陽明 (2609)-華南永昌券商分點個股進出

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
52.2
漲跌
▼0.7
漲幅
-1.32%
成交量
79,940張
產業
上市航運類股
3444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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/30	117	52.09	76.2	52.05	52.20	40.8	34,907	0.12%	大買/
2024/04/29	417.7	53.77	183.3	54.05	52.90	234.4	34,260	0.68%	大買/大賣/鉅額交易
2024/04/26	543.9	49.66	842.9	49.71	51.80	-299	31,859	-0.94%	大買/大賣/鉅額交易
2024/04/25	97.4	46.72	106.2	46.94	47.10	-8.8	28,881	-0.03%	大賣/
2024/04/24	20.8	46.34	31.1	46.52	46.70	-10.3	29,490	-0.03%
2024/04/23	65.2	45.59	50	45.79	45.85	15.2	30,084	0.05%
2024/04/22	80.1	46.53	127.4	46.82	45.60	-47.4	31,047	-0.15%	大賣/
2024/04/19	73.2	44.74	113.7	45.24	45.15	-40.5	31,099	-0.13%	大賣/
2024/04/18	67.3	43.87	8	43.84	43.80	59.3	31,794	0.19%
2024/04/17	2.3	43.98	7	44.07	43.95	-4.7	32,544	-0.01%
2024/04/16	33.5	44.58	21	44.06	43.80	12.5	35,643	0.03%
2024/04/15	9.2	44.98	33.1	45.22	45.20	-23.9	38,172	-0.06%
2024/04/12	1.3	45.04	26.1	45.10	45.20	-24.8	39,648	-0.06%
2024/04/11	21	45.18	30	45.04	45.00	-9	42,860	-0.02%
2024/04/10	15	44.67	254	44.62	44.40	-239	47,471	-0.50%	大賣/鉅額交易
2024/04/09	8	45.06	22.1	45.26	44.95	-14.1	49,252	-0.03%
2024/04/08	33.8	43.83	190	44.03	45.10	-156.2	51,653	-0.30%	大賣/鉅額交易
2024/04/03	65.1	43.84	36	43.86	43.80	29.1	51,965	0.06%
2024/04/02	7.4	44.17	25	44.34	44.45	-17.6	52,810	-0.03%
2024/04/01	48.1	44.36	23.6	44.34	44.30	24.5	54,419	0.05%
2024/03/29	6.2	44.37	70.1	44.46	44.40	-63.9	57,040	-0.11%
2024/03/28	166.6	44.30	20	44.30	44.10	146.6	61,145	0.24%	大買/鉅額交易
2024/03/27	112.2	44.22	7.1	44.37	44.15	105.1	66,969	0.16%	大買/鉅額交易
2024/03/26	89.9	44.52	13.1	44.30	44.15	76.8	72,282	0.11%
2024/03/25	7.2	45.58	15.2	45.65	45.60	-8	74,413	-0.01%
2024/03/22	72.2	45.12	48.5	45.15	45.15	23.7	78,776	0.03%
2024/03/21	114	45.60	87.5	45.71	45.45	26.5	82,392	0.03%	大買/
2024/03/20	123	45.18	109	44.95	44.95	14	82,759	0.02%	大買/大賣/
2024/03/19	112.2	45.40	59.3	45.46	45.30	52.9	82,606	0.06%	大買/
2024/03/18	90.7	45.16	105.7	45.18	45.15	-15	82,626	-0.02%	大賣/
2024/03/15	320.3	46.40	280	46.23	46.50	40.3	82,622	0.05%	大買/大賣/
2024/03/14	89.1	47.90	39.2	47.83	47.75	49.9	81,884	0.06%
2024/03/13	42.5	49.00	64.1	49.18	48.70	-21.6	81,628	-0.03%
2024/03/12	259.2	48.84	16	48.97	48.95	243.2	81,399	0.30%	大買/鉅額交易
2024/03/11	22.5	48.49	51.1	48.55	48.60	-28.5	81,293	-0.04%
2024/03/08	94.3	48.16	56.8	48.36	47.55	37.5	81,533	0.05%
2024/03/07	57.2	48.21	67.1	48.18	48.00	-9.9	81,653	-0.01%
2024/03/06	28.2	48.19	81	48.37	48.00	-52.8	81,835	-0.06%
2024/03/05	54.3	49.05	37	48.85	48.60	17.3	81,797	0.02%
2024/03/04	109.2	48.36	57	48.81	48.90	52.2	81,501	0.06%	大買/
2024/03/01	88	49.19	54	49.22	49.15	34	81,079	0.04%
2024/02/29	47.3	49.63	81	49.65	49.85	-33.7	80,766	-0.04%
2024/02/27	80	48.91	69	48.99	48.55	11	80,194	0.01%
2024/02/26	75.2	48.81	29.1	48.86	48.70	46.1	79,816	0.06%
2024/02/23	41.7	49.39	56	49.44	49.10	-14.3	79,548	-0.02%
2024/02/22	159.8	49.81	254.3	49.94	49.95	-94.5	79,046	-0.12%	大買/大賣/
2024/02/21	159	48.92	84.3	48.94	48.35	74.8	77,991	0.10%	大買/
2024/02/20	104.5	47.78	109.1	48.03	48.15	-4.6	76,991	-0.01%	大買/大賣/
2024/02/19	43.6	46.86	39	46.76	46.90	4.6	76,623	0.01%
2024/02/16	22	47.19	8.8	47.49	46.90	13.2	76,622	0.02%
2024/02/15	132.7	46.38	425.5	46.07	46.65	-292.7	76,927	-0.38%	大買/大賣/鉅額交易
2024/02/05	60.7	47.52	253	47.52	47.30	-192.3	76,416	-0.25%	大賣/鉅額交易
2024/02/02	38.2	47.91	279	48.14	47.75	-240.8	76,221	-0.32%	大賣/鉅額交易
2024/02/01	308	49.15	103.1	49.06	49.15	204.9	75,807	0.27%	大買/大賣/鉅額交易
2024/01/31	60.8	48.11	18	48.25	47.85	42.8	75,447	0.06%
2024/01/30	35.2	48.61	2.2	48.53	48.50	33	75,144	0.04%
2024/01/29	33.4	48.87	18	48.88	48.80	15.4	75,025	0.02%
2024/01/26	21.3	49.04	20	49.05	48.90	1.3	74,848	0.00%
2024/01/25	16.4	49.43	11	49.45	49.25	5.4	74,575	0.01%
2024/01/24	56.5	49.89	77.1	50.23	49.80	-20.6	74,259	-0.03%
2024/01/23	140.4	49.81	30.1	49.85	49.45	110.3	73,968	0.15%	大買/鉅額交易
2024/01/22	67.6	49.33	120	49.22	49.80	-52.4	73,435	-0.07%	大賣/
2024/01/19	47.5	51.03	42	50.77	50.90	5.5	72,698	0.01%
2024/01/18	798.4	51.22	316.1	50.32	51.30	482.2	72,119	0.67%	大買/大賣/鉅額交易
2024/01/17	345.8	49.81	56.5	49.97	49.75	289.3	71,254	0.41%	大買/鉅額交易
2024/01/16	227.4	51.30	244.4	51.42	51.10	-17	70,167	-0.02%	大買/大賣/
2024/01/15	177.7	52.31	309.4	52.48	52.20	-131.7	69,052	-0.19%	大買/大賣/鉅額交易
2024/01/12	472.2	51.64	223.9	51.25	51.80	248.3	68,101	0.36%	大買/大賣/鉅額交易
2024/01/11	103.7	49.42	60	49.48	49.30	43.7	66,573	0.07%	大買/
2024/01/10	316.1	49.12	284.2	48.97	48.80	32	65,947	0.05%	大買/大賣/
2024/01/09	257.6	51.74	588.6	52.22	51.70	-331	62,747	-0.53%	大買/大賣/鉅額交易
2024/01/08	375	57.33	524	57.26	56.50	-149	59,929	-0.25%	大買/大賣/鉅額交易
2024/01/05	827.3	57.91	594.8	58.01	58.00	232.5	58,241	0.40%	大買/大賣/鉅額交易
