飛宏 (2457)-新光券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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

飛宏 (2457)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	35.3	41.82	106	41.80	42.00	-70.8	1,463	-4.83%	大賣/
2024/11/19	96.2	42.11	35.2	41.95	41.70	61	1,451	4.20%
2024/11/18	18	40.64	10	40.49	40.30	8	1,380	0.58%
2024/11/15	14	41.04	124.1	40.93	41.65	-110.1	1,367	-8.05%	大賣/鉅額交易
2024/11/14	21	40.53	17.8	40.49	40.00	3.2	1,335	0.24%
2024/11/13	24.6	40.99	19	41.24	41.10	5.6	1,325	0.42%
2024/11/12	27	41.09	46	41.10	41.40	-19	1,328	-1.43%
2024/11/11	57.2	40.94	48.4	40.90	41.45	8.8	1,313	0.67%
2024/11/08	21.8	40.53	17	40.49	40.40	4.8	1,309	0.36%
2024/11/07	63.7	40.68	62	40.65	41.10	1.8	1,306	0.14%
2024/11/06	3.3	38.50	18	38.58	38.50	-14.7	1,251	-1.17%
2024/11/05	17.2	38.15	19	37.87	37.90	-1.8	1,304	-0.14%
2024/11/04	5	37.46	4	37.65	37.45	1	1,397	0.07%
2024/11/01	3.4	37.06	9	37.45	38.25	-5.6	1,433	-0.39%
2024/10/30	9.2	37.75	10.8	37.94	37.85	-1.7	1,456	-0.12%
2024/10/29	8.1	37.05	9	37.23	37.15	-0.9	1,509	-0.06%
2024/10/28	29	37.93	13	38.29	37.85	16	1,526	1.05%
2024/10/25	44.1	38.81	27.1	38.50	38.15	17	1,548	1.10%
2024/10/24	6.2	37.92	13	37.75	37.80	-6.8	1,536	-0.44%
2024/10/23	10.2	38.31	0	0.00	38.05	10.2	1,553	0.65%
2024/10/22	4	38.31	1.1	38.40	38.50	2.9	1,589	0.18%
2024/10/21	2.1	38.60	10	38.56	38.45	-8	1,633	-0.49%
2024/10/18	17.3	38.12	2	38.60	38.00	15.3	1,723	0.89%
2024/10/17	3	39.15	8	39.15	38.75	-5	1,755	-0.28%
2024/10/16	6	38.58	5	38.76	38.65	1	1,780	0.06%
2024/10/15	9.2	39.23	6	39.16	38.75	3.2	1,795	0.18%
2024/10/14	10.1	39.02	13	39.18	39.20	-2.9	1,814	-0.16%
2024/10/11	4	39.51	13.3	39.55	39.25	-9.3	1,827	-0.51%
2024/10/09	31	39.54	62.3	39.57	39.25	-31.3	1,849	-1.69%
2024/10/08	4	40.18	20.1	40.40	40.40	-16.1	1,880	-0.86%
2024/10/07	10.3	40.90	8	41.00	40.95	2.3	1,896	0.12%
2024/10/04	71.6	41.68	7	41.45	41.25	64.6	1,947	3.32%
2024/10/01	12.6	41.76	55.8	42.03	42.30	-43.3	2,017	-2.14%
2024/09/30	17.6	41.46	32	41.73	40.85	-14.4	2,009	-0.72%
2024/09/27	20.6	41.27	28	41.35	41.35	-7.4	2,046	-0.36%
2024/09/26	36	41.15	29.1	41.26	41.15	6.9	2,052	0.34%
2024/09/25	11	39.95	10	40.05	40.05	1	2,012	0.05%
2024/09/24	25	39.82	5.6	39.79	39.75	19.4	2,021	0.96%
2024/09/23	9	40.22	18.1	40.25	40.20	-9.1	2,044	-0.45%
2024/09/20	32	39.40	7	39.62	39.55	25	2,047	1.22%
2024/09/19	1	38.95	2	38.95	39.10	-1	2,058	-0.05%
2024/09/18	38	39.15	1	39.45	38.60	37	2,089	1.77%
2024/09/16	20.2	38.75	2.3	38.97	39.00	17.9	2,102	0.85%
2024/09/13	23.3	38.65	21	38.50	38.65	2.3	2,120	0.11%
2024/09/12	2	38.10	4	37.76	38.25	-2	2,173	-0.09%
2024/09/11	51	37.44	7	37.48	37.35	44	2,194	2.00%
2024/09/10	8	37.19	7	37.34	37.10	1	2,205	0.05%
2024/09/09	11.2	35.92	13	36.86	37.60	-1.8	2,227	-0.08%
2024/09/06	3.1	36.74	16.5	36.89	37.05	-13.4	2,273	-0.59%
2024/09/05	107	36.94	102	36.37	36.35	5	2,285	0.22%	大買/大賣/
2024/09/04	22.3	36.93	15	36.76	36.35	7.3	2,315	0.32%
2024/09/03	14	39.29	1	38.90	38.90	13	2,317	0.56%
2024/09/02	5	39.98	10	40.05	39.75	-5	2,356	-0.21%
2024/08/30	56	40.46	5	40.14	40.05	51	2,524	2.02%
2024/08/29	24	39.52	19	40.04	40.15	5	2,605	0.19%
2024/08/28	7	39.94	7.3	39.99	39.85	-0.3	2,599	-0.01%
2024/08/27	17	40.08	10.5	40.04	39.95	6.5	2,624	0.25%
2024/08/26	13	40.45	22	40.73	40.50	-9	2,630	-0.34%
2024/08/23	10.3	39.54	13	39.72	40.10	-2.7	2,644	-0.10%
2024/08/22	0	0.00	7	39.99	39.95	-7	2,667	-0.26%
2024/08/21	12	40.05	13	40.12	40.05	-1	2,688	-0.04%
2024/08/20	13	40.55	2	40.85	40.50	11	2,691	0.41%
2024/08/19	3	40.50	11	40.45	40.50	-8	2,730	-0.29%
2024/08/16	16.1	40.78	4	40.90	40.55	12	2,745	0.44%
2024/08/15	20	40.77	4	40.93	40.60	16	2,770	0.58%
2024/08/14	13	40.68	22.2	40.95	41.15	-9.2	2,776	-0.33%
2024/08/13	11	40.19	5	40.56	40.65	6	2,765	0.22%
2024/08/12	8	40.26	12	40.67	40.70	-4	2,764	-0.14%
2024/08/09	1.4	39.98	26.1	39.80	39.40	-24.7	2,756	-0.89%
2024/08/08	25	39.16	14	39.74	38.80	11	2,742	0.40%
2024/08/07	6	40.42	59	40.09	40.80	-53	2,744	-1.93%
2024/08/06	35.2	36.86	38.1	36.58	37.25	-2.9	2,791	-0.10%
2024/08/05	31.7	38.82	44	38.69	38.60	-12.3	2,739	-0.45%
2024/08/02	35.2	43.38	96	43.43	42.85	-60.8	2,725	-2.23%
2024/08/01	11.2	44.27	42.1	43.81	44.55	-30.9	2,713	-1.14%
2024/07/31	31.1	42.60	22.3	42.92	42.30	8.8	2,680	0.33%
2024/07/30	22.1	42.06	38.5	42.48	43.15	-16.4	2,684	-0.61%
2024/07/29	10.2	43.15	54	42.99	42.65	-43.8	2,687	-1.63%
2024/07/26	17.2	43.67	132.8	43.73	43.45	-115.6	2,822	-4.10%	大賣/鉅額交易
2024/07/23	4.1	44.74	12	44.94	44.85	-7.9	2,819	-0.28%
2024/07/22	9.1	43.78	54.3	43.92	43.80	-45.1	2,805	-1.61%
2024/07/19	69.7	45.84	39.8	45.32	44.40	29.9	2,776	1.08%
2024/07/18	38.3	47.40	38	47.33	47.45	0.3	2,709	0.01%
2024/07/17	35.1	48.83	38	48.78	48.50	-2.9	2,690	-0.11%
2024/07/16	29.2	48.52	32.6	48.82	48.15	-3.4	2,715	-0.13%
2024/07/15	36.1	48.39	5	48.40	48.40	31.1	2,765	1.12%
2024/07/12	15	48.77	25.1	48.90	48.85	-10.1	2,910	-0.35%
2024/07/11	42.4	48.92	18	49.14	48.80	24.4	2,949	0.83%
2024/07/10	115.1	49.64	17.5	49.63	49.20	97.6	2,986	3.27%	大買/
2024/07/09	20.2	50.47	21.1	50.88	50.80	-1	2,964	-0.03%
2024/07/08	39.1	51.60	107.6	51.66	51.50	-68.5	3,045	-2.25%	大賣/
2024/07/05	44	51.22	83.2	51.04	51.30	-39.2	3,042	-1.29%
2024/07/04	93.1	49.73	21.3	49.80	49.55	71.8	2,981	2.41%
2024/07/03	56.9	49.67	93.1	49.79	49.75	-36.2	2,982	-1.21%
2024/07/02	15.2	48.13	24.1	48.29	48.45	-8.9	2,945	-0.30%
2024/07/01	10.9	48.42	9	48.46	48.20	1.9	2,934	0.06%
2024/06/28	14.4	48.80	15	48.80	48.70	-0.6	2,939	-0.02%
2024/06/27	14.5	48.67	20	48.50	48.40	-5.5	2,962	-0.19%
2024/06/26	27	49.61	25.3	49.91	49.10	1.7	2,955	0.06%
2024/06/25	18.1	49.10	30.9	49.07	49.35	-12.8	2,962	-0.43%
2024/06/24	24.3	49.63	12.7	49.49	49.25	11.7	2,961	0.39%
2024/06/21	27	50.18	22.1	50.34	50.40	4.9	2,974	0.16%
2024/06/20	34.5	50.00	32.1	50.11	50.10	2.4	2,980	0.08%
2024/06/19	56	50.54	15	50.11	50.10	41	3,000	1.37%
2024/06/18	15	51.03	28	51.50	51.50	-13	2,976	-0.44%
2024/06/17	7.1	51.02	7.6	51.01	51.30	-0.5	3,018	-0.02%
2024/06/14	31	50.86	30.2	51.33	50.70	0.8	3,022	0.03%
2024/06/13	31.3	50.43	47	50.64	50.70	-15.7	3,023	-0.52%
2024/06/12	11.2	51.11	0	51.10	51.00	11.2	2,984	0.38%
2024/06/11	14.7	51.77	13.1	52.09	52.00	1.6	2,991	0.05%
2024/06/07	1	52.00	28	51.86	52.00	-27	3,002	-0.90%
2024/06/06	41.5	50.89	41	50.88	51.30	0.5	3,000	0.02%
2024/06/05	76.6	52.55	77.3	52.73	51.80	-0.7	2,983	-0.02%
2024/06/04	50.6	52.32	60.3	52.00	52.00	-9.8	2,931	-0.33%
2024/06/03	8.1	50.86	20.1	50.95	50.80	-11.9	2,939	-0.41%
2024/05/31	15.7	50.97	10	50.88	50.90	5.7	2,980	0.19%
2024/05/30	18.2	51.08	14	51.34	51.00	4.2	3,038	0.14%
2024/05/29	54.1	51.58	9.4	51.71	51.40	44.7	3,185	1.40%
2024/05/28	38.5	51.68	58.4	51.68	52.00	-20	3,223	-0.62%
2024/05/27	6.2	51.12	19	51.01	51.10	-12.8	3,272	-0.39%
2024/05/24	14.1	49.95	13.1	50.18	50.20	1	3,332	0.03%
2024/05/23	23.1	50.85	15.5	50.80	50.60	7.6	3,409	0.22%
2024/05/22	14	50.49	11.4	50.50	50.50	2.6	3,458	0.08%
2024/05/21	28	49.97	22.1	50.15	50.40	5.9	3,522	0.17%
2024/05/20	5.1	49.66	8.3	49.79	49.50	-3.2	3,587	-0.09%
2024/05/17	15.1	49.74	18	49.90	49.70	-2.9	3,782	-0.08%
2024/05/16	18.9	49.62	10	49.58	49.45	8.9	4,218	0.21%
2024/05/15	9.4	49.54	6	49.66	49.50	3.4	4,296	0.08%
2024/05/14	10.8	49.93	11	49.86	49.70	-0.2	4,321	0.00%
2024/05/13	22.6	48.41	37	48.61	49.00	-14.5	4,352	-0.33%
2024/05/10	53.9	48.34	65.9	48.43	48.45	-12	4,334	-0.28%
2024/05/09	48.1	50.25	15.3	50.14	49.95	32.7	4,257	0.77%
2024/05/08	30.1	50.56	3	50.43	50.60	27.1	4,236	0.64%
2024/05/07	23.4	50.61	25	50.83	51.00	-1.7	4,257	-0.04%
2024/05/06	17.8	51.07	18.3	50.94	50.80	-0.5	4,324	-0.01%
2024/05/03	45.4	52.23	14.1	52.16	51.50	31.4	4,331	0.72%
2024/05/02	44.4	52.63	12.2	52.73	52.80	32.2	4,380	0.74%
2024/04/30	67.4	53.60	90.4	53.51	53.50	-23	4,415	-0.52%
2024/04/29	16.1	51.01	35	51.09	51.50	-18.9	4,310	-0.44%
2024/04/26	23.7	51.04	22.1	50.83	50.70	1.7	4,314	0.04%
2024/04/25	24.6	51.43	16.2	51.27	51.20	8.4	4,328	0.19%
2024/04/24	6.1	52.10	59.1	52.13	52.30	-53	4,349	-1.22%
2024/04/23	23	51.13	6	51.37	51.00	17	4,409	0.39%
2024/04/22	33.3	51.51	30.3	51.30	51.00	3	4,457	0.07%
2024/04/19	62.5	52.85	38.1	53.13	52.50	24.4	4,465	0.55%
2024/04/18	94.5	55.13	101.6	55.16	54.50	-7.2	4,481	-0.16%	大賣/
2024/04/17	22.5	52.79	27.1	52.69	53.30	-4.7	4,357	-0.11%
2024/04/16	13.7	51.00	29.5	50.87	51.00	-15.7	4,349	-0.36%
2024/04/15	46.3	52.71	18	52.38	52.30	28.3	4,370	0.65%
2024/04/12	24.1	53.35	89	53.50	53.80	-64.9	4,423	-1.47%
2024/04/11	61.8	52.81	90.4	52.65	52.50	-28.6	4,364	-0.66%
2024/04/10	7.6	54.13	22	54.44	54.10	-14.4	4,349	-0.33%
2024/04/09	9.1	53.75	15	54.05	54.00	-5.9	4,362	-0.14%
2024/04/08	19	54.06	27	54.10	53.70	-8	4,448	-0.18%
2024/04/03	39.2	53.48	44	53.51	53.30	-4.8	4,456	-0.11%
2024/04/02	8.4	54.03	2.3	54.19	54.30	6.1	4,476	0.14%
2024/04/01	87.1	54.08	11.3	54.41	54.60	75.8	4,509	1.68%
2024/03/29	7	53.41	13.9	53.24	53.30	-6.9	4,529	-0.15%
2024/03/28	12.1	53.07	9.5	53.09	53.00	2.6	4,526	0.06%
2024/03/27	8.4	53.39	6.1	53.81	53.30	2.2	4,531	0.05%
2024/03/26	33.5	53.75	101	53.44	53.30	-67.5	4,547	-1.48%	大賣/
2024/03/25	14.6	55.27	34.2	55.10	55.20	-19.6	4,531	-0.43%
2024/03/22	30.1	54.64	41	54.79	54.30	-10.9	4,573	-0.24%
2024/03/21	14.3	53.61	43.5	53.62	53.80	-29.3	4,558	-0.64%
2024/03/20	49.3	53.15	67.7	53.03	53.00	-18.4	4,653	-0.40%
2024/03/19	23.1	54.51	35.7	54.51	54.30	-12.6	4,634	-0.27%
2024/03/18	29.4	54.17	48.8	54.24	54.40	-19.4	4,682	-0.41%
2024/03/15	23.5	54.91	4.1	54.98	55.00	19.5	4,699	0.41%
2024/03/14	10.1	55.26	15	55.08	55.20	-4.9	4,778	-0.10%
2024/03/13	22.5	55.48	24.7	55.32	55.00	-2.3	4,833	-0.05%
2024/03/12	17.6	56.72	20	56.97	56.40	-2.4	4,881	-0.05%
2024/03/11	15.4	55.95	12.1	56.32	56.30	3.3	4,964	0.07%
2024/03/08	140.2	56.49	52.4	56.27	55.90	87.8	5,023	1.75%	大買/
2024/03/07	74.3	58.76	30	59.10	58.00	44.3	5,013	0.88%
2024/03/06	19.2	60.26	35	60.45	60.10	-15.8	4,997	-0.32%
2024/03/05	40.5	60.21	36.4	60.19	60.00	4	5,096	0.08%
2024/03/04	79.7	61.30	80.8	61.21	60.60	-1.1	5,211	-0.02%
2024/03/01	28.5	60.35	4.7	60.36	60.30	23.8	5,228	0.45%
2024/02/29	23.2	61.00	42.5	61.14	61.30	-19.3	5,690	-0.34%
2024/02/27	55.5	60.26	30.7	60.45	60.20	24.8	6,506	0.38%
2024/02/26	38.8	61.12	57.1	61.05	61.20	-18.3	6,952	-0.26%
2024/02/23	66.2	60.36	34.1	60.45	59.70	32.1	6,907	0.46%
2024/02/22	30.5	61.28	69.1	61.53	61.30	-38.6	6,865	-0.56%
2024/02/21	33.9	61.84	80.8	61.84	61.50	-47	6,858	-0.68%
2024/02/20	107.4	62.11	120.6	62.12	61.80	-13.2	6,946	-0.19%	大買/大賣/
2024/02/19	414.6	61.73	345.4	61.67	62.30	69.3	6,809	1.02%	大買/大賣/
2024/02/16	26.1	57.92	62.6	57.79	58.70	-36.6	6,414	-0.57%
2024/02/15	34.2	55.86	85.9	55.92	56.20	-51.7	6,380	-0.81%
2024/02/05	55	56.08	69.8	56.12	56.10	-14.8	6,399	-0.23%
2024/02/02	7.1	57.44	36.4	57.70	57.00	-29.3	6,378	-0.46%
2024/02/01	24.3	56.68	28	57.04	57.20	-3.7	6,381	-0.06%
2024/01/31	9.5	57.28	3.1	57.21	57.00	6.4	6,377	0.10%
2024/01/30	108.4	58.17	96	57.93	57.80	12.4	6,392	0.19%	大買/
2024/01/29	48	58.51	100.1	58.33	58.80	-52.1	6,439	-0.81%
2024/01/26	37.1	57.12	34	57.72	56.90	3.1	6,422	0.05%
2024/01/25	48.2	58.38	27	58.44	58.00	21.2	6,482	0.33%
2024/01/24	68.2	58.38	95	58.36	58.60	-26.8	6,668	-0.40%
2024/01/23	88.6	57.69	74.1	57.77	57.30	14.5	6,673	0.22%
2024/01/22	14.1	56.71	39	56.74	57.00	-24.9	6,658	-0.37%
2024/01/19	29	56.46	22	56.81	56.50	7	6,715	0.10%
2024/01/18	32.1	55.41	72	55.34	56.00	-39.9	6,766	-0.59%
