陽明 (2609)-凱基-彰化券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:14:30

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	77	77.78	23	77.83	77.50	54	50,914	0.11%
2024/11/21	67.9	78.97	52.8	79.07	79.30	15.1	49,840	0.03%
2024/11/20	75.9	77.99	119.8	77.74	77.10	-43.8	47,911	-0.09%	大賣/
2024/11/19	20.3	74.07	122.8	74.08	74.70	-102.5	45,259	-0.23%	大賣/鉅額交易
2024/11/18	6	72.43	335.1	72.12	72.10	-329	44,245	-0.74%	大賣/鉅額交易
2024/11/15	35	72.42	14.1	72.68	72.20	21	43,790	0.05%
2024/11/14	10.7	71.64	19.3	71.35	70.80	-8.7	43,333	-0.02%
2024/11/13	38.4	72.00	31	71.56	71.30	7.4	43,608	0.02%
2024/11/12	96.5	72.54	88.4	72.67	72.10	8.2	43,460	0.02%
2024/11/11	52	71.51	23.8	71.45	71.80	28.2	42,627	0.07%
2024/11/08	1,026.1	71.72	64.4	72.12	71.50	961.7	42,920	2.24%	大買/鉅額交易
2024/11/07	500.1	70.00	7	69.87	69.70	493	42,580	1.16%	大買/鉅額交易
2024/11/06	22.6	70.39	16	70.54	70.80	6.6	42,602	0.02%
2024/11/05	17.5	70.39	29.5	70.32	70.70	-12	42,786	-0.03%
2024/11/04	27.1	69.06	10.4	68.95	68.10	16.7	42,648	0.04%
2024/11/01	12.4	69.33	58.4	69.21	70.00	-46	42,594	-0.11%
2024/10/30	27.1	66.59	32	67.13	66.40	-4.9	42,286	-0.01%
2024/10/29	3	66.93	1.2	66.28	66.20	1.8	42,605	0.00%
2024/10/28	11	68.27	9.1	68.56	68.10	2	42,856	0.00%
2024/10/25	7.1	67.81	7.2	67.90	67.80	-0.1	43,058	0.00%
2024/10/24	9.1	67.56	15	67.72	67.30	-5.9	43,163	-0.01%
2024/10/23	5	68.36	7.3	68.41	68.50	-2.3	43,207	-0.01%
2024/10/22	29	68.32	27.4	68.41	67.80	1.6	43,583	0.00%
2024/10/21	19	66.58	26.3	67.52	68.40	-7.3	43,713	-0.02%
2024/10/18	13.1	65.73	18.1	65.87	65.90	-5	43,601	-0.01%
2024/10/17	17.2	64.98	23.1	65.35	65.50	-5.9	43,452	-0.01%
2024/10/16	1	63.20	10.1	63.79	63.70	-9.1	43,457	-0.02%
2024/10/15	7	63.37	4.3	63.37	63.10	2.7	43,630	0.01%
2024/10/14	5	63.40	4.2	63.22	63.30	0.8	44,213	0.00%
2024/10/11	2	62.95	4	63.33	62.80	-2	44,576	0.00%
2024/10/09	13.4	62.58	19	62.21	62.50	-5.7	44,650	-0.01%
2024/10/08	6.2	64.07	2	63.56	63.50	4.1	44,723	0.01%
2024/10/07	23.6	63.77	6.3	63.84	64.10	17.3	45,386	0.04%
2024/10/04	99.6	64.29	39	64.29	64.10	60.6	46,296	0.13%
2024/10/01	83	70.63	82	70.63	70.50	1	45,420	0.00%
2024/09/30	62.5	70.06	32.1	69.98	69.00	30.5	45,132	0.07%
2024/09/27	43.2	72.03	55	72.56	72.90	-11.8	44,635	-0.03%
2024/09/26	226	72.87	422.6	73.27	70.90	-196.6	43,684	-0.45%	大買/大賣/鉅額交易
2024/09/25	34.4	69.20	62.8	69.17	70.40	-28.4	41,313	-0.07%
2024/09/24	186.1	67.55	136.3	67.35	67.60	49.8	39,564	0.13%	大買/大賣/
2024/09/23	7	64.07	27.2	64.52	64.50	-20.2	37,671	-0.05%
2024/09/20	13.2	63.60	23	63.43	63.60	-9.8	38,079	-0.03%
2024/09/19	6	62.90	11	63.11	63.40	-5	38,812	-0.01%
2024/09/18	11	62.53	20.1	62.84	62.60	-9.1	39,497	-0.02%
2024/09/16	11	61.67	7	61.64	61.70	4	41,761	0.01%
2024/09/13	20	62.10	15.1	62.46	62.40	5	42,555	0.01%
2024/09/12	27.1	62.19	27	62.36	62.00	0.1	43,986	0.00%
2024/09/11	18	60.50	24.1	61.03	61.30	-6.1	44,485	-0.01%
2024/09/10	28.1	60.57	18	61.17	59.80	10.1	45,909	0.02%
2024/09/09	20	60.69	5	60.70	60.60	15	48,201	0.03%
2024/09/06	22	61.67	32	61.88	62.10	-10	50,370	-0.02%
2024/09/05	23	61.43	17.1	62.12	61.50	6	54,137	0.01%
2024/09/04	11.1	59.45	11	60.38	60.70	0.1	59,230	0.00%
2024/09/03	4	62.00	1	62.00	61.80	3	62,553	0.00%
2024/09/02	57.1	63.02	11	63.23	62.30	46.1	67,649	0.07%
2024/08/30	16	63.76	37.1	63.85	64.50	-21.1	71,442	-0.03%
2024/08/29	0	0.00	7.2	62.86	62.90	-7.2	72,503	-0.01%
2024/08/28	3.1	62.57	2	62.80	62.60	1.1	75,295	0.00%
2024/08/27	55.1	62.90	18	62.96	62.70	37.1	80,365	0.05%
2024/08/26	6	64.49	19.5	64.78	64.20	-13.5	80,319	-0.02%
2024/08/23	14	63.84	8	63.83	63.60	6	80,354	0.01%
2024/08/22	17	63.88	11	63.80	63.70	6	80,874	0.01%
2024/08/21	65	64.35	62	64.52	63.70	3	81,654	0.00%
2024/08/20	18	64.43	17.1	64.69	63.70	0.9	81,682	0.00%
2024/08/19	10.2	63.75	8	64.24	63.70	2.2	81,476	0.00%
2024/08/16	31.3	64.27	28	64.30	63.80	3.3	81,622	0.00%
2024/08/15	17	62.79	33.1	63.60	63.80	-16.1	81,353	-0.02%
2024/08/14	22	61.92	12.2	62.12	61.60	9.9	80,912	0.01%
2024/08/13	27	61.77	16	61.71	61.80	11	81,032	0.01%
2024/08/12	55.7	60.82	46	62.87	63.50	9.7	85,062	0.01%
2024/08/09	21.7	61.61	24	61.78	60.80	-2.3	87,798	0.00%
2024/08/08	20.1	61.74	6	61.35	61.20	14.1	94,830	0.01%
2024/08/07	8.3	62.92	10.3	63.33	63.60	-2	98,810	0.00%
2024/08/06	51.8	62.55	53.2	62.48	61.10	-1.4	104,523	0.00%
2024/08/05	47.5	61.04	28	60.75	60.00	19.5	106,461	0.02%
2024/08/02	38	64.61	49.3	64.79	64.10	-11.2	106,869	-0.01%
2024/08/01	21.1	64.53	19	64.56	64.60	2.1	107,135	0.00%
2024/07/31	24	63.01	35.1	62.91	63.40	-11.1	107,083	-0.01%
2024/07/30	27.4	61.28	20	61.38	62.30	7.4	107,424	0.01%
2024/07/29	11	60.47	9	60.13	60.00	2	108,143	0.00%
2024/07/26	12.1	59.76	30	59.57	60.30	-17.9	109,053	-0.02%
2024/07/23	44.1	60.98	16.5	61.05	60.80	27.6	111,862	0.02%
2024/07/22	28	58.21	49.5	58.16	58.60	-21.5	114,730	-0.02%
2024/07/19	19	60.34	29	60.47	60.20	-10	114,172	-0.01%
2024/07/18	26.5	62.10	1	61.80	61.80	25.5	114,049	0.02%
2024/07/17	33.6	62.09	13.1	62.33	61.90	20.5	113,909	0.02%
2024/07/16	21.1	63.26	11	63.01	62.40	10.1	114,301	0.01%
2024/07/15	22.8	63.52	36.5	63.28	63.10	-13.7	114,770	-0.01%
2024/07/12	24.3	64.06	16	63.76	64.00	8.3	114,184	0.01%
2024/07/11	8.5	65.34	18	65.39	65.10	-9.5	113,780	-0.01%
2024/07/10	26.2	65.61	8.2	65.50	65.10	18.1	113,798	0.02%
2024/07/09	45.3	65.91	56.3	66.11	65.20	-11	113,470	-0.01%
2024/07/08	56.8	67.58	46	67.64	67.50	10.8	112,626	0.01%
2024/07/05	34.2	72.60	108.1	72.39	72.30	-73.9	111,216	-0.07%	大賣/
2024/07/04	27.4	74.32	11.1	74.50	73.80	16.3	110,779	0.01%
2024/07/03	12.2	75.72	18.2	76.52	74.80	-6	110,428	-0.01%
2024/07/02	13	73.95	6	74.02	74.10	7	109,694	0.01%
2024/07/01	36.2	74.22	20.1	74.58	73.70	16.1	109,279	0.01%
2024/06/28	18.8	74.76	3.5	75.03	74.60	15.3	108,377	0.01%
2024/06/27	7	75.51	13	75.87	75.20	-6	107,922	-0.01%
2024/06/26	18	75.33	7.3	75.10	75.00	10.7	107,423	0.01%
2024/06/25	40.1	75.34	40.4	75.50	76.50	-0.3	106,758	0.00%
2024/06/24	27.1	75.16	12	74.38	74.20	15	105,780	0.01%
2024/06/21	174.5	78.34	122.7	78.94	75.90	51.8	105,449	0.05%	大買/大賣/
2024/06/20	33.1	76.37	16	76.62	76.70	17	103,009	0.02%
2024/06/19	37.3	76.32	48.5	76.09	75.00	-11.2	102,277	-0.01%
2024/06/18	86.1	73.90	26.8	74.42	74.10	59.3	100,961	0.06%
2024/06/17	70.7	74.21	51.3	74.39	73.70	19.3	100,571	0.02%
2024/06/14	80.4	74.21	80.1	74.19	75.40	0.3	99,141	0.00%
2024/06/13	67.4	72.81	50.1	73.63	72.40	17.3	97,069	0.02%
2024/06/12	130.5	71.84	241.4	70.79	70.90	-110.9	95,585	-0.12%	大買/大賣/鉅額交易
2024/06/11	295.7	79.77	353.6	78.45	74.70	-57.9	92,009	-0.06%	大買/大賣/
2024/06/07	164	82.98	162.9	83.52	82.90	1.1	87,019	0.00%	大買/大賣/
2024/06/06	193.1	82.61	199.6	82.89	83.70	-6.5	83,616	-0.01%	大買/大賣/
2024/06/05	200.2	80.36	233.2	80.44	80.40	-33	78,688	-0.04%	大買/大賣/
2024/06/04	48.7	75.29	46.4	74.98	75.70	2.3	75,295	0.00%
2024/06/03	113.1	73.67	87.7	74.66	75.90	25.3	74,088	0.03%	大買/
2024/05/31	231.7	75.07	127.8	74.36	71.50	103.8	71,518	0.15%	大買/大賣/鉅額交易
2024/05/30	73.1	77.68	45.1	77.67	78.30	28	66,738	0.04%
2024/05/29	33.4	78.23	8.1	79.07	77.20	25.3	66,931	0.04%
2024/05/28	30.6	79.42	40.6	79.60	79.50	-10	66,688	-0.02%
2024/05/27	42.7	76.74	25.3	77.50	78.30	17.5	66,564	0.03%
2024/05/24	43	72.67	36.1	73.78	73.50	6.9	66,061	0.01%
2024/05/23	8	71.60	8.4	71.38	71.30	-0.4	65,927	0.00%
2024/05/22	6.1	71.62	21.3	72.39	72.00	-15.2	66,285	-0.02%
2024/05/21	9.2	71.61	6	71.13	71.40	3.2	67,030	0.00%
2024/05/20	10	71.41	48.5	72.05	72.50	-38.5	67,811	-0.06%
2024/05/17	51.2	72.80	9.3	71.84	71.00	41.9	67,821	0.06%
2024/05/16	90.4	73.15	120.1	73.37	74.10	-29.7	67,308	-0.04%	大賣/
2024/05/15	95.3	70.89	128.6	70.90	71.40	-33.3	62,532	-0.05%	大賣/
2024/05/14	248.5	70.32	233.2	70.94	71.30	15.3	59,266	0.03%	大買/大賣/
2024/05/13	39.4	65.97	91.8	66.38	66.60	-52.4	51,583	-0.10%
2024/05/10	87.3	58.80	227.4	59.64	60.60	-140.1	47,517	-0.29%	大賣/鉅額交易
2024/05/09	55.1	55.02	107.8	54.84	55.10	-52.7	41,522	-0.13%	大賣/
2024/05/08	33	53.08	48	52.72	52.20	-15	38,724	-0.04%
2024/05/07	11.2	51.69	78.1	52.11	52.50	-66.9	37,648	-0.18%
2024/05/06	25.2	50.22	28	50.72	50.60	-2.8	36,577	-0.01%
2024/05/03	14.1	51.06	9	50.85	50.40	5.1	36,422	0.01%
2024/05/02	167	51.85	87.7	51.33	51.30	79.3	35,869	0.22%	大買/
2024/04/30	37.1	52.03	55.7	52.22	52.20	-18.6	34,907	-0.05%
2024/04/29	98.1	54.12	147.4	53.72	52.90	-49.3	34,260	-0.14%	大賣/
2024/04/26	111	49.31	122.2	50.48	51.80	-11.2	31,859	-0.04%	大買/大賣/
2024/04/25	11.3	46.68	24	46.83	47.10	-12.7	28,881	-0.04%
2024/04/24	4.4	46.53	71.1	46.45	46.70	-66.7	29,490	-0.23%
2024/04/23	60.3	45.69	35	45.88	45.85	25.3	30,084	0.08%
2024/04/22	28.1	46.78	93.2	46.80	45.60	-65	31,047	-0.21%
2024/04/19	103	45.39	43.1	45.09	45.15	59.9	31,099	0.19%	大買/
2024/04/18	27.1	43.82	13	44.08	43.80	14.1	31,794	0.04%
2024/04/17	4.1	43.69	11	44.03	43.95	-7	32,544	-0.02%
2024/04/16	13.6	44.01	1	44.05	43.80	12.6	35,643	0.04%
2024/04/15	11	45.04	4.1	45.00	45.20	6.9	38,172	0.02%
2024/04/12	1	44.96	4	45.28	45.20	-3	39,648	-0.01%
2024/04/11	1.2	44.96	15.2	45.12	45.00	-14	42,860	-0.03%
2024/04/10	8	44.64	7	44.99	44.40	1	47,471	0.00%
2024/04/09	17	45.09	18	45.28	44.95	-1	49,252	0.00%
2024/04/08	7	43.98	27	43.97	45.10	-20	51,653	-0.04%
2024/04/03	13.1	43.97	2.1	43.83	43.80	11.1	51,965	0.02%
2024/04/02	4	44.29	7	44.22	44.45	-3	52,810	-0.01%
2024/04/01	2	44.35	0	0.00	44.30	2	54,419	0.00%
2024/03/29	16	44.39	15	44.39	44.40	1	57,040	0.00%
2024/03/28	12	44.23	5	44.20	44.10	7	61,145	0.01%
2024/03/27	7.5	44.23	8	44.23	44.15	-0.5	66,969	0.00%
2024/03/26	25	44.67	8	44.61	44.15	17	72,282	0.02%
2024/03/25	6	45.46	5	45.47	45.60	1	74,413	0.00%
2024/03/22	3	45.47	2	45.15	45.15	1	78,776	0.00%
2024/03/21	11.1	45.99	3	45.92	45.45	8.1	82,392	0.01%
2024/03/20	8.1	45.15	6	45.53	44.95	2.1	82,759	0.00%
2024/03/19	5.2	45.34	20	45.54	45.30	-14.8	82,606	-0.02%
2024/03/18	21.1	45.15	8	45.14	45.15	13.1	82,626	0.02%