2024/01/04	959.6	57.10	1,694.3	57.38	57.30	-734.7	54,924	-1.34%	大買/大賣/鉅額交易
2024/01/03	1,445.4	54.08	526.1	54.10	54.00	919.3	50,539	1.82%	大買/大賣/鉅額交易
2024/01/02	956.3	53.91	788.1	53.45	53.00	168.2	48,572	0.35%	大買/大賣/鉅額交易
2023/12/29	96.6	51.47	186	51.68	51.30	-89.4	46,003	-0.19%	大賣/
2023/12/28	140.5	52.29	381.1	52.11	51.90	-240.6	45,551	-0.53%	大買/大賣/鉅額交易
2023/12/27	381	53.34	380.5	53.23	52.60	0.5	44,588	0.00%	大買/大賣/
2023/12/26	698.6	52.59	249.9	52.49	52.00	448.7	43,061	1.04%	大買/大賣/鉅額交易
2023/12/25	516.1	52.81	1,529.8	53.45	51.80	-1,013.7	40,417	-2.51%	大買/大賣/鉅額交易
2023/12/22	1,332.1	57.11	2,206	56.89	57.50	-873.9	36,363	-2.40%	大買/大賣/鉅額交易
2023/12/21	2,792.9	53.22	1,826	53.09	55.40	966.9	30,431	3.18%	大買/大賣/鉅額交易
2023/12/20	1,004.5	49.77	358.1	49.60	50.40	646.5	25,050	2.58%	大買/大賣/鉅額交易
2023/12/19	683	49.31	391	49.36	49.30	292	22,532	1.30%	大買/大賣/鉅額交易
2023/12/18	487.1	47.42	542.3	47.26	47.85	-55.1	18,279	-0.30%	大買/大賣/
2023/12/15	21.3	44.10	53	43.99	44.25	-31.7	14,910	-0.21%
2023/12/14	10.1	42.97	32.3	43.00	42.75	-22.2	14,410	-0.15%
2023/12/13	29.4	43.39	7.4	43.56	43.20	22	14,666	0.15%
2023/12/12	73.9	44.79	85.2	44.55	44.00	-11.3	16,436	-0.07%
2023/12/11	21	44.15	70	44.19	44.00	-49	16,360	-0.30%
2023/12/08	14.2	43.97	7	43.94	44.00	7.2	16,264	0.04%
2023/12/07	50.5	44.10	39	43.78	43.70	11.5	16,227	0.07%
2023/12/06	24	44.45	61	44.71	44.65	-37	16,207	-0.23%
2023/12/05	29.3	44.84	26.1	44.78	44.85	3.2	16,069	0.02%
2023/12/04	91.6	44.93	68.3	44.84	45.15	23.3	15,536	0.15%
2023/12/01	95	42.82	32.2	42.97	43.30	62.8	14,717	0.43%
2023/11/30	7.1	42.24	3.5	42.22	42.00	3.6	14,382	0.03%
2023/11/29	4	42.35	13	42.48	42.55	-9	14,303	-0.06%
2023/11/28	10.6	42.46	68.1	42.48	42.65	-57.5	14,280	-0.40%
2023/11/27	18.1	41.93	32	42.04	42.00	-13.9	14,187	-0.10%
2023/11/24	12.2	41.44	6.1	41.58	41.75	6.1	14,230	0.04%
2023/11/22	3.8	41.74	11	41.65	41.55	-7.2	14,285	-0.05%
2023/11/21	12.1	41.98	6.2	41.93	41.90	5.8	14,315	0.04%
2023/11/20	1.7	41.83	13	41.75	42.00	-11.3	14,564	-0.08%
2023/11/17	8.2	41.86	3	41.82	41.80	5.1	14,695	0.03%
2023/11/16	11	42.05	2	42.20	42.15	9	14,689	0.06%
2023/11/15	9.4	41.66	13	41.72	42.10	-3.6	14,752	-0.02%
2023/11/14	29.1	42.21	45	42.47	41.50	-16	15,292	-0.10%
2023/11/13	3.4	41.55	27.7	41.85	41.45	-24.3	15,000	-0.16%
2023/11/10	36.5	41.40	111.3	41.30	41.30	-74.8	15,307	-0.49%	大賣/
2023/11/09	6.1	41.89	3	41.93	41.85	3.1	15,399	0.02%
2023/11/08	16.8	41.95	4	42.10	41.90	12.8	15,698	0.08%
2023/11/07	3	42.15	0	42.25	42.25	3	15,767	0.02%
2023/11/06	13.3	42.29	52	42.29	42.30	-38.7	15,975	-0.24%
2023/11/03	9	43.05	14	43.17	43.25	-5	15,983	-0.03%
2023/11/02	11.4	42.43	28.1	42.54	42.65	-16.7	16,076	-0.10%
2023/11/01	23	42.27	5	42.19	42.10	18	16,408	0.11%
2023/10/31	9.1	42.85	9	42.65	42.10	0.1	16,745	0.00%
2023/10/30	12.5	42.78	21	43.06	43.25	-8.5	16,865	-0.05%
2023/10/27	5	42.85	47	42.79	43.00	-42	16,907	-0.25%
2023/10/26	3.3	42.07	73	42.37	42.45	-69.7	17,389	-0.40%
2023/10/25	50.4	42.44	10	42.30	42.30	40.4	17,925	0.23%
2023/10/24	28.1	42.07	21.2	42.13	42.20	6.9	18,272	0.04%
2023/10/23	8.3	42.03	53	42.48	41.95	-44.7	18,667	-0.24%
2023/10/20	19	41.87	8	42.29	42.35	11	18,868	0.06%
2023/10/19	3	42.53	5	42.64	42.70	-2	19,136	-0.01%
2023/10/18	8.7	42.26	13	42.31	42.30	-4.3	19,637	-0.02%
2023/10/17	1	42.45	13	42.36	42.25	-12	20,006	-0.06%
2023/10/16	78.5	42.24	20	42.17	42.40	58.5	20,676	0.28%
2023/10/13	24.9	42.65	11	42.61	42.55	13.9	21,410	0.06%
2023/10/12	13.3	42.65	15.2	42.98	43.10	-1.8	21,726	-0.01%
2023/10/11	93.3	42.98	7	43.26	42.55	86.3	22,300	0.39%
2023/10/06	6	45.18	10	45.03	45.00	-4	23,265	-0.02%
2023/10/05	9.5	45.19	5	45.14	44.90	4.5	24,382	0.02%
2023/10/04	3	43.72	25	44.17	44.55	-22	24,984	-0.09%
2023/10/03	4	44.30	9	44.53	44.10	-5	25,836	-0.02%
2023/10/02	25.3	44.65	20	44.58	44.45	5.3	26,366	0.02%
2023/09/28	25.7	45.62	137	45.53	45.45	-111.3	27,236	-0.41%	大賣/鉅額交易
2023/09/27	61	45.99	19	46.30	45.90	42	30,489	0.14%
2023/09/26	4	45.96	11.1	45.99	45.95	-7.1	33,006	-0.02%
2023/09/25	224.3	45.93	22.5	45.85	45.95	201.8	37,459	0.54%	大買/鉅額交易
2023/09/22	18.6	45.66	65.1	45.67	45.80	-46.5	39,241	-0.12%
2023/09/21	32.1	45.71	30	45.56	45.60	2.1	39,654	0.01%
2023/09/20	96	46.73	99	46.58	46.30	-3	39,877	-0.01%
2023/09/19	2,914.2	45.81	39	45.91	45.85	2,875.2	39,695	7.24%	大買/鉅額交易
2023/09/18	62.3	45.63	56	45.76	45.50	6.3	39,773	0.02%
2023/09/15	229.1	46.78	183.1	46.39	46.45	46	39,977	0.12%	大買/大賣/
2023/09/14	149.4	44.45	88	44.06	44.60	61.4	38,125	0.16%	大買/
2023/09/13	140	43.28	44	43.00	43.30	96	38,034	0.25%	大買/
2023/09/12	33.5	42.98	17	42.98	43.10	16.5	38,359	0.04%
2023/09/11	19.2	42.62	14	42.73	42.50	5.2	38,623	0.01%
2023/09/08	4.4	42.68	21	42.60	42.65	-16.6	38,922	-0.04%
2023/09/07	1.1	42.52	2.2	42.56	42.50	-1.1	39,057	0.00%
2023/09/06	19.1	42.81	10	42.73	42.60	9.1	39,193	0.02%