2024/01/17	83	56.13	86	56.37	55.30	-3	6,908	-0.04%
2024/01/16	59.1	58.23	76	58.17	57.60	-16.9	7,033	-0.24%
2024/01/15	62	58.08	68.1	58.10	58.30	-6.1	7,136	-0.09%
2024/01/12	46	56.74	53	57.46	56.90	-7	7,196	-0.10%
2024/01/11	32.1	55.57	46	55.97	57.10	-13.9	7,181	-0.19%
2024/01/10	35.9	55.56	83	55.30	55.00	-47.1	7,209	-0.65%
2024/01/09	53.9	57.41	47.9	57.03	56.50	6	7,231	0.08%
2024/01/08	24.1	59.64	54	59.72	58.90	-29.9	7,202	-0.42%
2024/01/05	37	58.65	37	58.99	58.30	0	7,144	0.00%
2024/01/04	39.6	57.87	32.1	58.62	57.60	7.5	7,137	0.11%
2024/01/03	15.4	58.57	12	58.98	58.80	3.4	7,155	0.05%
2024/01/02	113.2	60.00	95.4	59.79	59.30	17.8	7,150	0.25%	大買/
2023/12/29	18.1	58.63	36	58.92	58.90	-17.9	7,180	-0.25%
2023/12/28	20.3	58.91	24.2	58.99	59.00	-3.9	7,194	-0.05%
2023/12/27	38	58.84	15.1	59.23	58.40	22.9	7,222	0.32%
2023/12/26	20	58.26	45	57.98	59.00	-25	7,298	-0.34%
2023/12/25	21	57.01	42	56.92	57.00	-21	7,276	-0.29%
2023/12/22	22.2	56.50	17	56.57	56.40	5.2	7,282	0.07%
2023/12/21	35.2	56.69	24.1	57.00	56.60	11.1	7,287	0.15%
2023/12/20	7	57.60	29	57.96	57.80	-22	7,299	-0.30%
2023/12/19	60	57.53	39.6	57.55	57.30	20.4	7,311	0.28%
2023/12/18	22.1	59.13	45	59.16	59.00	-23	7,300	-0.31%
2023/12/15	107	59.37	95.6	59.76	59.10	11.4	7,317	0.16%	大買/
2023/12/14	41.8	58.50	16.4	58.47	58.20	25.4	7,234	0.35%
2023/12/13	55.4	58.62	49.1	58.92	58.30	6.3	7,219	0.09%
2023/12/12	35	59.48	42.1	60.00	59.00	-7	7,208	-0.10%
2023/12/11	86.9	59.67	35.2	59.80	59.60	51.6	7,208	0.72%
2023/12/08	36.1	60.42	45.1	60.81	61.00	-9	7,155	-0.13%
2023/12/07	30.5	60.91	27.1	61.44	60.50	3.4	7,155	0.05%
2023/12/06	51.1	62.09	33.2	61.75	61.60	17.9	7,150	0.25%
2023/12/05	31.1	62.15	62.2	61.60	62.80	-31.1	7,114	-0.44%
2023/12/04	109.5	62.26	46.6	62.50	61.80	63	7,125	0.88%	大買/
2023/12/01	88.9	61.96	98.1	62.22	62.50	-9.2	7,404	-0.12%
2023/11/30	166.6	63.76	126	63.21	62.20	40.6	7,390	0.55%	大買/大賣/
2023/11/29	142.7	63.74	105	63.44	63.50	37.7	7,352	0.51%	大買/大賣/
2023/11/28	151.6	62.91	150.6	62.99	62.80	1.1	7,299	0.01%	大買/大賣/
2023/11/27	428.1	64.09	586.2	64.69	62.90	-158.1	7,315	-2.16%	大買/大賣/鉅額交易
2023/11/24	577.2	63.37	485.4	63.42	63.20	91.8	6,905	1.33%	大買/大賣/
2023/11/22	47.4	57.52	46.1	57.77	57.50	1.3	5,689	0.02%
2023/11/21	45.3	57.14	84	57.49	57.20	-38.7	5,725	-0.68%
2023/11/20	96.1	57.14	60	57.11	56.70	36.1	5,793	0.62%
2023/11/17	194.4	57.14	147.8	57.49	56.20	46.6	5,768	0.81%	大買/大賣/
2023/11/16	76.8	55.82	78	55.55	56.40	-1.2	5,691	-0.02%
2023/11/15	8.4	55.06	41.4	55.18	54.60	-33	5,899	-0.56%
2023/11/14	34.2	54.62	29	55.06	54.80	5.2	6,212	0.08%
2023/11/13	42	53.79	94.2	53.57	54.00	-52.2	6,271	-0.83%
2023/11/10	34	52.74	22.7	52.99	52.50	11.3	6,380	0.18%
2023/11/09	22.1	53.36	18	53.45	53.20	4.1	6,463	0.06%
2023/11/08	23.6	54.35	11	54.29	54.20	12.6	6,531	0.19%
2023/11/07	56.6	54.35	28	54.55	54.20	28.6	6,689	0.43%
2023/11/06	26.9	55.01	55.2	54.95	54.90	-28.3	6,783	-0.42%
2023/11/03	99.4	53.41	59.1	53.63	53.30	40.3	6,757	0.60%
2023/11/02	104.7	52.81	75	52.98	52.80	29.7	6,792	0.44%	大買/
2023/11/01	98.8	51.85	128.9	52.19	51.80	-30.1	6,790	-0.44%	大賣/
2023/10/31	96	53.80	74.1	53.29	52.50	21.9	6,621	0.33%
2023/10/30	35.1	55.33	21	55.21	54.60	14.1	6,706	0.21%
2023/10/27	70.8	56.22	54	55.79	55.40	16.8	6,836	0.25%
2023/10/26	50.9	58.00	41.4	58.08	57.00	9.5	6,903	0.14%
2023/10/25	142.3	59.03	183	58.89	59.10	-40.7	6,979	-0.58%	大買/大賣/
2023/10/24	155	56.43	158.4	56.23	56.80	-3.4	6,897	-0.05%	大買/大賣/
2023/10/23	138.3	53.59	117.4	54.28	53.60	20.9	6,906	0.30%	大買/大賣/
2023/10/20	34.8	54.74	77.4	54.78	55.00	-42.6	6,885	-0.62%
2023/10/19	71.4	56.65	39.5	56.38	56.10	31.9	7,039	0.45%
2023/10/18	51.3	59.00	21.3	58.41	57.70	30.1	7,065	0.43%
2023/10/17	53.3	59.94	76	60.44	60.60	-22.7	7,114	-0.32%
2023/10/16	76.1	59.63	70	59.39	58.70	6.1	7,238	0.08%
2023/10/13	9.2	61.98	32	62.55	61.50	-22.8	7,546	-0.30%
2023/10/12	47	62.49	37.2	62.41	62.50	9.8	8,089	0.12%
2023/10/11	24.2	61.51	56.3	61.70	61.70	-32.1	8,216	-0.39%
2023/10/06	9.4	61.49	18.1	61.62	61.60	-8.7	8,402	-0.10%
2023/10/05	89	62.39	89	62.86	61.80	0	8,712	0.00%
2023/10/04	31.1	60.80	23	61.26	60.80	8.1	9,087	0.09%
2023/10/03	46.5	62.27	26.7	62.40	62.00	19.8	9,280	0.21%
2023/10/02	97.8	62.65	98.6	61.23	63.00	-0.8	9,528	-0.01%
2023/09/28	44.1	59.15	59	59.28	58.90	-14.9	9,613	-0.15%
2023/09/27	36.3	58.11	37.2	58.25	58.30	-0.9	9,991	-0.01%
2023/09/26	58.3	58.93	61	58.92	58.50	-2.7	10,168	-0.03%
2023/09/25	28.9	58.92	27.2	59.27	58.80	1.7	10,308	0.02%
2023/09/22	43.2	59.68	30	59.62	59.70	13.2	10,443	0.13%
2023/09/21	36.3	59.96	40.1	59.94	59.60	-3.8	10,508	-0.04%
2023/09/20	21.3	61.20	19	61.26	60.90	2.3	10,594	0.02%
2023/09/19	44	61.57	30.5	61.49	61.30	13.5	10,873	0.12%
2023/09/18	29.1	62.59	21	63.27	62.50	8.1	11,060	0.07%
2023/09/15	85.2	62.63	47.1	63.03	63.60	38.1	11,386	0.33%
2023/09/14	40.2	62.91	62	63.11	62.70	-21.8	11,551	-0.19%
2023/09/13	60.1	62.68	49	62.87	62.10	11.1	11,775	0.09%
2023/09/12	93.2	62.55	61.4	62.35	62.00	31.8	12,067	0.26%
2023/09/11	89.3	64.04	25.9	63.68	63.40	63.4	12,282	0.52%
2023/09/08	87.6	66.65	30.2	66.63	66.00	57.4	12,596	0.46%
2023/09/07	85.2	68.48	62.9	68.85	68.00	22.3	13,011	0.17%
2023/09/06	262	66.61	314.2	67.28	67.80	-52.2	13,275	-0.39%	大買/大賣/
2023/09/05	35.3	69.28	57.3	69.70	70.70	-22	13,234	-0.17%
2023/09/04	112.6	69.71	73	69.63	69.10	39.6	13,658	0.29%	大買/
2023/09/01	127.3	71.91	47.2	72.50	71.10	80	14,142	0.57%	大買/
2023/08/31	65.4	72.49	91.5	72.49	73.00	-26.1	14,509	-0.18%
2023/08/30	47.2	71.42	60.3	71.56	71.00	-13.1	15,025	-0.09%
2023/08/29	30.3	70.74	54.4	70.99	71.50	-24.1	16,015	-0.15%
2023/08/28	39.1	69.54	29.3	69.93	70.00	9.8	17,175	0.06%
2023/08/25	68.1	69.63	77.4	69.73	69.90	-9.3	18,143	-0.05%
2023/08/24	58.3	69.73	116	69.68	69.00	-57.8	18,544	-0.31%	大賣/
2023/08/23	46.4	68.97	26	68.99	68.60	20.4	18,973	0.11%
2023/08/22	58.7	68.26	45	68.97	68.50	13.7	19,242	0.07%
2023/08/21	230.2	70.38	270.1	69.60	68.70	-39.9	19,614	-0.20%	大買/大賣/
2023/08/18	369.6	69.86	404	69.49	69.80	-34.4	21,131	-0.16%	大買/大賣/
2023/08/17	108	65.67	86.5	65.87	66.90	21.6	21,030	0.10%	大買/
2023/08/16	186.4	65.55	91.1	65.38	66.20	95.2	21,193	0.45%	大買/
2023/08/15	88.1	64.33	126	64.08	64.60	-37.9	21,721	-0.17%	大賣/
2023/08/14	159.9	62.05	53.2	62.26	62.10	106.7	22,208	0.48%	大買/鉅額交易
2023/08/11	197.6	63.51	276.3	63.46	63.50	-78.7	22,801	-0.35%	大買/大賣/
2023/08/10	125	62.08	112.2	62.04	61.60	12.9	23,117	0.06%	大買/大賣/
2023/08/09	74.3	63.73	65	63.78	63.50	9.3	23,717	0.04%
2023/08/08	75.8	64.30	30.1	64.52	64.40	45.7	24,317	0.19%
2023/08/07	44.1	64.85	66.2	64.82	65.20	-22.1	24,618	-0.09%
2023/08/04	56.1	65.52	56	65.46	65.40	0.1	25,312	0.00%
2023/08/02	94.3	65.80	153.5	65.80	65.30	-59.2	25,743	-0.23%	大賣/
2023/08/01	54.4	66.27	70.4	66.70	66.50	-16	26,070	-0.06%
2023/07/31	160.7	68.68	113.4	68.72	67.50	47.3	26,375	0.18%	大買/大賣/
2023/07/28	99.3	68.36	135.7	68.65	69.50	-36.5	26,653	-0.14%	大賣/
2023/07/27	75.5	70.05	84.3	69.90	69.50	-8.8	27,081	-0.03%
2023/07/26	191.3	71.22	125	71.13	69.70	66.3	27,576	0.24%	大買/大賣/
2023/07/25	157.1	70.62	103.7	70.99	70.60	53.3	27,814	0.19%	大買/大賣/
2023/07/24	335.3	70.49	206.2	70.43	70.00	129.1	28,006	0.46%	大買/大賣/鉅額交易
2023/07/21	55.7	72.73	73	73.00	73.60	-17.4	28,207	-0.06%
2023/07/20	59.2	73.50	83.1	73.32	73.20	-23.9	29,256	-0.08%
2023/07/19	163.2	74.23	256	74.26	72.50	-92.8	29,584	-0.31%	大買/大賣/
2023/07/18	270.2	75.82	228	75.36	74.00	42.2	30,150	0.14%	大買/大賣/
2023/07/17	503.7	76.59	604.4	76.45	76.70	-100.8	30,543	-0.33%	大買/大賣/
2023/07/14	142.6	73.38	167.2	73.39	72.60	-24.6	31,042	-0.08%	大買/大賣/
2023/07/13	139.2	73.36	245.1	73.40	72.80	-105.9	32,704	-0.32%	大買/大賣/鉅額交易
2023/07/12	305.4	71.62	257.9	71.90	72.00	47.4	33,621	0.14%	大買/大賣/
2023/07/11	349.1	73.20	411.2	73.44	72.00	-62.1	34,256	-0.18%	大買/大賣/
2023/07/10	207.1	76.93	185.2	76.97	76.00	21.9	34,499	0.06%	大買/大賣/
2023/07/07	215.1	77.45	363.2	77.31	78.30	-148.1	34,755	-0.43%	大買/大賣/鉅額交易
2023/07/06	122	78.52	60.1	78.61	77.70	61.9	35,037	0.18%	大買/
2023/07/05	437.4	79.90	379.8	79.92	79.40	57.6	35,753	0.16%	大買/大賣/
2023/07/04	181.5	78.66	181.3	78.89	77.60	0.3	35,789	0.00%	大買/大賣/
2023/07/03	156.8	78.89	183.5	78.86	78.80	-26.7	35,870	-0.07%	大買/大賣/
2023/06/30	213.1	77.44	165.5	77.17	78.00	47.6	36,476	0.13%	大買/大賣/
2023/06/29	93.2	75.82	112.8	75.98	75.50	-19.6	36,628	-0.05%	大賣/
2023/06/28	155.4	75.78	113.8	76.09	75.30	41.7	36,905	0.11%	大買/大賣/
2023/06/27	382.1	76.90	297.8	76.90	75.60	84.3	37,163	0.23%	大買/大賣/
2023/06/26	175.4	79.89	93.6	79.88	79.30	81.8	37,281	0.22%	大買/
2023/06/21	272.3	80.55	339.1	80.96	81.80	-66.8	37,430	-0.18%	大買/大賣/
2023/06/20	162.9	79.99	182.3	79.67	79.40	-19.4	37,547	-0.05%	大買/大賣/
2023/06/19	152.1	80.11	200.1	80.41	80.80	-48.1	38,426	-0.13%	大買/大賣/
2023/06/16	292.4	80.29	341	79.88	79.10	-48.6	39,863	-0.12%	大買/大賣/
2023/06/15	241.4	79.46	209.5	79.54	79.00	31.9	40,410	0.08%	大買/大賣/
2023/06/14	343.7	81.11	298	80.99	80.30	45.7	41,215	0.11%	大買/大賣/
2023/06/13	319.3	81.12	392.5	81.25	82.30	-73.2	41,842	-0.18%	大買/大賣/
2023/06/12	323.1	79.56	213.2	79.06	78.50	109.9	42,435	0.26%	大買/大賣/鉅額交易
2023/06/09	363.6	80.19	344.2	80.08	79.00	19.4	43,618	0.04%	大買/大賣/
2023/06/08	351.9	79.64	306.2	79.46	78.90	45.8	44,550	0.10%	大買/大賣/
2023/06/07	523.4	83.51	417.3	83.34	81.50	106	45,822	0.23%	大買/大賣/鉅額交易
2023/06/06	666.7	83.98	766.6	83.78	82.60	-99.9	46,949	-0.21%	大買/大賣/
2023/06/05	564.8	85.61	585.1	85.94	85.70	-20.2	47,549	-0.04%	大買/大賣/
2023/06/02	1,072.3	83.29	901.9	83.38	83.40	170.4	47,681	0.36%	大買/大賣/鉅額交易
2023/06/01	867.9	80.74	1,132.8	80.70	81.90	-264.9	47,138	-0.56%	大買/大賣/鉅額交易
2023/05/31	789	77.89	738.2	78.12	78.40	50.8	46,628	0.11%	大買/大賣/
2023/05/30	376.7	77.49	315.2	77.45	76.60	61.4	45,748	0.13%	大買/大賣/
2023/05/29	472.2	76.23	612	76.26	76.40	-139.8	45,395	-0.31%	大買/大賣/鉅額交易
2023/05/26	280.5	74.53	341.8	74.47	73.70	-61.3	45,058	-0.14%	大買/大賣/
2023/05/25	526.7	75.07	606.9	74.73	74.50	-80.2	44,998	-0.18%	大買/大賣/
2023/05/24	1,620.5	78.39	1,328.4	78.10	75.80	292.2	44,898	0.65%	大買/大賣/鉅額交易
2023/05/23	168.7	75.21	132.5	75.38	75.50	36.2	44,540	0.08%	大買/大賣/
2023/05/22	200.1	74.66	203.4	74.54	75.30	-3.3	44,960	-0.01%	大買/大賣/
2023/05/19	588.8	74.78	313.6	74.87	73.20	275.2	44,786	0.61%	大買/大賣/鉅額交易
2023/05/18	378.6	75.93	526.6	75.97	75.80	-148	44,433	-0.33%	大買/大賣/鉅額交易
2023/05/17	827.2	75.28	694.4	75.04	74.10	132.8	43,886	0.30%	大買/大賣/鉅額交易
2023/05/16	324.7	73.79	393.1	73.82	74.40	-68.4	43,212	-0.16%	大買/大賣/
2023/05/15	533.2	73.88	603.2	73.84	72.70	-70	42,738	-0.16%	大買/大賣/
2023/05/12	605.1	71.77	608.1	71.02	73.20	-3.1	42,094	-0.01%	大買/大賣/
2023/05/11	287.6	69.69	277.2	69.81	68.90	10.4	41,514	0.02%	大買/大賣/
2023/05/10	804.3	69.06	908.6	69.45	70.00	-104.4	41,156	-0.25%	大買/大賣/鉅額交易
2023/05/09	491.1	73.41	397.3	73.42	71.70	93.7	40,450	0.23%	大買/大賣/
2023/05/08	375	73.02	490.8	73.01	73.80	-115.8	39,949	-0.29%	大買/大賣/鉅額交易
2023/05/05	490.1	72.59	510.5	71.90	71.20	-20.4	39,498	-0.05%	大買/大賣/
2023/05/04	440.4	75.63	445.6	75.45	74.00	-5.2	39,065	-0.01%	大買/大賣/
2023/05/03	521.3	76.12	587	76.20	76.00	-65.7	38,702	-0.17%	大買/大賣/
2023/05/02	391.1	75.36	533.1	75.68	76.50	-142	38,138	-0.37%	大買/大賣/鉅額交易
2023/04/28	559.3	73.24	442.1	73.57	73.50	117.2	37,572	0.31%	大買/大賣/鉅額交易
2023/04/27	478.7	72.07	480	72.10	71.90	-1.3	37,132	0.00%	大買/大賣/
2023/04/26	616.3	71.75	521.3	71.88	71.90	95.1	36,803	0.26%	大買/大賣/