2024/03/15	16.4	46.63	31	46.52	46.50	-14.6	82,622	-0.02%
2024/03/14	10.1	47.92	3	47.70	47.75	7.1	81,884	0.01%
2024/03/13	2	49.13	27	48.98	48.70	-25	81,628	-0.03%
2024/03/12	24	48.77	26.5	48.97	48.95	-2.5	81,399	0.00%
2024/03/11	8	48.43	10.5	48.53	48.60	-2.5	81,293	0.00%
2024/03/08	14.1	47.90	47	48.05	47.55	-32.9	81,533	-0.04%
2024/03/07	8	48.17	42.1	48.29	48.00	-34.1	81,653	-0.04%
2024/03/06	3	48.37	5	48.17	48.00	-2	81,835	0.00%
2024/03/05	7	48.86	15	48.65	48.60	-8	81,797	-0.01%
2024/03/04	10	48.48	15	48.92	48.90	-5	81,501	-0.01%
2024/03/01	66.1	49.39	36	49.19	49.15	30.1	81,079	0.04%
2024/02/29	10	49.79	18.1	49.63	49.85	-8.1	80,766	-0.01%
2024/02/27	7	48.98	22	48.87	48.55	-15	80,194	-0.02%
2024/02/26	17	48.94	7	48.98	48.70	10	79,816	0.01%
2024/02/23	57.2	49.44	35	49.19	49.10	22.2	79,548	0.03%
2024/02/22	7	49.89	118.2	49.91	49.95	-111.2	79,046	-0.14%	大賣/鉅額交易
2024/02/21	85.2	48.80	31.6	48.64	48.35	53.6	77,991	0.07%
2024/02/20	28	47.68	25.2	48.12	48.15	2.8	76,991	0.00%
2024/02/19	26.2	46.77	46	46.58	46.90	-19.8	76,623	-0.03%
2024/02/16	22	47.29	31.6	47.06	46.90	-9.6	76,622	-0.01%
2024/02/15	21	45.92	25.1	46.07	46.65	-4.1	76,927	-0.01%
2024/02/05	5	47.41	1.5	47.60	47.30	3.5	76,416	0.00%
2024/02/02	26.1	47.88	49	47.92	47.75	-22.9	76,221	-0.03%
2024/02/01	15	48.92	22.1	48.85	49.15	-7.1	75,807	-0.01%
2024/01/31	14	48.12	27	47.94	47.85	-13	75,447	-0.02%
2024/01/30	11.1	48.64	51	48.46	48.50	-39.9	75,144	-0.05%
2024/01/29	4	48.78	9	48.89	48.80	-5	75,025	-0.01%
2024/01/26	30	49.04	23.2	48.91	48.90	6.8	74,848	0.01%
2024/01/25	8.2	49.45	10	49.36	49.25	-1.9	74,575	0.00%
2024/01/24	33	50.14	26.2	49.87	49.80	6.8	74,259	0.01%
2024/01/23	27.2	49.98	20	49.76	49.45	7.2	73,968	0.01%
2024/01/22	42.1	49.40	30.2	49.38	49.80	12	73,435	0.02%
2024/01/19	12.4	50.77	11	50.81	50.90	1.4	72,698	0.00%
2024/01/18	23.2	51.01	13.1	50.62	51.30	10.1	72,119	0.01%
2024/01/17	100.6	50.34	61.1	50.14	49.75	39.5	71,254	0.06%
2024/01/16	49	51.48	139	52.31	51.10	-90	70,167	-0.13%	大賣/
2024/01/15	34.1	52.41	21.3	52.63	52.20	12.8	69,052	0.02%
2024/01/12	144.6	50.82	82.9	51.45	51.80	61.7	68,101	0.09%	大買/
2024/01/11	34.2	49.48	7.2	49.42	49.30	27	66,573	0.04%
2024/01/10	88.5	49.24	33.1	49.07	48.80	55.4	65,947	0.08%
2024/01/09	159.1	51.87	66	51.84	51.70	93.1	62,747	0.15%	大買/
2024/01/08	72.2	56.82	54.1	57.43	56.50	18.1	59,929	0.03%
2024/01/05	73.9	57.74	71.4	58.01	58.00	2.5	58,241	0.00%
2024/01/04	138.2	56.60	223.5	57.49	57.30	-85.3	54,924	-0.16%	大買/大賣/
2024/01/03	117.8	53.86	77.3	54.10	54.00	40.5	50,539	0.08%	大買/
2024/01/02	115.4	53.97	90.2	53.95	53.00	25.2	48,572	0.05%	大買/
2023/12/29	15	51.79	94	51.42	51.30	-79	46,003	-0.17%
2023/12/28	30.7	52.00	18.6	51.81	51.90	12.1	45,551	0.03%
2023/12/27	72	53.09	114.3	53.21	52.60	-42.3	44,588	-0.09%	大賣/
2023/12/26	98.4	52.41	77.2	52.44	52.00	21.2	43,061	0.05%
2023/12/25	146.2	53.05	69.9	52.70	51.80	76.3	40,417	0.19%	大買/
2023/12/22	166.8	56.98	111	57.28	57.50	55.8	36,363	0.15%	大買/大賣/
2023/12/21	54.1	52.59	209.4	53.54	55.40	-155.3	30,431	-0.51%	大賣/鉅額交易
2023/12/20	47.1	49.54	60.5	49.57	50.40	-13.4	25,050	-0.05%
2023/12/19	133	49.36	139.2	49.28	49.30	-6.2	22,532	-0.03%	大買/大賣/
2023/12/18	71.3	46.86	84.5	47.03	47.85	-13.3	18,279	-0.07%
2023/12/15	15	44.00	41.3	44.08	44.25	-26.3	14,910	-0.18%
2023/12/14	7.3	43.04	14	42.83	42.75	-6.8	14,410	-0.05%
2023/12/13	77	43.37	6	43.69	43.20	71	14,666	0.48%
2023/12/12	27.3	44.80	4	44.65	44.00	23.3	16,436	0.14%
2023/12/11	3	44.62	4	44.01	44.00	-1	16,360	-0.01%
2023/12/08	3	43.92	1	43.95	44.00	2	16,264	0.01%
2023/12/07	4.1	44.22	7	43.96	43.70	-2.9	16,227	-0.02%
2023/12/06	2.1	44.28	4	44.66	44.65	-2	16,207	-0.01%
2023/12/05	9.1	44.83	14	44.64	44.85	-4.9	16,069	-0.03%
2023/12/04	24.3	44.66	21.1	44.92	45.15	3.2	15,536	0.02%
2023/12/01	2	42.35	18.1	42.77	43.30	-16.1	14,717	-0.11%
2023/11/30	5	42.48	7	42.28	42.00	-2	14,382	-0.01%
2023/11/29	0	0.00	3	42.55	42.55	-3	14,303	-0.02%
2023/11/28	10	42.36	20.3	42.52	42.65	-10.3	14,280	-0.07%
2023/11/27	4	41.86	2	41.85	42.00	2	14,187	0.01%
2023/11/24	2.1	41.60	5	41.61	41.75	-3	14,230	-0.02%
2023/11/22	9	41.71	3	41.75	41.55	6	14,285	0.04%
2023/11/21	13	41.89	8	41.93	41.90	5	14,315	0.03%
2023/11/20	7	41.70	4	41.84	42.00	3	14,564	0.02%
2023/11/17	5.3	41.90	6	41.99	41.80	-0.7	14,695	0.00%
2023/11/16	6	42.06	2	42.05	42.15	4	14,689	0.03%
2023/11/15	7	41.71	4	41.89	42.10	3	14,752	0.02%
2023/11/14	11.2	42.07	8.1	42.49	41.50	3.1	15,292	0.02%
2023/11/13	3	41.42	3.1	41.63	41.45	-0.1	15,000	0.00%
2023/11/10	4.5	41.43	2	41.40	41.30	2.5	15,307	0.02%
2023/11/09	2.1	41.88	1	41.95	41.85	1.1	15,399	0.01%
2023/11/08	4.1	42.09	2	41.95	41.90	2.1	15,698	0.01%
2023/11/07	2	42.10	1	42.20	42.25	1	15,767	0.01%
2023/11/06	2.1	42.07	29	42.39	42.30	-26.9	15,975	-0.17%
2023/11/03	0	0.00	15	43.05	43.25	-15	15,983	-0.09%
2023/11/02	0.1	42.55	0	0.00	42.65	0.1	16,076	0.00%
2023/11/01	3	42.28	1	42.15	42.10	2	16,408	0.01%
2023/10/31	1.6	42.62	2.2	42.78	42.10	-0.6	16,745	0.00%
2023/10/30	4	42.95	18.3	42.68	43.25	-14.3	16,865	-0.08%
2023/10/27	2	42.60	4.1	42.81	43.00	-2.1	16,907	-0.01%
2023/10/26	1	41.90	3	42.40	42.45	-2	17,389	-0.01%
2023/10/25	2.2	42.28	5	42.38	42.30	-2.8	17,925	-0.02%
2023/10/24	1	42.05	2	42.08	42.20	-1	18,272	-0.01%
2023/10/23	5	42.07	2	42.08	41.95	3	18,667	0.02%
2023/10/20	5	42.15	4	42.40	42.35	1	18,868	0.01%
2023/10/19	1	42.55	8	42.88	42.70	-7	19,136	-0.04%
2023/10/18	4.2	42.22	5	42.65	42.30	-0.8	19,637	0.00%
2023/10/17	12	42.36	3	42.20	42.25	9	20,006	0.04%
2023/10/16	5	41.96	5	41.98	42.40	0	20,676	0.00%
2023/10/13	4.1	42.55	10	42.65	42.55	-6	21,410	-0.03%
2023/10/12	3	42.55	9	43.00	43.10	-6	21,726	-0.03%
2023/10/11	15.4	43.21	7	42.69	42.55	8.4	22,300	0.04%
2023/10/06	0	0.00	5	45.09	45.00	-5	23,265	-0.02%
2023/10/05	11	45.05	2.4	45.46	44.90	8.7	24,382	0.04%
2023/10/04	2.1	43.57	20	44.38	44.55	-17.9	24,984	-0.07%
2023/10/03	1	44.25	3	44.38	44.10	-2	25,836	-0.01%
2023/10/02	4.3	44.73	13	44.79	44.45	-8.7	26,366	-0.03%
2023/09/28	3.1	45.59	6.2	45.61	45.45	-3.1	27,236	-0.01%
2023/09/27	2.1	46.07	0.1	46.50	45.90	2	30,489	0.01%
2023/09/26	4	45.84	2	46.03	45.95	2	33,006	0.01%
2023/09/25	3	45.53	11	45.70	45.95	-8	37,459	-0.02%
2023/09/22	2.5	45.84	1	46.10	45.80	1.5	39,241	0.00%
2023/09/21	5	45.66	6	45.79	45.60	-1	39,654	0.00%
2023/09/20	24.2	46.81	18	46.79	46.30	6.2	39,877	0.02%
2023/09/19	2.1	45.61	10.2	45.60	45.85	-8.1	39,695	-0.02%
2023/09/18	22.2	45.71	14.2	45.71	45.50	8	39,773	0.02%
2023/09/15	60.3	46.32	57.1	46.47	46.45	3.2	39,977	0.01%
2023/09/14	24	44.48	18.1	44.29	44.60	5.9	38,125	0.02%
2023/09/13	2	43.13	6.3	43.17	43.30	-4.3	38,034	-0.01%
2023/09/12	4	42.80	4	43.01	43.10	0	38,359	0.00%
2023/09/11	1	42.60	1	42.80	42.50	0	38,623	0.00%
2023/09/08	12	42.66	8.1	42.94	42.65	3.9	38,922	0.01%
2023/09/07	2	42.63	6	42.68	42.50	-4	39,057	-0.01%
2023/09/06	4.1	43.02	4	42.86	42.60	0.1	39,193	0.00%
2023/09/05	13	42.97	5.1	43.27	43.30	7.9	39,357	0.02%
2023/09/04	14	42.96	4.2	42.82	42.90	9.8	39,782	0.02%
2023/09/01	0.1	42.40	1	42.25	42.10	-1	39,716	0.00%
2023/08/31	2	42.35	1	42.80	42.25	1	39,828	0.00%
2023/08/30	5	42.42	2	42.28	42.25	3	39,936	0.01%
2023/08/29	3	42.38	4	42.34	42.50	-1	40,016	0.00%
2023/08/28	8.5	41.90	13	42.04	42.00	-4.5	40,157	-0.01%
2023/08/25	6	42.14	4	42.20	42.05	2	40,320	0.00%
2023/08/24	16.2	42.23	14	42.05	41.95	2.2	40,373	0.01%
2023/08/23	4.1	43.49	4	43.53	42.95	0.1	40,250	0.00%
2023/08/22	4	43.28	20	43.19	43.30	-16	40,211	-0.04%
2023/08/21	15	43.58	1	43.15	43.10	14	40,225	0.03%
2023/08/18	26.1	43.50	38	44.07	43.90	-11.9	40,110	-0.03%
2023/08/17	7.1	42.19	11.5	41.70	42.55	-4.4	39,468	-0.01%
2023/08/16	22.6	42.20	33	42.26	42.05	-10.4	39,345	-0.03%
2023/08/15	20.2	43.79	7	43.81	43.60	13.2	39,023	0.03%
2023/08/14	3.2	44.28	9	44.07	44.05	-5.9	38,934	-0.02%
2023/08/11	6	45.33	4	45.35	45.30	2	38,727	0.01%
2023/08/10	14	45.46	4	45.59	45.50	10	38,714	0.03%
2023/08/09	8	46.21	1	46.65	46.00	7	38,759	0.02%
2023/08/08	7	46.51	8	46.51	46.40	-1	38,698	0.00%
2023/08/07	25.2	45.84	9	46.18	46.40	16.2	38,780	0.04%
2023/08/04	8	46.86	9	47.07	47.15	-1	38,682	0.00%
2023/08/02	3	46.50	1	46.90	46.45	2	38,518	0.01%
2023/08/01	12	46.77	3	46.90	46.80	9	38,578	0.02%
2023/07/31	20.1	46.97	14.1	47.65	46.50	6	38,652	0.02%
2023/07/28	7.1	47.67	35.4	47.77	47.75	-28.3	38,349	-0.07%
2023/07/27	13	46.89	10.1	47.31	46.90	2.9	38,170	0.01%
2023/07/26	8	46.64	19.2	46.63	46.90	-11.2	38,213	-0.03%
2023/07/25	7.2	45.68	4	45.84	45.60	3.2	38,023	0.01%
2023/07/24	14.1	45.96	6.1	45.94	45.75	8	38,172	0.02%
2023/07/21	44	47.65	8	47.40	47.35	36	38,225	0.09%
2023/07/20	11	47.71	43	47.86	48.40	-32	37,923	-0.08%
2023/07/19	18.6	46.96	4.7	47.04	46.80	13.9	37,424	0.04%
2023/07/18	19.4	46.00	42.9	46.29	46.30	-23.6	37,107	-0.06%
2023/07/17	4.1	45.05	4.3	45.07	45.05	-0.2	36,551	0.00%
2023/07/14	31.4	45.02	18.1	45.05	44.60	13.3	36,353	0.04%
2023/07/13	44.3	44.92	31.1	44.72	44.00	13.2	36,109	0.04%
2023/07/12	41.5	46.81	34	47.00	46.25	7.5	35,144	0.02%
2023/07/11	18.9	48.89	18.1	48.63	48.40	0.8	34,359	0.00%
2023/07/10	37.8	49.60	33	49.30	48.85	4.8	33,858	0.01%
2023/07/07	29.2	50.79	32.3	50.76	50.60	-3.1	33,170	-0.01%
2023/07/06	24.1	51.18	81	51.12	51.00	-56.9	32,733	-0.17%
2023/07/05	125.5	52.18	59.7	52.62	51.70	65.8	32,089	0.20%	大買/
2023/07/04	50.1	53.93	73.2	54.07	54.20	-23.1	29,285	-0.08%
2023/07/03	111.2	67.39	217.2	67.57	69.30	-106	26,890	-0.39%	大買/大賣/鉅額交易
2023/06/30	52.6	62.31	75	62.13	63.00	-22.5	22,631	-0.10%
2023/06/29	26.2	60.10	4	60.13	60.10	22.2	20,969	0.11%
2023/06/28	29.8	60.69	4	60.43	60.70	25.8	20,607	0.13%
2023/06/27	3.1	61.30	1	61.30	61.10	2.1	20,361	0.01%
2023/06/26	11.1	61.60	10	61.40	61.10	1.1	20,295	0.01%
2023/06/21	28.7	61.80	17.3	61.71	61.50	11.4	20,189	0.06%
2023/06/20	8	63.33	5.1	63.34	63.20	2.9	19,866	0.01%
2023/06/19	5.4	63.99	11.3	64.38	63.50	-5.9	19,802	-0.03%
