03/18	0.4	8.77	1	8.78	8.82	-0.6	1,990	-0.03%
2019/03/15	2	8.87	0	0.00	8.80	2	1,996	0.10%
2019/03/11	2	8.96	0	0.00	8.97	2	2,084	0.10%
2019/03/07	0	0.00	25	9.01	8.99	-25	2,225	-1.12%
2019/03/04	15	9.25	0	0.00	9.24	15	2,398	0.63%
2019/02/27	13	9.22	2	9.24	9.23	11	2,427	0.45%
2019/02/25	4	9.05	2	9.05	9.12	2	2,357	0.08%
2019/01/22	0	0.00	0.1	8.84	8.89	-0.1	2,563	0.00%
2019/01/02	1	8.81	0	0.00	8.81	1	3,214	0.03%
2018/12/27	0	0.00	150	8.75	8.75	-150	3,225	-4.65%	大賣/鉅額交易
2018/12/19	0	0.00	2	9.27	9.30	-2	3,175	-0.06%
2018/12/18	2	9.18	1	9.18	9.21	1	3,158	0.03%
2018/12/17	0	0.00	7	9.28	9.41	-7	3,083	-0.23%
2018/12/13	0	0.00	2	9.09	9.00	-2	2,963	-0.07%
2018/12/12	10	9.00	0	0.00	8.93	10	2,917	0.34%
2018/12/11	4	8.91	0	0.00	8.93	4	2,884	0.14%
2018/12/04	0	0.00	2	9.02	9.06	-2	2,838	-0.07%
2018/12/03	2	9.00	0	0.00	9.00	2	2,786	0.07%
2018/11/30	0	0.00	5	8.93	9.04	-5	2,686	-0.19%
2018/11/29	5	9.15	10	9.04	8.94	-5	2,650	-0.19%
2018/11/28	5	9.05	0	0.00	9.19	5	2,597	0.19%
2018/11/26	0	0.00	2	8.70	8.63	-2	2,460	-0.08%
2018/11/22	5	8.68	0	0.00	8.48	5	2,410	0.21%
2018/11/13	2	8.17	0	0.00	8.27	2	2,442	0.08%
2018/11/01	0	0.00	1	8.44	8.55	-1	2,600	-0.04%
2018/10/31	0	0.00	1	8.48	8.54	-1	2,594	-0.04%
2018/10/24	5	8.61	0	0.00	8.68	5	2,496	0.20%
2018/10/22	3	8.90	0	0.00	8.90	3	2,451	0.12%
2018/10/18	0	0.00	4	8.37	8.37	-4	2,252	-0.18%
2018/10/12	1	7.50	0	0.00	7.43	1	2,212	0.05%
2018/10/05	0	0.00	12	8.48	8.45	-12	2,080	-0.58%
2018/09/17	1	8.76	0	0.00	8.75	1	2,391	0.04%
2018/08/31	0	0.00	7	8.79	8.84	-7	2,925	-0.24%
2018/08/30	5	8.89	0	0.00	8.85	5	3,013	0.17%
2018/08/24	6	8.85	0	0.00	8.85	6	3,323	0.18%
2018/08/22	2	8.79	0	0.00	8.79	2	3,439	0.06%
2018/08/02	0	0.00	5	9.26	9.13	-5	4,165	-0.12%
2018/07/06	1	8.80	0	0.00	8.73	1	4,603	0.02%
2018/07/03	0	0.00	4	9.08	8.90	-4	4,620	-0.09%
2018/06/29	4	9.05	0	0.00	9.00	4	4,592	0.09%
2018/06/26	5	9.13	0	0.00	9.22	5	4,471	0.11%
2018/06/22	4	9.50	6	9.49	9.47	-2	4,403	-0.05%
2018/06/21	0	0.00	5	9.65	9.55	-5	4,389	-0.11%
2018/06/20	1	9.79	0	0.00	9.69	1	4,411	0.02%
2018/06/15	5	9.87	0	0.00	9.76	5	4,407	0.11%
2018/06/12	3	9.67	3	9.68	9.88	0	4,309	0.00%
2018/06/11	4	9.58	0	0.00	9.61	4	4,184	0.10%
2018/06/07	2	9.53	0	0.00	9.66	2	4,138	0.05%
2018/06/06	0	0.00	1	9.49	9.45	-1	4,193	-0.02%
2018/06/04	0	0.00	4	9.41	9.42	-4	4,124	-0.10%