2023/04/25	1,034.7	73.11	1,337.2	73.65	72.70	-302.5	36,370	-0.83%	大買/大賣/鉅額交易
2023/04/24	407.4	73.34	566	73.39	73.30	-158.7	35,247	-0.45%	大買/大賣/鉅額交易
2023/04/21	854	74.07	903.3	73.46	72.50	-49.3	34,861	-0.14%	大買/大賣/
2023/04/20	717.8	76.15	684.7	75.65	74.60	33	34,112	0.10%	大買/大賣/
2023/04/19	1,055.6	78.30	898.1	78.21	77.80	157.5	33,376	0.47%	大買/大賣/鉅額交易
2023/04/18	1,374.9	77.38	1,402.1	77.44	76.40	-27.2	32,320	-0.08%	大買/大賣/
2023/04/17	666.7	73.16	875.5	73.06	75.90	-208.8	30,534	-0.68%	大買/大賣/鉅額交易
2023/04/14	977.4	69.03	973.3	69.31	69.00	4	29,403	0.01%	大買/大賣/
2023/04/13	642.1	66.75	716.1	67.13	67.30	-74	28,431	-0.26%	大買/大賣/
2023/04/12	598.6	66.92	604.4	66.90	66.30	-5.9	27,694	-0.02%	大買/大賣/
2023/04/11	794.6	66.86	737.5	66.78	66.30	57.2	27,252	0.21%	大買/大賣/
2023/04/10	1,042.4	65.98	1,049.6	66.37	66.60	-7.1	26,706	-0.03%	大買/大賣/
2023/04/07	712.9	62.80	577.2	62.80	62.50	135.7	25,805	0.53%	大買/大賣/鉅額交易
2023/04/06	177.1	60.44	372.1	60.43	61.60	-195.1	25,429	-0.77%	大買/大賣/鉅額交易
2023/03/31	592.9	62.56	675.2	62.06	60.30	-82.3	25,221	-0.33%	大買/大賣/
2023/03/30	316.2	60.72	396.3	60.79	60.80	-80.1	24,733	-0.32%	大買/大賣/
2023/03/29	589.4	59.89	1,222.2	59.96	59.80	-632.9	24,759	-2.56%	大買/大賣/鉅額交易
2023/03/28	331.6	59.37	484.2	59.30	59.20	-152.6	25,009	-0.61%	大買/大賣/鉅額交易
2023/03/27	569.2	60.40	481.5	60.37	59.80	87.7	24,753	0.35%	大買/大賣/
2023/03/24	679.4	59.69	423.1	59.86	60.00	256.4	24,383	1.05%	大買/大賣/鉅額交易
2023/03/23	687.7	59.30	649.2	59.07	59.50	38.5	24,068	0.16%	大買/大賣/
2023/03/22	1,197.5	60.39	775.8	59.87	59.00	421.7	23,610	1.79%	大買/大賣/鉅額交易
2023/03/21	2,234.1	62.52	1,875.2	62.45	61.10	358.9	22,529	1.59%	大買/大賣/鉅額交易
2023/03/20	483.1	59.41	472	59.56	59.50	11.1	20,843	0.05%	大買/大賣/
2023/03/17	1,123.1	59.77	1,058.1	59.56	59.10	65.1	20,016	0.33%	大買/大賣/
2023/03/16	891.9	57.90	1,625.8	57.57	58.50	-733.9	18,949	-3.87%	大買/大賣/鉅額交易
2023/03/15	1,223.8	59.42	978.3	59.32	59.20	245.6	18,059	1.36%	大買/大賣/鉅額交易
2023/03/14	2,021.9	57.51	1,237.5	57.69	58.40	784.4	17,276	4.54%	大買/大賣/鉅額交易
2023/03/13	1,105.2	56.19	885.7	56.20	56.20	219.4	15,806	1.39%	大買/大賣/鉅額交易
2023/03/10	1,050.4	56.81	2,232.5	57.01	56.60	-1,182.2	14,616	-8.09%	大買/大賣/鉅額交易
2023/03/09	1,291.3	55.49	1,219.5	55.34	54.80	71.7	13,026	0.55%	大買/大賣/
2023/03/08	592.3	51.58	1,251.8	51.80	54.70	-659.4	11,630	-5.67%	大買/大賣/鉅額交易
2023/03/07	1,467.6	50.16	1,114.8	50.10	49.80	352.8	10,742	3.28%	大買/大賣/鉅額交易
2023/03/06	910.1	48.55	485	48.54	48.75	425.1	10,455	4.07%	大買/大賣/鉅額交易
2023/03/03	750.2	47.73	857.5	47.64	46.90	-107.3	10,502	-1.02%	大買/大賣/鉅額交易
2023/03/02	198.4	46.54	228.1	46.53	47.05	-29.7	10,050	-0.30%	大買/大賣/
2023/03/01	119.8	45.50	56.5	45.59	45.60	63.3	9,884	0.64%	大買/
2023/02/24	206.1	46.06	270.8	45.94	45.45	-64.7	9,774	-0.66%	大買/大賣/
2023/02/23	369.3	46.91	186.5	46.89	46.60	182.8	9,572	1.91%	大買/大賣/鉅額交易
2023/02/22	273	45.93	261.5	46.25	47.20	11.5	9,388	0.12%	大買/大賣/
2023/02/21	1,112.9	46.75	975.4	46.77	46.70	137.5	9,065	1.52%	大買/大賣/鉅額交易
2023/02/20	327.9	44.66	486.8	44.91	46.35	-158.9	7,673	-2.07%	大買/大賣/鉅額交易
2023/02/17	30.5	42.23	59.1	42.16	42.15	-28.7	7,037	-0.41%
2023/02/16	175.5	42.31	194.4	42.41	42.35	-18.9	6,955	-0.27%	大買/大賣/
2023/02/15	58.2	40.62	56	40.51	40.75	2.2	6,725	0.03%
2023/02/14	14.1	39.92	21	39.85	39.80	-6.9	6,699	-0.10%
2023/02/13	17.1	39.76	10	39.97	39.95	7.1	6,721	0.11%
2023/02/10	109.2	40.14	70	40.00	39.90	39.2	6,759	0.58%	大買/
2023/02/09	57.1	41.59	132	41.62	41.35	-74.9	6,706	-1.12%	大賣/
2023/02/08	23	41.47	20	41.09	41.05	3	6,678	0.04%
2023/02/07	28	41.38	40.5	41.36	41.25	-12.5	6,645	-0.19%
2023/02/06	27	40.76	13	40.78	40.65	14	6,589	0.21%
2023/02/03	22	40.81	47.4	40.80	40.45	-25.4	6,578	-0.39%
2023/02/02	22.1	40.62	18.5	40.64	40.60	3.6	6,560	0.05%
2023/02/01	29.1	40.05	35	40.18	40.45	-5.9	6,540	-0.09%
2023/01/31	13.4	39.48	40	39.34	39.65	-26.6	6,526	-0.41%
2023/01/30	12.1	38.80	19	38.92	38.85	-6.9	6,526	-0.11%
2023/01/17	20	38.01	8	38.07	38.00	12	6,521	0.18%
2023/01/16	8.1	37.90	9.5	37.96	37.90	-1.4	6,518	-0.02%
2023/01/13	56.6	38.12	30	38.12	38.00	26.6	6,533	0.41%
2023/01/12	26.1	38.89	4	38.93	38.70	22.1	6,519	0.34%
2023/01/11	53.1	39.23	67.1	39.12	39.00	-14	6,554	-0.21%
2023/01/10	20	40.13	9.1	40.16	40.10	10.9	6,526	0.17%
2023/01/09	8	40.41	8	40.44	40.15	0	6,569	0.00%
2023/01/06	6	40.06	2	40.40	40.05	4	6,595	0.06%
2023/01/05	28	40.61	41	40.48	40.05	-13	6,654	-0.20%
2023/01/04	17.3	40.27	53	40.33	40.10	-35.8	6,663	-0.54%
2023/01/03	16	39.73	18	39.92	39.95	-2	6,679	-0.03%
2022/12/30	33	39.87	26	39.62	39.45	7	6,707	0.10%
2022/12/29	103.1	39.42	105	39.20	39.65	-1.9	6,837	-0.03%	大買/大賣/
2022/12/28	36	39.46	35	39.46	39.00	1	6,845	0.01%
2022/12/27	31	40.19	36	40.11	40.05	-5	6,843	-0.07%
2022/12/26	52	40.35	69.4	40.17	40.00	-17.4	6,852	-0.25%
2022/12/23	70	41.07	52	41.07	41.00	18	6,825	0.26%
2022/12/22	264.5	42.10	232	42.26	41.50	32.5	6,795	0.48%	大買/大賣/
2022/12/21	217.5	41.53	301	41.99	42.40	-83.5	6,585	-1.27%	大買/大賣/
2022/12/20	610.2	42.25	728.1	42.14	40.65	-118	6,274	-1.88%	大買/大賣/鉅額交易
2022/12/19	114	40.80	203.4	41.12	41.25	-89.4	5,759	-1.55%	大買/大賣/
2022/12/16	69.1	39.40	72	39.45	39.40	-2.9	5,685	-0.05%
2022/12/15	43	40.26	49	40.44	40.50	-6	5,680	-0.11%
2022/12/14	57.1	39.85	50	39.83	39.70	7.1	5,709	0.12%
2022/12/13	20	39.80	36	39.78	39.65	-16	5,901	-0.27%
2022/12/12	7.1	39.99	15	39.89	39.95	-7.9	6,241	-0.13%
2022/12/09	42.1	40.51	50	40.27	39.90	-7.9	6,895	-0.11%
2022/12/08	71.4	39.98	46	39.90	39.80	25.4	6,969	0.36%
2022/12/07	134	40.40	156.6	40.04	39.75	-22.6	6,967	-0.32%	大買/大賣/
2022/12/06	240.5	42.57	280.3	42.28	41.65	-39.8	6,883	-0.58%	大買/大賣/
2022/12/05	132	42.03	91.1	41.78	41.70	41	6,639	0.62%	大買/
2022/12/02	85.1	41.64	127	41.64	41.75	-41.9	6,574	-0.64%	大賣/
2022/12/01	301.8	41.92	272.5	41.78	41.60	29.3	6,509	0.45%	大買/大賣/
2022/11/30	340	42.19	291.7	42.41	41.80	48.3	6,398	0.75%	大買/大賣/
2022/11/29	229.1	41.04	264.1	41.04	41.25	-34.9	6,186	-0.56%	大買/大賣/
2022/11/28	862.2	42.40	664.1	42.12	41.70	198.2	6,208	3.19%	大買/大賣/鉅額交易
2022/11/25	327.2	41.32	462.4	41.59	42.30	-135.3	5,779	-2.34%	大買/大賣/鉅額交易
2022/11/24	261	39.05	325.4	39.03	38.85	-64.4	5,224	-1.23%	大買/大賣/
2022/11/23	15.5	36.74	3	36.88	36.65	12.5	4,905	0.25%
2022/11/22	21.1	36.86	10	37.09	36.70	11.1	4,949	0.22%
2022/11/21	13	37.40	1	37.50	37.10	12	4,993	0.24%
2022/11/18	71.2	38.20	50	38.21	37.30	21.2	5,005	0.42%
2022/11/17	34	38.58	40	38.52	38.45	-6	4,945	-0.12%
2022/11/16	29.1	37.98	32	38.07	37.85	-3	4,917	-0.06%
2022/11/15	17	37.70	34	37.38	37.85	-17	4,921	-0.35%
2022/11/14	8.1	36.94	2	37.08	37.05	6.1	4,925	0.12%
2022/11/11	67.4	37.54	14	37.73	36.80	53.3	4,958	1.08%
2022/11/10	7	37.81	53	38.04	37.80	-46	4,919	-0.94%
2022/11/09	11	37.97	11	38.18	37.90	0	4,957	0.00%
2022/11/08	36.3	38.04	52	38.55	37.45	-15.8	4,996	-0.32%
2022/11/07	8	37.86	28.1	37.81	37.75	-20.1	4,977	-0.40%
2022/11/04	18.3	37.30	23	37.51	37.40	-4.7	5,071	-0.09%
2022/11/03	9	36.79	9	36.86	36.90	0	5,053	0.00%
2022/11/02	13	36.73	29	36.78	36.60	-16	5,083	-0.31%
2022/11/01	5	36.30	15	36.23	36.40	-10	5,097	-0.20%
2022/10/31	12.1	35.97	22	36.03	35.75	-9.9	5,187	-0.19%
2022/10/28	37	35.56	24.1	35.57	35.25	12.9	5,227	0.25%
2022/10/27	20	36.08	26	36.08	36.30	-6	5,247	-0.11%
2022/10/26	44.1	35.08	40	35.08	35.05	4.1	5,287	0.08%
2022/10/25	40	35.03	26	35.06	34.85	14	5,348	0.26%
2022/10/24	6	34.80	14	35.26	34.80	-8	5,376	-0.15%
2022/10/21	53.6	34.67	18	34.78	34.30	35.6	5,389	0.66%
2022/10/20	42.5	35.38	12	35.53	35.30	30.5	5,381	0.57%
2022/10/19	79	36.23	54.1	36.35	36.10	24.9	5,391	0.46%
2022/10/18	29	35.45	9	35.40	35.40	20	5,368	0.37%
2022/10/17	45	34.14	52.3	34.25	34.95	-7.3	5,439	-0.13%
2022/10/14	31	35.14	34	35.19	35.05	-3	5,487	-0.05%
2022/10/13	61.3	34.00	89	34.66	33.40	-27.7	5,492	-0.50%
2022/10/12	18.1	35.86	18	35.83	35.70	0.1	5,461	0.00%
2022/10/11	43.7	36.54	24	36.84	36.10	19.7	5,477	0.36%
2022/10/07	43	38.18	14	38.49	38.20	29	5,656	0.51%
2022/10/06	64	38.40	88	38.34	38.20	-24	5,817	-0.41%
2022/10/05	130	37.21	41	37.32	36.90	89	5,703	1.56%	大買/
2022/10/04	26.1	36.60	29	36.72	37.05	-2.9	5,697	-0.05%
2022/10/03	35.3	35.52	25	35.45	35.65	10.3	5,696	0.18%
2022/09/30	25.2	34.35	26.1	35.12	35.50	-0.9	5,806	-0.02%
2022/09/29	14	35.62	11	35.76	35.35	3	5,817	0.05%
2022/09/28	113	35.80	79	35.67	34.85	34	5,833	0.58%	大買/
2022/09/27	33	35.85	44	36.31	36.50	-11	5,809	-0.19%
2022/09/26	106.4	36.64	109	35.85	35.75	-2.6	5,831	-0.04%	大買/大賣/
2022/09/23	50	38.47	38.2	38.33	38.05	11.9	5,846	0.20%
2022/09/22	35	38.63	27	38.81	39.10	8	5,876	0.14%
2022/09/21	75.3	38.94	70	38.95	38.90	5.3	5,857	0.09%
2022/09/20	140	38.76	175	38.99	39.35	-35	5,801	-0.60%	大買/大賣/
2022/09/19	310.7	40.43	83.1	39.71	38.95	227.6	5,647	4.03%	大買/鉅額交易
2022/09/16	509.2	41.53	575.7	41.24	41.60	-66.5	5,366	-1.24%	大買/大賣/
2022/09/15	139	39.63	139	40.05	39.20	0	4,783	0.00%	大買/大賣/
2022/09/14	22	39.06	22	38.42	39.30	0	4,728	0.00%
2022/09/13	42	39.35	52	39.38	39.15	-10	4,738	-0.21%
2022/09/12	29	38.32	79	38.20	39.20	-50	4,743	-1.05%
2022/09/08	10	37.01	20	37.20	37.30	-10	4,754	-0.21%
2022/09/07	37.2	36.74	22	36.91	36.60	15.2	4,787	0.32%
2022/09/06	98	37.29	18	37.45	37.00	80	4,806	1.66%
2022/09/05	219	38.59	54	38.69	38.15	165	4,777	3.45%	大買/鉅額交易
2022/09/02	315.5	40.33	269.8	40.63	40.30	45.7	4,717	0.97%	大買/大賣/
2022/09/01	137	39.71	107.1	40.03	39.55	29.9	4,520	0.66%	大買/大賣/
2022/08/31	61	38.76	73	38.68	39.15	-12	4,456	-0.27%
2022/08/30	6	38.10	35	38.16	38.15	-29	4,752	-0.61%
2022/08/29	111	38.03	40	38.06	37.80	71	4,845	1.47%	大買/
2022/08/26	51.3	39.54	78	39.75	39.60	-26.8	4,835	-0.55%
2022/08/25	11	38.68	52	38.73	38.75	-41	4,848	-0.85%
2022/08/24	42	38.18	46	38.59	38.10	-4	5,138	-0.08%
2022/08/23	60	38.14	15	38.41	38.35	45	5,152	0.87%
2022/08/22	53.4	38.58	43	38.65	38.40	10.4	5,192	0.20%
2022/08/19	71	39.80	39	39.64	39.45	32	5,279	0.61%
2022/08/18	29.4	39.99	42.2	39.85	39.90	-12.8	5,301	-0.24%
2022/08/17	29	39.44	19.1	39.53	39.70	9.9	5,298	0.19%
2022/08/16	31.2	39.15	38.1	39.32	39.15	-7	5,267	-0.13%
2022/08/15	25	38.97	62	38.86	39.10	-37	5,227	-0.71%
2022/08/12	14	38.02	55.2	38.07	38.05	-41.2	5,186	-0.79%
2022/08/11	147.1	38.61	121.1	38.28	37.90	26	5,185	0.50%	大買/大賣/
2022/08/10	8	38.19	6	38.08	38.25	2	5,096	0.04%
2022/08/09	27	37.86	66	38.00	37.95	-39	5,102	-0.76%
2022/08/08	20	37.13	63.1	37.22	37.55	-43.1	5,119	-0.84%
2022/08/05	95	37.58	79.1	37.44	37.60	15.9	5,162	0.31%
2022/08/04	53	35.39	36	35.27	35.95	17	5,183	0.33%
2022/08/03	32.2	35.90	28	36.36	36.05	4.2	5,170	0.08%
2022/08/02	141.2	36.67	41	36.86	36.50	100.2	5,192	1.93%	大買/
2022/08/01	38	38.27	113.1	38.25	38.35	-75	5,145	-1.46%	大賣/
2022/07/29	33.2	37.17	35	37.27	37.20	-1.8	5,100	-0.04%
2022/07/28	10	36.68	14	36.79	36.60	-4	5,127	-0.08%
2022/07/27	2	36.33	23	36.38	36.65	-21	5,139	-0.41%
2022/07/26	44.2	36.28	4.3	36.77	36.15	39.9	5,173	0.77%
2022/07/25	17	36.86	24	37.00	37.00	-7	5,183	-0.14%
2022/07/22	108	37.64	53.1	37.71	36.80	54.9	5,224	1.05%	大買/
2022/07/21	59	37.09	88	37.09	37.35	-29	5,315	-0.55%
2022/07/20	22.1	36.47	50	36.49	36.05	-27.9	5,269	-0.53%
2022/07/19	49.1	36.07	31	36.13	35.95	18.1	5,357	0.34%
2022/07/18	20.4	36.03	39	36.13	36.10	-18.7	5,373	-0.35%
2022/07/15	150.1	36.36	126	36.37	36.00	24.1	5,369	0.45%	大買/大賣/
2022/07/14	86	34.73	181	35.50	36.30	-95	5,204	-1.83%	大賣/
2022/07/13	11.1	33.17	16	33.46	33.00	-4.9	5,084	-0.10%
2022/07/12	23.1	32.49	10	32.43	32.25	13.1	5,178	0.25%
2022/07/11	11	33.93	27	33.87	33.95	-16	5,214	-0.31%