2023/06/16	11.1	64.66	15.7	64.48	64.80	-4.7	19,725	-0.02%
2023/06/15	16	64.00	3.2	64.60	64.10	12.8	19,599	0.07%
2023/06/14	12.1	64.27	28.1	64.11	64.30	-16.1	19,652	-0.08%
2023/06/13	16	63.01	28	63.23	63.20	-12	20,100	-0.06%
2023/06/12	1.4	62.30	28.3	62.55	63.00	-26.9	21,149	-0.13%
2023/06/09	3	62.50	17	62.79	62.90	-14	22,330	-0.06%
2023/06/08	14.2	62.80	23	62.83	62.60	-8.8	23,461	-0.04%
2023/06/07	4.1	61.51	3	61.70	61.70	1.1	26,858	0.00%
2023/06/06	2	61.30	3	61.43	61.70	-1	27,226	0.00%
2023/06/05	4.1	61.01	6.4	61.09	60.90	-2.3	27,587	-0.01%
2023/06/02	4.1	61.40	1	61.40	61.50	3.1	27,811	0.01%
2023/06/01	7.1	60.71	2	60.81	61.40	5	28,459	0.02%
2023/05/31	6.1	61.23	1	61.80	60.80	5.1	29,434	0.02%
2023/05/30	13.1	61.83	3	61.73	61.30	10.1	29,898	0.03%
2023/05/29	16	62.06	6	62.07	62.00	10	30,085	0.03%
2023/05/26	9	61.23	5	61.48	61.30	4	30,598	0.01%
2023/05/25	4	61.43	3	61.20	61.10	1	31,159	0.00%
2023/05/24	2.4	61.83	5	61.92	61.90	-2.6	31,696	-0.01%
2023/05/23	10.3	61.84	7	61.90	61.70	3.3	32,291	0.01%
2023/05/22	18	62.19	13	61.75	62.10	5	32,291	0.02%
2023/05/19	6	61.30	11.9	61.27	61.30	-5.9	32,218	-0.02%
2023/05/18	8.1	61.54	13	61.27	61.30	-4.9	32,251	-0.02%
2023/05/17	3	61.23	7.2	61.45	61.20	-4.2	32,327	-0.01%
2023/05/16	5	61.14	8	61.10	60.90	-3	32,444	-0.01%
2023/05/15	9	60.32	21	60.65	61.20	-12	32,668	-0.04%
2023/05/12	0	0.00	1	60.30	60.20	-1	32,769	0.00%
2023/05/11	24	60.51	8	60.28	60.10	16	32,791	0.05%
2023/05/10	6.1	61.09	26	61.16	61.60	-19.9	32,647	-0.06%
2023/05/09	18	60.42	1	60.40	60.30	17	32,509	0.05%
2023/05/08	25	60.66	24	60.59	60.50	1	32,727	0.00%
2023/05/05	16	60.97	0	0.00	61.20	16	33,125	0.05%
2023/05/04	17	60.86	4	60.85	60.80	13	33,362	0.04%
2023/05/03	14.3	60.91	9	61.13	60.70	5.3	33,379	0.02%
2023/05/02	53.1	61.66	4	61.83	61.90	49.1	33,340	0.15%
2023/04/28	15.3	62.94	6	62.95	63.10	9.3	33,450	0.03%
2023/04/27	25.3	61.82	1	61.70	61.70	24.3	33,449	0.07%
2023/04/26	22.6	62.68	3.1	62.77	62.40	19.5	33,449	0.06%
2023/04/25	10.4	64.35	1.4	64.22	63.70	9	33,282	0.03%
2023/04/24	7	64.73	12	64.88	64.70	-5	33,348	-0.01%
2023/04/21	29.7	65.48	6.7	65.64	64.90	23	33,497	0.07%
2023/04/20	5	66.72	9	66.98	66.40	-4	33,407	-0.01%
2023/04/19	10.1	66.35	7.2	65.91	66.00	2.9	33,575	0.01%
2023/04/18	18.6	67.02	12.4	66.60	66.40	6.2	33,590	0.02%
2023/04/17	16	67.59	21	67.65	67.70	-5	33,504	-0.01%
2023/04/14	4	66.95	18	66.96	66.80	-14	33,500	-0.04%
2023/04/13	12	66.43	15.2	66.27	66.30	-3.2	33,627	-0.01%
2023/04/12	9	66.33	17.1	66.27	66.40	-8.1	33,872	-0.02%
2023/04/11	8.2	65.80	10	66.01	65.60	-1.8	33,885	-0.01%
2023/04/10	43.5	66.15	4.5	65.94	65.70	39	34,120	0.11%
2023/04/07	3.5	65.49	27.9	65.28	65.60	-24.4	34,136	-0.07%
2023/04/06	16.8	64.11	5	64.48	64.00	11.8	34,381	0.03%
2023/03/31	15	64.21	4	64.30	64.30	11	34,969	0.03%
2023/03/30	6.3	63.47	1	63.65	63.30	5.3	37,128	0.01%
2023/03/29	13	63.98	3.9	63.70	63.50	9.1	38,375	0.02%
2023/03/28	14.5	64.31	11.6	64.48	64.00	2.9	39,630	0.01%
2023/03/27	12.7	64.23	4	64.25	64.20	8.7	41,065	0.02%
2023/03/24	15	64.10	4	64.20	64.20	10.9	43,592	0.03%
2023/03/23	19.4	64.25	45	64.49	64.10	-25.6	43,772	-0.06%
2023/03/22	8	65.30	18	65.46	65.30	-10	43,827	-0.02%
2023/03/21	12	65.57	10.1	65.62	65.10	1.9	44,274	0.00%
2023/03/20	9	65.84	7.1	66.06	65.80	2	44,251	0.00%
2023/03/17	14.2	65.20	8	65.21	65.40	6.2	44,367	0.01%
2023/03/16	32.1	65.26	16	65.09	64.70	16.1	44,186	0.04%
2023/03/15	25.2	67.56	22	67.83	66.50	3.2	43,768	0.01%
2023/03/14	48	67.60	67.1	67.93	67.50	-19.1	43,133	-0.04%
2023/03/13	52.4	69.11	36	69.11	69.10	16.4	42,354	0.04%
2023/03/10	147	69.16	160.7	68.99	68.70	-13.7	41,250	-0.03%	大買/大賣/
2023/03/09	9	66.69	18.2	67.07	67.00	-9.2	38,207	-0.02%
2023/03/08	32.1	66.45	25.6	66.26	66.30	6.5	38,303	0.02%
2023/03/07	36.2	67.26	16	67.14	67.40	20.2	38,327	0.05%
2023/03/06	107.1	67.74	102.8	67.39	67.50	4.3	38,351	0.01%	大買/大賣/
2023/03/03	91.1	66.18	86.1	66.25	67.10	5	38,223	0.01%
2023/03/02	34	65.43	51	65.43	65.60	-17	37,646	-0.05%
2023/03/01	62.2	64.11	81.1	63.54	63.80	-18.9	37,249	-0.05%
2023/02/24	47.5	64.35	31	64.71	64.60	16.5	37,154	0.04%
2023/02/23	24.2	63.98	49.2	64.08	64.30	-25	36,786	-0.07%
2023/02/22	26.1	62.83	53	63.06	62.60	-26.9	36,541	-0.07%
2023/02/21	24.6	61.89	71.1	61.95	62.80	-46.5	36,156	-0.13%
2023/02/20	1	60.30	0	0.00	60.50	1	36,047	0.00%
2023/02/17	12	59.73	2	59.80	59.80	10	36,564	0.03%
2023/02/16	8	60.11	7	60.24	60.30	1	37,101	0.00%
2023/02/15	17.1	60.20	10.4	60.31	60.00	6.7	38,017	0.02%
2023/02/14	3.1	60.10	15.6	60.03	60.70	-12.5	38,376	-0.03%
2023/02/13	18.4	59.01	5.2	58.91	59.00	13.2	38,820	0.03%
2023/02/10	13.2	60.72	11	60.85	60.60	2.2	39,575	0.01%
2023/02/09	1	61.90	1	61.90	61.70	0	39,863	0.00%
2023/02/08	17	61.95	21	61.93	61.80	-4	40,532	-0.01%
2023/02/07	2.2	61.84	1	62.00	61.70	1.2	40,938	0.00%
2023/02/06	30.2	62.12	13	61.94	61.70	17.2	41,610	0.04%
2023/02/03	30.1	64.58	63.1	64.39	63.60	-33	41,807	-0.08%
2023/02/02	20	63.52	51	63.31	63.50	-31	41,682	-0.07%
2023/02/01	27	62.58	171.2	62.74	62.40	-144.2	41,946	-0.34%	大賣/鉅額交易
2023/01/31	153	62.59	7.1	62.28	62.50	146	42,304	0.34%	大買/鉅額交易
2023/01/30	53.1	61.71	24.1	61.41	61.30	29.1	42,519	0.07%
2023/01/17	7.7	61.79	5.6	61.88	62.00	2.1	42,507	0.01%
2023/01/16	19.1	61.04	12	61.02	61.10	7.1	42,923	0.02%
2023/01/13	80.3	61.96	17	61.96	61.90	63.3	42,948	0.15%
2023/01/12	27.1	62.23	12	62.23	62.00	15.1	43,652	0.03%
2023/01/11	9	63.72	14	63.43	63.20	-5	43,990	-0.01%
2023/01/10	7.1	63.21	16	63.68	62.90	-9	44,451	-0.02%
2023/01/09	19.6	63.25	15	63.22	63.30	4.6	45,826	0.01%
2023/01/06	18.2	63.59	8	63.71	63.60	10.2	46,392	0.02%
2023/01/05	32.6	64.09	6.5	64.28	63.70	26.1	46,811	0.06%
2023/01/04	22	63.94	13	64.24	63.50	9	47,306	0.02%
2023/01/03	26.8	65.45	12	65.07	64.60	14.8	47,512	0.03%
2022/12/30	16	65.73	20	65.74	65.50	-4	47,447	-0.01%
2022/12/29	19.2	64.15	32	64.39	64.80	-12.8	47,766	-0.03%
2022/12/28	32.2	64.32	41	64.19	63.90	-8.8	48,395	-0.02%
2022/12/27	21.2	65.35	8.1	65.74	65.10	13.1	48,879	0.03%
2022/12/26	39.7	65.73	21.1	65.89	65.00	18.6	49,611	0.04%
2022/12/23	106.4	66.87	16	67.12	67.30	90.4	49,849	0.18%	大買/
2022/12/22	102	67.76	72.5	67.79	68.00	29.6	49,962	0.06%	大買/
2022/12/21	123	66.30	131	65.92	65.70	-8	48,536	-0.02%	大買/大賣/
2022/12/20	46.4	65.02	35	65.37	63.90	11.4	48,045	0.02%
2022/12/19	37.1	65.57	58	65.70	64.30	-20.9	48,056	-0.04%
2022/12/16	84	65.80	68.1	65.45	65.30	16	47,130	0.03%
2022/12/15	4	62.75	415	62.51	62.80	-411	45,315	-0.91%	大賣/鉅額交易
2022/12/14	14.1	62.09	10	61.97	62.00	4.1	46,068	0.01%
2022/12/13	412	63.52	14	63.29	63.20	398	46,340	0.86%	大買/鉅額交易
2022/12/12	10	61.93	11.2	61.90	61.80	-1.2	46,966	0.00%
2022/12/09	15.2	61.86	11.5	62.54	62.80	3.7	47,494	0.01%
2022/12/08	4.5	60.98	34	60.96	61.00	-29.5	47,928	-0.06%
2022/12/07	29.1	61.10	39	60.95	60.90	-10	48,316	-0.02%
2022/12/06	28.2	62.56	14	62.64	61.70	14.2	48,303	0.03%
2022/12/05	14.1	64.28	9.2	64.31	63.80	4.9	48,689	0.01%
2022/12/02	17.2	64.82	5	64.82	64.80	12.2	49,137	0.02%
2022/12/01	56.5	66.38	203	67.01	65.40	-146.5	49,641	-0.30%	大賣/鉅額交易
2022/11/30	216.8	65.75	216.2	65.61	66.10	0.6	49,206	0.00%	大買/大賣/
2022/11/29	434.2	64.20	232.1	63.94	65.10	202.1	49,503	0.41%	大買/大賣/鉅額交易
2022/11/28	15.1	63.92	204.2	64.93	63.50	-189.1	50,617	-0.37%	大賣/鉅額交易
2022/11/25	220.2	65.23	319	65.29	64.90	-98.8	50,539	-0.20%	大買/大賣/
2022/11/24	626	63.85	517.1	63.51	64.60	108.9	50,633	0.22%	大買/大賣/鉅額交易
2022/11/23	57	62.41	50	62.30	62.50	7	50,427	0.01%
2022/11/22	4	61.60	1	61.80	61.70	3	50,768	0.01%
2022/11/21	5	61.78	35	62.04	61.40	-30	50,760	-0.06%
2022/11/18	17.2	63.67	20	63.62	63.00	-2.8	50,662	-0.01%
2022/11/17	18	64.53	7	64.83	64.80	11	50,562	0.02%
2022/11/16	21.1	64.76	14	64.89	64.60	7.1	50,600	0.01%
2022/11/15	14.1	65.52	6	65.75	65.30	8.1	50,611	0.02%
2022/11/14	16	65.89	20	65.91	66.20	-4	50,242	-0.01%
2022/11/11	237	64.82	50	65.56	65.20	187	49,814	0.38%	大買/鉅額交易
2022/11/10	4	64.68	32	64.35	64.30	-28	49,247	-0.06%
2022/11/09	27	63.70	19.1	64.18	64.50	7.9	49,377	0.02%
2022/11/08	22	64.05	43	64.12	63.40	-21	49,893	-0.04%
2022/11/07	27	62.56	21.2	62.41	62.30	5.8	49,150	0.01%
2022/11/04	610.4	60.46	634	60.87	61.20	-23.6	48,969	-0.05%	大買/大賣/
2022/11/03	209	58.74	212	59.95	60.20	-3	48,969	-0.01%	大買/大賣/
2022/11/02	177.6	60.76	480.1	60.68	59.80	-302.5	49,333	-0.61%	大買/大賣/鉅額交易
2022/11/01	333.1	60.47	11.1	59.84	59.10	322.1	49,288	0.65%	大買/鉅額交易
2022/10/31	159.3	60.38	685	60.48	60.20	-525.7	49,669	-1.06%	大買/大賣/鉅額交易
2022/10/28	45.2	61.44	8	61.36	60.60	37.2	49,591	0.08%
2022/10/27	13	62.31	40.2	62.03	63.20	-27.2	49,294	-0.06%
2022/10/26	26.2	60.74	23	61.55	61.90	3.2	49,355	0.01%
2022/10/25	539.1	61.92	419.1	62.18	61.50	120	49,192	0.24%	大買/大賣/鉅額交易
2022/10/24	128	62.75	749.2	62.83	62.10	-621.2	49,952	-1.24%	大買/大賣/鉅額交易
2022/10/21	214	61.13	23.1	62.03	61.00	190.9	49,859	0.38%	大買/鉅額交易
2022/10/20	892.3	60.35	849	60.53	61.80	43.3	49,937	0.09%	大買/大賣/
2022/10/19	13	63.55	30.1	63.14	63.00	-17.1	49,334	-0.03%
2022/10/18	321.1	62.26	69.8	62.01	61.90	251.3	49,242	0.51%	大買/鉅額交易
2022/10/17	586.4	58.94	663.2	57.85	60.00	-76.8	49,301	-0.16%	大買/大賣/
2022/10/14	651.2	61.71	557.2	60.64	62.80	94	48,372	0.19%	大買/大賣/
2022/10/13	11	60.88	19	60.65	59.30	-8	48,140	-0.02%
2022/10/12	524.1	61.37	506	61.79	61.60	18.1	48,515	0.04%	大買/大賣/
2022/10/11	8	64.21	4.4	64.00	63.70	3.6	48,132	0.01%
2022/10/07	257	65.00	10.3	65.41	65.10	246.7	48,274	0.51%	大買/鉅額交易
2022/10/06	273.3	64.58	514	63.42	65.00	-240.7	48,762	-0.49%	大買/大賣/鉅額交易
2022/10/05	536	65.60	647.1	64.63	64.70	-111.1	48,742	-0.23%	大買/大賣/鉅額交易
2022/10/04	132	63.70	116	63.93	63.80	16	48,954	0.03%	大買/大賣/
2022/10/03	15	62.89	15	63.01	63.50	0	48,972	0.00%
2022/09/30	615	59.09	55	60.03	61.50	560	49,276	1.14%	大買/鉅額交易
2022/09/29	69.4	60.46	125.2	61.44	59.90	-55.8	49,257	-0.11%	大賣/
2022/09/28	50.1	60.66	21.1	60.89	60.30	29.1	49,185	0.06%