2023/09/05	1.5	43.27	21.6	43.06	43.30	-20	39,357	-0.05%
2023/09/04	9.4	43.04	20.5	42.75	42.90	-11.1	39,782	-0.03%
2023/09/01	13	42.29	2.1	42.35	42.10	10.9	39,716	0.03%
2023/08/31	2	42.48	68	42.60	42.25	-66	39,828	-0.17%
2023/08/30	9	42.39	9.2	42.47	42.25	-0.2	39,936	0.00%
2023/08/29	2	42.23	14.1	42.39	42.50	-12.1	40,016	-0.03%
2023/08/28	31.6	42.17	28.1	42.07	42.00	3.5	40,157	0.01%
2023/08/25	27.4	42.27	35	42.16	42.05	-7.6	40,320	-0.02%
2023/08/24	88.5	42.20	829.1	42.00	41.95	-740.6	40,373	-1.83%	大賣/鉅額交易
2023/08/23	65.2	43.17	10	43.56	42.95	55.2	40,250	0.14%
2023/08/22	13.4	43.32	25.1	43.24	43.30	-11.7	40,211	-0.03%
2023/08/21	13.2	43.22	35.9	43.12	43.10	-22.7	40,225	-0.06%
2023/08/18	47.9	44.48	69.4	44.48	43.90	-21.5	40,110	-0.05%
2023/08/17	73.1	41.66	121.1	42.15	42.55	-48	39,468	-0.12%	大賣/
2023/08/16	94.6	42.39	28	42.23	42.05	66.6	39,345	0.17%
2023/08/15	62.6	43.77	28	43.63	43.60	34.6	39,023	0.09%
2023/08/14	71.7	44.22	51.1	44.05	44.05	20.6	38,934	0.05%
2023/08/11	22	45.24	32	45.34	45.30	-10	38,727	-0.03%
2023/08/10	32.1	45.50	26	45.58	45.50	6.2	38,714	0.02%
2023/08/09	849.3	46.01	22	46.21	46.00	827.3	38,759	2.13%	大買/鉅額交易
2023/08/08	14.2	46.51	18	46.46	46.40	-3.9	38,698	-0.01%
2023/08/07	62.6	45.71	17	46.26	46.40	45.6	38,780	0.12%
2023/08/04	23.2	46.86	50	46.96	47.15	-26.8	38,682	-0.07%
2023/08/02	38.3	46.52	35	46.59	46.45	3.3	38,518	0.01%
2023/08/01	19	46.84	8.1	46.88	46.80	10.9	38,578	0.03%
2023/07/31	64.7	47.11	37	46.85	46.50	27.7	38,652	0.07%
2023/07/28	35.6	47.79	29.9	47.87	47.75	5.7	38,349	0.01%
2023/07/27	102.5	47.10	39.4	46.99	46.90	63.1	38,170	0.17%	大買/
2023/07/26	46	46.59	111.4	46.64	46.90	-65.3	38,213	-0.17%	大賣/
2023/07/25	23.5	45.74	72.1	45.77	45.60	-48.6	38,023	-0.13%
2023/07/24	35.3	46.04	51.1	46.05	45.75	-15.8	38,172	-0.04%
2023/07/21	104.4	47.72	32.1	47.89	47.35	72.4	38,225	0.19%	大買/
2023/07/20	84.1	47.74	238.9	47.82	48.40	-154.8	37,923	-0.41%	大賣/鉅額交易
2023/07/19	86.3	47.00	65.1	46.89	46.80	21.2	37,424	0.06%
2023/07/18	71.6	46.67	92.5	46.35	46.30	-20.8	37,107	-0.06%
2023/07/17	47.5	45.09	37.5	45.15	45.05	10	36,551	0.03%
2023/07/14	171.5	44.85	65.3	44.94	44.60	106.2	36,353	0.29%	大買/鉅額交易
2023/07/13	173.5	44.74	139.6	44.42	44.00	33.9	36,109	0.09%	大買/大賣/
2023/07/12	143.9	46.88	124.2	46.68	46.25	19.6	35,144	0.06%	大買/大賣/
2023/07/11	149.2	48.74	49.1	48.48	48.40	100.1	34,359	0.29%	大買/
2023/07/10	111.9	49.40	201.7	49.50	48.85	-89.9	33,858	-0.27%	大買/大賣/
2023/07/07	78.4	50.75	88	50.82	50.60	-9.6	33,170	-0.03%
2023/07/06	85.1	51.21	137.1	51.15	51.00	-52	32,733	-0.16%	大賣/
2023/07/05	759	52.01	439.3	52.07	51.70	319.7	32,089	1.00%	大買/大賣/鉅額交易
2023/07/04	234.8	54.12	338.6	54.19	54.20	-103.8	29,285	-0.35%	大買/大賣/鉅額交易
2023/07/03	351.5	68.00	545.8	67.89	69.30	-194.3	26,890	-0.72%	大買/大賣/鉅額交易
2023/06/30	222.9	61.96	409.2	62.34	63.00	-186.2	22,631	-0.82%	大買/大賣/鉅額交易
2023/06/29	120.9	60.07	69	60.14	60.10	51.9	20,969	0.25%	大買/
2023/06/28	76.8	60.70	59	60.54	60.70	17.8	20,607	0.09%
2023/06/27	33.2	61.33	130	61.52	61.10	-96.8	20,361	-0.48%	大賣/
2023/06/26	35.7	61.38	33.2	61.33	61.10	2.6	20,295	0.01%
2023/06/21	125.9	61.81	282	61.62	61.50	-156.1	20,189	-0.77%	大買/大賣/鉅額交易
2023/06/20	51.3	63.35	44	63.25	63.20	7.3	19,866	0.04%
2023/06/19	37	63.96	159.6	63.55	63.50	-122.6	19,802	-0.62%	大賣/鉅額交易
2023/06/16	2,449.1	64.77	50.3	64.50	64.80	2,398.7	19,725	12.16%	大買/鉅額交易
2023/06/15	44.6	64.14	17.2	64.25	64.10	27.4	19,599	0.14%
2023/06/14	1,752.2	64.33	60.2	64.24	64.30	1,691.9	19,652	8.61%	大買/鉅額交易
2023/06/13	672.3	63.07	34.1	63.15	63.20	638.2	20,100	3.18%	大買/鉅額交易
2023/06/12	420.2	62.97	15.2	62.68	63.00	405	21,149	1.91%	大買/鉅額交易
2023/06/09	1,661.3	62.89	53	62.66	62.90	1,608.3	22,330	7.20%	大買/鉅額交易
2023/06/08	23.7	62.38	47	62.69	62.60	-23.2	23,461	-0.10%
2023/06/07	18	61.72	22	61.56	61.70	-4	26,858	-0.01%
2023/06/06	1.1	61.50	31.1	61.43	61.70	-30	27,226	-0.11%
2023/06/05	27.3	61.04	31.6	61.04	60.90	-4.3	27,587	-0.02%
2023/06/02	24.6	61.42	25	61.65	61.50	-0.4	27,811	0.00%
2023/06/01	146.2	60.77	27.1	60.93	61.40	119.1	28,459	0.42%	大買/鉅額交易
2023/05/31	28.1	60.93	26	61.37	60.80	2.1	29,434	0.01%
2023/05/30	228.4	61.72	10	61.59	61.30	218.4	29,898	0.73%	大買/鉅額交易
2023/05/29	14.5	62.04	28.1	61.88	62.00	-13.6	30,085	-0.05%
2023/05/26	7	61.23	25	61.41	61.30	-18	30,598	-0.06%
2023/05/25	35.5	61.34	22	61.33	61.10	13.5	31,159	0.04%
2023/05/24	3.1	61.87	33	61.92	61.90	-29.9	31,696	-0.09%
2023/05/23	36.1	61.86	41	61.70	61.70	-4.9	32,291	-0.02%
2023/05/22	42.1	61.96	42	62.00	62.10	0.1	32,291	0.00%
2023/05/19	12.3	61.32	30	61.34	61.30	-17.7	32,218	-0.05%
2023/05/18	16.7	61.42	36	61.36	61.30	-19.3	32,251	-0.06%
2023/05/17	9.1	61.31	5.1	61.40	61.20	4	32,327	0.01%
2023/05/16	11.2	61.02	9	61.21	60.90	2.2	32,444	0.01%