2022/07/08	58	33.55	63.1	33.67	33.60	-5.1	5,283	-0.10%
2022/07/07	47.1	30.95	74	30.70	31.50	-27	5,211	-0.52%
2022/07/06	28	31.09	35	30.87	30.25	-7	5,275	-0.13%
2022/07/05	17.1	31.75	40	31.71	31.95	-23	5,373	-0.43%
2022/07/04	39	31.38	56	31.60	31.00	-17	5,410	-0.31%
2022/07/01	95	33.07	94	33.39	31.70	1	5,539	0.02%
2022/06/30	90.1	34.54	35.2	34.53	34.00	54.9	5,642	0.97%
2022/06/29	45	35.89	24	35.95	35.90	21	5,690	0.37%
2022/06/28	49	36.89	50	36.70	36.80	-1	5,901	-0.02%
2022/06/27	35	37.59	22.2	37.59	37.80	12.8	6,692	0.19%
2022/06/24	58	37.11	56	37.28	36.85	2	6,996	0.03%
2022/06/23	51	36.07	68	36.50	35.95	-17	7,501	-0.23%
2022/06/22	46	36.34	34	36.41	35.60	12	8,370	0.14%
2022/06/21	19	36.44	59	36.12	36.70	-40	9,175	-0.44%
2022/06/20	59.1	35.82	47.1	35.95	35.10	12	9,495	0.13%
2022/06/17	53.2	37.09	39	37.07	36.95	14.2	9,504	0.15%
2022/06/16	37.2	38.23	53	38.56	37.40	-15.8	9,509	-0.17%
2022/06/15	29	38.70	17	38.88	38.30	12	9,536	0.13%
2022/06/14	20	38.48	26	38.67	39.10	-6	9,575	-0.06%
2022/06/13	59	38.87	76	38.85	38.80	-17	9,597	-0.18%
2022/06/10	54	39.86	19	39.89	40.00	35	9,611	0.36%
2022/06/09	55	40.78	51.1	40.78	40.60	4	9,630	0.04%
2022/06/08	362.2	41.65	342.2	41.54	41.25	20	9,651	0.21%	大買/大賣/
2022/06/07	139	40.37	108	40.36	40.30	31	9,377	0.33%	大買/大賣/
2022/06/06	31	39.44	30	39.32	39.15	1	9,352	0.01%
2022/06/02	56.2	40.07	64	39.96	40.00	-7.8	9,466	-0.08%
2022/06/01	396.1	41.49	295.2	41.29	40.75	100.9	9,549	1.06%	大買/大賣/
2022/05/31	20	39.06	29.1	39.25	39.40	-9.1	9,420	-0.10%
2022/05/30	97.7	39.18	98	39.18	39.15	-0.4	9,594	0.00%
2022/05/27	89.1	38.67	89.1	38.83	38.10	0	9,640	0.00%
2022/05/26	68	37.96	39.3	38.11	37.40	28.7	9,685	0.30%
2022/05/25	31	38.50	35.3	38.30	38.80	-4.3	9,758	-0.04%
2022/05/24	35	38.26	30.2	38.25	37.50	4.8	9,920	0.05%
2022/05/23	22.8	38.63	11	38.93	38.35	11.8	10,009	0.12%
2022/05/20	13.2	38.42	18	38.54	38.35	-4.9	10,206	-0.05%
2022/05/19	26.1	38.17	30.1	38.04	38.40	-4	10,389	-0.04%
2022/05/18	21	38.47	30.1	38.62	38.40	-9.1	10,582	-0.09%
2022/05/17	42.1	38.04	35	38.05	38.10	7	11,380	0.06%
2022/05/16	23	37.37	34.1	37.62	37.35	-11.1	11,789	-0.09%
2022/05/13	38	36.68	76.3	36.50	36.75	-38.3	11,807	-0.32%
2022/05/12	65.2	35.67	58.9	35.74	35.00	6.3	11,857	0.05%
2022/05/11	28.1	37.77	15	37.55	37.30	13.1	11,831	0.11%
2022/05/10	44.5	38.02	48	38.04	38.25	-3.5	11,976	-0.03%
2022/05/09	26	38.81	39	38.77	38.60	-13	12,027	-0.11%
2022/05/06	57.2	39.79	51	39.84	39.85	6.2	12,155	0.05%
2022/05/05	38	41.58	46.1	41.59	41.00	-8.1	12,278	-0.07%
2022/05/04	25	40.24	28	40.38	40.55	-3	12,324	-0.02%
2022/05/03	49.1	39.45	74.1	39.61	39.70	-25	12,455	-0.20%
2022/04/29	27.3	39.27	28.5	39.01	39.00	-1.3	12,634	-0.01%
2022/04/28	67.1	38.90	74	39.05	38.70	-6.9	12,814	-0.05%
2022/04/27	152.8	38.27	145	38.54	38.65	7.8	12,841	0.06%	大買/大賣/
2022/04/26	55.1	41.01	42.5	40.91	40.70	12.6	12,772	0.10%
2022/04/25	94.3	41.20	84	41.47	40.95	10.3	12,852	0.08%
2022/04/22	72.1	43.15	68	43.19	43.25	4.1	12,957	0.03%
2022/04/21	52.5	43.41	55	43.48	43.60	-2.5	13,093	-0.02%
2022/04/20	92	42.99	144	42.95	42.95	-52	13,319	-0.39%	大賣/
2022/04/19	62.1	42.64	59.5	42.76	42.05	2.6	13,467	0.02%
2022/04/18	132.1	42.68	67.1	42.89	42.35	65	13,793	0.47%	大買/
2022/04/15	46	44.24	71	43.99	43.80	-25	13,993	-0.18%
2022/04/14	39	45.36	77	45.28	45.10	-38	14,415	-0.26%
2022/04/13	53	44.61	132	44.52	44.50	-79	14,620	-0.54%	大賣/
2022/04/12	87.1	43.70	94	43.84	44.20	-6.9	14,967	-0.05%
2022/04/11	125.9	44.60	99.1	44.44	44.00	26.8	15,448	0.17%	大買/
2022/04/08	105	45.90	64	46.14	45.75	41	15,823	0.26%	大買/
2022/04/07	159.7	46.60	328.5	46.59	45.20	-168.8	16,675	-1.01%	大買/大賣/鉅額交易
2022/04/06	210.1	47.29	265.3	47.37	47.15	-55.1	16,890	-0.33%	大買/大賣/
2022/04/01	107.1	46.44	89	46.47	46.10	18.1	17,214	0.11%	大買/
2022/03/31	246.4	47.91	259	47.60	46.80	-12.7	18,222	-0.07%	大買/大賣/
2022/03/30	760.8	48.52	868.7	48.57	48.25	-107.9	19,103	-0.56%	大買/大賣/鉅額交易
2022/03/29	436.1	47.96	467.2	47.87	46.95	-31.1	21,757	-0.14%	大買/大賣/
2022/03/28	559	48.06	550.5	48.09	47.60	8.5	22,374	0.04%	大買/大賣/
2022/03/25	751.4	47.59	777.5	47.68	47.65	-26.1	22,255	-0.12%	大買/大賣/
2022/03/24	611.4	46.78	787.3	47.02	45.90	-175.9	21,832	-0.81%	大買/大賣/鉅額交易
2022/03/23	277.8	44.66	300.3	44.65	45.75	-22.5	21,678	-0.10%	大買/大賣/
2022/03/22	55.2	43.06	60	43.14	43.00	-4.8	22,935	-0.02%
2022/03/21	70.2	43.08	35.3	42.93	42.65	34.9	24,311	0.14%
2022/03/18	55.2	42.92	38.1	43.02	43.30	17.2	25,021	0.07%
2022/03/17	60.1	42.65	82	42.74	42.55	-21.9	25,932	-0.08%
2022/03/16	31	41.88	53	41.80	41.40	-22	26,305	-0.08%
2022/03/15	67	42.15	30.1	42.16	41.90	36.9	26,355	0.14%
2022/03/14	47.3	42.57	56	42.72	43.15	-8.7	26,570	-0.03%
2022/03/11	89.3	42.37	57	42.25	42.10	32.3	27,074	0.12%
2022/03/10	122.1	44.05	42	43.74	43.35	80	27,079	0.30%	大買/
2022/03/09	111	42.49	121.1	42.49	42.65	-10.1	27,036	-0.04%	大買/大賣/
2022/03/08	115.5	42.26	157	42.25	41.75	-41.6	27,012	-0.15%	大買/大賣/
2022/03/07	155	43.79	104	43.90	43.00	51	26,897	0.19%	大買/大賣/
2022/03/04	182	45.94	543.2	46.29	45.50	-361.2	26,779	-1.35%	大買/大賣/鉅額交易
2022/03/03	351.6	47.19	226	47.05	46.55	125.5	26,680	0.47%	大買/大賣/鉅額交易
2022/03/02	99	46.31	118.1	46.42	46.90	-19	26,600	-0.07%	大賣/
2022/03/01	258	46.65	196.9	46.27	46.85	61.1	26,662	0.23%	大買/大賣/
2022/02/25	241	45.26	126.1	45.27	44.80	114.9	26,695	0.43%	大買/大賣/鉅額交易
2022/02/24	256.3	44.78	232	44.97	44.05	24.3	26,666	0.09%	大買/大賣/
2022/02/23	164.1	46.48	146.1	46.35	46.50	18.1	26,540	0.07%	大買/大賣/
2022/02/22	216.9	46.15	183	46.05	45.40	33.9	26,548	0.13%	大買/大賣/
2022/02/21	248.6	47.88	202.3	47.91	47.75	46.3	26,443	0.18%	大買/大賣/
2022/02/18	234.1	46.80	197	46.84	47.95	37.1	26,335	0.14%	大買/大賣/
2022/02/17	879.2	48.00	827.2	48.10	46.70	52	26,355	0.20%	大買/大賣/
2022/02/16	325.1	46.65	340.4	46.97	48.15	-15.3	25,774	-0.06%	大買/大賣/
2022/02/15	56	44.19	84	44.41	43.80	-28	25,474	-0.11%
2022/02/14	139.4	43.93	193.1	43.99	43.50	-53.7	25,529	-0.21%	大買/大賣/
2022/02/11	57.2	45.42	168	45.53	45.70	-110.8	25,612	-0.43%	大賣/鉅額交易
2022/02/10	184.2	45.57	100.7	45.90	45.20	83.6	25,949	0.32%	大買/
2022/02/09	175.1	45.18	117	45.12	45.20	58.1	25,870	0.22%	大買/大賣/
2022/02/08	157.1	44.34	143	44.58	44.95	14.1	25,855	0.05%	大買/大賣/
2022/02/07	188	43.07	190	43.06	43.90	-2	25,760	-0.01%	大買/大賣/
2022/01/26	149	41.33	137	41.48	41.60	12	25,716	0.05%	大買/大賣/
2022/01/25	132	41.87	112	41.22	40.80	20	26,178	0.08%	大買/大賣/
2022/01/24	140.5	42.08	148.4	42.40	42.80	-7.9	26,203	-0.03%	大買/大賣/
2022/01/21	163.3	43.39	116.6	43.31	42.55	46.7	26,324	0.18%	大買/大賣/
2022/01/20	108.2	44.67	57	44.60	44.45	51.2	26,539	0.19%	大買/
2022/01/19	108.1	44.93	122	44.72	44.80	-13.9	27,174	-0.05%	大買/大賣/
2022/01/18	131.2	45.52	123	45.21	44.80	8.2	27,675	0.03%	大買/大賣/
2022/01/17	215.2	45.65	219.4	45.46	45.60	-4.2	27,640	-0.02%	大買/大賣/
2022/01/14	213.3	44.69	205	44.64	44.15	8.3	27,650	0.03%	大買/大賣/
2022/01/13	280.7	45.29	298.4	45.37	45.65	-17.7	27,830	-0.06%	大買/大賣/
2022/01/12	194.1	46.75	188	46.56	46.00	6.1	28,004	0.02%	大買/大賣/
2022/01/11	403.6	47.27	344.2	46.75	46.50	59.4	27,968	0.21%	大買/大賣/
2022/01/10	286.1	48.12	313	48.09	48.70	-26.9	27,612	-0.10%	大買/大賣/
2022/01/07	386.2	48.39	188	48.39	47.75	198.2	27,341	0.72%	大買/大賣/鉅額交易
2022/01/06	232.2	49.89	178.2	50.18	49.60	54	26,889	0.20%	大買/大賣/
2022/01/05	272.1	51.38	269	51.18	50.40	3.1	26,623	0.01%	大買/大賣/
2022/01/04	502.1	51.35	478.2	51.44	52.10	24	26,245	0.09%	大買/大賣/
2022/01/03	560.2	50.29	607.1	50.18	50.70	-46.9	25,790	-0.18%	大買/大賣/
2021/12/30	671.2	51.37	639.1	51.41	50.30	32.1	25,335	0.13%	大買/大賣/
2021/12/29	398	50.64	419	50.45	50.60	-21	24,493	-0.09%	大買/大賣/
2021/12/28	698.4	50.32	539	50.18	50.00	159.4	24,195	0.66%	大買/大賣/鉅額交易
2021/12/27	2,036.9	51.27	2,025.9	51.22	51.70	11	23,728	0.05%	大買/大賣/
2021/12/24	1,089.4	50.09	1,042.1	50.20	49.40	47.3	22,652	0.21%	大買/大賣/
2021/12/23	2,467.2	49.94	2,704	49.91	49.90	-236.8	21,538	-1.10%	大買/大賣/鉅額交易
2021/12/22	802.2	45.12	930.5	45.91	47.35	-128.3	18,101	-0.71%	大買/大賣/鉅額交易
2021/12/21	525.8	43.57	419.5	43.44	43.05	106.3	17,170	0.62%	大買/大賣/鉅額交易
2021/12/20	422.3	45.34	389	45.22	45.15	33.3	16,748	0.20%	大買/大賣/
2021/12/17	571.6	45.85	879.3	46.04	45.40	-307.7	16,239	-1.89%	大買/大賣/鉅額交易
2021/12/16	1,486.8	46.15	1,106.6	46.25	46.25	380.2	15,573	2.44%	大買/大賣/鉅額交易
2021/12/15	1,172.3	43.17	1,175.1	43.27	43.80	-2.8	13,999	-0.02%	大買/大賣/
2021/12/14	893.2	40.41	581.1	40.29	40.80	312.1	12,584	2.48%	大買/大賣/鉅額交易
2021/12/13	627	41.37	738	41.26	42.25	-111	11,852	-0.94%	大買/大賣/鉅額交易
2021/12/10	587	39.33	491	39.26	38.45	96	10,891	0.88%	大買/大賣/
2021/12/09	136.2	38.56	92.1	38.54	38.30	44.1	10,460	0.42%	大買/
2021/12/08	386.9	38.58	176.5	38.78	38.20	210.4	10,373	2.03%	大買/大賣/鉅額交易
2021/12/07	385.3	38.78	432.1	38.70	39.10	-46.8	10,132	-0.46%	大買/大賣/
2021/12/06	58.1	36.78	90.1	36.89	37.20	-32	9,605	-0.33%
2021/12/03	13.1	36.09	28.2	36.09	36.20	-15.1	9,602	-0.16%
2021/12/02	53.2	35.92	47	35.93	35.65	6.2	9,638	0.06%
2021/12/01	36	36.06	43	36.25	36.45	-7	9,665	-0.07%
2021/11/30	44	35.93	36	35.93	36.25	8	9,693	0.08%
2021/11/29	73.1	35.13	67	35.14	35.45	6.1	9,748	0.06%
2021/11/26	146.3	36.28	107	36.16	35.75	39.3	9,817	0.40%	大買/大賣/
2021/11/25	183.4	37.60	55.1	37.74	37.10	128.3	9,738	1.32%	大買/鉅額交易
2021/11/24	179.1	37.55	189.5	37.53	38.05	-10.4	9,614	-0.11%	大買/大賣/
2021/11/23	177.1	37.50	102.1	37.57	36.85	75	9,542	0.79%	大買/大賣/
2021/11/22	91	37.86	127	37.78	37.70	-36	9,567	-0.38%	大賣/
2021/11/19	159.1	37.53	94	37.89	37.35	65.1	9,684	0.67%	大買/
2021/11/18	81	37.75	115.2	37.69	37.55	-34.2	9,701	-0.35%	大賣/
2021/11/17	131.1	37.38	103.2	37.63	37.15	27.9	9,687	0.29%	大買/大賣/
2021/11/16	338.9	38.18	246	37.70	37.30	92.9	9,737	0.95%	大買/大賣/
2021/11/15	163.7	37.96	239	38.25	38.40	-75.3	9,596	-0.78%	大買/大賣/
2021/11/12	154	37.37	132.1	37.50	37.20	22	9,510	0.23%	大買/大賣/
2021/11/11	111.1	37.13	80.1	37.56	36.55	31	9,519	0.33%	大買/
2021/11/10	228	37.66	145.2	37.84	37.30	82.8	9,529	0.87%	大買/大賣/
2021/11/09	321	37.14	467.8	37.22	37.70	-146.8	9,481	-1.55%	大買/大賣/鉅額交易
2021/11/08	105.3	35.35	83	35.47	35.50	22.3	9,209	0.24%	大買/
2021/11/05	115	34.60	141.3	34.66	34.40	-26.2	9,380	-0.28%	大買/大賣/
2021/11/04	84	35.49	44	35.40	35.25	40	9,424	0.42%
2021/11/03	128.2	35.64	94.6	35.58	35.20	33.5	9,455	0.35%	大買/
2021/11/02	469.6	37.81	622.2	37.86	35.45	-152.6	9,494	-1.61%	大買/大賣/鉅額交易
2021/11/01	188	36.98	120.1	37.18	36.80	67.9	9,020	0.75%	大買/大賣/
2021/10/29	283.7	37.04	272	37.03	36.80	11.7	8,881	0.13%	大買/大賣/
2021/10/28	338	36.89	283.1	37.01	36.30	54.9	8,571	0.64%	大買/大賣/
2021/10/27	709	36.92	560	36.79	36.30	149	8,202	1.82%	大買/大賣/鉅額交易
2021/10/26	284.6	36.11	342.4	36.45	37.25	-57.8	7,558	-0.76%	大買/大賣/
2021/10/25	171.2	34.26	153	34.21	33.90	18.2	7,035	0.26%	大買/大賣/
2021/10/22	171.2	35.20	178	34.94	34.80	-6.8	7,167	-0.09%	大買/大賣/
2021/10/21	317	35.13	305.1	35.05	35.30	11.9	7,157	0.17%	大買/大賣/
2021/10/20	285.1	34.55	321.3	34.91	35.30	-36.2	7,123	-0.51%	大買/大賣/
2021/10/19	208	33.22	137	33.16	33.00	71	6,882	1.03%	大買/大賣/
2021/10/18	85.1	32.09	76	32.13	32.20	9.1	6,882	0.13%
2021/10/15	8.1	31.65	50	31.41	31.85	-42	7,015	-0.60%
2021/10/14	37	30.13	93	30.53	30.85	-56	7,241	-0.77%
2021/10/13	47	30.34	32	30.77	29.90	15	7,365	0.20%
2021/10/12	30	30.69	32	31.03	30.75	-2	7,493	-0.03%
2021/10/08	156.2	32.17	94	32.09	31.30	62.2	7,645	0.81%	大買/
2021/10/07	37.2	31.44	54	31.41	31.65	-16.8	7,809	-0.21%
2021/10/06	49	30.95	52	31.08	30.55	-3	8,574	-0.03%
2021/10/05	66	29.93	153	30.00	30.60	-87	9,372	-0.93%	大賣/