2022/09/27	16.1	63.21	55.5	63.04	63.80	-39.4	49,868	-0.08%
2022/09/26	74.7	63.03	22	63.03	61.60	52.7	50,080	0.11%
2022/09/23	131.1	67.72	135.7	68.04	67.40	-4.6	50,087	-0.01%	大買/大賣/
2022/09/22	44.1	67.54	31.2	67.10	66.50	13	50,980	0.03%
2022/09/21	33.2	68.54	59.2	68.91	68.90	-26	52,291	-0.05%
2022/09/20	14.4	69.05	44	69.67	68.50	-29.7	53,657	-0.06%
2022/09/19	68.1	69.67	27	68.89	68.00	41.1	54,545	0.08%
2022/09/16	47.2	71.68	19.7	72.28	73.50	27.5	55,737	0.05%
2022/09/15	25	72.77	38	73.31	72.60	-13	57,078	-0.02%
2022/09/14	62	69.57	23	70.51	71.80	39	58,063	0.07%
2022/09/13	16.1	71.88	21.3	71.71	71.10	-5.2	58,936	-0.01%
2022/09/12	27.3	70.32	63.7	70.65	71.00	-36.4	60,447	-0.06%
2022/09/08	42.3	68.17	19.7	67.90	67.80	22.6	60,618	0.04%
2022/09/07	41.3	69.30	16	69.26	69.60	25.3	60,925	0.04%
2022/09/06	92	71.50	28	71.35	70.60	64	60,618	0.11%
2022/09/05	41.2	69.57	36	70.65	70.80	5.2	60,842	0.01%
2022/09/02	81.2	73.85	86.6	74.17	71.10	-5.4	60,915	-0.01%
2022/09/01	8.4	77.43	7	77.44	76.80	1.4	59,901	0.00%
2022/08/31	14	77.49	32	77.53	78.90	-18.1	60,664	-0.03%
2022/08/30	19.3	78.87	15.5	78.91	78.90	3.8	61,022	0.01%
2022/08/29	40.3	78.91	24	78.65	79.60	16.3	60,912	0.03%
2022/08/26	7	83.83	5	84.02	83.40	2	60,860	0.00%
2022/08/25	22	82.59	50	83.14	83.40	-28	60,824	-0.05%
2022/08/24	28.2	82.05	4.1	81.91	82.10	24.1	61,032	0.04%
2022/08/23	11.1	83.13	3	83.47	83.00	8.1	61,445	0.01%
2022/08/22	10.1	83.96	11	83.65	83.60	-0.9	61,908	0.00%
2022/08/19	8.1	86.44	3	86.60	86.40	5.1	62,006	0.01%
2022/08/18	3	86.33	6	86.72	86.50	-3	62,392	0.00%
2022/08/17	15	86.81	3	86.77	86.40	12	62,883	0.02%
2022/08/16	37.3	86.09	26	86.20	86.00	11.3	63,549	0.02%
2022/08/15	56.1	88.08	15	87.67	87.50	41.1	65,024	0.06%
2022/08/12	16.5	91.18	22	91.25	91.10	-5.5	64,330	-0.01%
2022/08/11	19.3	91.35	4.4	91.61	91.00	14.9	64,799	0.02%
2022/08/10	25	92.52	54.1	92.01	91.10	-29.1	64,739	-0.04%
2022/08/09	14.1	92.60	51.1	92.60	93.30	-37	64,922	-0.06%
2022/08/08	34.1	90.10	18.6	90.25	91.10	15.5	65,189	0.02%
2022/08/05	13	90.15	24.3	89.67	90.50	-11.3	64,822	-0.02%
2022/08/04	14	86.69	35	87.23	87.50	-21	64,639	-0.03%
2022/08/03	21	86.85	23	87.19	87.00	-2	64,774	0.00%
2022/08/02	15.2	87.45	5	87.36	87.50	10.2	65,237	0.02%
2022/08/01	12.2	89.41	5.1	89.78	90.00	7.1	65,706	0.01%
2022/07/29	10.4	89.48	21	89.43	89.60	-10.7	66,156	-0.02%
2022/07/28	9	87.31	5	86.56	86.50	4	66,003	0.01%
2022/07/27	45	87.62	51	87.65	88.20	-6	66,676	-0.01%
2022/07/26	2	86.35	4.1	86.08	86.70	-2.1	66,726	0.00%
2022/07/25	20.3	87.20	5	87.12	86.90	15.3	67,735	0.02%
2022/07/22	24.1	88.82	43	89.08	89.50	-18.9	67,498	-0.03%
2022/07/21	226	88.30	253	87.87	88.30	-27	67,386	-0.04%	大買/大賣/
2022/07/20	57	87.37	28.1	87.48	86.60	28.9	67,091	0.04%
2022/07/19	53	86.86	49	87.19	87.80	4	67,290	0.01%
2022/07/18	9	86.27	11.1	86.10	85.60	-2.1	67,138	0.00%
2022/07/15	31.2	86.18	11	86.23	86.00	20.2	67,442	0.03%
2022/07/14	13.5	85.90	34	85.95	87.50	-20.5	67,226	-0.03%
2022/07/13	19.1	84.73	39.1	85.20	83.90	-20	66,766	-0.03%
2022/07/12	111.2	83.10	109	82.38	82.10	2.2	66,490	0.00%	大買/大賣/
2022/07/11	70.1	87.28	157	87.74	88.20	-86.9	65,798	-0.13%	大賣/
2022/07/08	107.1	86.09	49.3	86.50	86.50	57.8	65,521	0.09%	大買/
2022/07/07	50	81.85	101	81.69	83.20	-51	64,780	-0.08%	大賣/
2022/07/06	51.1	81.41	40.7	81.63	80.30	10.4	64,637	0.02%
2022/07/05	98.5	80.89	58.1	80.85	82.10	40.4	64,396	0.06%
2022/07/04	126	79.21	115	78.93	78.20	11	63,460	0.02%	大買/大賣/
2022/07/01	26.3	80.79	46	81.12	77.80	-19.7	63,137	-0.03%
2022/06/30	40.2	82.92	50.4	82.11	82.30	-10.3	62,173	-0.02%
2022/06/29	128.3	87.33	38.4	87.52	85.50	89.9	61,324	0.15%	大買/
2022/06/28	109.1	89.21	77.1	89.89	91.70	32	59,592	0.05%	大買/
2022/06/27	11	85.71	58.2	85.77	86.10	-47.2	57,684	-0.08%
2022/06/24	62.7	99.28	84.4	99.80	98.30	-21.7	56,688	-0.04%
2022/06/23	72	98.26	67.1	97.77	96.20	4.9	55,115	0.01%
2022/06/22	72.2	106.15	82.2	104.37	101.00	-10	54,660	-0.02%
2022/06/21	64.6	109.98	74	110.30	109.50	-9.4	53,484	-0.02%
2022/06/20	90.5	113.34	67.6	113.35	111.50	23	52,638	0.04%
2022/06/17	87.1	117.19	28	117.34	119.50	59.1	51,241	0.12%
2022/06/16	72.6	119.02	31	120.03	117.00	41.6	51,178	0.08%
2022/06/15	22.1	122.55	27.3	123.19	122.00	-5.2	51,700	-0.01%
2022/06/14	26.4	120.83	25	121.36	123.50	1.4	54,011	0.00%
2022/06/13	42.9	121.93	27	121.06	120.50	15.9	58,139	0.03%
2022/06/10	26	125.21	21.3	125.21	126.00	4.7	62,125	0.01%
2022/06/09	86.9	126.44	32	126.77	126.50	54.9	64,603	0.08%
2022/06/08	20.5	129.29	58.5	129.48	130.00	-38	64,840	-0.06%
2022/06/07	2	126.75	7.1	126.85	127.00	-5.1	65,936	-0.01%
2022/06/06	12	127.75	20	127.70	126.50	-8	68,012	-0.01%
2022/06/02	1	126.49	4.2	126.01	126.50	-3.2	70,608	0.00%
2022/06/01	3	126.17	37	126.11	126.00	-34	74,008	-0.05%
2022/05/31	50.7	125.26	42	124.92	124.50	8.7	78,382	0.01%
2022/05/30	31.2	127.64	19	127.18	127.00	12.2	79,315	0.02%
2022/05/27	13.2	127.34	17.3	127.33	128.00	-4.1	79,731	-0.01%
2022/05/26	19	127.08	32	127.14	125.50	-13	80,643	-0.02%
2022/05/25	36.4	126.55	31	126.71	127.00	5.4	81,062	0.01%
2022/05/24	42	126.83	38.6	126.73	125.00	3.5	81,523	0.00%
2022/05/23	90.9	126.15	109.1	124.18	127.00	-18.2	81,311	-0.02%	大賣/
2022/05/20	17.4	117.20	9.8	117.32	117.50	7.6	80,820	0.01%
2022/05/19	21.7	113.22	64	113.12	115.00	-42.3	81,893	-0.05%
2022/05/18	57	117.68	63	117.56	117.50	-6	82,686	-0.01%
2022/05/17	59.1	117.50	24.1	117.04	116.50	35	82,835	0.04%
2022/05/16	69.5	120.00	32.1	119.58	119.00	37.4	82,318	0.05%
2022/05/13	13.3	123.50	13	123.73	123.50	0.3	81,633	0.00%
2022/05/12	32.2	123.09	31	123.21	121.00	1.2	82,357	0.00%
2022/05/11	28.1	125.62	60	125.17	124.00	-31.9	82,420	-0.04%
2022/05/10	46.1	125.67	54	124.92	127.50	-7.9	82,463	-0.01%
2022/05/09	44.3	127.88	49.1	126.60	126.00	-4.8	82,564	-0.01%
2022/05/06	12.1	128.68	13.4	128.91	130.50	-1.3	83,956	0.00%
2022/05/05	39.2	131.02	34	130.22	130.00	5.2	84,000	0.01%
2022/05/04	42	130.19	52.1	130.21	130.00	-10.1	83,662	-0.01%
2022/05/03	12	125.46	39	125.83	126.50	-27	83,182	-0.03%
2022/04/29	41.3	124.75	71.4	125.61	126.00	-30.1	83,396	-0.04%
2022/04/28	11.1	121.23	44.2	121.48	120.50	-33.1	83,043	-0.04%
2022/04/27	38.4	120.06	13.1	119.21	121.00	25.3	83,084	0.03%
2022/04/26	38.8	122.08	25	121.56	121.00	13.8	83,162	0.02%
2022/04/25	90.5	122.61	51	122.16	121.50	39.5	83,168	0.05%
2022/04/22	57.5	126.38	42.3	126.33	126.50	15.2	82,614	0.02%
2022/04/21	42	125.52	21.5	125.42	125.00	20.5	82,619	0.02%
2022/04/20	8.5	124.00	24.5	124.20	123.50	-16	82,611	-0.02%
2022/04/19	8	123.13	9.1	123.56	123.00	-1.1	82,899	0.00%
2022/04/18	23.1	121.96	15	121.80	121.00	8.1	83,044	0.01%
2022/04/15	7	123.36	17.2	123.30	124.00	-10.2	83,260	-0.01%
2022/04/14	36.5	123.33	6	122.83	122.00	30.5	83,333	0.04%
2022/04/13	5.1	123.20	20	123.83	124.50	-15	83,224	-0.02%
2022/04/12	45.3	120.52	15	120.40	120.00	30.3	83,001	0.04%
2022/04/11	22	123.77	8.3	122.29	121.50	13.7	82,677	0.02%
2022/04/08	24.1	123.96	18.1	122.67	124.00	5.9	83,699	0.01%
2022/04/07	27.4	120.41	16	119.78	119.00	11.4	84,236	0.01%
2022/04/06	7.1	123.86	6.8	123.63	123.50	0.3	83,973	0.00%
2022/04/01	13.3	125.62	106.5	124.27	126.50	-93.2	84,317	-0.11%	大賣/
2022/03/31	15.1	124.03	12	124.13	124.50	3.1	83,818	0.00%
2022/03/30	40.1	125.20	47	124.40	124.00	-7	83,671	-0.01%
2022/03/29	10	124.05	23	124.43	123.50	-13	83,578	-0.02%
2022/03/28	51.3	121.16	32	121.69	122.50	19.3	83,389	0.02%
2022/03/25	107.8	123.48	17.5	123.59	122.00	90.3	83,417	0.11%	大買/
2022/03/24	11	128.64	22.2	128.91	128.00	-11.2	82,453	-0.01%
2022/03/23	31	130.90	12.5	130.62	130.50	18.5	82,569	0.02%
2022/03/22	21	130.86	12.2	130.81	129.50	8.8	82,630	0.01%
2022/03/21	34.2	130.40	53	131.08	131.50	-18.8	83,027	-0.02%
2022/03/18	68.6	129.89	29	130.34	130.00	39.6	83,743	0.05%
2022/03/17	50.5	129.37	212.3	130.65	133.00	-161.8	83,304	-0.19%	大賣/鉅額交易
2022/03/16	367.8	128.36	192.4	128.02	127.00	175.4	81,632	0.21%	大買/大賣/鉅額交易
2022/03/15	149.2	133.22	455.7	133.49	130.00	-306.6	77,870	-0.39%	大買/大賣/鉅額交易
2022/03/14	288.1	129.18	292.8	131.91	132.50	-4.8	75,063	-0.01%	大買/大賣/
2022/03/11	242	125.68	48	125.21	125.50	194	74,144	0.26%	大買/鉅額交易
2022/03/10	104.2	126.49	68	125.34	124.00	36.2	74,720	0.05%	大買/
2022/03/09	39.3	121.85	61.2	123.02	125.50	-21.9	74,426	-0.03%
2022/03/08	174.5	121.35	119.1	118.02	118.00	55.4	75,309	0.07%	大買/大賣/
2022/03/07	192.7	129.12	107	129.31	125.50	85.7	73,027	0.12%	大買/大賣/
2022/03/04	78.8	131.56	189.3	131.69	133.00	-110.5	70,755	-0.16%	大賣/鉅額交易
2022/03/03	28.6	123.73	55.3	123.87	125.00	-26.7	67,329	-0.04%
2022/03/02	43	120.57	43	120.93	120.50	0	67,365	0.00%
2022/03/01	43.2	120.12	61.1	119.95	120.50	-17.9	67,492	-0.03%
2022/02/25	22	115.89	62	115.56	115.50	-40	66,518	-0.06%
2022/02/24	45.2	113.36	18	114.75	112.50	27.2	66,509	0.04%
2022/02/23	61.7	116.05	76.3	115.81	116.00	-14.6	66,667	-0.02%
2022/02/22	55.3	113.92	40	113.26	113.50	15.3	66,784	0.02%
2022/02/21	45.1	119.61	43.7	119.61	119.50	1.4	66,056	0.00%
2022/02/18	58.5	116.09	72.6	115.37	116.50	-14.1	65,633	-0.02%
2022/02/17	43.2	112.47	52.2	113.49	112.00	-9	65,389	-0.01%
2022/02/16	14	112.96	16.1	112.84	112.50	-2.1	65,849	0.00%
2022/02/15	14.1	111.43	6.2	110.69	111.00	7.8	67,216	0.01%
2022/02/14	34	112.22	252	111.72	110.50	-218	69,698	-0.31%	大賣/鉅額交易
2022/02/11	40	113.50	24	112.92	112.00	16	70,922	0.02%
2022/02/10	16.2	112.59	26.1	113.39	114.00	-10	73,391	-0.01%
2022/02/09	46.1	113.26	51	112.31	112.00	-4.9	75,972	-0.01%
2022/02/08	103.4	112.32	116	112.62	112.50	-12.6	76,404	-0.02%	大買/大賣/
2022/02/07	11	101.73	33	106.02	108.00	-22	75,977	-0.03%
2022/01/26	46	98.86	51.1	99.02	98.60	-5	77,797	-0.01%
2022/01/25	31.3	97.23	18.3	96.58	95.10	13	78,903	0.02%
2022/01/24	24	98.65	17.1	98.79	99.90	6.9	79,863	0.01%
2022/01/21	34.7	100.41	12	100.32	99.00	22.7	81,531	0.03%
2022/01/20	1	103.50	2.1	103.57	104.00	-1.1	81,873	0.00%