2023/05/15	37	60.34	111.2	60.37	61.20	-74.2	32,668	-0.23%	大賣/
2023/05/12	16.1	60.41	24.2	60.37	60.20	-8.1	32,769	-0.02%
2023/05/11	79.8	60.32	32	60.83	60.10	47.8	32,791	0.15%
2023/05/10	66	60.54	87	60.85	61.60	-21	32,647	-0.06%
2023/05/09	62.1	60.48	8	60.54	60.30	54.1	32,509	0.17%
2023/05/08	106.6	60.60	17	60.71	60.50	89.6	32,727	0.27%	大買/
2023/05/05	44.3	61.04	62	61.20	61.20	-17.7	33,125	-0.05%
2023/05/04	26.3	60.84	47	61.03	60.80	-20.7	33,362	-0.06%
2023/05/03	140.4	61.02	117	60.87	60.70	23.4	33,379	0.07%	大買/大賣/
2023/05/02	169.3	61.57	115.6	61.77	61.90	53.7	33,340	0.16%	大買/大賣/
2023/04/28	41.3	62.98	20	62.95	63.10	21.3	33,450	0.06%
2023/04/27	66.4	61.80	56	61.66	61.70	10.4	33,449	0.03%
2023/04/26	112.4	62.90	34	62.88	62.40	78.4	33,449	0.23%	大買/
2023/04/25	86.4	64.17	22	64.06	63.70	64.4	33,282	0.19%
2023/04/24	31.3	65.02	29	64.36	64.70	2.3	33,348	0.01%
2023/04/21	37.3	65.58	31	65.29	64.90	6.3	33,497	0.02%
2023/04/20	69	66.84	45	66.86	66.40	24	33,407	0.07%
2023/04/19	26.1	66.10	92	65.88	66.00	-65.9	33,575	-0.20%
2023/04/18	78.8	66.98	90	67.27	66.40	-11.3	33,590	-0.03%
2023/04/17	77.4	67.69	86.2	67.54	67.70	-8.8	33,504	-0.03%
2023/04/14	65	66.86	112.4	66.68	66.80	-47.4	33,500	-0.14%	大賣/
2023/04/13	72.9	66.26	87	66.24	66.30	-14.1	33,627	-0.04%
2023/04/12	208.4	66.29	34	66.23	66.40	174.4	33,872	0.51%	大買/鉅額交易
2023/04/11	104.1	65.74	26.1	65.80	65.60	78	33,885	0.23%	大買/
2023/04/10	139.3	66.27	482.1	65.98	65.70	-342.8	34,120	-1.00%	大買/大賣/鉅額交易
2023/04/07	401.2	65.47	140.3	64.93	65.60	260.9	34,136	0.76%	大買/大賣/鉅額交易
2023/04/06	36.3	64.51	32	64.49	64.00	4.3	34,381	0.01%
2023/03/31	106.2	64.23	32	64.27	64.30	74.2	34,969	0.21%	大買/
2023/03/30	60.3	63.44	21	63.46	63.30	39.3	37,128	0.11%
2023/03/29	42.2	63.92	20	63.50	63.50	22.2	38,375	0.06%
2023/03/28	78.4	64.42	9	64.60	64.00	69.4	39,630	0.18%
2023/03/27	77.1	64.21	30.5	64.07	64.20	46.6	41,065	0.11%
2023/03/24	46	64.15	54	64.18	64.20	-8	43,592	-0.02%
2023/03/23	53.3	64.30	62	64.33	64.10	-8.7	43,772	-0.02%
2023/03/22	17.1	65.39	34	65.41	65.30	-16.9	43,827	-0.04%
2023/03/21	130	65.59	69.1	65.14	65.10	60.9	44,274	0.14%	大買/
2023/03/20	72.4	65.99	88.4	65.89	65.80	-16	44,251	-0.04%
2023/03/17	74.1	65.17	105.2	65.17	65.40	-31.1	44,367	-0.07%	大賣/
2023/03/16	363.7	65.17	389.2	65.13	64.70	-25.5	44,186	-0.06%	大買/大賣/
2023/03/15	204.4	67.72	260.1	67.79	66.50	-55.7	43,768	-0.13%	大買/大賣/
2023/03/14	343.5	67.85	209	67.53	67.50	134.5	43,133	0.31%	大買/大賣/鉅額交易
2023/03/13	237.8	69.33	114	69.16	69.10	123.7	42,354	0.29%	大買/大賣/鉅額交易
2023/03/10	950.3	68.89	1,333.8	67.88	68.70	-383.5	41,250	-0.93%	大買/大賣/鉅額交易
2023/03/09	367.1	66.95	126.2	66.98	67.00	240.9	38,207	0.63%	大買/大賣/鉅額交易
2023/03/08	88.6	66.37	265	66.28	66.30	-176.4	38,303	-0.46%	大賣/鉅額交易
2023/03/07	498.4	67.33	104.2	67.33	67.40	394.2	38,327	1.03%	大買/大賣/鉅額交易
2023/03/06	161	67.43	419.2	67.20	67.50	-258.2	38,351	-0.67%	大買/大賣/鉅額交易
2023/03/03	158	66.23	155.8	66.16	67.10	2.2	38,223	0.01%	大買/大賣/
2023/03/02	331.2	65.50	120.5	65.56	65.60	210.8	37,646	0.56%	大買/大賣/鉅額交易
2023/03/01	21.3	63.66	55	63.70	63.80	-33.7	37,249	-0.09%
2023/02/24	35	64.43	149.7	64.48	64.60	-114.7	37,154	-0.31%	大賣/鉅額交易
2023/02/23	117.1	64.15	78.7	64.11	64.30	38.4	36,786	0.10%	大買/
2023/02/22	44.1	63.02	100.2	62.77	62.60	-56.2	36,541	-0.15%
2023/02/21	85	61.75	119.4	62.24	62.80	-34.4	36,156	-0.10%	大賣/
2023/02/20	42.9	60.22	58	60.34	60.50	-15.1	36,047	-0.04%
2023/02/17	12.3	59.84	59.2	59.81	59.80	-46.9	36,564	-0.13%
2023/02/16	14	60.06	37	60.33	60.30	-23	37,101	-0.06%
2023/02/15	24.2	60.36	43	60.11	60.00	-18.8	38,017	-0.05%
2023/02/14	61.1	59.94	53.1	60.08	60.70	8	38,376	0.02%
2023/02/13	48.8	59.10	47	58.97	59.00	1.8	38,820	0.00%
2023/02/10	80.4	60.86	156.5	60.79	60.60	-76.1	39,575	-0.19%	大賣/
2023/02/09	13	61.81	84	61.84	61.70	-71	39,863	-0.18%
2023/02/08	39.3	61.92	44.1	61.94	61.80	-4.8	40,532	-0.01%
2023/02/07	18.2	61.80	54	61.91	61.70	-35.8	40,938	-0.09%
2023/02/06	98.6	62.20	113	62.16	61.70	-14.4	41,610	-0.03%	大賣/
2023/02/03	297	64.35	88.1	64.02	63.60	208.9	41,807	0.50%	大買/鉅額交易
2023/02/02	102.1	63.38	41.2	63.35	63.50	60.9	41,682	0.15%	大買/
2023/02/01	208.1	62.67	350	62.64	62.40	-141.9	41,946	-0.34%	大買/大賣/鉅額交易
2023/01/31	271.2	62.37	168.2	62.26	62.50	103	42,304	0.24%	大買/大賣/鉅額交易
2023/01/30	78.6	61.46	44	61.49	61.30	34.6	42,519	0.08%
2023/01/17	40	61.83	21	61.86	62.00	19	42,507	0.04%
2023/01/16	127.2	61.08	176	61.33	61.10	-48.9	42,923	-0.11%	大買/大賣/
2023/01/13	37.1	61.98	37.5	62.09	61.90	-0.4	42,948	0.00%
2023/01/12	120.4	62.44	67	62.81	62.00	53.4	43,652	0.12%	大買/
2023/01/11	33	63.57	29	63.67	63.20	4	43,990	0.01%
2023/01/10	98.1	63.42	61	63.01	62.90	37.1	44,451	0.08%
2023/01/09	46.4	63.15	83	63.12	63.30	-36.6	45,826	-0.08%
2023/01/06	127.1	63.57	126	63.51	63.60	1.1	46,392	0.00%	大買/大賣/