2021/10/04	74.1	29.86	114.3	29.28	29.00	-40.2	9,871	-0.41%	大賣/
2021/10/01	125.2	30.61	128	30.83	30.45	-2.8	10,423	-0.03%	大買/大賣/
2021/09/30	13.3	31.96	18	31.99	32.15	-4.7	11,451	-0.04%
2021/09/29	31.1	31.65	31	31.69	31.30	0.1	11,934	0.00%
2021/09/28	64.1	32.93	35	33.20	32.35	29.1	12,399	0.23%
2021/09/27	35.1	33.37	48	33.33	33.25	-13	12,598	-0.10%
2021/09/24	19	32.42	57	32.76	32.70	-38	12,832	-0.30%
2021/09/23	87	32.46	74	32.40	32.05	13	13,219	0.10%
2021/09/22	46	31.16	37	31.39	31.50	9	13,700	0.07%
2021/09/17	12.1	32.25	9	32.54	32.35	3.1	15,407	0.02%
2021/09/16	29	32.87	39	33.01	32.65	-10	15,957	-0.06%
2021/09/15	14.1	32.52	37	32.48	32.60	-22.9	16,277	-0.14%
2021/09/14	35.4	32.80	38	32.33	32.15	-2.6	16,573	-0.02%
2021/09/13	27	32.92	34	32.98	32.65	-7	16,735	-0.04%
2021/09/10	35.1	32.71	36	32.75	32.85	-0.9	16,909	-0.01%
2021/09/09	28	32.70	57	32.64	33.00	-29	17,150	-0.17%
2021/09/08	92.7	32.33	156	32.39	32.05	-63.3	17,334	-0.37%	大賣/
2021/09/07	58	33.18	82	33.05	33.45	-24	17,836	-0.13%
2021/09/06	56.5	34.15	19.1	34.37	33.45	37.4	18,298	0.20%
2021/09/03	74.2	34.83	102	34.73	34.90	-27.9	18,328	-0.15%	大賣/
2021/09/02	85.1	35.14	47	35.00	34.45	38	18,386	0.21%
2021/09/01	170	36.40	213.4	36.14	35.80	-43.4	18,456	-0.24%	大買/大賣/
2021/08/31	36.1	35.92	31	36.01	35.95	5	18,438	0.03%
2021/08/30	56.1	36.11	116	36.10	35.90	-59.9	18,637	-0.32%	大賣/
2021/08/27	153.1	36.13	28	36.53	35.65	125.1	18,817	0.66%	大買/鉅額交易
2021/08/26	91.1	36.57	96	36.54	36.85	-4.9	19,040	-0.03%
2021/08/25	146	36.01	282.1	35.90	36.10	-136.1	19,122	-0.71%	大買/大賣/鉅額交易
2021/08/24	169	34.96	109	35.17	34.25	60	19,301	0.31%	大買/大賣/
2021/08/23	71	34.57	85	34.63	34.90	-14	19,627	-0.07%
2021/08/20	99	33.30	121	33.45	34.05	-22	19,925	-0.11%	大賣/
2021/08/19	99	33.23	50	33.31	32.50	49	20,009	0.24%
2021/08/18	100	32.64	104	32.28	34.45	-4	20,301	-0.02%	大賣/
2021/08/17	121	33.59	182	33.07	31.80	-61	20,427	-0.30%	大買/大賣/
2021/08/16	85.3	34.48	57	34.80	34.10	28.3	20,432	0.14%
2021/08/13	157.2	36.80	102	36.58	35.80	55.2	20,452	0.27%	大買/大賣/
2021/08/12	117	38.44	123	38.43	38.25	-6	20,523	-0.03%	大買/大賣/
2021/08/11	253	38.29	247	38.33	38.95	6	20,594	0.03%	大買/大賣/
2021/08/10	233	38.11	101.1	37.93	37.65	131.9	20,667	0.64%	大買/大賣/鉅額交易
2021/08/09	87	37.78	96.3	38.11	37.05	-9.3	20,854	-0.04%
2021/08/06	131	37.86	116	37.73	37.60	15	21,081	0.07%	大買/大賣/
2021/08/05	96	36.73	58.2	36.73	36.60	37.8	21,273	0.18%
2021/08/04	58.2	37.84	42	37.57	37.45	16.2	21,764	0.07%
2021/08/03	23.1	37.73	27	37.82	37.65	-3.9	22,054	-0.02%
2021/08/02	57.2	37.91	95	37.80	38.00	-37.9	22,273	-0.17%
2021/07/30	108	38.26	112	38.20	37.90	-4	22,477	-0.02%	大買/大賣/
2021/07/29	110	38.33	188.5	38.27	38.40	-78.5	22,689	-0.35%	大買/大賣/
2021/07/28	196	37.88	159	37.88	38.10	37	22,900	0.16%	大買/大賣/
2021/07/27	206	40.68	118	40.87	39.65	88	23,195	0.38%	大買/大賣/
2021/07/26	430.5	41.50	409.7	41.51	41.60	20.8	23,492	0.09%	大買/大賣/
2021/07/23	328	39.93	326.8	40.07	40.05	1.2	24,314	0.00%	大買/大賣/
2021/07/22	181	39.19	195.5	39.08	38.90	-14.5	24,927	-0.06%	大買/大賣/
2021/07/21	172.2	38.32	196	38.55	37.75	-23.8	25,844	-0.09%	大買/大賣/
2021/07/20	206.1	38.16	204	38.04	37.75	2.1	25,772	0.01%	大買/大賣/
2021/07/19	136.7	40.13	161.5	40.26	39.80	-24.8	25,664	-0.10%	大買/大賣/
2021/07/16	171.7	40.97	132.1	40.99	40.50	39.6	25,559	0.15%	大買/大賣/
2021/07/15	229.2	41.11	195.5	41.01	40.90	33.7	25,443	0.13%	大買/大賣/
2021/07/14	229.3	40.94	388	40.86	40.45	-158.7	25,327	-0.63%	大買/大賣/鉅額交易
2021/07/13	756.6	43.34	879.1	43.31	41.35	-122.5	25,095	-0.49%	大買/大賣/鉅額交易
2021/07/12	727.6	42.55	635.1	42.70	43.15	92.5	24,316	0.38%	大買/大賣/
2021/07/09	557.1	42.13	485.2	41.89	41.20	71.9	23,498	0.31%	大買/大賣/
2021/07/08	472.3	41.73	442.4	41.64	42.40	29.9	22,982	0.13%	大買/大賣/
2021/07/07	893.3	41.59	1,038.2	41.39	40.80	-144.9	22,452	-0.65%	大買/大賣/鉅額交易
2021/07/06	552	42.52	465.8	42.29	43.00	86.2	21,586	0.40%	大買/大賣/
2021/07/05	486.2	39.17	594.5	39.38	39.10	-108.3	21,259	-0.51%	大買/大賣/鉅額交易
2021/07/02	399	37.62	355.5	37.60	37.60	43.5	21,926	0.20%	大買/大賣/
2021/07/01	220.4	37.33	130	37.12	36.90	90.4	21,974	0.41%	大買/大賣/
2021/06/30	324.4	38.58	312	38.59	38.15	12.3	21,976	0.06%	大買/大賣/
2021/06/29	513	39.20	590	39.08	37.25	-77	21,852	-0.35%	大買/大賣/
2021/06/28	1,289.5	40.18	1,174	40.19	39.75	115.5	21,547	0.54%	大買/大賣/鉅額交易
2021/06/25	352	38.53	543	39.14	39.80	-191	20,099	-0.95%	大買/大賣/鉅額交易
2021/06/24	228	36.03	243	36.17	36.20	-15	19,674	-0.08%	大買/大賣/
2021/06/23	227	34.87	314	34.97	35.80	-87	19,435	-0.45%	大買/大賣/
2021/06/22	169	34.09	125	33.86	33.40	44	19,356	0.23%	大買/大賣/
2021/06/21	253	34.73	188	34.36	34.05	65	19,369	0.34%	大買/大賣/
2021/06/18	242	36.45	302	36.61	35.85	-60	19,561	-0.31%	大買/大賣/
2021/06/17	380	35.89	363	35.96	36.30	17	21,100	0.08%	大買/大賣/
2021/06/16	657.3	36.26	345	36.16	35.25	312.3	22,480	1.39%	大買/大賣/鉅額交易
2021/06/15	469.2	35.69	502	35.97	36.55	-32.8	23,594	-0.14%	大買/大賣/
2021/06/11	120.2	33.43	106	33.78	33.25	14.2	24,009	0.06%	大買/大賣/
2021/06/10	129.1	33.56	134	33.38	33.20	-4.9	24,903	-0.02%	大買/大賣/
2021/06/09	127	33.80	89	33.63	33.25	38	25,010	0.15%	大買/
2021/06/08	143	34.61	207.5	34.58	34.75	-64.5	24,966	-0.26%	大買/大賣/
2021/06/07	232	35.27	229	34.85	34.30	3	24,939	0.01%	大買/大賣/
2021/06/04	323	36.44	238.3	36.37	36.10	84.7	24,757	0.34%	大買/大賣/
2021/06/03	225.2	36.57	216	36.69	36.20	9.2	24,630	0.04%	大買/大賣/
2021/06/02	241.1	36.41	183	36.13	35.40	58	24,417	0.24%	大買/大賣/
2021/06/01	311	36.78	314.1	36.55	36.70	-3.1	24,292	-0.01%	大買/大賣/
2021/05/31	481	36.43	456.3	36.37	36.40	24.7	24,079	0.10%	大買/大賣/
2021/05/28	342.3	33.00	394.9	33.05	33.80	-52.6	24,205	-0.22%	大買/大賣/
2021/05/27	228.1	31.01	240	30.81	30.75	-11.9	24,751	-0.05%	大買/大賣/
2021/05/26	380	30.41	235	30.24	30.40	145	24,713	0.59%	大買/大賣/鉅額交易
2021/05/25	102.1	30.15	119	30.55	31.15	-16.9	24,380	-0.07%	大買/大賣/
2021/05/24	182	28.09	234	28.14	28.35	-52	24,247	-0.21%	大買/大賣/
2021/05/21	198	27.92	167	27.82	27.90	31	24,179	0.13%	大買/大賣/
2021/05/20	222	27.58	232	27.44	26.65	-10	24,303	-0.04%	大買/大賣/
2021/05/19	198.4	27.69	222	27.72	27.65	-23.6	24,174	-0.10%	大買/大賣/
2021/05/18	464	27.49	299	27.56	28.15	165	24,050	0.69%	大買/大賣/鉅額交易
2021/05/17	207	26.44	219	26.35	25.60	-12	23,768	-0.05%	大買/大賣/
2021/05/14	187.4	29.14	213.5	29.24	28.40	-26.1	23,502	-0.11%	大買/大賣/
2021/05/13	265.2	29.93	256.4	29.75	29.85	8.8	23,224	0.04%	大買/大賣/
2021/05/12	359.4	31.32	496.5	30.94	30.40	-137.1	22,926	-0.60%	大買/大賣/鉅額交易
2021/05/11	203.2	32.63	297.7	32.67	32.10	-94.5	22,378	-0.42%	大買/大賣/
2021/05/10	248	35.85	298	35.85	35.30	-50	22,094	-0.23%	大買/大賣/
2021/05/07	279	35.26	271	35.15	36.95	8	21,966	0.04%	大買/大賣/
2021/05/06	273.2	34.83	256.1	34.92	34.30	17.1	21,867	0.08%	大買/大賣/
2021/05/05	476	36.33	492	35.73	34.45	-16	21,673	-0.07%	大買/大賣/
2021/05/04	398.6	37.18	495.5	37.20	36.10	-96.9	21,592	-0.45%	大買/大賣/
2021/05/03	556.3	40.42	547.4	40.32	38.70	8.9	21,235	0.04%	大買/大賣/
2021/04/29	1,095.3	46.18	935.7	46.22	42.95	159.6	20,791	0.77%	大買/大賣/鉅額交易
2021/04/28	515.2	43.08	747	43.58	45.10	-231.8	19,829	-1.17%	大買/大賣/鉅額交易
2021/04/27	1,212.3	42.20	1,106.1	42.13	41.00	106.1	19,229	0.55%	大買/大賣/鉅額交易
2021/04/26	63	39.90	65	39.90	39.90	-2	18,422	-0.01%
2021/04/23	131	35.06	122	34.92	36.30	9	18,508	0.05%	大買/大賣/
2021/04/22	70.2	34.07	75	33.98	33.00	-4.8	18,616	-0.03%
2021/04/21	36	33.72	33	33.78	34.40	3	18,814	0.02%
2021/04/20	120.7	33.74	30	33.56	34.15	90.7	18,976	0.48%	大買/
2021/04/19	46.9	35.32	27.3	35.98	34.50	19.6	19,413	0.10%
2021/04/16	26	36.15	103	35.66	36.40	-77	20,088	-0.38%	大賣/
2021/04/15	96.1	35.85	21	35.16	35.70	75.1	20,268	0.37%
2021/04/14	63.3	34.39	78	33.95	35.10	-14.7	20,395	-0.07%
2021/04/13	169.2	37.93	95.1	37.51	37.00	74.1	20,488	0.36%	大買/
2021/04/12	147.1	35.35	272.3	35.18	38.00	-125.2	20,566	-0.61%	大買/大賣/鉅額交易
2021/04/09	242	38.11	356.9	39.03	37.80	-115	20,758	-0.55%	大買/大賣/鉅額交易
2021/04/08	894	41.78	1,032	42.08	41.95	-138	20,895	-0.66%	大買/大賣/鉅額交易
2021/04/07	293.5	38.08	249.2	38.20	38.90	44.3	19,783	0.22%	大買/大賣/
2021/04/06	208	34.23	153.1	34.58	35.40	54.9	19,602	0.28%	大買/大賣/
2021/04/01	191.5	30.94	214	30.59	32.20	-22.5	19,483	-0.12%	大買/大賣/
2021/03/31	228	29.26	211	29.22	29.30	17	19,341	0.09%	大買/大賣/
2021/03/30	217	28.58	223.1	28.37	29.30	-6.1	19,307	-0.03%	大買/大賣/
2021/03/29	75.3	26.52	102.2	26.64	26.95	-26.9	19,141	-0.14%	大賣/
2021/03/26	99	25.99	114	26.09	26.20	-15	19,240	-0.08%	大賣/
2021/03/25	240	26.43	175	26.41	25.75	65	19,364	0.34%	大買/大賣/
2021/03/24	88.3	25.01	76.3	24.81	25.30	12	20,185	0.06%
2021/03/23	140.4	24.34	184	24.25	24.45	-43.6	20,830	-0.21%	大買/大賣/
2021/03/22	1,202.1	26.87	993	26.60	26.00	209.1	20,580	1.02%	大買/大賣/鉅額交易
2021/03/19	1,447	24.57	1,518.2	25.14	25.55	-71.2	19,048	-0.37%	大買/大賣/
2021/03/18	1,209.1	22.53	1,095	22.91	23.25	114.1	17,938	0.64%	大買/大賣/鉅額交易
2021/03/17	435	20.47	941.1	20.65	21.15	-506.1	16,444	-3.08%	大買/大賣/鉅額交易
2021/03/16	688	19.56	833	19.58	19.25	-145	15,750	-0.92%	大買/大賣/鉅額交易
2021/03/15	169.5	18.48	186	18.49	18.50	-16.5	14,969	-0.11%	大買/大賣/
2021/03/12	118	17.80	106.5	17.87	17.90	11.5	15,063	0.08%	大買/大賣/
2021/03/11	40	17.57	137	17.55	17.70	-97	15,623	-0.62%	大賣/
2021/03/10	85	17.14	177.3	17.06	17.00	-92.3	15,916	-0.58%	大賣/
2021/03/09	128	16.62	160	16.87	17.10	-32	16,439	-0.19%	大買/大賣/
2021/03/08	213	17.02	112	16.96	16.80	101	17,152	0.59%	大買/大賣/鉅額交易
2021/03/05	76	17.41	73	17.42	17.30	3	17,645	0.02%
2021/03/04	268	17.40	260	17.43	17.35	8	17,670	0.05%	大買/大賣/
2021/03/03	648	18.21	377.6	18.10	17.80	270.4	17,605	1.54%	大買/大賣/鉅額交易
2021/03/02	646.8	19.16	911.3	19.18	19.45	-264.5	17,445	-1.52%	大買/大賣/鉅額交易
2021/02/26	238	17.91	374	17.89	17.85	-136	16,612	-0.82%	大買/大賣/鉅額交易
2021/02/25	154	17.63	32	17.63	17.55	122	16,460	0.74%	大買/鉅額交易
2021/02/24	134	17.81	223	17.77	17.50	-89	16,430	-0.54%	大買/大賣/
2021/02/23	86	17.55	172.3	17.65	17.50	-86.3	16,298	-0.53%	大賣/
2021/02/22	323	17.92	324	17.98	17.70	-1	16,355	-0.01%	大買/大賣/
2021/02/19	73	17.18	104	17.07	17.25	-31	16,104	-0.19%	大賣/
2021/02/18	246	16.97	237	16.84	16.85	9	16,065	0.06%	大買/大賣/
2021/02/17	21	16.38	149	16.29	16.60	-128	15,983	-0.80%	大賣/鉅額交易
2021/02/05	136	15.97	36	15.87	15.80	100	15,950	0.63%	大買/
2021/02/04	63	16.09	105	16.17	16.10	-42	16,037	-0.26%	大賣/
2021/02/03	93	16.18	56	16.36	16.10	37	16,018	0.23%
2021/02/02	86	16.27	124	16.21	16.15	-38	16,054	-0.24%	大賣/
2021/02/01	114	16.29	102	16.42	16.20	12	16,069	0.07%	大買/大賣/
2021/01/29	154	17.08	148	16.82	16.50	6	16,124	0.04%	大買/大賣/
2021/01/28	175	16.88	247.2	16.98	17.05	-72.2	16,239	-0.44%	大買/大賣/
2021/01/27	63	16.59	106.5	16.61	16.65	-43.5	16,178	-0.27%	大賣/
2021/01/26	481	16.55	479	16.65	16.25	2	16,403	0.01%	大買/大賣/
2021/01/25	93	15.88	139	15.86	15.95	-46	16,194	-0.28%	大賣/
2021/01/22	34	15.94	42	15.98	15.95	-8	16,058	-0.05%
2021/01/21	293	16.08	281	16.19	15.90	12	16,017	0.07%	大買/大賣/
2021/01/20	309.2	16.82	143	16.76	16.40	166.2	15,875	1.05%	大買/大賣/鉅額交易
2021/01/19	395.3	17.32	276.5	17.42	17.55	118.8	15,684	0.76%	大買/大賣/鉅額交易
2021/01/18	176	17.27	155	17.24	17.20	21	15,497	0.14%	大買/大賣/
2021/01/15	415	17.89	310	17.81	17.80	105	15,367	0.68%	大買/大賣/鉅額交易
2021/01/14	406	17.94	324	17.94	18.25	82	15,141	0.54%	大買/大賣/
2021/01/13	194	17.55	308	17.72	17.45	-114	14,972	-0.76%	大買/大賣/鉅額交易
2021/01/12	595	17.60	333	17.68	17.10	262	14,844	1.76%	大買/大賣/鉅額交易
2021/01/11	548.3	17.79	558	17.79	18.25	-9.7	14,511	-0.07%	大買/大賣/
2021/01/08	99	16.85	333	16.88	16.75	-234	14,277	-1.64%	大賣/鉅額交易
2021/01/07	181	16.59	181.3	16.53	16.70	-0.3	14,733	0.00%	大買/大賣/