2022/01/19	21.1	104.95	15	103.97	104.00	6.1	82,182	0.01%
2022/01/18	5	104.00	7.2	105.97	106.50	-2.2	82,578	0.00%
2022/01/17	21	105.43	14.1	105.68	105.50	7	84,025	0.01%
2022/01/14	22	105.16	10.3	105.37	107.50	11.7	85,320	0.01%
2022/01/13	24.5	107.55	52.6	105.98	105.00	-28.1	85,258	-0.03%
2022/01/12	25.2	110.53	20.1	109.32	108.00	5.1	85,586	0.01%
2022/01/11	19.3	113.12	60.2	112.72	112.00	-40.9	86,061	-0.05%
2022/01/10	26.2	111.69	13	110.62	111.50	13.2	88,288	0.01%
2022/01/07	13	112.73	19.2	114.07	113.50	-6.2	88,943	-0.01%
2022/01/06	21	114.83	7	114.50	114.50	14	90,871	0.02%
2022/01/05	29.4	115.46	41.1	115.32	115.00	-11.7	92,607	-0.01%
2022/01/04	13	114.20	14	114.93	115.50	-1	94,435	0.00%
2022/01/03	72.3	116.35	405.2	116.87	114.50	-332.8	95,492	-0.35%	大賣/鉅額交易
2021/12/30	87.5	122.49	98	121.77	121.00	-10.5	96,085	-0.01%
2021/12/29	39.1	125.48	42	125.20	124.50	-2.9	96,956	0.00%
2021/12/28	70	125.21	27	125.59	125.00	43	99,686	0.04%
2021/12/27	8	123.13	21	122.83	122.50	-13	102,126	-0.01%
2021/12/24	17.2	122.97	16	122.59	122.50	1.2	104,474	0.00%
2021/12/23	11	123.59	12.1	124.33	122.50	-1.1	104,848	0.00%
2021/12/22	73.1	125.42	72	124.99	124.00	1.1	105,445	0.00%
2021/12/21	207.1	124.22	142	122.44	125.50	65.1	106,154	0.06%	大買/大賣/
2021/12/20	58.1	122.78	63	122.60	122.00	-4.9	106,601	0.00%
2021/12/17	130.4	124.95	63.3	124.75	123.50	67.1	107,404	0.06%	大買/
2021/12/16	260	124.20	44.5	123.84	122.00	215.5	107,424	0.20%	大買/鉅額交易
2021/12/15	76.2	120.83	70	120.92	122.50	6.2	107,772	0.01%
2021/12/14	126	123.25	142.4	123.94	120.00	-16.4	108,598	-0.02%	大買/大賣/
2021/12/13	140.3	128.86	93.2	128.03	127.50	47.2	107,638	0.04%	大買/
2021/12/10	123.3	124.94	67	124.74	124.00	56.3	107,904	0.05%	大買/
2021/12/09	127.3	127.34	97.2	127.49	128.50	30.1	108,286	0.03%	大買/
2021/12/08	129.2	128.30	111.5	128.42	127.00	17.7	108,570	0.02%	大買/大賣/
2021/12/07	97.3	126.91	100	127.08	126.50	-2.7	108,326	0.00%
2021/12/06	103	125.22	121	125.56	125.50	-18	107,348	-0.02%	大買/大賣/
2021/12/03	145.8	123.94	130.1	122.79	121.00	15.7	107,425	0.01%	大買/大賣/
2021/12/02	108.1	119.98	136.4	119.86	122.00	-28.3	108,920	-0.03%	大買/大賣/
2021/12/01	33	114.92	34.8	115.10	115.00	-1.8	108,146	0.00%
2021/11/30	24	113.69	45	114.23	115.50	-21	109,446	-0.02%
2021/11/29	59.6	110.51	119	110.49	110.00	-59.4	110,108	-0.05%	大賣/
2021/11/26	125.6	111.94	109.2	109.54	108.50	16.4	111,251	0.01%	大買/大賣/
2021/11/25	77.4	113.76	93	114.33	114.50	-15.6	111,468	-0.01%
2021/11/24	33	110.97	27.5	110.76	111.00	5.5	111,235	0.00%
2021/11/23	25.6	111.53	41.5	111.36	111.00	-15.9	112,812	-0.01%
2021/11/22	38.4	109.49	60.1	110.08	110.50	-21.7	114,198	-0.02%
2021/11/19	62.1	109.40	50.7	107.85	107.50	11.4	114,975	0.01%
2021/11/18	32	109.72	66	109.97	109.50	-34	117,677	-0.03%
2021/11/17	58.5	108.91	33.1	107.41	107.50	25.4	121,270	0.02%
2021/11/16	39	107.78	69.2	108.08	110.00	-30.2	123,103	-0.02%
2021/11/15	62.1	107.16	44.1	106.43	105.00	18	127,419	0.01%
2021/11/12	65.1	107.30	53.1	107.34	106.50	12	131,716	0.01%
2021/11/11	153.3	110.09	70	113.15	106.00	83.3	132,977	0.06%	大買/
2021/11/10	57.2	117.20	48.2	118.26	115.00	9	135,003	0.01%
2021/11/09	100.3	117.60	79	117.24	116.00	21.3	140,209	0.02%
2021/11/08	259	110.92	583.2	110.59	118.00	-324.2	142,061	-0.23%	大買/大賣/鉅額交易
2021/11/05	257.2	107.10	300.2	105.95	107.50	-43	139,337	-0.03%	大買/大賣/
2021/11/04	183.7	109.56	173.4	110.40	106.00	10.3	138,354	0.01%	大買/大賣/
2021/11/03	130	106.99	249.3	106.29	108.50	-119.3	136,510	-0.09%	大買/大賣/鉅額交易
2021/11/02	147.2	101.82	120	101.76	101.50	27.2	134,128	0.02%	大買/大賣/
2021/11/01	341	98.44	308	98.55	98.00	33	132,545	0.02%	大買/大賣/
2021/10/29	164.3	93.76	259.4	94.02	96.50	-95.1	131,175	-0.07%	大買/大賣/
2021/10/28	131	91.85	117.4	91.94	90.60	13.6	129,241	0.01%	大買/大賣/
2021/10/27	330	89.50	93	89.51	89.30	237	128,450	0.18%	大買/鉅額交易
2021/10/26	50	90.00	44	90.41	90.40	6	128,539	0.00%
2021/10/25	31.1	87.55	127	87.20	89.50	-95.9	128,190	-0.07%	大賣/
2021/10/22	240.3	87.71	234.5	87.55	85.10	5.8	134,285	0.00%	大買/大賣/
2021/10/21	181	89.30	191	89.80	89.30	-10	138,034	-0.01%	大買/大賣/
2021/10/20	146.1	89.71	154	89.98	88.30	-8	141,419	-0.01%	大買/大賣/
2021/10/19	89	89.22	85	89.66	88.00	4	147,572	0.00%
2021/10/18	143.8	86.19	125	88.50	89.00	18.8	153,817	0.01%	大買/大賣/
2021/10/15	83.6	92.81	72	92.42	92.30	11.6	158,915	0.01%
2021/10/14	209.4	91.61	231.1	90.74	92.40	-21.7	165,462	-0.01%	大買/大賣/
2021/10/13	171.2	90.21	178.7	90.50	88.50	-7.5	169,792	0.00%	大買/大賣/
2021/10/12	111.7	91.17	86.2	89.60	87.40	25.6	178,274	0.01%	大買/
2021/10/08	75.3	97.58	51.1	97.23	96.80	24.2	182,954	0.01%
2021/10/07	62.5	96.83	112	97.71	98.50	-49.5	193,894	-0.03%	大賣/
2021/10/06	118.6	97.16	139.3	96.29	92.50	-20.7	200,591	-0.01%	大買/大賣/
2021/10/05	150.6	97.11	152.5	95.86	98.20	-1.9	207,184	0.00%	大買/大賣/
2021/10/04	139.6	100.68	157.2	100.56	97.20	-17.6	213,430	-0.01%	大買/大賣/
2021/10/01	110.3	111.27	159.3	113.64	108.00	-48.9	221,206	-0.02%	大買/大賣/
2021/09/30	46.1	118.78	69	117.88	119.50	-22.9	228,637	-0.01%
2021/09/29	86.8	117.44	205	117.98	116.50	-118.2	234,860	-0.05%	大賣/鉅額交易
2021/09/28	67	119.96	99.2	120.17	119.00	-32.1	235,128	-0.01%
2021/09/27	327	126.65	31	126.85	124.50	296	235,404	0.13%	大買/鉅額交易
2021/09/24	52.3	126.00	63.5	125.32	126.50	-11.2	235,906	0.00%
2021/09/23	27.4	122.14	27	122.46	121.50	0.4	235,844	0.00%
2021/09/22	49.5	120.82	26.2	119.72	119.50	23.3	236,684	0.01%
2021/09/17	78.1	121.98	121.9	121.42	123.00	-43.8	237,068	-0.02%	大賣/
2021/09/16	38.3	119.05	31.1	119.69	118.00	7.3	236,470	0.00%
2021/09/15	52.4	118.27	66.2	117.99	121.50	-13.8	236,838	-0.01%
2021/09/14	71.5	122.15	245.1	120.16	117.50	-173.6	237,316	-0.07%	大賣/鉅額交易
2021/09/13	238.7	126.47	64.1	126.67	124.50	174.6	237,488	0.07%	大買/鉅額交易
2021/09/10	99.8	121.91	103.7	123.05	125.50	-3.8	246,873	0.00%	大賣/
2021/09/09	65.2	120.18	71	121.17	121.50	-5.9	257,351	0.00%
2021/09/08	107	119.57	134	120.54	122.00	-27	263,381	-0.01%	大買/大賣/
2021/09/07	128.1	120.40	161.6	120.00	120.50	-33.5	272,442	-0.01%	大買/大賣/
2021/09/06	80.8	116.78	108	115.96	113.00	-27.2	276,298	-0.01%	大賣/
2021/09/03	308.6	122.92	94.1	122.58	120.50	214.4	281,059	0.08%	大買/鉅額交易
2021/09/02	98	124.96	286.1	124.71	126.00	-188	284,216	-0.07%	大賣/鉅額交易
2021/09/01	213.9	127.89	97.2	128.75	125.00	116.7	287,620	0.04%	大買/鉅額交易
2021/08/31	114.4	133.51	43.9	133.21	133.50	70.6	289,436	0.02%	大買/
2021/08/30	84.1	137.11	51.1	137.42	136.00	33	296,177	0.01%
2021/08/27	99.9	137.69	72.1	137.85	137.00	27.8	301,757	0.01%
2021/08/26	104.5	136.76	111	138.22	140.00	-6.5	307,355	0.00%	大買/大賣/
2021/08/25	69	135.36	110.4	136.34	138.50	-41.4	313,162	-0.01%	大賣/
2021/08/24	257	138.46	327.1	141.35	134.50	-70.1	317,742	-0.02%	大買/大賣/
2021/08/23	202	140.11	280.7	139.76	139.50	-78.7	322,119	-0.02%	大買/大賣/
2021/08/20	116.3	128.73	154.1	129.01	130.50	-37.8	325,644	-0.01%	大買/大賣/
2021/08/19	269.9	132.49	169.3	131.06	126.50	100.7	335,133	0.03%	大買/大賣/
2021/08/18	173.5	130.29	269.9	130.21	136.50	-96.4	341,307	-0.03%	大買/大賣/
2021/08/17	197.6	126.56	166.3	126.33	124.50	31.4	345,747	0.01%	大買/大賣/
2021/08/16	192.9	131.86	179	130.39	126.00	13.9	353,207	0.00%	大買/大賣/
2021/08/13	792.6	136.53	826.5	135.61	133.00	-33.9	356,926	-0.01%	大買/大賣/
2021/08/12	244.7	126.40	304	127.77	133.50	-59.3	361,288	-0.02%	大買/大賣/
2021/08/11	7.9	122.55	38	126.01	125.00	-30.1	362,298	-0.01%
2021/08/10	11.2	129.89	6	130.58	130.00	5.2	366,350	0.00%
2021/08/09	2	133.50	45	133.59	132.50	-43	375,355	-0.01%
2021/08/06	6.3	132.33	13.1	132.65	131.00	-6.8	385,819	0.00%
2021/08/05	19.2	125.74	0.1	128.50	125.50	19.1	394,945	0.00%
2021/08/04	12.2	129.34	37.4	127.87	129.00	-25.2	400,626	-0.01%
2021/08/03	9.6	123.85	29.7	125.02	126.00	-20.1	409,286	0.00%
2021/08/02	15.3	121.96	22.1	114.79	120.00	-6.8	416,150	0.00%
2021/07/30	10.5	125.66	10.3	133.26	117.00	0.3	423,521	0.00%
2021/07/29	3.6	120.75	34.2	125.41	129.50	-30.6	430,617	-0.01%
2021/07/28	511.3	117.41	581.3	117.49	118.00	-69.9	438,242	-0.02%	大買/大賣/
2021/07/27	349.3	127.08	258.8	125.36	122.50	90.5	443,452	0.02%	大買/大賣/
2021/07/26	313.3	142.21	274.7	142.10	136.00	38.5	443,188	0.01%	大買/大賣/
2021/07/23	661.1	143.73	637.2	143.15	145.50	23.9	444,634	0.01%	大買/大賣/
2021/07/22	391	144.43	394	144.32	140.50	-3	444,272	0.00%	大買/大賣/
2021/07/21	473.9	164.24	392.6	164.63	153.50	81.3	443,347	0.02%	大買/大賣/
2021/07/20	832.4	180.25	541.6	175.53	170.50	290.8	438,485	0.07%	大買/大賣/鉅額交易
2021/07/19	361.1	192.11	539.3	191.37	188.00	-178.3	437,498	-0.04%	大買/大賣/鉅額交易
2021/07/16	542.9	188.74	346.2	188.44	188.00	196.7	431,890	0.05%	大買/大賣/鉅額交易
2021/07/15	336.1	171.27	540.3	174.02	179.00	-204.2	421,928	-0.05%	大買/大賣/鉅額交易
2021/07/14	765.1	167.42	663.7	168.75	163.00	101.3	415,579	0.02%	大買/大賣/鉅額交易
2021/07/13	572.1	188.54	300.6	187.46	176.00	271.5	404,074	0.07%	大買/大賣/鉅額交易
2021/07/12	575.9	204.52	666.7	201.30	195.50	-90.8	395,926	-0.02%	大買/大賣/
2021/07/09	442.2	206.36	672.1	206.61	195.50	-229.9	387,845	-0.06%	大買/大賣/鉅額交易
2021/07/08	923.7	210.71	875.1	213.22	216.50	48.6	379,248	0.01%	大買/大賣/
2021/07/07	804.4	220.91	443	218.92	210.00	361.4	368,918	0.10%	大買/大賣/鉅額交易
2021/07/06	208.1	210.94	291.6	213.73	216.50	-83.5	359,596	-0.02%	大買/大賣/
2021/07/05	67.6	187.81	94.6	189.62	197.00	-27	353,712	-0.01%
2021/07/02	119.7	191.80	213.6	195.10	191.00	-93.9	356,844	-0.03%	大買/大賣/
2021/07/01	214.6	191.71	83.9	192.44	196.00	130.7	356,879	0.04%	大買/鉅額交易
2021/06/30	239	177.25	84.3	175.27	182.50	154.8	356,519	0.04%	大買/鉅額交易
2021/06/29	102.9	166.12	70.6	167.72	166.00	32.3	356,354	0.01%	大買/
2021/06/28	76.7	160.45	108.8	161.94	166.00	-32.1	356,036	-0.01%	大賣/
2021/06/25	181.4	151.51	122.3	151.46	151.00	59.1	355,308	0.02%	大買/大賣/
2021/06/24	87.6	141.26	143.3	144.31	149.00	-55.6	355,062	-0.02%	大賣/
2021/06/23	191.2	143.10	73.8	141.75	139.50	117.5	354,532	0.03%	大買/鉅額交易
2021/06/22	170	158.37	54	157.85	154.50	116	353,074	0.03%	大買/鉅額交易