2023/01/05	49.1	63.95	76	64.26	63.70	-26.9	46,811	-0.06%
2023/01/04	72.1	64.03	65	64.18	63.50	7.1	47,306	0.02%
2023/01/03	80	65.09	60	64.76	64.60	20	47,512	0.04%
2022/12/30	72.1	65.75	80.1	65.65	65.50	-8	47,447	-0.02%
2022/12/29	111	64.66	141.1	64.14	64.80	-30.1	47,766	-0.06%	大買/大賣/
2022/12/28	85.4	64.64	32	64.46	63.90	53.4	48,395	0.11%
2022/12/27	172	65.63	59.9	65.41	65.10	112.1	48,879	0.23%	大買/鉅額交易
2022/12/26	182.1	66.13	289	66.23	65.00	-106.9	49,611	-0.22%	大買/大賣/鉅額交易
2022/12/23	271.2	66.98	262.2	67.31	67.30	9	49,849	0.02%	大買/大賣/
2022/12/22	596.6	67.73	598	67.44	68.00	-1.4	49,962	0.00%	大買/大賣/
2022/12/21	256.5	65.63	220.6	65.73	65.70	36	48,536	0.07%	大買/大賣/
2022/12/20	137.1	64.82	442.4	65.22	63.90	-305.3	48,045	-0.64%	大買/大賣/鉅額交易
2022/12/19	601	64.74	129.2	65.39	64.30	471.8	48,056	0.98%	大買/大賣/鉅額交易
2022/12/16	405.1	64.20	1,017.2	65.13	65.30	-612.1	47,130	-1.30%	大買/大賣/鉅額交易
2022/12/15	322	62.62	282.1	62.34	62.80	40	45,315	0.09%	大買/大賣/
2022/12/14	71.1	62.03	221	62.09	62.00	-149.9	46,068	-0.33%	大賣/鉅額交易
2022/12/13	242.1	63.20	200.1	62.96	63.20	42	46,340	0.09%	大買/大賣/
2022/12/12	104.1	62.19	97	62.16	61.80	7.1	46,966	0.02%	大買/
2022/12/09	12	62.03	101.1	62.09	62.80	-89.1	47,494	-0.19%	大賣/
2022/12/08	66.8	60.80	186	60.73	61.00	-119.2	47,928	-0.25%	大賣/鉅額交易
2022/12/07	183.6	61.40	124	61.31	60.90	59.6	48,316	0.12%	大買/大賣/
2022/12/06	125.3	62.73	110.2	62.90	61.70	15.1	48,303	0.03%	大買/大賣/
2022/12/05	51.2	64.30	242	63.84	63.80	-190.8	48,689	-0.39%	大賣/鉅額交易
2022/12/02	88.4	64.96	36	64.94	64.80	52.3	49,137	0.11%
2022/12/01	99.2	66.35	96	66.61	65.40	3.2	49,641	0.01%
2022/11/30	102.8	65.73	140.3	65.35	66.10	-37.5	49,206	-0.08%	大買/大賣/
2022/11/29	64	64.32	57.2	64.75	65.10	6.9	49,503	0.01%
2022/11/28	76.1	63.82	31	63.87	63.50	45.1	50,617	0.09%
2022/11/25	125	65.12	267.1	65.35	64.90	-142.1	50,539	-0.28%	大買/大賣/鉅額交易
2022/11/24	200.4	63.34	91	63.42	64.60	109.4	50,633	0.22%	大買/鉅額交易
2022/11/23	85.2	62.40	79	62.63	62.50	6.1	50,427	0.01%
2022/11/22	103.8	61.73	167.3	61.73	61.70	-63.5	50,768	-0.12%	大買/大賣/
2022/11/21	97.1	62.02	62	62.06	61.40	35.1	50,760	0.07%
2022/11/18	88.3	63.51	52.6	63.60	63.00	35.7	50,662	0.07%
2022/11/17	26.1	64.87	51	64.94	64.80	-24.9	50,562	-0.05%
2022/11/16	125.1	64.91	163	65.01	64.60	-37.9	50,600	-0.07%	大買/大賣/
2022/11/15	101.2	65.61	28.7	65.26	65.30	72.5	50,611	0.14%	大買/
2022/11/14	122.4	66.02	111	66.05	66.20	11.3	50,242	0.02%	大買/大賣/
2022/11/11	110.1	65.64	232	66.18	65.20	-121.9	49,814	-0.24%	大買/大賣/鉅額交易
2022/11/10	87	64.22	147	64.39	64.30	-60	49,247	-0.12%	大賣/
2022/11/09	110.3	64.11	133.8	64.03	64.50	-23.5	49,377	-0.05%	大買/大賣/
2022/11/08	191.6	63.74	144.1	63.95	63.40	47.4	49,893	0.10%	大買/大賣/
2022/11/07	62.3	62.33	152	62.38	62.30	-89.7	49,150	-0.18%	大賣/
2022/11/04	143	61.08	108.1	60.89	61.20	34.9	48,969	0.07%	大買/大賣/
2022/11/03	27	58.89	218.3	58.92	60.20	-191.3	48,969	-0.39%	大賣/鉅額交易
2022/11/02	546	60.51	556	60.84	59.80	-10	49,333	-0.02%	大買/大賣/
2022/11/01	202.1	59.80	54.1	59.80	59.10	148	49,288	0.30%	大買/鉅額交易
2022/10/31	281.2	60.23	127.1	59.92	60.20	154.2	49,669	0.31%	大買/大賣/鉅額交易
2022/10/28	114.2	61.62	77	61.16	60.60	37.2	49,591	0.07%	大買/
2022/10/27	104.1	62.29	160.7	62.53	63.20	-56.6	49,294	-0.11%	大買/大賣/
2022/10/26	77	61.55	91.2	61.20	61.90	-14.2	49,355	-0.03%
2022/10/25	35	61.82	28.1	61.79	61.50	6.9	49,192	0.01%
2022/10/24	101	63.18	169.4	62.90	62.10	-68.4	49,952	-0.14%	大買/大賣/
2022/10/21	107	61.73	139	61.34	61.00	-32	49,859	-0.06%	大買/大賣/
2022/10/20	203.2	60.03	601.4	60.14	61.80	-398.2	49,937	-0.80%	大買/大賣/鉅額交易
2022/10/19	508	63.49	177.1	63.12	63.00	331	49,334	0.67%	大買/大賣/鉅額交易
2022/10/18	301.2	61.50	281.3	61.85	61.90	19.9	49,242	0.04%	大買/大賣/
2022/10/17	1,461.2	58.73	421.1	59.14	60.00	1,040.2	49,301	2.11%	大買/大賣/鉅額交易
2022/10/14	804.1	61.68	196.6	62.75	62.80	607.4	48,372	1.26%	大買/大賣/鉅額交易
2022/10/13	59.2	60.00	100	60.16	59.30	-40.8	48,140	-0.08%
2022/10/12	139.3	61.55	85	61.92	61.60	54.3	48,515	0.11%	大買/
2022/10/11	145.4	63.60	46.3	64.04	63.70	99.1	48,132	0.21%	大買/
2022/10/07	134.2	65.45	341	65.32	65.10	-206.8	48,274	-0.43%	大買/大賣/鉅額交易
2022/10/06	99.2	63.95	89	64.07	65.00	10.1	48,762	0.02%
2022/10/05	213.9	65.24	223.2	64.80	64.70	-9.2	48,742	-0.02%	大買/大賣/
2022/10/04	143.9	64.48	76	63.95	63.80	67.8	48,954	0.14%	大買/
2022/10/03	125.2	63.51	131.4	63.39	63.50	-6.2	48,972	-0.01%	大買/大賣/
2022/09/30	150.1	58.80	254.4	59.59	61.50	-104.3	49,276	-0.21%	大買/大賣/鉅額交易
2022/09/29	265.1	60.89	175.7	60.99	59.90	89.4	49,257	0.18%	大買/大賣/
2022/09/28	200.7	62.07	177.1	61.46	60.30	23.6	49,185	0.05%	大買/大賣/
2022/09/27	173.5	63.13	232.7	63.18	63.80	-59.3	49,868	-0.12%	大買/大賣/
2022/09/26	274.6	63.66	262.2	62.91	61.60	12.4	50,080	0.02%	大買/大賣/
2022/09/23	103.3	67.92	139.1	67.87	67.40	-35.8	50,087	-0.07%	大買/大賣/
2022/09/22	92.3	67.39	99	66.85	66.50	-6.7	50,980	-0.01%