2021/01/06	271.8	16.47	138	16.21	16.00	133.8	14,688	0.91%	大買/大賣/鉅額交易
2021/01/05	179	16.72	236	16.67	16.55	-57	14,508	-0.39%	大買/大賣/
2021/01/04	386	16.75	185	16.96	16.95	201	14,338	1.40%	大買/大賣/鉅額交易
2020/12/31	337	16.59	446	16.72	16.30	-109	13,928	-0.78%	大買/大賣/鉅額交易
2020/12/30	67	16.20	29	16.23	16.15	38	13,640	0.28%
2020/12/29	66	16.22	323	16.26	16.15	-257	13,589	-1.89%	大賣/鉅額交易
2020/12/28	122	16.12	135	16.18	16.15	-13	13,565	-0.10%	大買/大賣/
2020/12/25	176	16.37	146	16.40	16.50	30	13,417	0.22%	大買/大賣/
2020/12/24	111	16.47	293.5	16.37	16.30	-182.5	13,307	-1.37%	大買/大賣/鉅額交易
2020/12/23	154	15.84	288	15.91	15.85	-134	13,152	-1.02%	大買/大賣/鉅額交易
2020/12/22	382	16.11	279.2	16.05	15.70	102.8	13,100	0.78%	大買/大賣/鉅額交易
2020/12/21	269	16.73	325	16.67	16.55	-56	12,998	-0.43%	大買/大賣/
2020/12/18	1,475	17.07	829.3	17.08	16.70	645.7	13,098	4.93%	大買/大賣/鉅額交易
2020/12/17	591.4	16.79	1,235.3	17.07	17.35	-643.9	12,820	-5.02%	大買/大賣/鉅額交易
2020/12/16	65	15.96	103.3	16.01	15.80	-38.3	12,522	-0.31%	大賣/
2020/12/15	368	15.97	474	16.00	15.80	-106	12,475	-0.85%	大買/大賣/鉅額交易
2020/12/14	433.3	16.15	376	16.13	16.20	57.3	12,329	0.46%	大買/大賣/
2020/12/11	212	15.33	153	15.32	15.30	59	11,888	0.50%	大買/大賣/
2020/12/10	256	15.72	284.1	15.67	15.45	-28.1	11,707	-0.24%	大買/大賣/
2020/12/09	158	15.50	156	15.65	15.35	2	11,550	0.02%	大買/大賣/
2020/12/08	371	15.76	729	16.00	15.80	-358	11,360	-3.15%	大買/大賣/鉅額交易
2020/12/07	769	15.46	867	15.03	16.00	-98	11,045	-0.89%	大買/大賣/
2020/12/04	957.1	15.49	314	15.43	15.50	643.1	10,384	6.19%	大買/大賣/鉅額交易
2020/12/03	824	15.31	641.3	15.31	15.15	182.7	10,014	1.82%	大買/大賣/鉅額交易
2020/12/02	969.4	14.54	839.4	14.54	14.60	130	9,500	1.37%	大買/大賣/鉅額交易
2020/12/01	637	13.77	869	13.74	14.20	-232	8,759	-2.65%	大買/大賣/鉅額交易
2020/11/30	251	12.80	155	12.77	12.95	96	8,208	1.17%	大買/大賣/
2020/11/27	247.3	12.41	135	12.49	12.60	112.3	8,177	1.37%	大買/大賣/鉅額交易
2020/11/26	495.1	12.62	627	12.62	12.35	-131.9	8,290	-1.59%	大買/大賣/鉅額交易
2020/11/25	390	12.33	140	12.35	12.00	250	7,863	3.18%	大買/大賣/鉅額交易
2020/11/24	8	11.94	63	11.98	11.90	-55	7,777	-0.71%
2020/11/23	79	11.87	60	11.89	11.90	19	7,737	0.25%
2020/11/20	89	11.86	35	11.90	11.85	54	7,713	0.70%
2020/11/19	150	12.02	249	12.05	11.95	-99	7,714	-1.28%	大買/大賣/
2020/11/18	134	11.53	18	11.63	11.50	116	7,661	1.51%	大買/鉅額交易
2020/11/17	66	11.62	139	11.70	11.70	-73	7,784	-0.94%	大賣/
2020/11/16	24	11.46	93	11.43	11.35	-69	7,756	-0.89%
2020/11/13	67	11.38	80	11.31	11.40	-13	7,779	-0.17%
2020/11/12	302	11.44	220	11.61	11.40	82	7,793	1.05%	大買/大賣/
2020/11/11	28	11.78	46.4	11.90	12.00	-18.4	7,663	-0.24%
2020/11/10	203.1	11.97	55	12.09	11.60	148.1	7,638	1.94%	大買/鉅額交易
2020/11/09	178.2	12.09	74	12.02	11.95	104.2	7,582	1.37%	大買/鉅額交易
2020/11/06	272.2	12.34	191	12.27	12.15	81.2	7,633	1.06%	大買/大賣/
2020/11/05	189	12.47	258	12.40	12.40	-69	7,524	-0.92%	大買/大賣/
2020/11/04	57	12.06	150	12.22	12.15	-93	7,283	-1.28%	大賣/
2020/11/03	321.2	12.30	383	12.26	12.05	-61.9	7,167	-0.86%	大買/大賣/
2020/11/02	27	11.71	32	11.78	11.80	-5	6,852	-0.07%
2020/10/30	69	11.86	65	11.90	11.70	4	6,847	0.06%
2020/10/29	30	11.44	93	11.58	11.90	-63	6,819	-0.92%
2020/10/28	60	11.91	51	11.79	11.55	9	6,764	0.13%
2020/10/27	267	12.07	99	11.96	11.85	168	6,709	2.50%	大買/鉅額交易
2020/10/26	149	12.14	195	12.18	11.95	-46	6,669	-0.69%	大買/大賣/
2020/10/23	173	12.07	124	12.03	12.00	49	6,583	0.74%	大買/大賣/
2020/10/22	88	11.94	45	11.91	11.95	43	6,535	0.66%
2020/10/21	84	12.07	131	12.04	12.05	-47	6,496	-0.72%	大賣/
2020/10/20	98	12.01	74	12.05	12.20	24	6,428	0.37%
2020/10/19	209.3	11.92	176	11.94	12.25	33.3	6,340	0.53%	大買/大賣/
2020/10/16	626	12.23	495	12.12	11.50	131	6,182	2.12%	大買/大賣/鉅額交易
2020/10/15	253	12.28	530	12.34	12.40	-277	5,884	-4.71%	大買/大賣/鉅額交易
2020/10/14	121	11.00	181	11.22	11.30	-60	5,207	-1.15%	大買/大賣/
2020/10/13	36	10.31	25	10.33	10.40	11	5,081	0.22%
2020/10/12	28	10.47	20	10.50	10.40	8	5,080	0.16%
2020/10/08	24	10.46	33	10.51	10.45	-9	5,104	-0.18%
2020/10/07	33	10.51	11	10.49	10.55	22	5,218	0.42%
2020/10/06	43	10.38	22	10.42	10.40	21	5,482	0.38%
2020/10/05	30	10.27	82	10.23	10.40	-52	5,580	-0.93%
2020/09/30	12	9.93	12	10.00	10.05	0	5,524	0.00%
2020/09/29	14	10.30	2	9.97	10.05	12	5,539	0.22%
2020/09/28	11	10.08	57	10.03	10.20	-46	5,547	-0.83%
2020/09/25	97	9.90	185	10.03	9.73	-88	5,558	-1.58%	大賣/
2020/09/24	333	10.02	181	10.05	9.90	152	5,572	2.73%	大買/大賣/鉅額交易
2020/09/23	399	10.95	249	10.97	10.50	150	5,481	2.74%	大買/大賣/鉅額交易
2020/09/22	578	11.95	428	11.84	11.50	150	5,275	2.84%	大買/大賣/鉅額交易
2020/09/21	372	11.56	382	11.62	12.00	-10	4,595	-0.22%	大買/大賣/
2020/09/18	68	10.86	82	10.87	10.95	-14	4,053	-0.35%
2020/09/17	195	10.67	238	10.72	10.50	-43	3,951	-1.09%	大買/大賣/
2020/09/16	32	10.33	14	10.36	10.40	18	3,812	0.47%
2020/09/15	72	10.36	29	10.19	10.15	43	3,766	1.14%
2020/09/14	187	10.08	300	10.29	10.10	-113	3,746	-3.02%	大買/大賣/鉅額交易
2020/09/11	54	9.94	8	9.96	9.75	46	3,660	1.26%
2020/09/10	4	10.11	23	10.26	10.10	-19	3,634	-0.52%
2020/09/09	80	10.08	18	10.07	10.15	62	3,622	1.71%
2020/09/08	35	10.09	8	10.04	10.00	27	3,600	0.75%
2020/09/07	43	10.35	66	10.36	10.15	-23	3,584	-0.64%
2020/09/04	47	9.95	84	10.09	10.15	-37	3,526	-1.05%
2020/09/03	37	10.07	53	10.19	10.10	-16	3,464	-0.46%
2020/09/02	124	10.05	70	10.13	10.05	54	3,440	1.57%	大買/
2020/09/01	146	10.25	247	10.17	10.35	-101	3,458	-2.92%	大買/大賣/鉅額交易
2020/08/31	70	9.76	25	9.73	9.74	45	3,241	1.39%
2020/08/28	24	9.69	77	9.67	9.61	-53	3,232	-1.64%
2020/08/27	25	9.58	3	9.54	9.52	22	3,220	0.68%
2020/08/26	28	9.69	3	9.72	9.60	25	3,253	0.77%
2020/08/25	22	9.74	3	9.73	9.68	19	3,253	0.58%
2020/08/24	76	9.94	113	9.92	9.75	-37	3,292	-1.12%	大賣/
2020/08/21	138	9.67	477	9.61	9.86	-339	3,349	-10.12%	大買/大賣/鉅額交易
2020/08/20	41	9.20	54	9.28	9.03	-13	3,197	-0.41%
2020/08/19	67	9.64	30	9.70	9.58	37	3,148	1.18%
2020/08/18	172	9.56	129	9.66	9.59	43	3,095	1.39%	大買/大賣/
2020/08/17	28	9.43	66	9.43	9.42	-38	3,046	-1.25%
2020/08/14	34	9.33	28	9.44	9.32	6	3,027	0.20%
2020/08/13	60	9.37	20	9.35	9.26	40	3,027	1.32%
2020/08/12	134	9.47	217	9.47	9.47	-83	2,993	-2.77%	大買/大賣/
2020/08/11	12	9.23	31	9.18	9.11	-19	2,878	-0.66%
2020/08/10	15	9.09	12	9.13	9.07	3	2,871	0.10%
2020/08/07	0	0.00	4	9.14	9.14	-4	2,864	-0.14%
2020/08/06	48	9.26	101	9.38	9.13	-53	2,864	-1.85%	大賣/
2020/08/05	8	9.26	55	9.32	9.29	-47	2,857	-1.64%
2020/08/04	15	9.14	31	9.20	9.11	-16	2,843	-0.56%
2020/08/03	9	8.97	0	0.00	8.98	9	2,838	0.32%
2020/07/31	13	8.92	12	8.99	8.94	1	2,842	0.04%
2020/07/30	20	8.92	87	8.97	8.96	-67	2,841	-2.36%
2020/07/29	15	8.78	20	8.69	8.75	-5	2,840	-0.18%
2020/07/28	20	8.59	1	8.57	8.47	19	2,838	0.67%
2020/07/27	12	8.81	17	8.85	8.76	-5	2,827	-0.18%
2020/07/24	15.5	9.07	62	9.02	8.95	-46.5	2,825	-1.65%
2020/07/23	7	9.33	112	9.31	9.28	-105	2,798	-3.75%	大賣/鉅額交易
2020/07/22	75	9.25	69	9.30	9.35	6	2,797	0.21%
2020/07/21	274	9.65	137	9.72	9.20	137	2,765	4.95%	大買/大賣/鉅額交易
2020/07/20	21	9.22	1	9.01	9.20	20	2,543	0.79%
2020/07/17	29	9.23	42	9.16	9.01	-13	2,529	-0.51%
2020/07/16	7	9.40	35	9.44	9.35	-28	2,500	-1.12%
2020/07/15	82	9.48	58	9.51	9.29	24	2,486	0.97%
2020/07/14	355	9.79	270	9.82	9.51	85	2,461	3.45%	大買/大賣/
2020/07/13	130	9.77	377.2	9.69	10.00	-247.2	2,334	-10.59%	大買/大賣/鉅額交易
2020/07/10	216	9.40	186	9.27	9.12	30	2,047	1.47%	大買/大賣/
2020/07/09	61	9.43	129	9.43	9.34	-68	1,934	-3.52%	大賣/
2020/07/08	54.4	9.30	13	9.33	9.28	41.4	1,897	2.18%
2020/07/07	68	9.37	21	9.42	9.26	47	1,865	2.52%
2020/07/06	27.1	9.29	44	9.32	9.23	-17	1,816	-0.93%
2020/07/03	323	9.22	274	9.32	9.44	49	1,763	2.78%	大買/大賣/
2020/07/02	15	9.24	180	9.12	9.23	-165	1,668	-9.89%	大賣/鉅額交易
2020/07/01	462	8.50	94	8.61	9.10	368	1,598	23.03%	大買/鉅額交易
2020/06/30	97	8.22	132	8.58	8.63	-35	1,448	-2.42%	大賣/
2020/06/24	2	7.92	0	0.00	7.94	2	1,326	0.15%
2020/06/23	8	7.97	30	7.95	7.95	-22	1,332	-1.65%
2020/06/22	0	0.00	4	8.18	8.03	-4	1,329	-0.30%
2020/06/19	15	8.06	11	8.09	8.03	4	1,321	0.30%
2020/06/18	0	0.00	3	8.10	8.07	-3	1,322	-0.23%
2020/06/17	10	8.04	32	8.02	8.01	-22	1,316	-1.67%
2020/06/16	0	0.00	11	7.89	7.94	-11	1,327	-0.83%
2020/06/15	20	7.70	10	7.76	7.69	10	1,361	0.73%
2020/06/12	24	7.69	34	7.76	7.80	-10	1,365	-0.73%
2020/06/11	46	8.04	11	8.17	7.90	35	1,374	2.55%
2020/06/10	9	8.18	33	8.24	8.26	-24	1,361	-1.76%
2020/06/09	56	8.25	8	8.32	8.19	48	1,376	3.49%
2020/06/08	35	8.03	134	8.13	8.54	-99	1,319	-7.50%	大賣/
2020/06/05	14	7.72	21	7.76	7.77	-7	1,214	-0.58%
2020/06/04	25	7.73	40	7.75	7.75	-15	1,207	-1.24%
2020/06/03	64	7.78	11	7.79	7.76	53	1,200	4.41%
2020/06/02	18	7.64	60	7.71	7.75	-42	1,177	-3.57%
2020/06/01	42	7.42	5	7.45	7.42	37	1,126	3.28%
2020/05/29	78	7.67	33	7.68	7.50	45	1,105	4.07%
2020/05/28	166	7.63	141	7.68	7.86	25	1,033	2.42%	大買/大賣/
2020/05/27	8	7.16	26	7.12	7.15	-18	877	-2.05%
2020/05/25	0.3	6.82	0	0.00	6.84	0.3	867	0.03%
2020/05/22	8	6.98	0	0.00	6.95	8	864	0.93%
2020/05/21	14	7.11	1	7.22	7.06	13	855	1.52%
2020/05/20	2	7.02	6	7.03	7.04	-4	847	-0.47%
2020/05/19	0.5	6.82	5	6.78	6.88	-4.5	831	-0.54%
2020/05/18	4	6.80	13	6.73	6.73	-9	827	-1.09%
2020/05/15	5	6.71	0	0.00	6.74	5	817	0.61%
2020/05/14	9.3	6.88	0	0.00	6.83	9.3	812	1.14%
2020/05/13	0	0.00	22	7.10	7.09	-22	804	-2.73%
2020/05/12	12	6.96	29	7.09	6.97	-17	800	-2.12%
2020/05/11	0	0.00	16	7.20	7.19	-16	782	-2.04%
2020/05/08	5	7.19	0	0.00	7.17	5	772	0.65%
2020/05/05	0	0.00	9	7.10	7.09	-9	761	-1.18%
2020/05/04	3	7.03	0	0.00	7.07	3	760	0.39%
2020/04/30	24	7.32	31	7.33	7.35	-7	746	-0.94%
2020/04/29	29	7.13	13	7.14	7.20	16	743	2.15%
2020/04/28	5	6.79	4	6.91	6.90	1	736	0.14%
2020/04/27	5	6.76	4	6.83	6.76	1	748	0.13%
2020/04/23	10	6.70	3	6.73	6.56	7	742	0.94%
2020/04/22	0	0.00	4	6.50	6.53	-4	747	-0.54%
2020/04/21	21	6.63	6	6.70	6.44	15	792	1.89%
2020/04/20	46	6.93	3	6.90	6.89	43	788	5.46%
2020/04/17	2	7.02	57	7.01	6.93	-55	809	-6.79%
2020/04/16	6	6.95	0	0.00	7.12	6	792	0.76%
2020/04/15	0	0.00	9	6.97	6.96	-9	783	-1.15%
2020/04/14	8	6.51	3	6.44	6.53	5	792	0.63%
2020/04/13	4	6.34	0	0.00	6.34	4	797	0.50%
2020/04/10	0	6.44	12	6.35	6.38	-12	802	-1.50%
2020/04/09	5	6.36	3	6.38	6.37	2	832	0.24%
2020/04/08	0	6.36	7	6.38	6.36	-7	828	-0.84%
2020/04/07	5	6.21	3	6.17	6.16	2	829	0.24%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	5	5.93	40	5.90	5.93	-35	844	-4.14%
2020/03/31	0	5.80	42	5.85	5.82	-42	857	-4.90%
2020/03/30	40	5.68	21	5.76	5.83	19	866	2.19%
2020/03/27	1	5.81	42	5.93	5.82	-41	913	-4.49%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/24	0	5.63	3	5.39	5.42	-3	1,009	-0.29%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/20	3	5.39	0	0.00	5.36	3	1,033	0.29%
2020/03/19	149	5.12	2	5.18	5.04	147	1,011	14.53%	大買/鉅額交易
2020/03/18	6	5.54	8	5.72	5.59	-2	983	-0.20%
2020/03/17	22	5.78	67	5.73	5.68	-45	985	-4.57%
2020/03/16	10	6.16	12	6.68	6.17	-2	970	-0.21%
2020/03/13	23	6.53	2	6.60	6.57	21	980	2.14%
2020/03/12	41	7.18	53	7.23	7.17	-12	958	-1.25%
2020/03/11	0	0.00	1	7.92	7.80	-1	963	-0.10%
2020/03/10	10	7.68	0	0.00	7.85	10	1,055	0.95%
2020/03/09	10	8.00	3	7.92	7.92	7	1,085	0.64%
2020/03/06	5	8.20	0	0.00	8.22	5	1,079	0.46%
2020/03/04	1	8.22	0	0.00	8.22	1	1,106	0.09%
2020/03/03	2	8.30	8	8.29	8.21	-6	1,205	-0.50%
2020/03/02	0	8.10	29	8.07	8.10	-29	1,242	-2.33%
2020/02/27	10	8.20	4	8.33	8.20	6	1,286	0.47%
2020/02/26	23	8.38	1	8.38	8.40	22	1,286	1.71%
2020/02/25	5	8.42	54	8.44	8.45	-49	1,286	-3.81%
2020/02/24	2	8.50	9	8.63	8.49	-7	1,284	-0.55%
2020/02/21	0	0.00	5	8.65	8.61	-5	1,287	-0.39%