2021/06/21	355.2	157.96	690.2	155.62	158.50	-335	352,224	-0.10%	大買/大賣/鉅額交易
2021/06/18	499.1	146.00	442.5	146.32	149.50	56.5	343,265	0.02%	大買/大賣/
2021/06/17	218.8	131.09	239	130.21	140.50	-20.2	335,123	-0.01%	大買/大賣/
2021/06/16	601.2	133.00	504	133.32	130.00	97.3	333,803	0.03%	大買/大賣/
2021/06/15	180.5	123.09	341.6	125.02	127.50	-161.1	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	173	116.17	253	116.01	116.00	-80	322,158	-0.02%	大買/大賣/
2021/06/09	197	114.19	238.5	114.25	113.00	-41.5	317,997	-0.01%	大買/大賣/
2021/06/08	98.1	111.86	212	111.40	114.50	-113.9	317,367	-0.04%	大賣/鉅額交易
2021/06/07	330.2	110.27	239.5	110.70	107.00	90.7	316,138	0.03%	大買/大賣/
2021/06/04	464	116.71	215.6	116.09	115.50	248.4	310,473	0.08%	大買/大賣/鉅額交易
2021/06/03	330	114.37	265.9	114.31	112.50	64.1	305,815	0.02%	大買/大賣/
2021/06/02	246.2	114.74	241.4	114.78	111.00	4.8	300,491	0.00%	大買/大賣/
2021/06/01	187.3	106.33	251.2	107.21	112.50	-63.9	294,111	-0.02%	大買/大賣/
2021/05/31	291.4	108.98	259.1	109.55	102.50	32.2	289,013	0.01%	大買/大賣/
2021/05/28	260.6	106.94	398.6	107.08	108.00	-138	284,171	-0.05%	大買/大賣/鉅額交易
2021/05/27	297.5	102.25	305.5	102.41	103.00	-8	282,340	0.00%	大買/大賣/
2021/05/26	524.6	95.37	538	94.45	98.80	-13.4	273,176	0.00%	大買/大賣/
2021/05/25	585.7	91.60	458.9	91.66	91.00	126.8	264,602	0.05%	大買/大賣/鉅額交易
2021/05/24	571.9	96.26	665.2	96.36	93.10	-93.4	258,762	-0.04%	大買/大賣/
2021/05/21	556.5	89.41	532.5	90.19	91.80	24	254,732	0.01%	大買/大賣/
2021/05/20	690.9	84.74	795.3	84.71	83.50	-104.5	249,501	-0.04%	大買/大賣/鉅額交易
2021/05/19	158	78.44	232	79.33	80.50	-74	240,679	-0.03%	大買/大賣/
2021/05/18	69	72.24	120.1	72.17	73.20	-51.1	240,357	-0.02%	大賣/
2021/05/17	686.1	70.46	778.4	71.20	66.60	-92.3	239,398	-0.04%	大買/大賣/
2021/05/14	452.9	75.70	523	74.86	74.00	-70.1	231,834	-0.03%	大買/大賣/
2021/05/13	937.5	82.17	412	81.92	79.20	525.5	223,617	0.24%	大買/大賣/鉅額交易
2021/05/12	366.4	91.13	143.3	92.02	87.90	223.1	219,837	0.10%	大買/大賣/鉅額交易
2021/05/11	448	98.92	434.6	99.67	97.60	13.4	217,333	0.01%	大買/大賣/
2021/05/10	262.9	97.13	300.8	98.09	100.50	-37.9	211,021	-0.02%	大買/大賣/
2021/05/07	279	87.29	353.1	87.69	91.50	-74	205,669	-0.04%	大買/大賣/
2021/05/06	406.6	87.09	711.1	87.08	84.30	-304.5	199,980	-0.15%	大買/大賣/鉅額交易
2021/05/05	232.5	83.34	240.9	83.25	87.00	-8.4	194,188	0.00%	大買/大賣/
2021/05/04	376.5	85.12	258.3	85.09	80.00	118.3	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	184.3	86.18	98.6	87.01	87.70	85.7	178,164	0.05%	大買/
2021/04/29	224	75.09	215	75.66	79.80	9	176,200	0.01%	大買/大賣/
2021/04/28	216	74.74	244.6	75.54	75.00	-28.6	175,065	-0.02%	大買/大賣/
2021/04/27	360	70.75	392.3	70.58	72.00	-32.3	173,347	-0.02%	大買/大賣/
2021/04/26	72	64.56	45.5	65.58	66.40	26.5	173,132	0.02%
2021/04/23	236.3	59.74	141.6	59.33	60.40	94.7	171,013	0.06%	大買/大賣/
2021/04/22	22.7	62.41	12	58.80	59.60	10.7	164,496	0.01%
2021/04/21	17.3	62.18	31	62.33	62.70	-13.7	164,016	-0.01%
2021/04/20	11	54.99	14	55.72	57.00	-3	164,103	0.00%
2021/04/19	29	54.25	16.1	55.00	55.00	12.9	164,405	0.01%
2021/04/16	16	48.72	53.5	49.09	50.60	-37.5	164,100	-0.02%
2021/04/15	8	46.04	8	46.71	46.70	0	164,510	0.00%
2021/04/14	16	43.74	28.3	41.09	45.50	-12.3	164,583	-0.01%
2021/04/13	7.3	45.93	9.7	47.02	44.80	-2.4	164,633	0.00%
2021/04/12	0.5	45.20	34.6	45.22	46.10	-34.1	164,629	-0.02%
2021/04/09	18.2	42.45	21	42.14	42.75	-2.8	165,508	0.00%
2021/04/08	227	46.44	169.2	46.51	46.20	57.8	166,041	0.03%	大買/大賣/
2021/04/07	119.5	45.73	33.1	45.30	46.35	86.5	163,315	0.05%	大買/
2021/04/06	43.5	42.12	112.7	42.16	44.15	-69.2	167,064	-0.04%	大賣/
2021/04/01	52.1	39.61	63.4	39.45	40.15	-11.4	166,929	-0.01%
2021/03/31	59.4	37.08	83	37.17	37.70	-23.7	168,610	-0.01%
2021/03/30	40	34.65	12	35.02	35.40	28	170,852	0.02%
2021/03/29	19	35.37	80	35.50	35.25	-61	173,799	-0.04%
2021/03/26	19	33.16	34	33.43	34.00	-15	177,613	-0.01%
2021/03/25	22.6	32.78	23	32.67	32.50	-0.4	180,526	0.00%
2021/03/24	22.2	33.52	52	33.18	33.80	-29.8	183,190	-0.02%
2021/03/23	135.4	33.82	88	33.35	33.50	47.4	183,605	0.03%	大買/
2021/03/22	156	35.46	491	35.78	35.85	-335	183,839	-0.18%	大買/大賣/鉅額交易
2021/03/19	380.7	32.71	407	32.33	32.60	-26.3	183,461	-0.01%	大買/大賣/
2021/03/18	180	31.62	288.3	31.71	31.90	-108.3	179,519	-0.06%	大買/大賣/鉅額交易
2021/03/17	87	30.59	167.5	30.75	31.30	-80.5	178,101	-0.05%	大賣/
2021/03/16	198.3	30.27	207.1	30.43	30.05	-8.8	175,723	-0.01%	大買/大賣/
2021/03/15	241	30.60	142	30.44	31.30	99	173,929	0.06%	大買/大賣/
2021/03/12	393	29.54	271.5	29.21	29.15	121.6	171,598	0.07%	大買/大賣/鉅額交易
2021/03/11	217	28.64	196.7	28.70	28.10	20.3	167,339	0.01%	大買/大賣/
2021/03/10	128	28.04	85	28.11	28.00	43	164,597	0.03%	大買/
2021/03/09	53	27.29	45.2	27.39	27.60	7.8	162,088	0.00%
2021/03/08	30	26.98	59	27.01	26.80	-29	160,756	-0.02%
2021/03/05	142	26.38	89	26.57	26.05	53	159,337	0.03%	大買/
2021/03/04	35	26.96	44	27.02	26.60	-9	158,383	-0.01%
2021/03/03	112.4	27.04	71.5	26.92	27.60	40.9	157,418	0.03%	大買/
2021/03/02	824.3	28.83	826	28.31	27.10	-1.7	155,628	0.00%	大買/大賣/
2021/02/26	262	27.96	223	28.60	29.00	39	151,002	0.03%	大買/大賣/
2021/02/25	411	28.74	369	28.86	28.50	42	148,592	0.03%	大買/大賣/
2021/02/24	373.7	28.42	382	28.61	27.90	-8.4	146,173	-0.01%	大買/大賣/
2021/02/23	608.1	29.00	609.7	29.00	28.25	-1.6	142,744	0.00%	大買/大賣/
2021/02/22	32	27.83	213.5	28.06	28.15	-181.5	136,924	-0.13%	大賣/鉅額交易
2021/02/19	148	25.17	93	25.27	25.60	55	134,800	0.04%	大買/
2021/02/18	399	24.99	201	25.22	25.55	198	132,533	0.15%	大買/大賣/鉅額交易
2021/02/17	283	22.08	285	22.55	23.65	-2	127,312	0.00%	大買/大賣/
2021/02/05	34	21.71	25	21.73	21.50	9	124,684	0.01%
2021/02/04	162.3	21.81	180	21.92	21.95	-17.8	124,262	-0.01%	大買/大賣/
2021/02/03	508	21.67	556	21.54	21.60	-48	123,587	-0.04%	大買/大賣/
2021/02/02	345.3	19.99	281.3	20.08	20.95	64	119,774	0.05%	大買/大賣/
2021/02/01	279.5	19.38	187	19.47	19.05	92.5	118,145	0.08%	大買/大賣/
2021/01/29	156	20.32	103	20.31	19.75	53	116,569	0.05%	大買/大賣/
2021/01/28	260	20.90	479.2	20.92	20.70	-219.2	115,488	-0.19%	大買/大賣/鉅額交易
2021/01/27	293.5	21.03	43	21.48	20.80	250.5	114,260	0.22%	大買/鉅額交易
2021/01/26	217	22.28	187	21.84	21.60	30	112,583	0.03%	大買/大賣/
2021/01/25	145	23.32	328	22.88	23.00	-183	110,642	-0.17%	大買/大賣/鉅額交易
2021/01/22	216.1	21.73	283.1	21.25	22.60	-67	108,188	-0.06%	大買/大賣/
2021/01/21	347	21.06	178.6	21.23	20.85	168.4	105,576	0.16%	大買/大賣/鉅額交易
2021/01/20	636.5	21.37	435	21.05	20.20	201.5	101,734	0.20%	大買/大賣/鉅額交易
2021/01/19	250	23.81	371	23.71	21.85	-121	97,764	-0.12%	大買/大賣/鉅額交易
2021/01/18	2	22.98	28	23.49	23.80	-26	93,141	-0.03%
2021/01/15	8	23.92	4	23.35	23.35	4	92,675	0.00%
2021/01/14	11.7	26.19	55.3	26.12	25.90	-43.6	92,322	-0.05%
2021/01/13	11	24.50	8	25.05	24.00	3	91,662	0.00%
2021/01/12	10	25.70	44.1	25.70	25.70	-34.1	90,925	-0.04%
2021/01/11	10	28.19	173	28.17	28.55	-163	90,036	-0.18%	大賣/鉅額交易
2021/01/08	20	26.40	58.2	25.96	27.30	-38.2	89,573	-0.04%
2021/01/07	4.9	25.95	21	25.95	25.95	-16.1	88,545	-0.02%
2021/01/06	3.7	30.33	43.8	29.44	28.80	-40.1	87,849	-0.05%
2021/01/05	15	30.85	75.9	31.34	32.00	-60.9	87,095	-0.07%
2021/01/04	144	31.42	39.9	31.76	32.15	104.1	86,404	0.12%	大買/鉅額交易
2020/12/31	76	27.84	146	28.25	29.25	-70	84,864	-0.08%	大賣/
2020/12/30	170.6	27.11	125.5	27.02	27.50	45.1	83,413	0.05%	大買/大賣/
2020/12/29	410	26.72	566.2	27.80	27.90	-156.2	81,779	-0.19%	大買/大賣/鉅額交易
2020/12/28	39	24.54	21	25.01	25.40	18	76,844	0.02%
2020/12/25	72	23.01	268.4	23.03	23.10	-196.4	75,571	-0.26%	大賣/鉅額交易
2020/12/24	256	20.27	79.6	20.77	21.00	176.4	72,724	0.24%	大買/鉅額交易
2020/12/23	403	19.40	190	19.55	20.40	213	69,285	0.31%	大買/大賣/鉅額交易
2020/12/22	361	19.17	184	19.35	18.55	177	65,900	0.27%	大買/大賣/鉅額交易
2020/12/21	132	18.25	71	18.42	18.95	61	61,267	0.10%	大買/
2020/12/18	38	16.67	270.8	16.69	17.25	-232.8	57,813	-0.40%	大賣/鉅額交易
2020/12/17	72	15.65	27	15.69	15.70	45	54,615	0.08%
2020/12/16	181	15.94	114	15.62	15.85	67	53,429	0.13%	大買/大賣/
2020/12/15	166	15.73	182	15.50	15.55	-16	51,443	-0.03%	大買/大賣/
2020/12/14	76	14.04	74	14.70	15.05	2	47,680	0.00%
2020/12/11	131	13.83	45	13.80	13.70	86	45,914	0.19%	大買/
2020/12/10	29.9	14.36	89	14.49	14.35	-59.1	44,395	-0.13%
2020/12/09	60	14.30	99	14.40	14.40	-39	43,318	-0.09%
2020/12/08	68	13.79	137	13.82	14.05	-69	41,790	-0.17%	大賣/
2020/12/07	33	12.88	12	13.00	12.85	21	39,863	0.05%
2020/12/04	25.1	12.70	3	12.70	12.85	22.1	39,614	0.06%
2020/12/03	40	12.86	26	12.91	12.75	14	39,836	0.04%
2020/12/02	36	13.13	17	13.06	12.90	19	39,983	0.05%
2020/12/01	30	12.97	13	13.00	13.05	17	39,773	0.04%
2020/11/30	18	13.51	87	13.38	13.25	-69	39,186	-0.18%
2020/11/27	33	13.59	11.1	13.52	13.60	21.9	38,799	0.06%
2020/11/26	87	13.82	29.8	13.62	13.55	57.2	39,024	0.15%
2020/11/25	48.1	13.41	130.1	13.48	13.60	-82.1	37,940	-0.22%	大賣/
2020/11/24	74	13.14	92	13.10	13.05	-18	36,503	-0.05%
2020/11/23	12	13.00	10	12.93	13.00	2	36,077	0.01%
2020/11/20	42	12.75	12	12.70	12.80	30	36,061	0.08%
2020/11/19	12	12.74	4	12.83	12.75	8	35,891	0.02%
2020/11/18	86	12.96	54	13.03	13.00	32	35,285	0.09%
2020/11/17	57	12.33	1	12.50	12.50	56	34,088	0.16%
2020/11/16	45	12.60	3	12.45	12.50	42	33,507	0.13%
2020/11/13	129	12.55	10	12.47	12.50	119	32,987	0.36%	大買/鉅額交易
2020/11/12	94.5	12.49	29.3	12.40	12.35	65.3	32,192	0.20%
2020/11/11	62	12.98	21	13.01	13.55	41	31,069	0.13%
2020/11/10	67	13.89	35	13.49	13.60	32	29,680	0.11%
2020/11/09	30	13.61	51.7	13.81	14.10	-21.7	27,977	-0.08%
2020/11/06	21	12.60	37	12.45	12.90	-16	26,436	-0.06%
2020/11/05	29	12.37	14	12.26	12.25	15	25,773	0.06%
2020/11/04	20	12.15	34	12.38	12.50	-14	25,082	-0.06%
2020/11/03	0	11.60	9	11.64	11.75	-9	24,036	-0.04%
2020/11/02	2	11.60	29	11.62	11.60	-27	23,624	-0.11%
2020/10/30	23	11.51	90	11.66	11.50	-67	23,097	-0.29%
2020/10/29	11	11.21	2	11.30	11.60	9	22,271	0.04%
2020/10/28	75	11.68	43	11.45	11.45	32	21,599	0.15%
2020/10/27	16	11.64	2,016	11.91	12.00	-2,000	20,898	-9.57%	大賣/鉅額交易
2020/10/26	2,035	12.10	99	12.00	12.10	1,936	19,703	9.83%	大買/鉅額交易
2020/10/23	25	10.97	12	10.93	11.00	13	17,875	0.07%