2018/05/28	0.5	9.70	0	0.00	9.75	0.5	4,399	0.01%
2018/05/18	1	9.21	0	0.00	9.17	1	4,578	0.02%
2018/05/14	9	9.64	0	0.00	9.61	9	5,161	0.17%
2018/05/11	0	0.00	16	10.35	10.30	-16	4,930	-0.32%
2018/05/10	0	0.00	2	10.40	10.35	-2	4,924	-0.04%
2018/05/03	8	10.45	0	0.00	10.40	8	4,871	0.16%
2018/04/30	5	10.30	0	0.00	10.30	5	5,019	0.10%
2018/04/20	0	0.00	0.9	10.30	10.35	-0.9	5,191	-0.02%
2018/04/19	5	10.40	1	10.50	10.45	4	5,241	0.08%
2018/04/18	1	10.30	0	0.00	10.35	1	5,258	0.02%
2018/04/12	0	0.00	1	10.40	10.35	-1	5,621	-0.02%
2018/04/02	2	10.50	0	0.00	10.40	2	7,301	0.03%
2018/03/30	1	10.45	0	0.00	10.45	1	7,564	0.01%
2018/03/27	5	10.55	0	0.00	10.45	5	7,597	0.07%
2018/03/23	6	10.40	0	0.00	10.40	6	7,683	0.08%
2018/03/21	7	10.85	0	0.00	10.80	7	7,638	0.09%
2018/03/13	0.5	11.00	0	0.00	11.05	0.5	7,792	0.01%
2018/03/09	10	10.95	0	0.00	10.90	10	7,874	0.13%
2018/03/08	0	0.00	5	10.70	10.65	-5	7,904	-0.06%
2018/03/06	10.5	10.99	0	0.00	10.70	10.5	8,362	0.13%
2018/03/05	1.5	10.93	0	0.00	10.90	1.5	8,755	0.02%
2018/03/02	1	11.10	2	11.10	11.05	-1	8,747	-0.01%
2018/03/01	5	11.05	0	0.00	11.30	5	8,897	0.06%
2018/02/27	12	10.45	0	0.00	10.40	12	8,617	0.14%
2018/02/26	4	10.20	0	0.00	10.15	4	8,471	0.05%
2018/02/21	0	0.00	6	10.15	10.15	-6	8,486	-0.07%
2018/02/12	10	9.90	6	9.87	9.82	4	8,456	0.05%
2018/02/09	3	9.69	0	0.00	9.80	3	8,411	0.04%
2018/02/08	3	10.25	0	0.00	10.20	3	8,147	0.04%
2018/02/07	2	10.60	5.6	10.60	10.55	-3.6	8,001	-0.05%
2018/02/06	59	10.48	1	10.75	10.60	58	7,923	0.73%
2018/02/01	1	11.70	0	0.00	11.65	1	7,973	0.01%
2018/01/30	3	11.55	2	11.60	11.60	1	7,993	0.01%
2018/01/29	0	0.00	0.1	11.60	11.70	-0.1	8,041	0.00%
2018/01/26	2	11.80	0	0.00	11.70	2	8,103	0.02%
2018/01/24	1	11.95	6	11.87	11.90	-5	8,221	-0.06%
2018/01/23	3	11.67	0	0.00	11.60	3	8,132	0.04%
2018/01/19	3	11.85	0	0.00	11.80	3	8,295	0.04%
2018/01/18	0	0.00	0.1	11.85	11.90	-0.1	8,265	0.00%
2018/01/17	0	11.85	1	11.90	11.90	-1	8,348	-0.01%
2018/01/16	5	11.95	1	11.95	11.95	4	8,434	0.05%
2018/01/11	2	11.90	0	0.00	11.90	2	8,509	0.02%
2018/01/09	1.1	12.20	0	0.00	12.20	1.1	8,468	0.01%
2018/01/05	100	12.33	7	12.32	12.30	93	8,333	1.12%
2018/01/04	0	0.00	1	12.10	12.15	-1	8,213	-0.01%
2018/01/03	4	12.19	2	12.40	12.15	2	8,162	0.02%
2018/01/02	10	12.09	7	12.36	12.40	3	8,047	0.04%