2020/02/20	2	8.63	0	0.00	8.63	2	1,288	0.16%
2020/02/19	2	8.68	19	8.66	8.69	-17	1,295	-1.31%
2020/02/18	4	8.49	14	8.52	8.51	-10	1,308	-0.76%
2020/02/17	0	0.00	14	8.53	8.49	-14	1,314	-1.07%
2020/02/14	10	8.51	0	0.00	8.49	10	1,317	0.76%
2020/02/13	7	8.59	16	8.62	8.53	-9	1,331	-0.68%
2020/02/12	3	8.61	0	0.00	8.57	3	1,334	0.22%
2020/02/11	10	8.53	11	8.57	8.53	-1	1,333	-0.07%
2020/02/10	12	8.42	10	8.49	8.49	2	1,332	0.15%
2020/02/07	19	8.67	3	8.63	8.61	16	1,333	1.20%
2020/02/06	4	8.79	0	0.00	8.81	4	1,331	0.30%
2020/02/05	3	8.83	7	8.82	8.83	-4	1,323	-0.30%
2020/02/04	0	0.00	3	8.75	8.70	-3	1,314	-0.23%
2020/02/03	28	8.25	30	8.34	8.50	-2	1,311	-0.15%
2020/01/31	69	8.74	41	8.75	8.77	28	1,299	2.16%
2020/01/30	44	9.05	47	9.12	8.83	-3	1,283	-0.23%
2020/01/20	5	9.68	4	9.77	9.74	1	1,265	0.08%
2020/01/17	34	9.69	21	9.72	9.73	13	1,266	1.03%
2020/01/16	56	9.72	1	9.72	9.72	55	1,258	4.37%
2020/01/15	137	9.78	78	9.78	9.84	59	1,273	4.63%	大買/
2020/01/14	20	9.46	3.1	9.48	9.43	16.9	1,218	1.39%
2020/01/13	19	9.44	22.5	9.36	9.40	-3.5	1,205	-0.29%
2020/01/10	9	9.51	8	9.51	9.52	1	1,179	0.08%
2020/01/09	35	9.72	0	0.00	9.62	35	1,177	2.97%
2020/01/08	34.2	9.85	39	9.70	9.62	-4.8	1,176	-0.41%
2020/01/07	12	9.74	10	9.53	9.57	2	1,156	0.17%
2020/01/06	30	9.81	18	9.80	9.76	12	1,147	1.05%
2020/01/03	89	10.08	58	9.91	9.90	31	1,139	2.72%
2020/01/02	16	10.22	20	10.29	10.25	-4	1,107	-0.36%
2019/12/31	40	10.28	40	10.22	10.20	0	1,104	0.00%
2019/12/30	4	10.28	5	10.35	10.30	-1	1,094	-0.09%
2019/12/27	12	10.24	10	10.35	10.20	2	1,078	0.19%
2019/12/26	50	10.29	34	10.27	10.25	16	1,063	1.50%
2019/12/25	0	0.00	4	10.23	10.20	-4	1,047	-0.38%
2019/12/24	44	10.22	42	10.26	10.20	2	1,038	0.19%
2019/12/23	138	10.35	169	10.39	10.10	-31	994	-3.12%	大買/大賣/
2019/12/20	22	10.15	42	10.07	10.15	-20	935	-2.14%
2019/12/19	3	9.89	14	9.92	9.90	-11	890	-1.24%
2019/12/18	6	9.95	0	0.00	9.92	6	898	0.67%
2019/12/17	31	9.96	36	10.06	9.92	-5	906	-0.55%
2019/12/16	6	9.91	0	0.00	9.93	6	897	0.67%
2019/12/13	3	9.81	0	0.00	9.83	3	901	0.33%
2019/12/12	2	9.90	13	9.90	9.88	-11	890	-1.24%
2019/12/11	35	10.05	15	10.02	9.98	20	885	2.26%
2019/12/10	3	10.00	88	10.02	10.00	-85	871	-9.76%
2019/12/09	3	10.00	51	9.92	9.98	-48	852	-5.63%
2019/12/06	46	9.88	28	9.89	9.88	18	843	2.13%
2019/12/05	80.7	10.15	67.5	10.03	9.98	13.2	820	1.61%
2019/12/04	14	9.73	32.2	9.85	9.92	-18.2	719	-2.53%
2019/12/03	0	0.00	20	9.45	9.48	-20	685	-2.92%
2019/12/02	20	9.49	33	9.42	9.43	-13	685	-1.90%
2019/11/29	30	9.54	37	9.58	9.51	-7	671	-1.04%
2019/11/28	42	9.78	69	9.71	9.65	-27	654	-4.12%
2019/11/27	121	9.60	22	9.63	9.65	99	559	17.70%	大買/
2019/11/26	88	9.39	128	9.23	9.46	-40	516	-7.74%	大賣/
2019/11/25	19	9.02	8	9.11	9.09	11	463	2.37%
2019/11/20	0	0.00	5	9.08	9.04	-5	471	-1.06%
2019/11/18	100	9.12	111	9.06	9.08	-11	470	-2.34%	大賣/
2019/11/15	10	9.04	3	9.09	9.04	7	489	1.43%
2019/11/14	0	0.00	3	9.02	8.96	-3	486	-0.62%
2019/11/13	3	8.95	4	8.90	8.89	-1	495	-0.20%
2019/11/12	156	8.85	51	8.89	8.97	105	493	21.28%	大買/鉅額交易
2019/11/11	0	0.00	87	8.57	8.47	-87	480	-18.12%
2019/11/08	1	8.72	0	0.00	8.76	1	481	0.21%
2019/11/06	0	0.00	1	8.80	8.83	-1	487	-0.21%
2019/11/05	20	8.71	0	0.00	8.72	20	488	4.09%
2019/11/04	1	8.56	15	8.60	8.63	-14	491	-2.85%
2019/11/01	4	8.63	0	0.00	8.65	4	497	0.80%
2019/10/31	1	8.73	0	0.00	8.74	1	504	0.20%
2019/10/30	2	8.77	0	0.00	8.80	2	508	0.39%
2019/10/28	3	8.81	50	8.82	8.81	-47	532	-8.83%
2019/10/25	4	8.91	0	0.00	8.88	4	533	0.75%
2019/10/24	5	8.90	0	0.00	8.90	5	533	0.94%
2019/10/23	5	8.99	8	9.09	8.96	-3	542	-0.55%
2019/10/22	5	8.80	5	8.83	8.82	0	519	0.00%
2019/10/18	10	8.89	0	0.00	8.85	10	529	1.89%
2019/10/17	10	8.82	0	0.00	8.84	10	527	1.89%
2019/10/16	30	8.85	13	8.83	8.82	17	524	3.24%
2019/10/15	0	0.00	9	8.70	8.79	-9	525	-1.71%
2019/10/07	0	0.00	2	8.46	8.46	-2	527	-0.38%
2019/10/04	6	8.65	0	0.00	8.65	6	530	1.13%
2019/10/03	0	0.00	1	8.48	8.58	-1	532	-0.19%
2019/09/27	0	0.00	12	8.51	8.51	-12	540	-2.22%
2019/09/26	6	8.70	0	0.00	8.69	6	543	1.10%
2019/09/25	1	8.96	0	0.00	8.86	1	540	0.18%
2019/09/24	0	0.00	10	9.06	9.05	-10	535	-1.87%
2019/09/23	40	9.18	5	9.16	9.18	35	533	6.56%
2019/09/20	9	9.22	20	9.19	9.14	-11	525	-2.09%
2019/09/19	65	9.13	21	9.15	9.22	44	513	8.57%
2019/09/18	4	9.06	1	9.08	9.00	3	498	0.60%
2019/09/16	3	8.95	0	0.00	9.05	3	511	0.59%
2019/09/10	0	0.00	5	9.04	9.00	-5	511	-0.98%
2019/09/09	2	9.07	0	0.00	9.03	2	505	0.40%
2019/09/06	10	9.03	32	9.05	9.01	-22	505	-4.35%
2019/09/05	0	0.00	16	9.02	9.03	-16	504	-3.17%
2019/09/03	0	0.00	2	8.90	8.91	-2	504	-0.40%
2019/08/30	67	8.95	65	8.94	8.87	2	510	0.39%
2019/08/29	0	0.00	5	8.87	8.84	-5	508	-0.98%
2019/08/28	1	8.82	7	8.85	8.88	-6	508	-1.18%
2019/08/26	6	8.81	1	8.75	8.74	5	518	0.96%
2019/08/23	26	8.99	14	9.04	9.03	12	522	2.30%
2019/08/22	4	8.94	3	8.96	8.90	1	516	0.19%
2019/08/20	1	8.99	6	8.98	8.87	-5	514	-0.97%
2019/08/19	45	8.42	42	8.53	8.71	3	493	0.61%
2019/08/16	50	8.16	58	8.25	8.25	-8	485	-1.65%
2019/08/15	0	0.00	5	7.90	7.95	-5	473	-1.06%
2019/08/13	6	8.05	0	0.00	8.02	6	476	1.26%
2019/08/12	1	8.20	11	8.23	8.21	-10	474	-2.11%
2019/08/08	0	0.00	8	8.23	8.20	-8	480	-1.66%
2019/08/07	28	8.26	27	8.30	8.19	1	482	0.21%
2019/08/06	0	0.00	10	8.18	8.21	-10	494	-2.02%
2019/08/05	0	8.49	11	8.42	8.40	-11	501	-2.19%
2019/08/02	38	8.61	0	0.00	8.62	38	505	7.51%
2019/08/01	10	8.64	17	8.78	8.80	-7	514	-1.36%
2019/07/31	23	8.88	0	0.00	8.72	23	518	4.43%
2019/07/30	9	9.01	3	9.00	8.94	6	505	1.19%
2019/07/29	1	9.04	56	9.04	9.06	-55	508	-10.82%
2019/07/26	1	9.15	0	0.00	9.13	1	508	0.20%
2019/07/25	0	0.00	3	9.10	9.14	-3	510	-0.59%
2019/07/24	3	9.02	20	9.03	9.02	-17	511	-3.32%
2019/07/22	23	9.09	5	9.09	9.09	18	524	3.43%
2019/07/19	5	9.05	5	9.06	9.06	0	527	0.00%
2019/07/18	6	9.08	0	0.00	9.04	6	533	1.12%
2019/07/17	3	9.05	19	9.06	9.11	-16	539	-2.97%
2019/07/16	0	0.00	1	9.19	9.11	-1	542	-0.18%
2019/07/15	1	9.08	0	0.00	9.12	1	551	0.18%
2019/07/10	19	9.22	0	0.00	9.20	19	631	3.01%
2019/07/09	2	9.18	55	9.22	9.19	-53	637	-8.32%
2019/07/08	0	0.00	1.2	9.33	9.31	-1.2	643	-0.18%
2019/07/05	17	9.35	0	0.00	9.34	17	661	2.57%
2019/07/04	0	0.00	6	9.37	9.35	-6	676	-0.89%
2019/07/02	4	9.33	0	0.00	9.32	4	691	0.58%
2019/06/27	55	9.39	0	0.00	9.36	55	729	7.53%
2019/06/26	8	9.29	0	0.00	9.27	8	736	1.09%
2019/06/25	58	9.38	58	9.32	9.28	0	745	0.00%
2019/06/24	48	9.42	38	9.48	9.47	10	744	1.34%
2019/06/21	6	9.38	4	9.41	9.42	2	746	0.27%
2019/06/20	60	9.15	2	9.20	9.22	58	759	7.64%
2019/06/19	2	9.06	1	9.11	9.06	1	765	0.13%
2019/06/17	0	0.00	5	9.06	9.04	-5	795	-0.63%
2019/06/14	3	9.02	0	0.00	9.02	3	813	0.37%
2019/06/13	6	9.00	0	0.00	9.01	6	864	0.69%
2019/06/12	0	0.00	9	9.11	9.07	-9	1,086	-0.83%
2019/06/10	0	0.00	3	8.92	8.99	-3	1,149	-0.26%
2019/06/06	7	8.93	0	0.00	8.90	7	1,292	0.54%
2019/06/04	5	9.00	0	0.00	9.01	5	1,413	0.35%
2019/06/03	9	9.01	60	9.00	9.00	-51	1,439	-3.54%
2019/05/31	37	9.28	4	9.31	9.28	33	1,480	2.23%
2019/05/30	1	9.06	0	0.00	9.19	1	1,586	0.06%
2019/05/29	0	0.00	3	9.09	9.06	-3	1,711	-0.18%
2019/05/28	4	9.03	0	0.00	9.06	4	1,718	0.23%
2019/05/24	4	8.98	7	9.00	8.93	-3	1,759	-0.17%
2019/05/23	9	8.95	0	0.00	8.93	9	1,785	0.50%
2019/05/22	4	9.21	1	9.25	9.16	3	1,791	0.17%
2019/05/21	4	9.01	0	0.00	9.01	4	1,801	0.22%
2019/05/20	1	8.85	0	0.00	8.96	1	1,808	0.06%
2019/05/17	31	9.09	0	0.00	8.93	31	1,863	1.66%
2019/05/16	3	9.06	0	0.00	9.05	3	1,859	0.16%
2019/05/15	0	0.00	5	9.37	9.36	-5	1,860	-0.27%
2019/05/14	5	9.02	16	9.00	9.24	-11	1,864	-0.59%
2019/05/13	11	9.45	26	9.57	9.40	-15	1,860	-0.81%
2019/05/10	22	9.73	6	9.90	9.75	16	1,852	0.86%
2019/05/09	53	9.95	15	9.95	9.82	38	1,845	2.06%
2019/05/08	18	10.01	1	10.05	10.10	17	1,834	0.93%
2019/05/07	13	10.19	1	10.20	10.15	12	1,835	0.65%
2019/05/06	61	10.10	0	0.00	10.05	61	1,866	3.27%
2019/05/03	0	0.00	5	10.30	10.25	-5	1,870	-0.27%
2019/05/02	7	10.25	0	0.00	10.25	7	1,870	0.37%
2019/04/30	0	0.00	3	10.18	10.25	-3	1,870	-0.16%
2019/04/29	1	10.30	7	10.28	10.15	-6	1,868	-0.32%
2019/04/26	0	0.00	1	10.45	10.45	-1	1,878	-0.05%
2019/04/24	0	0.00	4	10.50	10.50	-4	1,876	-0.21%
2019/04/23	10	10.63	3	10.75	10.60	7	1,874	0.37%
2019/04/22	5	10.81	0	10.70	10.75	5	1,879	0.27%
2019/04/19	0	0.00	0	10.60	10.70	0	1,946	0.00%
2019/04/18	10	10.60	5.1	10.71	10.55	4.9	1,948	0.25%
2019/04/17	5	10.89	12	11.09	10.90	-7	1,936	-0.36%
2019/04/16	57	11.03	6	10.88	11.05	51	1,916	2.66%
2019/04/15	0	0.00	1	10.70	10.75	-1	1,877	-0.05%
2019/04/12	2	10.70	0	0.00	10.55	2	1,875	0.11%
2019/04/11	5	10.75	8	10.76	10.70	-3	1,867	-0.16%
2019/04/10	5	10.58	2	10.60	10.70	3	1,860	0.16%
2019/04/09	5	10.47	5	10.50	10.50	0	1,859	0.00%
2019/04/08	4	10.65	5	10.65	10.60	-1	1,860	-0.05%
2019/04/03	1	10.50	5	10.40	10.60	-4	1,847	-0.22%
2019/04/01	7	10.35	10	10.40	10.35	-3	1,846	-0.16%
2019/03/29	1	10.45	5	10.50	10.45	-4	1,864	-0.21%
2019/03/28	0	10.30	64	10.44	10.35	-64	1,871	-3.42%
2019/03/27	1	10.45	6	10.50	10.50	-5	1,882	-0.27%
2019/03/26	2	10.55	5	10.55	10.55	-3	1,882	-0.16%
2019/03/25	10.1	10.45	53	10.46	10.45	-42.9	1,913	-2.24%
2019/03/22	1	10.75	0	0.00	10.75	1	2,028	0.05%
2019/03/21	69	10.90	2	10.90	10.90	67	2,021	3.31%
2019/03/20	2	10.80	0	0.00	10.85	2	2,014	0.10%
2019/03/19	7	10.86	3	10.90	10.85	4	2,024	0.20%
2019/03/18	0	0.00	88	10.94	10.90	-88	2,071	-4.25%
2019/03/15	203	11.44	125	11.35	11.05	78	2,071	3.76%	大買/大賣/
2019/03/14	34	11.60	43	11.49	11.45	-9	1,864	-0.48%
2019/03/13	18	11.65	28	11.63	11.60	-10	1,866	-0.54%
2019/03/12	190	12.18	172	11.99	11.80	18	1,863	0.97%	大買/大賣/
2019/03/11	108	11.84	131	11.93	11.85	-23	1,734	-1.33%	大買/大賣/
2019/03/08	57	11.62	41.3	11.37	12.00	15.7	1,706	0.92%
2019/03/07	2	11.35	1	11.30	11.30	1	1,642	0.06%
2019/03/06	52	11.38	13	11.21	11.45	39	1,629	2.39%
2019/03/05	92	11.45	86	11.40	11.30	6	1,589	0.38%
2019/03/04	120	11.28	66	11.30	11.25	54	1,493	3.62%	大買/
2019/02/27	3	10.60	0	0.00	10.60	3	1,369	0.22%
2019/02/26	13	10.73	15	10.70	10.65	-2	1,372	-0.15%
2019/02/25	2	10.90	2	10.90	10.85	0	1,429	0.00%
2019/02/22	11	10.75	41.4	10.78	10.70	-30.4	1,403	-2.17%
2019/02/21	15	10.57	11	10.58	10.60	4	1,376	0.29%
2019/02/20	0	10.50	13	10.54	10.55	-13	1,373	-0.95%
2019/02/19	10	10.50	19	10.58	10.40	-9	1,377	-0.65%
2019/02/18	121	10.59	64	10.72	10.55	57	1,369	4.16%	大買/
2019/02/15	0	0.00	4	10.25	10.25	-4	1,309	-0.31%
2019/02/14	8	10.35	12	10.33	10.35	-4	1,313	-0.30%
2019/02/13	8	10.25	8	10.27	10.25	0	1,317	0.00%
2019/02/12	56	10.09	113	10.05	10.15	-57	1,309	-4.35%	大賣/
2019/02/11	5	10.10	12	10.18	10.05	-7	1,299	-0.54%
2019/01/30	4	10.15	5	10.12	10.05	-1	1,296	-0.08%
2019/01/29	0	0.00	8	10.15	10.15	-8	1,294	-0.62%
2019/01/28	5	10.20	0	0.00	10.20	5	1,295	0.39%
2019/01/25	0	0.00	21	10.16	10.30	-21	1,292	-1.63%
2019/01/24	6	10.10	1	10.20	10.10	5	1,268	0.39%
2019/01/22	30	10.20	16	10.20	10.15	14	1,267	1.10%
2019/01/21	5	10.25	8	10.25	10.25	-3	1,274	-0.24%
2019/01/18	10	10.38	51	10.47	10.30	-41	1,281	-3.20%
2019/01/17	0	0.00	12	10.22	10.25	-12	1,286	-0.93%
2019/01/16	5	10.30	24	10.31	10.25	-19	1,284	-1.48%
2019/01/15	60	10.34	5	10.35	10.25	55	1,282	4.29%
2019/01/14	0	0.00	1	10.25	10.25	-1	1,279	-0.08%
2019/01/11	101	10.71	232	10.67	10.40	-131	1,273	-10.29%	大買/大賣/鉅額交易
2019/01/10	69	10.39	3	10.45	10.50	66	1,197	5.51%
2019/01/09	1	10.35	0	0.00	10.30	1	1,191	0.08%
2019/01/08	42	10.35	0	0.00	10.25	42	1,191	3.52%
2019/01/07	10	10.30	1	10.35	10.25	9	1,197	0.75%
2019/01/04	1	10.00	0	0.00	10.10	1	1,227	0.08%