2022/09/21	227.2	68.93	157.3	68.96	68.90	69.9	52,291	0.13%	大買/大賣/
2022/09/20	160.1	68.96	110.1	69.44	68.50	50.1	53,657	0.09%	大買/大賣/
2022/09/19	205.1	69.52	214	69.56	68.00	-8.9	54,545	-0.02%	大買/大賣/
2022/09/16	103.7	72.10	116	71.55	73.50	-12.3	55,737	-0.02%	大買/大賣/
2022/09/15	171.3	72.97	256.6	72.67	72.60	-85.3	57,078	-0.15%	大買/大賣/
2022/09/14	186.1	70.45	99.5	69.98	71.80	86.6	58,063	0.15%	大買/
2022/09/13	107.2	71.87	134.2	71.54	71.10	-27	58,936	-0.05%	大買/大賣/
2022/09/12	143.4	69.90	234.1	70.38	71.00	-90.7	60,447	-0.15%	大買/大賣/
2022/09/08	217.7	68.33	208	68.00	67.80	9.7	60,618	0.02%	大買/大賣/
2022/09/07	256.2	69.39	185.1	69.29	69.60	71.1	60,925	0.12%	大買/大賣/
2022/09/06	97.2	71.12	82.2	71.15	70.60	15.1	60,618	0.02%
2022/09/05	143.6	70.45	351.5	70.72	70.80	-207.9	60,842	-0.34%	大買/大賣/鉅額交易
2022/09/02	615.7	73.12	606	72.56	71.10	9.7	60,915	0.02%	大買/大賣/
2022/09/01	36.5	77.42	35	77.41	76.80	1.5	59,901	0.00%
2022/08/31	174.6	77.51	288	77.79	78.90	-113.5	60,664	-0.19%	大買/大賣/鉅額交易
2022/08/30	137.1	79.22	158	78.96	78.90	-20.9	61,022	-0.03%	大買/大賣/
2022/08/29	167.6	79.02	102.1	79.20	79.60	65.5	60,912	0.11%	大買/大賣/
2022/08/26	91.1	83.87	76	83.96	83.40	15.1	60,860	0.02%
2022/08/25	49.4	83.31	99	83.47	83.40	-49.6	60,824	-0.08%
2022/08/24	143.2	82.35	111	82.01	82.10	32.2	61,032	0.05%	大買/大賣/
2022/08/23	123	83.25	91.2	82.97	83.00	31.8	61,445	0.05%	大買/
2022/08/22	155.1	83.79	90.1	83.82	83.60	65.1	61,908	0.11%	大買/
2022/08/19	57.2	86.52	34.1	86.92	86.40	23.2	62,006	0.04%
2022/08/18	40.3	86.54	36	86.59	86.50	4.3	62,392	0.01%
2022/08/17	157.2	86.79	141	86.69	86.40	16.2	62,883	0.03%	大買/大賣/
2022/08/16	89.5	86.27	57.1	86.22	86.00	32.5	63,549	0.05%
2022/08/15	177.4	87.94	109.6	87.73	87.50	67.8	65,024	0.10%	大買/大賣/
2022/08/12	38.2	91.28	77	91.15	91.10	-38.8	64,330	-0.06%
2022/08/11	54.5	92.14	59	91.94	91.00	-4.5	64,799	-0.01%
2022/08/10	125	92.29	86.4	91.90	91.10	38.7	64,739	0.06%	大買/
2022/08/09	152.1	91.96	125.7	92.75	93.30	26.4	64,922	0.04%	大買/大賣/
2022/08/08	115.6	89.80	283.9	90.11	91.10	-168.4	65,189	-0.26%	大買/大賣/鉅額交易
2022/08/05	229.1	89.91	242.4	89.96	90.50	-13.3	64,822	-0.02%	大買/大賣/
2022/08/04	145.8	86.32	85.1	86.78	87.50	60.8	64,639	0.09%	大買/
2022/08/03	96.3	87.37	135.9	87.63	87.00	-39.6	64,774	-0.06%	大賣/
2022/08/02	150.3	87.52	99	87.48	87.50	51.3	65,237	0.08%	大買/
2022/08/01	75.1	89.52	78	89.56	90.00	-2.9	65,706	0.00%
2022/07/29	57.4	89.67	827.1	89.08	89.60	-769.8	66,156	-1.16%	大賣/鉅額交易
2022/07/28	112.7	87.34	60	86.68	86.50	52.7	66,003	0.08%	大買/
2022/07/27	63.2	87.67	74.2	87.80	88.20	-11	66,676	-0.02%
2022/07/26	58.2	86.88	60	86.69	86.70	-1.8	66,726	0.00%
2022/07/25	178.2	87.53	17	87.07	86.90	161.2	67,735	0.24%	大買/鉅額交易
2022/07/22	192.1	89.01	158.4	89.12	89.50	33.7	67,498	0.05%	大買/大賣/
2022/07/21	100.6	87.69	120.1	88.03	88.30	-19.4	67,386	-0.03%	大賣/
2022/07/20	130.5	87.63	158.9	87.40	86.60	-28.4	67,091	-0.04%	大買/大賣/
2022/07/19	97	87.27	196.1	87.64	87.80	-99.1	67,290	-0.15%	大賣/
2022/07/18	111.5	86.45	99.3	86.18	85.60	12.2	67,138	0.02%	大買/
2022/07/15	146.1	86.34	64.2	85.94	86.00	82	67,442	0.12%	大買/
2022/07/14	91.6	85.91	76.6	86.30	87.50	15.1	67,226	0.02%
2022/07/13	71.4	85.00	122.5	84.95	83.90	-51.1	66,766	-0.08%	大賣/
2022/07/12	114	83.71	75.4	83.91	82.10	38.7	66,490	0.06%	大買/
2022/07/11	164.3	87.84	213	87.68	88.20	-48.7	65,798	-0.07%	大買/大賣/
2022/07/08	130.5	86.26	244.1	86.13	86.50	-113.5	65,521	-0.17%	大買/大賣/鉅額交易
2022/07/07	92	82.26	83.3	82.14	83.20	8.7	64,780	0.01%
2022/07/06	120.4	81.60	160.6	81.65	80.30	-40.2	64,637	-0.06%	大買/大賣/
2022/07/05	212.4	80.58	257.5	80.20	82.10	-45.1	64,396	-0.07%	大買/大賣/
2022/07/04	144.7	78.14	134.2	78.39	78.20	10.5	63,460	0.02%	大買/大賣/
2022/07/01	198.8	80.66	213.1	81.89	77.80	-14.3	63,137	-0.02%	大買/大賣/
2022/06/30	218.3	82.66	203.4	82.71	82.30	14.9	62,173	0.02%	大買/大賣/
2022/06/29	898.5	88.28	210.1	87.41	85.50	688.4	61,324	1.12%	大買/大賣/鉅額交易
2022/06/28	772.6	88.81	831.6	89.83	91.70	-59	59,592	-0.10%	大買/大賣/
2022/06/27	75.5	85.76	73.5	85.84	86.10	2	57,684	0.00%
2022/06/24	451.4	99.59	2,789.4	99.57	98.30	-2,338	56,688	-4.12%	大買/大賣/鉅額交易
2022/06/23	277	98.59	919.1	97.89	96.20	-642.1	55,115	-1.17%	大買/大賣/鉅額交易
2022/06/22	434.5	104.40	416	103.67	101.00	18.5	54,660	0.03%	大買/大賣/
2022/06/21	1,151.9	110.57	1,536.2	109.92	109.50	-384.3	53,484	-0.72%	大買/大賣/鉅額交易
2022/06/20	1,422.3	111.27	680.7	112.21	111.50	741.6	52,638	1.41%	大買/大賣/鉅額交易
2022/06/17	331.1	118.15	1,435	119.19	119.50	-1,103.9	51,241	-2.15%	大買/大賣/鉅額交易
2022/06/16	1,424.1	119.26	3,597.5	119.63	117.00	-2,173.4	51,178	-4.25%	大買/大賣/鉅額交易
2022/06/15	99.6	123.36	1,549.5	123.18	122.00	-1,449.9	51,700	-2.80%	大賣/鉅額交易
2022/06/14	97.1	121.75	91	120.80	123.50	6.1	54,011	0.01%
2022/06/13	159.6	121.85	174.3	121.72	120.50	-14.7	58,139	-0.03%	大買/大賣/