2020/10/22	3	10.43	2	10.50	10.45	1	17,349	0.01%
2020/10/20	3	10.58	200	10.30	10.60	-197	17,162	-1.15%	大賣/鉅額交易
2020/10/19	10	10.45	0	0.00	10.45	10	16,970	0.06%
2020/10/16	2	10.40	10	10.35	10.40	-8	16,824	-0.05%
2020/10/15	38	10.38	7	10.56	10.40	31	16,513	0.19%
2020/10/14	5	10.17	20	10.10	10.20	-15	16,227	-0.09%
2020/10/13	27	10.31	103	10.26	10.25	-76	16,135	-0.47%	大賣/
2020/10/12	14	9.94	0	0.00	10.00	14	15,831	0.09%
2020/10/08	1	10.00	0	0.00	10.05	1	15,745	0.01%
2020/10/07	10	10.25	0	0.00	10.20	10	15,616	0.06%
2020/10/06	30	10.01	5	10.10	10.15	25	15,419	0.16%
2020/10/05	6	9.99	34	10.01	10.15	-28	15,248	-0.18%
2020/09/29	5	9.69	0	0.00	9.61	5	14,902	0.03%
2020/09/28	2	9.71	4.5	9.62	9.45	-2.5	14,780	-0.02%
2020/09/25	0	0.00	70	9.59	9.75	-70	14,620	-0.48%
2020/09/24	52	9.11	20	9.20	9.01	32	14,303	0.22%
2020/09/23	76	9.60	0	0.00	9.44	76	14,123	0.54%
2020/09/22	35	9.95	0	0.00	9.97	35	13,868	0.25%
2020/09/21	7	9.91	0	0.00	9.88	7	13,649	0.05%
2020/09/18	9	9.90	1	9.87	9.88	8	13,530	0.06%
2020/09/17	31	9.90	0	0.00	9.91	31	13,429	0.23%
2020/09/16	5	9.86	99	9.83	9.81	-94	13,283	-0.71%
2020/09/15	0	0.00	10	10.23	10.20	-10	12,987	-0.08%
2020/09/14	5	10.35	0	0.00	10.10	5	12,854	0.04%
2020/09/11	17	10.63	27	10.85	10.20	-10	12,460	-0.08%
2020/09/10	53	11.05	20	11.05	10.95	33	11,789	0.28%
2020/09/09	4	11.30	4	11.16	11.30	0	11,470	0.00%
2020/09/08	41	11.38	42	11.32	11.25	-1	11,174	-0.01%
2020/09/07	137	11.75	28	11.68	11.95	109	10,524	1.04%	大買/鉅額交易
2020/09/04	15	11.03	273	10.99	11.50	-258	9,850	-2.62%	大賣/鉅額交易
2020/09/03	22	11.04	40	11.03	11.05	-18	9,363	-0.19%
2020/09/02	40	10.63	123	10.59	11.00	-83	8,900	-0.93%	大賣/
2020/09/01	64	10.48	80.6	10.54	10.60	-16.6	8,377	-0.20%
2020/08/31	14	9.81	94	10.10	10.10	-80	7,563	-1.06%
2020/08/28	1	9.42	20	9.39	9.21	-19	7,152	-0.27%
2020/08/27	54	9.37	30	9.31	9.36	24	6,942	0.35%
2020/08/26	14	9.58	319	9.57	9.61	-305	6,374	-4.79%	大賣/鉅額交易
2020/08/25	0	0.00	92	8.68	8.74	-92	5,435	-1.69%
2020/08/24	0	0.00	3	7.81	7.95	-3	5,058	-0.06%
2020/08/21	1	7.81	7	7.87	7.84	-6	4,964	-0.12%
2020/08/20	4	7.77	0	0.00	7.67	4	4,796	0.08%
2020/08/19	5	8.22	111	8.25	8.24	-106	4,517	-2.35%	大賣/鉅額交易
2020/08/18	20	8.35	119	8.48	8.43	-99	4,353	-2.27%	大賣/
2020/08/17	8	8.61	100	8.66	8.62	-92	4,208	-2.19%
2020/08/14	125	8.55	71	8.40	8.59	54	3,969	1.36%	大買/
2020/08/13	0	0.00	6	7.90	7.89	-6	3,491	-0.17%
2020/08/12	2	7.58	0	0.00	7.69	2	3,270	0.06%
2020/08/11	0	0.00	247	7.76	7.81	-247	2,909	-8.49%	大賣/鉅額交易
2020/08/10	8	6.80	155	6.99	7.10	-147	2,437	-6.03%	大賣/鉅額交易
2020/08/07	0	0.00	17	6.48	6.46	-17	2,182	-0.78%
2020/08/04	12	6.25	0	0.00	6.25	12	2,154	0.56%
2020/07/28	0	0.00	11	6.11	6.06	-11	2,287	-0.48%
2020/07/27	32	6.10	0	0.00	6.10	32	2,422	1.32%
2020/07/23	0	0.00	5	6.36	6.37	-5	2,817	-0.18%
2020/07/20	0	0.00	12	6.28	6.28	-12	2,912	-0.41%
2020/07/16	0	0.00	0.8	6.38	6.42	-0.8	2,964	-0.03%
2020/07/15	13	6.35	0	0.00	6.35	13	2,972	0.44%
2020/07/14	80	6.36	0	0.00	6.34	80	2,985	2.68%
2020/07/13	100	6.42	10.2	6.42	6.40	89.8	3,002	2.99%
2020/07/10	0	0.00	3	6.40	6.40	-3	3,122	-0.10%
2020/07/09	0	0.00	50	6.59	6.57	-50	3,114	-1.61%
2020/07/08	0	0.00	52	6.60	6.65	-52	3,117	-1.67%
2020/07/06	0	0.00	1	6.56	6.56	-1	3,153	-0.03%
2020/07/03	23	6.53	5	6.54	6.51	18	3,160	0.57%
2020/07/02	35	6.41	7	6.43	6.45	28	3,143	0.89%
2020/06/29	30	6.43	0	0.00	6.47	30	3,134	0.96%
2020/06/24	20	6.55	0	0.00	6.54	20	3,136	0.64%
2020/06/19	50	6.48	0	0.00	6.59	50	3,177	1.57%
2020/06/18	50	6.47	8	6.48	6.49	42	3,187	1.32%
2020/06/16	0	0.00	5	6.60	6.59	-5	3,225	-0.16%
2020/06/15	55	6.35	0	0.00	6.42	55	3,290	1.67%
2020/06/11	5	6.62	80	6.60	6.54	-75	3,348	-2.24%
2020/06/10	0	0.00	20	6.84	6.84	-20	3,357	-0.60%
2020/06/08	10	6.86	0	0.00	6.85	10	3,438	0.29%
2020/06/05	5	6.83	0	0.00	6.85	5	3,400	0.15%
2020/06/02	0	0.00	15	6.55	6.58	-15	3,318	-0.45%
2020/06/01	0	0.00	85	6.59	6.59	-85	3,311	-2.57%
2020/05/29	0	0.00	2	6.70	6.50	-2	3,313	-0.06%
2020/05/22	0	0.00	90	6.68	6.68	-90	3,282	-2.74%
2020/05/21	65	6.75	0	0.00	6.83	65	3,236	2.01%
2020/05/18	0	0.00	2	6.37	6.36	-2	3,153	-0.06%
2020/05/08	0	0.00	25	6.37	6.37	-25	3,119	-0.80%
2020/05/07	2	6.40	50	6.38	6.38	-48	3,107	-1.54%
2020/05/06	0	0.00	50	6.40	6.36	-50	3,106	-1.61%
2020/05/05	0	0.00	25	6.43	6.43	-25	3,090	-0.81%
2020/04/30	0	0.00	10	6.77	6.77	-10	2,983	-0.34%
2020/04/29	0	0.00	15	6.50	6.79	-15	2,847	-0.53%
2020/04/28	10	6.25	26	5.95	6.25	-16	2,604	-0.61%
2020/04/27	15	5.67	5	5.67	5.69	10	2,507	0.40%
2020/04/20	1	5.39	0	0.00	5.45	1	2,367	0.04%
2020/04/17	40	5.46	0	0.00	5.41	40	2,346	1.70%
2020/04/16	0	0.00	2	5.39	5.41	-2	2,311	-0.09%
2020/04/15	20	5.45	0	0.00	5.47	20	2,279	0.88%
2020/04/14	2	5.39	0	0.00	5.42	2	2,146	0.09%
2020/04/09	0	0.00	3	5.45	5.45	-3	2,081	-0.14%
2020/04/08	0	0.00	3	5.23	5.24	-3	2,024	-0.15%
2020/03/30	4	5.01	0	0.00	5.09	4	1,948	0.21%
2020/03/27	1	5.19	0	0.00	5.18	1	1,934	0.05%
2020/03/19	0	0.00	17	4.87	4.73	-17	1,814	-0.94%
2020/03/18	0	0.00	1	5.15	4.96	-1	1,726	-0.06%
2020/03/17	1	5.04	10	4.99	4.95	-9	1,673	-0.54%
2020/03/16	13	5.45	22	5.45	5.20	-9	1,616	-0.56%
2020/03/13	5	5.58	12	5.66	5.68	-7	1,559	-0.45%
2020/03/12	0	0.00	2	6.21	6.19	-2	1,480	-0.14%
2020/03/09	0	0.00	60	6.65	6.58	-60	1,399	-4.29%
2020/03/03	0	0.00	5	6.78	6.78	-5	1,473	-0.34%
2020/02/21	0	0.00	5	7.11	7.09	-5	1,409	-0.35%
2020/02/19	150	7.19	0	0.00	7.21	150	1,463	10.25%	大買/鉅額交易
2020/02/14	0	0.00	5	6.60	6.58	-5	1,406	-0.36%
2020/02/13	1	6.60	0	0.00	6.60	1	1,418	0.07%
2020/01/30	6	6.80	1	6.67	6.67	5	1,298	0.39%
2020/01/08	5	7.21	0	0.00	7.20	5	1,231	0.41%
2020/01/06	0	0.00	5	7.34	7.26	-5	1,267	-0.39%
2020/01/03	3	7.30	0	0.00	7.32	3	1,281	0.23%
2019/12/20	5	7.23	0	0.00	7.23	5	1,330	0.38%
2019/12/18	0	0.00	5	7.37	7.37	-5	1,312	-0.38%
2019/12/11	0	0.00	5	7.30	7.28	-5	1,324	-0.38%
2019/12/09	5	7.25	0	0.00	7.27	5	1,335	0.37%
2019/12/02	0	0.00	15	7.39	7.52	-15	1,310	-1.14%
2019/11/29	0	0.00	1	7.20	7.29	-1	1,256	-0.08%
2019/11/26	5	7.05	0.5	7.02	7.05	4.5	1,203	0.37%
2019/11/22	10	7.04	0	0.00	7.05	10	1,190	0.84%
2019/11/20	2	7.00	0	0.00	7.03	2	1,195	0.17%
2019/11/19	0	0.00	10	7.03	7.02	-10	1,182	-0.85%
2019/11/18	5	6.97	0	0.00	7.07	5	1,194	0.42%
2019/11/15	5	7.26	1	7.26	7.22	4	1,151	0.35%
2019/11/13	30	7.45	0	0.00	7.45	30	1,120	2.68%
2019/11/12	8	7.49	0	0.00	7.48	8	1,160	0.69%
2019/11/08	10	7.55	0	0.00	7.54	10	1,223	0.82%
2019/11/07	0	0.00	5	7.58	7.57	-5	1,226	-0.41%
2019/11/06	1	7.60	0	0.00	7.57	1	1,231	0.08%
2019/10/30	5	7.60	0	0.00	7.60	5	1,300	0.38%
2019/10/28	10	7.69	0	0.00	7.69	10	1,344	0.74%
2019/10/16	0	0.00	1.8	7.59	7.61	-1.8	1,918	-0.09%
2019/10/15	0	0.00	2.2	7.53	7.53	-2.2	2,001	-0.11%
2019/10/14	0	0.00	5	7.63	7.60	-5	2,088	-0.24%
2019/10/09	5	7.48	0	0.00	7.48	5	2,077	0.24%
2019/10/07	5	7.66	0	0.00	7.65	5	2,127	0.23%
2019/10/04	1	7.69	0	0.00	7.68	1	2,142	0.05%
2019/10/03	0	0.00	2	7.73	7.65	-2	2,144	-0.09%
2019/10/02	30	7.78	0	0.00	7.77	30	2,158	1.39%
2019/10/01	15	7.80	0	0.00	7.82	15	2,235	0.67%
2019/09/27	3	7.80	5	7.84	7.80	-2	2,346	-0.09%
2019/09/25	10	7.89	0	0.00	7.87	10	2,339	0.43%
2019/09/19	5	7.92	0	0.00	7.93	5	2,364	0.21%
2019/09/18	0	0.00	10	8.01	8.00	-10	2,360	-0.42%
2019/09/17	10	7.90	0	0.00	7.88	10	2,358	0.42%
2019/09/11	1	8.00	0	0.00	7.96	1	2,389	0.04%
2019/09/09	2	8.00	0	0.00	8.01	2	2,410	0.08%
2019/09/06	40	8.03	0	0.00	8.03	40	2,443	1.64%
2019/08/30	5	7.96	0	0.00	7.96	5	2,441	0.20%
2019/08/26	0	0.00	4	7.89	7.88	-4	2,448	-0.16%
2019/08/20	10	7.99	0	0.00	7.97	10	2,434	0.41%
2019/08/19	5	8.01	0	0.00	8.04	5	2,408	0.21%
2019/08/16	10	7.98	0	0.00	8.10	10	2,397	0.42%
2019/08/15	40	7.88	0	0.00	7.90	40	2,386	1.68%
2019/08/14	24	8.07	0	0.00	8.05	24	2,376	1.01%
2019/08/13	20	8.17	0	0.00	8.17	20	2,333	0.86%
2019/08/12	0	0.00	21	8.47	8.43	-21	2,369	-0.89%
2019/08/08	1	8.42	0	0.00	8.45	1	2,410	0.04%
2019/08/07	0	0.00	2	8.44	8.37	-2	2,421	-0.08%
2019/08/06	0	0.00	12	8.20	8.37	-12	2,422	-0.50%
2019/08/05	70	8.34	0	0.00	8.35	70	2,419	2.89%
2019/08/02	0	0.00	2	8.49	8.48	-2	2,406	-0.08%
2019/08/01	20	8.62	0	0.00	8.69	20	2,391	0.84%
2019/07/31	5	8.75	0	0.00	8.73	5	2,384	0.21%
2019/07/30	50	8.80	0	0.00	8.86	50	2,385	2.10%
2019/07/26	5	8.84	0	0.00	8.94	5	2,375	0.21%
2019/07/25	21	8.79	5	8.98	8.98	16	2,357	0.68%
2019/07/24	25	8.83	50	8.90	8.90	-25	2,326	-1.07%
2019/07/23	2	8.98	0.5	8.96	8.98	1.5	2,286	0.06%
2019/07/22	0	0.00	53	9.10	9.16	-53	2,207	-2.40%
2019/07/19	0	0.00	32	9.07	9.09	-32	2,070	-1.55%
2019/07/18	0	0.00	14	9.05	9.01	-14	1,940	-0.72%
2019/07/17	0	0.00	52	8.97	9.00	-52	1,826	-2.85%
2019/07/16	0	0.00	48	8.84	8.89	-48	1,783	-2.69%
2019/07/15	10	8.65	0	0.00	8.68	10	1,710	0.58%
2019/07/11	31	8.65	12	8.66	8.72	19	1,722	1.10%
2019/07/09	5	8.40	0	0.00	8.40	5	1,698	0.29%
2019/07/08	5	8.39	0	0.00	8.45	5	1,714	0.29%
2019/07/05	0	0.00	2	8.62	8.51	-2	1,706	-0.12%
2019/07/04	0	0.00	10	8.49	8.54	-10	1,629	-0.61%
2019/06/24	0	0.00	1	8.18	8.21	-1	1,573	-0.06%
2019/06/21	10	8.20	0	0.00	8.15	10	1,585	0.63%
2019/06/18	0	0.00	20	8.18	8.11	-20	1,583	-1.26%
2019/06/14	0	0.00	7	8.14	8.09	-7	1,586	-0.44%
2019/06/12	3	8.03	3	8.00	7.99	0	1,592	0.00%
2019/06/11	0	0.00	1	7.99	8.00	-1	1,605	-0.06%
2019/06/10	5	7.97	0	0.00	7.97	5	1,599	0.31%
2019/06/06	20	7.97	0	0.00	7.97	20	1,620	1.23%
2019/06/03	0	0.00	100	8.01	8.03	-100	1,623	-6.16%
2019/05/31	0	0.00	1	8.05	8.13	-1	1,629	-0.06%
2019/05/30	3	8.00	0	0.00	8.01	3	1,641	0.18%
2019/05/29	2	8.00	0	0.00	8.01	2	1,654	0.12%
2019/05/21	0	0.00	3	8.17	8.20	-3	1,900	-0.16%
2019/05/17	3	7.98	10	8.06	7.96	-7	1,875	-0.37%
2019/05/15	2	8.28	0	0.00	8.30	2	1,768	0.11%
2019/05/14	5	8.30	0	0.00	8.30	5	1,757	0.28%
2019/05/13	10	8.45	0	0.00	8.40	10	1,749	0.57%
2019/05/10	2	8.48	0	0.00	8.48	2	1,754	0.11%
2019/05/09	15	8.56	0	0.00	8.52	15	1,761	0.85%
2019/05/07	5	8.72	0	0.00	8.70	5	1,759	0.28%
2019/05/06	5	8.73	0	0.00	8.74	5	1,741	0.29%