2019/01/02	0	0.00	3	10.35	10.30	-3	1,269	-0.24%
2018/12/28	2	10.20	3	10.30	10.65	-1	1,260	-0.08%
2018/12/26	19	10.40	0	0.00	10.20	19	1,274	1.49%
2018/12/25	1	10.45	5	10.37	10.25	-4	1,275	-0.31%
2018/12/24	11	10.75	10	10.72	10.55	1	1,267	0.08%
2018/12/22	8	10.46	15	10.51	10.75	-7	1,263	-0.55%
2018/12/21	32	10.06	49	10.07	10.15	-17	1,233	-1.38%
2018/12/20	23	10.28	122	10.06	10.15	-99	1,220	-8.11%	大賣/
2018/12/19	10	10.58	38	10.55	10.55	-28	1,202	-2.33%
2018/12/18	41	10.74	31	10.65	10.45	10	1,195	0.84%
2018/12/17	126	11.16	102	11.19	11.10	24	1,163	2.06%	大買/大賣/
2018/12/14	65	10.50	10	10.53	10.45	55	1,023	5.38%
2018/12/13	1	10.50	14	10.70	10.50	-13	1,022	-1.27%
2018/12/12	45	10.58	11	10.55	10.70	34	1,017	3.34%
2018/12/11	41	10.68	70	10.74	10.60	-29	988	-2.93%
2018/12/10	50	10.25	5	10.40	10.40	45	934	4.81%
2018/12/07	51	10.37	77	10.28	10.25	-26	890	-2.92%
2018/12/06	19	10.49	10	10.92	10.10	9	882	1.02%
2018/12/05	39	10.72	8	10.58	11.05	31	858	3.61%
2018/12/04	6	10.20	40	10.30	10.20	-34	845	-4.02%
2018/12/03	87	10.12	94	10.20	10.10	-7	850	-0.82%
2018/11/30	2	9.95	0	0.00	9.95	2	831	0.24%
2018/11/29	0	0.00	55	9.92	9.81	-55	848	-6.48%
2018/11/28	6	9.99	6	9.97	9.88	0	843	0.00%
2018/11/27	59	9.84	6	9.86	9.79	53	848	6.25%
2018/11/26	16	9.73	13	9.58	9.61	3	841	0.36%
2018/11/23	15	9.56	13	9.50	9.47	2	844	0.24%
2018/11/22	167	9.65	151	9.73	9.58	16	836	1.91%	大買/大賣/
2018/11/21	5	9.27	5	9.22	9.16	0	773	0.00%
2018/11/20	5	9.12	8	9.18	9.17	-3	788	-0.38%
2018/11/16	8	8.92	22	8.95	8.81	-14	863	-1.62%
2018/11/13	5	8.33	0	0.00	8.33	5	889	0.56%
2018/11/12	0	0.00	5	8.60	8.46	-5	912	-0.55%
2018/11/08	0	0.00	1	8.66	8.60	-1	940	-0.11%
2018/11/06	15	8.39	0	0.00	8.33	15	974	1.54%
2018/11/05	3	8.61	2	8.40	8.43	1	1,002	0.10%
2018/11/02	1	8.53	0	0.00	8.54	1	1,047	0.10%
2018/11/01	6	8.45	11	8.43	8.43	-5	1,051	-0.48%
2018/10/31	0	0.00	15	8.21	8.22	-15	1,041	-1.44%
2018/10/29	1	8.00	0	0.00	8.03	1	1,038	0.10%
2018/10/26	0.2	7.85	72	7.81	7.85	-71.8	1,032	-6.95%
2018/10/25	34	7.96	1	7.94	7.77	33	1,033	3.19%
2018/10/24	0.3	8.54	0	0.00	8.54	0.3	1,009	0.03%
2018/10/22	0	0.00	23	8.59	8.68	-23	1,013	-2.27%
2018/10/19	23	8.50	8	8.51	8.48	15	1,019	1.47%
2018/10/16	0	0.00	56	8.62	8.61	-56	1,019	-5.49%
2018/10/15	3	8.47	16	8.56	8.46	-13	1,035	-1.26%
2018/10/12	111	8.42	24	8.46	8.51	87	1,034	8.41%	大買/
2018/10/11	49	8.64	1	8.66	8.64	48	1,004	4.78%
2018/10/09	3	9.73	42	9.63	9.60	-39	972	-4.01%
2018/10/08	6	9.91	5	9.93	9.89	1	960	0.10%
2018/10/05	7	9.95	40	9.93	9.89	-33	965	-3.42%
2018/10/04	15	10.30	0	0.00	10.20	15	941	1.59%
2018/10/03	30	10.54	10	10.40	10.40	20	933	2.14%
2018/10/02	9	10.45	0	0.00	10.40	9	931	0.97%
2018/10/01	5	10.60	1	10.60	10.50	4	942	0.42%
2018/09/28	28	10.38	0	0.00	10.45	28	949	2.95%
2018/09/27	5	10.46	0	0.00	10.35	5	954	0.52%
2018/09/21	6	10.29	0	0.00	10.25	6	976	0.61%
2018/09/20	7	10.43	0	0.00	10.25	7	974	0.72%
2018/09/19	0	10.35	0	0.00	10.40	0	979	0.00%
2018/09/18	0	0.00	1	10.40	10.35	-1	978	-0.10%
2018/09/14	1	10.60	0	0.00	10.60	1	1,057	0.09%
2018/09/12	3	10.30	0	0.00	10.35	3	1,055	0.28%
2018/09/11	0	0.00	30	10.30	10.40	-30	1,070	-2.80%
2018/09/10	61	10.13	28	10.08	10.10	33	1,114	2.96%
2018/09/07	14	10.43	1	10.30	10.35	13	1,112	1.17%
2018/09/06	5	10.75	0	0.00	10.75	5	1,110	0.45%
2018/09/05	9	10.89	55	10.80	10.70	-46	1,182	-3.89%
2018/09/04	5	11.14	6	11.11	11.05	-1	1,180	-0.08%
2018/09/03	2	11.35	6	11.17	11.15	-4	1,260	-0.32%
2018/08/31	0	0.00	5	11.20	11.30	-5	1,316	-0.38%
2018/08/30	0	0.00	5	11.35	11.20	-5	1,507	-0.33%
2018/08/29	1	11.30	6	11.30	11.25	-5	1,523	-0.33%
2018/08/28	6	11.20	0	0.00	11.20	6	1,526	0.39%
2018/08/27	21	11.23	28	11.24	11.20	-7	1,549	-0.45%
2018/08/24	10	11.46	42	11.43	11.50	-32	1,574	-2.03%
2018/08/23	79	11.68	139	11.60	11.70	-60	1,561	-3.84%	大賣/
2018/08/22	1	11.35	53	11.35	11.30	-52	1,510	-3.44%
2018/08/21	21	11.40	11	11.45	11.40	10	1,502	0.67%
2018/08/20	157	11.38	16	11.35	11.30	141	1,537	9.17%	大買/鉅額交易
2018/08/17	15	11.47	130	11.31	11.15	-115	1,529	-7.52%	大賣/鉅額交易
2018/08/16	66	11.17	41	11.22	11.20	25	1,503	1.66%
2018/08/15	101	10.96	52	11.05	11.05	49	1,490	3.29%	大買/
2018/08/14	1	10.65	6	10.56	10.65	-5	1,472	-0.34%
2018/08/13	59	11.00	11	10.65	10.50	48	1,501	3.20%
2018/08/10	59	11.28	17	11.14	11.10	42	1,486	2.83%
2018/08/09	176	11.15	213	11.21	11.30	-37	1,473	-2.51%	大買/大賣/
2018/08/08	10	10.90	0	0.00	10.80	10	1,477	0.68%
2018/08/07	0	0.00	1	10.80	10.75	-1	1,479	-0.07%
2018/08/06	2	10.75	0	0.00	10.70	2	1,531	0.13%
2018/08/02	2	10.70	0	0.00	10.75	2	1,549	0.13%
2018/08/01	0	0.00	10	10.85	10.80	-10	1,548	-0.65%
2018/07/31	6	10.61	5	10.63	10.60	1	1,547	0.06%
2018/07/30	0	0.00	18	10.67	10.65	-18	1,546	-1.16%
2018/07/27	3	10.80	3	10.75	10.65	0	1,550	0.00%
2018/07/26	30	10.70	31	10.75	10.65	-1	1,549	-0.06%
2018/07/25	3	10.60	0	0.00	10.55	3	1,545	0.19%
2018/07/24	10	10.65	1	10.65	10.65	9	1,572	0.57%
2018/07/23	1	10.70	0	0.00	10.65	1	1,576	0.06%
2018/07/20	80	11.00	27	10.91	10.90	53	1,578	3.36%
2018/07/19	7	10.74	8	10.63	10.65	-1	1,565	-0.06%
2018/07/18	3	10.50	0	0.00	10.60	3	1,580	0.19%
2018/07/16	2	10.60	0	0.00	10.55	2	1,586	0.13%
2018/07/13	5	10.60	1	10.75	10.70	4	1,588	0.25%
2018/07/10	0	0.00	10	10.45	10.45	-10	1,629	-0.61%
2018/07/09	15	10.05	20	10.20	10.25	-5	1,638	-0.31%
2018/07/06	14	10.01	23	10.07	10.20	-9	1,643	-0.55%
2018/07/05	20	10.43	10	10.20	10.20	10	1,703	0.59%
2018/07/04	5	10.59	15	10.63	10.55	-10	1,708	-0.59%
2018/07/03	15	10.96	10	10.89	10.70	5	1,726	0.29%
2018/07/02	17	11.11	0	0.00	11.05	17	1,718	0.99%
2018/06/29	2	11.20	0	0.00	11.15	2	1,752	0.11%
2018/06/28	0	0.00	6	11.06	11.05	-6	1,750	-0.34%
2018/06/27	0	11.10	2	11.35	11.15	-2	1,746	-0.11%
2018/06/26	1	11.45	0	0.00	11.20	1	1,747	0.06%
2018/06/25	55	11.49	25	11.50	11.50	30	1,741	1.72%
2018/06/22	1	11.05	0	0.00	11.00	1	1,694	0.06%
2018/06/21	2	11.05	9	11.05	11.05	-7	1,707	-0.41%
2018/06/20	15	11.12	1	11.20	11.00	14	1,721	0.81%
2018/06/19	83	11.45	42	11.56	11.20	41	1,721	2.38%
2018/06/15	27	11.44	44	11.54	11.40	-17	1,701	-1.00%
2018/06/14	4	11.51	2	11.45	11.50	2	1,695	0.12%
2018/06/13	26	11.78	3	11.75	11.55	23	1,709	1.35%
2018/06/12	13	11.53	21	11.52	11.55	-8	1,636	-0.49%
2018/06/11	16	11.62	57	11.29	11.45	-41	1,621	-2.53%
2018/06/08	48	11.40	15	11.41	11.45	33	1,541	2.14%
2018/06/07	101	11.22	96	11.43	11.75	5	1,481	0.34%	大買/
2018/06/06	55	10.77	28	10.75	10.70	27	1,304	2.07%
2018/06/05	6	10.51	0	0.00	10.45	6	1,300	0.46%
2018/06/04	27	10.52	8	10.64	10.55	19	1,357	1.40%
2018/06/01	20	10.60	11	10.67	10.60	9	1,363	0.66%
2018/05/31	6	10.10	8	10.14	10.05	-2	1,325	-0.15%
2018/05/30	10	10.05	10	10.05	10.05	0	1,328	0.00%
2018/05/29	8	10.17	18	10.25	10.25	-10	1,324	-0.75%
2018/05/28	22	10.24	37	10.28	10.20	-15	1,324	-1.13%
2018/05/25	6	10.00	9	10.04	10.00	-3	1,311	-0.23%
2018/05/24	10	9.97	11	10.04	10.00	-1	1,362	-0.07%
2018/05/23	9	9.98	0	0.00	9.93	9	1,399	0.64%
2018/05/22	20	10.02	0	0.00	10.00	20	1,403	1.42%
2018/05/21	19	9.98	14	10.16	10.15	5	1,408	0.35%
2018/05/18	31	10.15	25	10.11	10.05	6	1,400	0.43%
2018/05/17	0	0.00	82	9.89	9.92	-82	1,404	-5.84%
2018/05/16	68	9.82	45	9.80	9.60	23	1,411	1.63%
2018/05/15	5	10.15	32	10.20	10.10	-27	1,384	-1.95%
2018/05/14	132	10.22	2	10.35	10.10	130	1,446	8.99%	大買/鉅額交易
2018/05/11	10	10.85	8	10.75	10.75	2	1,416	0.14%
2018/05/10	10	10.90	6	10.97	10.90	4	1,416	0.28%
2018/05/09	3	10.75	0.2	10.75	10.75	2.8	1,406	0.20%
2018/05/08	3	10.85	0	0.00	10.85	3	1,411	0.21%
2018/05/07	0	0.00	2	10.83	10.70	-2	1,440	-0.14%
2018/05/04	1	10.75	1	10.80	10.70	0	1,455	0.00%
2018/05/02	2	10.75	70	10.75	10.80	-68	1,471	-4.62%
2018/04/30	1	10.85	0	0.00	10.85	1	1,481	0.07%
2018/04/27	70	10.75	5	10.73	10.65	65	1,468	4.43%
2018/04/26	5	10.60	0	0.00	10.60	5	1,500	0.33%
2018/04/25	20	10.75	5	10.75	11.00	15	1,522	0.98%
2018/04/24	7	10.81	3	10.85	10.70	4	1,547	0.26%
2018/04/23	16	11.20	31	11.20	11.10	-15	1,545	-0.97%
2018/04/20	4	11.30	8	11.35	11.35	-4	1,553	-0.26%
2018/04/19	1	11.40	0	0.00	11.40	1	1,561	0.06%
2018/04/17	23	11.43	30	11.55	11.30	-7	1,626	-0.43%
2018/04/16	2	11.73	215	11.59	11.60	-213	1,633	-13.04%	大賣/鉅額交易
2018/04/12	21	12.04	1	12.10	12.00	20	1,740	1.15%
2018/04/11	34	12.54	35	12.40	12.20	-1	1,777	-0.06%
2018/04/10	8	12.10	1	12.05	12.00	7	1,840	0.38%
2018/04/09	3	11.90	29	11.98	12.00	-26	1,872	-1.39%
2018/04/03	35	11.73	43	11.73	11.80	-8	1,905	-0.42%
2018/04/02	44	11.91	11	12.01	11.85	33	1,932	1.71%
2018/03/31	5	11.65	0	0.00	11.60	5	1,950	0.26%
2018/03/30	3	11.75	0	0.00	11.70	3	1,977	0.15%
2018/03/29	10	11.79	37	11.80	11.70	-27	2,057	-1.31%
2018/03/28	41	11.71	0	0.00	11.70	41	2,117	1.94%
2018/03/27	5.2	11.80	20	11.94	11.90	-14.8	2,196	-0.67%
2018/03/26	8	11.59	20	11.78	11.75	-12	2,578	-0.47%
2018/03/23	51	11.45	22	11.59	11.65	29	2,675	1.08%
2018/03/22	23	12.02	14	12.07	11.85	9	2,722	0.33%
2018/03/21	35	12.13	0	0.00	12.00	35	2,885	1.21%
2018/03/20	22	12.22	3	12.35	12.20	19	2,933	0.65%
2018/03/19	9	12.51	35	12.59	12.30	-26	3,171	-0.82%
2018/03/16	20	12.70	20	12.90	12.70	0	3,272	0.00%
2018/03/15	8	12.87	2	12.90	12.85	6	3,273	0.18%
2018/03/14	6	12.80	0	0.00	12.80	6	3,301	0.18%
2018/03/12	4	12.75	15	12.75	12.70	-11	3,344	-0.33%
2018/03/09	22	13.05	1	13.25	12.90	21	3,342	0.63%
2018/03/08	45	13.02	21	12.96	13.10	24	3,355	0.72%
2018/03/07	27	12.86	21	12.80	12.75	6	3,312	0.18%
2018/03/06	10	12.75	11	12.70	12.70	-1	3,351	-0.03%
2018/03/05	8	12.80	34	12.78	12.65	-26	3,683	-0.71%
2018/03/02	25	12.84	20	12.90	12.85	5	3,726	0.13%
2018/03/01	6	12.87	0	0.00	13.00	6	3,728	0.16%
2018/02/27	26	12.93	36	13.09	12.90	-10	3,731	-0.27%
2018/02/26	116	13.22	86	13.10	13.25	30	3,706	0.81%	大買/
2018/02/23	17	12.72	30	12.71	12.80	-13	3,688	-0.35%
2018/02/22	1	12.25	17	12.38	12.45	-16	3,667	-0.44%
2018/02/21	23.3	12.27	40	12.30	12.30	-16.7	3,674	-0.46%
2018/02/12	48	11.99	5	12.03	12.05	43	3,707	1.16%
2018/02/09	6	11.48	79	11.52	11.60	-73	3,697	-1.97%
2018/02/08	0	12.10	40	12.00	12.05	-40	3,688	-1.08%
2018/02/07	32	12.03	20	12.10	12.00	12	3,672	0.33%
2018/02/06	33	12.20	10	12.39	11.85	23	3,663	0.63%
2018/02/05	65	12.97	65	12.98	13.00	0	3,609	0.00%
2018/02/02	8	13.28	15	13.30	13.30	-7	3,622	-0.19%
2018/02/01	11	13.17	0	0.00	13.15	11	3,670	0.30%
2018/01/31	3	13.30	3	13.30	13.30	0	3,775	0.00%
2018/01/30	10	13.18	62	13.23	13.20	-52	3,786	-1.37%
2018/01/29	9	13.08	10	13.08	13.05	-1	3,769	-0.03%
2018/01/26	43	13.14	10	13.20	13.15	33	3,800	0.87%
2018/01/25	10	13.33	63	13.28	13.20	-53	3,905	-1.36%
2018/01/24	45.6	13.25	0	0.00	13.30	45.6	3,915	1.16%
2018/01/23	23	13.36	10	13.40	13.25	13	3,914	0.33%
2018/01/22	69	13.26	56	13.40	13.25	13	3,927	0.33%
2018/01/19	9	13.58	18.2	13.58	13.50	-9.2	3,934	-0.23%
2018/01/18	16	13.60	0	0.00	13.50	16	3,936	0.41%
2018/01/17	108	13.57	12.1	13.62	13.60	95.9	3,925	2.44%	大買/
2018/01/16	6	13.63	51	13.62	13.60	-45	3,926	-1.15%
2018/01/15	7	13.56	32	13.61	13.55	-25	3,962	-0.63%
2018/01/12	14	13.71	35	13.63	13.65	-21	3,959	-0.53%
2018/01/11	54	13.56	59	13.62	13.60	-5	3,957	-0.13%
2018/01/10	22	13.51	127	13.47	13.45	-105	3,973	-2.64%	大賣/鉅額交易
2018/01/09	19	13.71	91	13.70	13.60	-72	4,228	-1.70%
2018/01/08	210	14.02	293	14.02	13.75	-83	4,234	-1.96%	大買/大賣/
2018/01/05	213	14.51	126	14.48	14.45	87	4,151	2.10%	大買/大賣/
2018/01/04	377	14.43	135	14.43	14.60	242	4,111	5.89%	大買/大賣/鉅額交易
2018/01/03	132	14.14	76	14.11	14.10	56	4,052	1.38%	大買/
2018/01/02	158	14.27	99	14.28	14.25	59	4,014	1.47%	大買/