2022/06/10	327.5	125.30	292.1	125.21	126.00	35.5	62,125	0.06%	大買/大賣/
2022/06/09	336.7	126.55	250.6	126.58	126.50	86.1	64,603	0.13%	大買/大賣/
2022/06/08	300.4	128.93	270.2	129.46	130.00	30.2	64,840	0.05%	大買/大賣/
2022/06/07	89	127.08	37.1	127.18	127.00	51.9	65,936	0.08%
2022/06/06	302.1	128.09	290.6	126.62	126.50	11.5	68,012	0.02%	大買/大賣/
2022/06/02	32	126.36	23.3	126.22	126.50	8.7	70,608	0.01%
2022/06/01	83.1	125.60	61.6	126.06	126.00	21.5	74,008	0.03%
2022/05/31	258.1	125.00	206.6	125.60	124.50	51.5	78,382	0.07%	大買/大賣/
2022/05/30	142.7	127.30	74.6	127.38	127.00	68.1	79,315	0.09%	大買/
2022/05/27	50.3	127.06	59.2	127.31	128.00	-8.9	79,731	-0.01%
2022/05/26	153.7	127.48	71.6	126.78	125.50	82.1	80,643	0.10%	大買/
2022/05/25	111.2	126.61	188	126.36	127.00	-76.8	81,062	-0.09%	大買/大賣/
2022/05/24	273.1	126.35	318.4	127.16	125.00	-45.3	81,523	-0.06%	大買/大賣/
2022/05/23	460.2	124.52	423.9	123.87	127.00	36.4	81,311	0.04%	大買/大賣/
2022/05/20	178.9	117.53	110.8	117.17	117.50	68.1	80,820	0.08%	大買/大賣/
2022/05/19	179.8	113.71	286	113.84	115.00	-106.2	81,893	-0.13%	大買/大賣/鉅額交易
2022/05/18	137.1	117.70	682.2	117.51	117.50	-545.1	82,686	-0.66%	大買/大賣/鉅額交易
2022/05/17	181.7	117.67	159.1	117.34	116.50	22.6	82,835	0.03%	大買/大賣/
2022/05/16	204.5	119.66	182.2	119.91	119.00	22.3	82,318	0.03%	大買/大賣/
2022/05/13	100.3	123.56	35.4	123.66	123.50	64.9	81,633	0.08%
2022/05/12	199.6	122.37	226.1	121.75	121.00	-26.5	82,357	-0.03%	大買/大賣/
2022/05/11	93.2	125.69	53.5	124.46	124.00	39.7	82,420	0.05%
2022/05/10	116.6	126.05	92.2	124.52	127.50	24.4	82,463	0.03%	大買/
2022/05/09	341.2	128.12	361.3	128.24	126.00	-20	82,564	-0.02%	大買/大賣/
2022/05/06	110.9	128.72	121.2	128.83	130.50	-10.4	83,956	-0.01%	大買/大賣/
2022/05/05	296.1	130.35	177.3	130.86	130.00	118.8	84,000	0.14%	大買/大賣/鉅額交易
2022/05/04	229.3	129.94	137.9	130.10	130.00	91.4	83,662	0.11%	大買/大賣/
2022/05/03	281	125.77	249.2	125.19	126.50	31.8	83,182	0.04%	大買/大賣/
2022/04/29	105.2	125.66	136.5	125.16	126.00	-31.3	83,396	-0.04%	大買/大賣/
2022/04/28	111	121.46	220.3	121.83	120.50	-109.3	83,043	-0.13%	大買/大賣/鉅額交易
2022/04/27	323.7	119.12	163.1	119.69	121.00	160.6	83,084	0.19%	大買/大賣/鉅額交易
2022/04/26	126.2	121.97	238.1	121.73	121.00	-111.9	83,162	-0.13%	大買/大賣/鉅額交易
2022/04/25	115.4	122.24	73.7	122.74	121.50	41.7	83,168	0.05%	大買/
2022/04/22	54.5	125.54	55.8	126.12	126.50	-1.2	82,614	0.00%
2022/04/21	64.5	125.80	114.5	125.71	125.00	-50	82,619	-0.06%	大賣/
2022/04/20	129.1	124.38	77.1	123.62	123.50	52	82,611	0.06%	大買/
2022/04/19	25	123.50	99.2	122.93	123.00	-74.2	82,899	-0.09%
2022/04/18	126.4	121.99	54.1	121.26	121.00	72.3	83,044	0.09%	大買/
2022/04/15	234.2	123.43	40.1	123.45	124.00	194.2	83,260	0.23%	大買/鉅額交易
2022/04/14	75.3	123.98	34.1	124.32	122.00	41.2	83,333	0.05%
2022/04/13	48	123.51	144.6	123.56	124.50	-96.6	83,224	-0.12%	大賣/
2022/04/12	71.7	120.30	46.1	120.62	120.00	25.7	83,001	0.03%
2022/04/11	77.2	123.20	65	123.12	121.50	12.2	82,677	0.01%
2022/04/08	105.2	123.29	133.1	122.90	124.00	-27.9	83,699	-0.03%	大買/大賣/
2022/04/07	115.2	120.69	218.1	120.24	119.00	-103	84,236	-0.12%	大買/大賣/鉅額交易
2022/04/06	88.5	123.55	43	123.52	123.50	45.5	83,973	0.05%
2022/04/01	469.2	126.33	137.1	126.16	126.50	332.1	84,317	0.39%	大買/大賣/鉅額交易
2022/03/31	82.8	123.97	96.3	124.42	124.50	-13.5	83,818	-0.02%
2022/03/30	55.6	124.28	95	124.84	124.00	-39.4	83,671	-0.05%
2022/03/29	78.2	124.08	74.2	123.88	123.50	3.9	83,578	0.00%
2022/03/28	60.5	120.44	77.7	120.12	122.50	-17.2	83,389	-0.02%
2022/03/25	178.6	123.54	254.4	123.60	122.00	-75.8	83,417	-0.09%	大買/大賣/
2022/03/24	90.3	128.63	65.3	128.30	128.00	25	82,453	0.03%
2022/03/23	43.1	130.63	87.4	130.72	130.50	-44.3	82,569	-0.05%
2022/03/22	126.1	130.89	118	130.73	129.50	8.1	82,630	0.01%	大買/大賣/
2022/03/21	127	130.71	151.9	130.77	131.50	-24.9	83,027	-0.03%	大買/大賣/
2022/03/18	378.2	130.50	211.2	130.19	130.00	167	83,743	0.20%	大買/大賣/鉅額交易
2022/03/17	321.5	131.04	331	131.07	133.00	-9.5	83,304	-0.01%	大買/大賣/
2022/03/16	782	130.65	590.7	129.34	127.00	191.3	81,632	0.23%	大買/大賣/鉅額交易
2022/03/15	1,976.6	132.82	1,104.6	133.36	130.00	872.1	77,870	1.12%	大買/大賣/鉅額交易
2022/03/14	1,306.3	130.66	955.9	129.83	132.50	350.4	75,063	0.47%	大買/大賣/鉅額交易
2022/03/11	581.3	125.11	893.2	125.85	125.50	-311.9	74,144	-0.42%	大買/大賣/鉅額交易
2022/03/10	964.7	125.37	270	126.41	124.00	694.7	74,720	0.93%	大買/大賣/鉅額交易
2022/03/09	213.6	123.18	179.1	122.90	125.50	34.5	74,426	0.05%	大買/大賣/
2022/03/08	417.2	121.27	462.9	120.41	118.00	-45.8	75,309	-0.06%	大買/大賣/
2022/03/07	701.8	130.20	624.2	128.28	125.50	77.6	73,027	0.11%	大買/大賣/
2022/03/04	707.9	132.42	565.7	131.77	133.00	142.2	70,755	0.20%	大買/大賣/鉅額交易
2022/03/03	312	124.10	201.4	124.11	125.00	110.6	67,329	0.16%	大買/大賣/鉅額交易
2022/03/02	222.3	121.01	148.6	120.94	120.50	73.7	67,365	0.11%	大買/大賣/
2022/03/01	82.8	119.21	128.1	119.93	120.50	-45.3	67,492	-0.07%	大賣/