2019/05/02	0	0.00	2	8.87	8.87	-2	1,722	-0.12%
2019/04/30	0	0.00	5	8.85	8.77	-5	1,718	-0.29%
2019/04/29	10	8.75	0	0.00	8.73	10	1,726	0.58%
2019/04/25	5	8.81	0	0.00	8.84	5	1,722	0.29%
2019/04/24	18	8.85	0	0.00	8.81	18	1,721	1.05%
2019/04/23	12	8.85	0	0.00	8.90	12	1,724	0.70%
2019/04/22	5	8.98	22	9.05	8.93	-17	1,732	-0.98%
2019/04/19	0	0.00	25	8.90	8.89	-25	1,700	-1.47%
2019/04/18	0	0.00	35	8.85	8.81	-35	1,685	-2.08%
2019/04/17	2	8.80	15	8.80	8.90	-13	1,683	-0.77%
2019/04/16	0	0.00	50	8.83	8.82	-50	1,650	-3.03%
2019/04/15	12	8.85	5	8.80	8.83	7	1,638	0.43%
2019/04/10	50	8.68	0	0.00	8.68	50	1,614	3.10%
2019/04/08	0	0.00	2	8.72	8.70	-2	1,657	-0.12%
2019/04/01	0	0.00	30	8.65	8.60	-30	1,651	-1.82%
2019/03/29	50	8.63	0	0.00	8.65	50	1,651	3.03%
2019/03/28	5	8.56	0	0.00	8.61	5	1,672	0.30%
2019/03/26	15	8.63	0	0.00	8.63	15	1,731	0.87%
2019/03/25	5	8.66	0	0.00	8.66	5	1,799	0.28%
2019/03/22	120	8.86	0	0.00	8.84	120	1,906	6.29%	大買/鉅額交易
2019/03/18	40	8.80	0	0.00	8.82	40	1,990	2.01%
2019/03/14	5	8.90	0	0.00	8.87	5	1,984	0.25%
2019/03/13	15	8.90	0	0.00	8.92	15	2,017	0.74%
2019/03/11	5	8.91	0	0.00	8.97	5	2,084	0.24%
2019/03/06	0	0.00	2	9.07	9.10	-2	2,280	-0.09%
2019/02/27	2	9.21	0	0.00	9.23	2	2,427	0.08%
2019/02/25	0	0.00	2	9.07	9.12	-2	2,357	-0.08%
2019/02/21	0	0.00	5	8.92	8.95	-5	2,249	-0.22%
2019/02/12	5	8.78	0	0.00	8.86	5	2,333	0.21%
2019/01/30	4	8.92	0	0.00	8.94	4	2,387	0.17%
2019/01/28	0	0.00	4	9.02	8.99	-4	2,422	-0.17%
2019/01/25	30	8.96	0	0.00	8.96	30	2,446	1.23%
2019/01/24	15	8.94	0	0.00	8.95	15	2,470	0.61%
2019/01/16	0	0.00	5	8.79	8.75	-5	2,673	-0.19%
2019/01/14	5	8.68	0	0.00	8.68	5	2,796	0.18%
2019/01/08	0	0.00	1	8.79	8.80	-1	3,044	-0.03%
2019/01/07	0	0.00	8	8.70	8.70	-8	3,062	-0.26%
2019/01/03	0	0.00	2	8.83	8.80	-2	3,204	-0.06%
2019/01/02	0	0.00	5	8.92	8.81	-5	3,214	-0.16%
2018/12/28	0	0.00	3	8.79	8.80	-3	3,215	-0.09%
2018/12/25	45	8.79	0	0.00	8.72	45	3,179	1.42%
2018/12/22	6	8.96	0	0.00	8.99	6	3,154	0.19%
2018/12/20	4	9.05	0	0.00	9.12	4	3,201	0.12%
2018/12/19	0	0.00	25	9.26	9.30	-25	3,175	-0.79%
2018/12/18	3	9.15	10	9.17	9.21	-7	3,158	-0.22%
2018/12/17	1	9.10	49	9.30	9.41	-48	3,083	-1.56%
2018/12/14	0	0.00	20	8.98	8.99	-20	2,956	-0.68%
2018/12/13	10	9.11	12	9.03	9.00	-2	2,963	-0.07%
2018/12/12	0	0.00	3	8.93	8.93	-3	2,917	-0.10%
2018/12/10	1	8.60	0	0.00	8.68	1	2,871	0.03%
2018/12/07	7	8.89	0	0.00	8.89	7	2,853	0.25%
2018/12/06	7	8.80	0	0.00	8.82	7	2,845	0.25%
2018/12/04	0	0.00	10	9.09	9.06	-10	2,838	-0.35%
2018/12/03	0	0.00	15	8.95	9.00	-15	2,786	-0.54%
2018/11/29	1	9.06	0	0.00	8.94	1	2,650	0.04%
2018/11/28	1	9.16	0	0.00	9.19	1	2,597	0.04%
2018/11/27	3	9.00	0	0.00	9.00	3	2,525	0.12%
2018/11/23	0	0.00	17.4	8.40	8.44	-17.4	2,409	-0.72%
2018/11/21	1	8.48	35	8.49	8.56	-34	2,397	-1.42%
2018/11/20	0	0.00	2	8.48	8.39	-2	2,375	-0.08%
2018/11/16	10	8.38	5	8.41	8.40	5	2,412	0.21%
2018/11/14	15	8.23	0	0.00	8.30	15	2,425	0.62%
2018/11/09	22	8.30	0	0.00	8.31	22	2,493	0.88%
2018/11/08	10	8.47	0	0.00	8.47	10	2,506	0.40%
2018/11/07	10	8.36	0	0.00	8.36	10	2,500	0.40%
2018/11/02	10	8.46	0	0.00	8.45	10	2,611	0.38%
2018/10/31	0	0.00	2	8.50	8.54	-2	2,594	-0.08%
2018/10/30	0	0.00	2	8.19	8.30	-2	2,581	-0.08%
2018/10/29	2	8.01	0	0.00	8.09	2	2,535	0.08%
2018/10/26	1	8.48	1	8.49	8.35	0	2,524	0.00%
2018/10/25	2	8.43	2	8.33	8.38	0	2,524	0.00%
2018/10/24	1	8.68	42	8.58	8.68	-41	2,496	-1.64%
2018/10/23	0	0.00	23	8.74	8.66	-23	2,480	-0.93%
2018/10/22	27	8.97	1	8.90	8.90	26	2,451	1.06%
2018/10/19	0	0.00	5	8.91	8.72	-5	2,364	-0.21%
2018/10/18	13	8.33	36	8.24	8.37	-23	2,252	-1.02%
2018/10/17	0	0.00	4	7.64	7.61	-4	2,183	-0.18%
2018/10/16	4	7.49	0	0.00	7.47	4	2,206	0.18%
2018/10/15	5	7.55	4	7.45	7.56	1	2,216	0.05%
2018/10/12	12	7.39	1	7.42	7.43	11	2,212	0.50%
2018/10/11	0	0.00	1	7.92	7.58	-1	2,146	-0.05%
2018/10/09	2	8.39	0	0.00	8.38	2	2,086	0.10%
2018/10/08	2	8.39	0	0.00	8.41	2	2,071	0.10%
2018/10/05	0	0.00	1	8.42	8.45	-1	2,080	-0.05%
2018/10/04	5	8.51	0	0.00	8.51	5	2,074	0.24%
2018/10/03	10	8.60	0	0.00	8.59	10	2,073	0.48%
2018/10/01	0	0.00	0.5	8.69	8.71	-0.5	2,120	-0.02%
2018/09/26	0	0.00	2	8.64	8.65	-2	2,083	-0.10%
2018/09/25	2	8.67	0	0.00	8.65	2	2,112	0.09%
2018/09/20	1.7	8.70	3	8.77	8.69	-1.3	2,160	-0.06%
2018/09/18	7.1	8.76	0	0.00	8.77	7.1	2,323	0.31%
2018/09/14	0	0.00	7	8.71	8.82	-7	2,426	-0.29%
2018/09/13	2	8.60	10	8.59	8.59	-8	2,445	-0.33%
2018/09/06	5	8.58	0	0.00	8.56	5	2,577	0.19%
2018/09/05	12	8.63	0	0.00	8.64	12	2,678	0.45%
2018/09/03	16	8.77	0	0.00	8.76	16	2,846	0.56%
2018/08/31	16	8.81	8	8.90	8.84	8	2,925	0.27%
2018/08/29	10	8.93	0	0.00	8.91	10	3,118	0.32%
2018/08/24	18	8.84	0	0.00	8.85	18	3,323	0.54%
2018/08/23	21	8.95	5	9.00	8.96	16	3,417	0.47%
2018/08/21	3	8.67	0	0.00	8.69	3	3,508	0.09%
2018/08/16	0	0.00	5	8.50	8.41	-5	3,620	-0.14%
2018/08/13	7	8.66	0	0.00	8.62	7	3,732	0.19%
2018/08/10	6.2	9.08	0	0.00	9.08	6.2	3,700	0.17%
2018/08/09	0	0.00	1	9.28	9.27	-1	3,767	-0.03%
2018/08/08	22	9.30	0	0.00	9.31	22	3,858	0.57%
2018/08/07	0	0.00	12	9.33	9.30	-12	3,893	-0.31%
2018/08/06	0	0.00	6	9.29	9.27	-6	4,153	-0.14%
2018/08/03	10	9.14	0	0.00	9.20	10	4,146	0.24%
2018/08/02	0	0.00	1	9.13	9.13	-1	4,165	-0.02%
2018/08/01	0	0.00	10	9.30	9.28	-10	4,198	-0.24%
2018/07/27	26	9.24	0	0.00	9.19	26	4,328	0.60%
2018/07/26	0	0.00	20	9.24	9.28	-20	4,339	-0.46%
2018/07/24	0	0.00	5	9.34	9.38	-5	4,492	-0.11%
2018/07/23	0	0.00	10	9.11	9.11	-10	4,512	-0.22%
2018/07/20	2	9.16	0	0.00	9.14	2	4,520	0.04%
2018/07/19	10	9.08	0	0.00	9.09	10	4,508	0.22%
2018/07/13	20	9.00	0	0.00	8.97	20	4,552	0.44%
2018/07/11	13	8.96	11	8.97	8.97	2	4,554	0.04%
2018/07/10	13	8.86	0	0.00	8.93	13	4,565	0.28%
2018/07/09	4	8.77	0	0.00	8.78	4	4,625	0.09%
2018/07/06	4	8.80	0	0.00	8.73	4	4,603	0.09%
2018/06/28	12	8.82	0	0.00	8.80	12	4,563	0.26%
2018/06/27	0	0.00	47	9.00	8.98	-47	4,560	-1.03%
2018/06/26	5	9.15	0	0.00	9.22	5	4,471	0.11%
2018/06/25	0	0.00	12	9.42	9.33	-12	4,410	-0.27%
2018/06/22	0	0.00	60	9.49	9.47	-60	4,403	-1.36%
2018/06/21	31	9.59	0	0.00	9.55	31	4,389	0.71%
2018/06/20	5	9.69	8	9.75	9.69	-3	4,411	-0.07%
2018/06/19	0	0.00	5	9.76	9.78	-5	4,407	-0.11%
2018/06/15	65	9.90	10	9.92	9.76	55	4,407	1.25%
2018/06/14	33	9.89	5	9.89	9.89	28	4,375	0.64%
2018/06/13	2	9.88	0	0.00	9.79	2	4,379	0.05%
2018/06/12	16	9.87	0	0.00	9.88	16	4,309	0.37%
2018/06/07	9	9.55	8	9.54	9.66	1	4,138	0.02%
2018/06/06	1	9.46	0	0.00	9.45	1	4,193	0.02%
2018/06/05	5	9.42	0	0.00	9.42	5	4,160	0.12%
2018/05/31	2	9.49	0	0.00	9.49	2	4,053	0.05%
2018/05/30	8	9.34	0	0.00	9.42	8	4,056	0.20%
2018/05/29	60	9.53	0	0.00	9.48	60	4,162	1.44%
2018/05/28	0	0.00	9	9.71	9.75	-9	4,399	-0.20%
2018/05/24	0	0.00	3	9.37	9.37	-3	4,540	-0.07%
2018/05/22	0	0.00	11	9.37	9.42	-11	4,581	-0.24%
2018/05/21	4	9.22	0	0.00	9.19	4	4,567	0.09%
2018/05/18	10	9.20	0	0.00	9.17	10	4,578	0.22%
2018/05/17	3	9.35	0	0.00	9.29	3	4,805	0.06%
2018/05/16	5	9.48	8	9.55	9.50	-3	4,906	-0.06%
2018/05/15	2	9.66	2	9.62	9.62	0	4,955	0.00%
2018/05/14	18	9.72	171	9.52	9.61	-153	5,161	-2.96%	大賣/鉅額交易
2018/05/09	3	10.50	0.2	10.35	10.35	2.8	4,947	0.06%
2018/05/08	0	0.00	2	10.40	10.40	-2	4,930	-0.04%
2018/05/07	152	10.54	14	10.49	10.40	138	4,948	2.79%	大買/鉅額交易
2018/05/03	68	10.38	8	10.37	10.40	60	4,871	1.23%
2018/05/02	20	10.40	5	10.40	10.30	15	4,933	0.30%
2018/04/30	0	0.00	55	10.38	10.30	-55	5,019	-1.10%
2018/04/27	15	9.99	0	0.00	10.05	15	4,992	0.30%
2018/04/25	76	10.13	5.5	10.10	10.05	70.5	5,063	1.39%
2018/04/24	1	10.15	40	10.10	10.10	-39	5,118	-0.76%
2018/04/23	1	10.35	0	0.00	10.20	1	5,179	0.02%
2018/04/13	1	10.45	0	0.00	10.60	1	5,521	0.02%
2018/04/11	0	0.00	8	10.45	10.35	-8	5,847	-0.14%
2018/03/30	1	10.40	0	0.00	10.45	1	7,564	0.01%
2018/03/28	1	10.40	0	0.00	10.40	1	7,594	0.01%
2018/03/26	71	10.36	0	0.00	10.35	71	7,685	0.92%
2018/03/23	1	10.40	0	0.00	10.40	1	7,683	0.01%
2018/03/22	5	10.75	0	0.00	10.70	5	7,646	0.07%
2018/03/19	120	11.02	1	11.10	10.95	119	7,698	1.55%	大買/鉅額交易
2018/03/16	1	10.90	0	0.00	10.80	1	7,677	0.01%
2018/03/15	10	10.85	0	0.00	10.85	10	7,682	0.13%
2018/03/14	1	10.90	0	0.00	10.95	1	7,727	0.01%
2018/03/12	0	0.00	2	11.40	11.20	-2	7,844	-0.03%
2018/03/09	0	0.00	5	10.90	10.90	-5	7,874	-0.06%
2018/03/08	2	10.68	0	0.00	10.65	2	7,904	0.03%
2018/03/07	1	10.70	0	0.00	10.60	1	8,167	0.01%
2018/03/06	6	10.78	0	0.00	10.70	6	8,362	0.07%
2018/03/05	1	10.90	11	10.90	10.90	-10	8,755	-0.11%
2018/03/02	0	0.00	20	11.10	11.05	-20	8,747	-0.23%
2018/03/01	0	0.00	55	11.01	11.30	-55	8,897	-0.62%
2018/02/27	0	0.00	10	10.53	10.40	-10	8,617	-0.12%
2018/02/22	13.3	10.20	0	0.00	10.15	13.3	8,455	0.16%
2018/02/21	0	0.00	1	10.20	10.15	-1	8,486	-0.01%
2018/02/12	17	9.82	0	0.00	9.82	17	8,456	0.20%
2018/02/09	30	9.65	5	9.52	9.80	25	8,411	0.30%
2018/02/08	17	10.26	10	10.33	10.20	7	8,147	0.09%
2018/02/07	23	10.61	0	0.00	10.55	23	8,001	0.29%
2018/02/06	10	10.78	2	11.15	10.60	8	7,923	0.10%
2018/02/01	6	11.68	10	11.65	11.65	-4	7,973	-0.05%
2018/01/31	0	0.00	1	11.55	11.60	-1	7,987	-0.01%
2018/01/30	7	11.63	1	11.60	11.60	6	7,993	0.08%
2018/01/26	0	0.00	1	11.75	11.70	-1	8,103	-0.01%
2018/01/25	12	11.71	0	0.00	11.70	12	8,245	0.15%
2018/01/24	2	11.90	6	11.93	11.90	-4	8,221	-0.05%
2018/01/23	5	11.70	10	11.55	11.60	-5	8,132	-0.06%
2018/01/22	3	11.85	0	0.00	11.75	3	8,333	0.04%
2018/01/19	1	11.80	15	11.85	11.80	-14	8,295	-0.17%
2018/01/17	400	11.93	0	0.00	11.90	400	8,348	4.79%	大買/鉅額交易
2018/01/15	50.8	12.00	7	12.11	12.00	43.8	8,478	0.52%
2018/01/12	5	12.00	0	0.00	12.00	5	8,499	0.06%
2018/01/11	5	11.90	0	0.00	11.90	5	8,509	0.06%
2018/01/10	35	12.03	11	12.00	12.00	24	8,512	0.28%
2018/01/08	6.1	12.25	77.6	12.31	12.35	-71.5	8,440	-0.85%
2018/01/05	0	0.00	422	12.35	12.30	-422	8,333	-5.06%	大賣/鉅額交易
2018/01/04	15	12.17	19	12.10	12.15	-4	8,213	-0.05%
2018/01/03	125	12.39	32	12.28	12.15	93	8,162	1.14%	大買/
2018/01/02	170	12.17	1,694	12.20	12.40	-1,524	8,047	-18.94%	大買/大賣/鉅額交易