2022/02/25	80.2	115.73	239.1	115.80	115.50	-158.9	66,518	-0.24%	大賣/鉅額交易
2022/02/24	169.5	113.55	752.6	111.70	112.50	-583.1	66,509	-0.88%	大買/大賣/鉅額交易
2022/02/23	71.2	115.93	74.4	115.64	116.00	-3.2	66,667	0.00%
2022/02/22	184	113.78	250.6	113.56	113.50	-66.6	66,784	-0.10%	大買/大賣/
2022/02/21	120.8	118.97	127.1	119.41	119.50	-6.3	66,056	-0.01%	大買/大賣/
2022/02/18	208.1	114.35	382.4	114.87	116.50	-174.3	65,633	-0.27%	大買/大賣/鉅額交易
2022/02/17	132.1	112.54	109	113.40	112.00	23.1	65,389	0.04%	大買/大賣/
2022/02/16	5	112.80	71	113.00	112.50	-66	65,849	-0.10%
2022/02/15	73.2	111.29	66.4	111.08	111.00	6.9	67,216	0.01%
2022/02/14	143.6	113.09	151	112.50	110.50	-7.4	69,698	-0.01%	大買/大賣/
2022/02/11	140.4	113.10	128.2	113.29	112.00	12.2	70,922	0.02%	大買/大賣/
2022/02/10	55.9	113.64	83	112.97	114.00	-27.1	73,391	-0.04%
2022/02/09	369.4	112.53	327.1	112.39	112.00	42.3	75,972	0.06%	大買/大賣/
2022/02/08	354.6	112.30	306.1	112.21	112.50	48.5	76,404	0.06%	大買/大賣/
2022/02/07	118.4	104.98	320.8	102.64	108.00	-202.4	75,977	-0.27%	大買/大賣/鉅額交易
2022/01/26	77.6	98.36	133.1	98.40	98.60	-55.5	77,797	-0.07%	大賣/
2022/01/25	94.6	97.25	41	97.10	95.10	53.6	78,903	0.07%
2022/01/24	202.6	99.13	121	99.23	99.90	81.6	79,863	0.10%	大買/大賣/
2022/01/21	474.6	100.53	275	100.31	99.00	199.6	81,531	0.24%	大買/大賣/鉅額交易
2022/01/20	101	104.16	291	104.12	104.00	-190	81,873	-0.23%	大買/大賣/鉅額交易
2022/01/19	157.5	104.64	161	104.16	104.00	-3.5	82,182	0.00%	大買/大賣/
2022/01/18	260.3	104.93	335	105.95	106.50	-74.7	82,578	-0.09%	大買/大賣/
2022/01/17	144.2	105.25	113.2	105.61	105.50	31	84,025	0.04%	大買/大賣/
2022/01/14	86.4	106.13	223	105.35	107.50	-136.7	85,320	-0.16%	大賣/鉅額交易
2022/01/13	164.1	107.05	102	107.80	105.00	62.1	85,258	0.07%	大買/大賣/
2022/01/12	428.2	109.89	217.5	110.15	108.00	210.7	85,586	0.25%	大買/大賣/鉅額交易
2022/01/11	132	113.21	188	112.86	112.00	-56	86,061	-0.07%	大買/大賣/
2022/01/10	207.5	111.52	163.1	110.92	111.50	44.4	88,288	0.05%	大買/大賣/
2022/01/07	110.2	113.92	90	114.66	113.50	20.2	88,943	0.02%	大買/
2022/01/06	47.3	114.66	56	115.36	114.50	-8.8	90,871	-0.01%
2022/01/05	126.4	114.66	145.4	115.27	115.00	-19	92,607	-0.02%	大買/大賣/
2022/01/04	58	114.99	118.4	114.78	115.50	-60.3	94,435	-0.06%	大賣/
2022/01/03	147.1	115.50	590.2	114.78	114.50	-443.1	95,492	-0.46%	大買/大賣/鉅額交易
2021/12/30	210.3	121.65	318.1	121.63	121.00	-107.8	96,085	-0.11%	大買/大賣/鉅額交易
2021/12/29	398	125.55	39	125.56	124.50	359	96,956	0.37%	大買/鉅額交易
2021/12/28	474.4	126.07	111.7	125.26	125.00	362.7	99,686	0.36%	大買/大賣/鉅額交易
2021/12/27	76.3	123.17	54	123.00	122.50	22.3	102,126	0.02%
2021/12/24	115.4	122.83	148.1	123.43	122.50	-32.7	104,474	-0.03%	大買/大賣/
2021/12/23	52.4	123.78	73	124.40	122.50	-20.7	104,848	-0.02%
2021/12/22	227.3	125.10	82	124.82	124.00	145.3	105,445	0.14%	大買/鉅額交易
2021/12/21	627	124.05	188.6	124.52	125.50	438.4	106,154	0.41%	大買/大賣/鉅額交易
2021/12/20	661.4	122.52	62	122.18	122.00	599.4	106,601	0.56%	大買/鉅額交易
2021/12/17	63	124.38	132.5	124.26	123.50	-69.5	107,404	-0.06%	大賣/
2021/12/16	217.3	123.83	71.3	123.25	122.00	146.1	107,424	0.14%	大買/鉅額交易
2021/12/15	135.1	121.33	150	121.61	122.50	-14.9	107,772	-0.01%	大買/大賣/
2021/12/14	284.6	123.67	275.1	121.74	120.00	9.4	108,598	0.01%	大買/大賣/
2021/12/13	236.2	127.26	152.6	127.79	127.50	83.6	107,638	0.08%	大買/大賣/
2021/12/10	237.3	125.34	232.7	124.93	124.00	4.6	107,904	0.00%	大買/大賣/
2021/12/09	162.3	127.82	213.3	127.90	128.50	-51	108,286	-0.05%	大買/大賣/
2021/12/08	369.5	129.07	306.6	128.62	127.00	62.9	108,570	0.06%	大買/大賣/
2021/12/07	647.6	127.22	408.5	126.37	126.50	239.1	108,326	0.22%	大買/大賣/鉅額交易
2021/12/06	158	126.06	220.5	126.31	125.50	-62.5	107,348	-0.06%	大買/大賣/
2021/12/03	368.4	123.46	205.1	122.62	121.00	163.3	107,425	0.15%	大買/大賣/鉅額交易
2021/12/02	399.3	121.45	540.5	121.06	122.00	-141.1	108,920	-0.13%	大買/大賣/鉅額交易
2021/12/01	93.3	115.29	206.1	114.65	115.00	-112.8	108,146	-0.10%	大賣/鉅額交易
2021/11/30	178	113.79	223.3	113.93	115.50	-45.2	109,446	-0.04%	大買/大賣/
2021/11/29	462.4	110.31	423.2	110.51	110.00	39.2	110,108	0.04%	大買/大賣/
2021/11/26	570.5	111.36	505	110.84	108.50	65.5	111,251	0.06%	大買/大賣/
2021/11/25	346.5	114.16	259.4	114.44	114.50	87.1	111,468	0.08%	大買/大賣/
2021/11/24	350	111.17	645	111.20	111.00	-295	111,235	-0.27%	大買/大賣/鉅額交易
2021/11/23	141	111.74	156.1	112.12	111.00	-15.1	112,812	-0.01%	大買/大賣/
2021/11/22	360.3	110.92	135.4	110.87	110.50	225	114,198	0.20%	大買/大賣/鉅額交易
2021/11/19	215.2	109.45	260.7	108.96	107.50	-45.5	114,975	-0.04%	大買/大賣/
2021/11/18	213.5	109.27	289.2	109.50	109.50	-75.7	117,677	-0.06%	大買/大賣/
2021/11/17	238.2	107.78	176.1	108.14	107.50	62.1	121,270	0.05%	大買/大賣/
2021/11/16	312	107.13	392.2	107.22	110.00	-80.2	123,103	-0.07%	大買/大賣/
2021/11/15	280.4	107.26	180	107.19	105.00	100.4	127,419	0.08%	大買/大賣/
2021/11/12	238.4	107.64	302.5	107.95	106.50	-64	131,716	-0.05%	大買/大賣/
2021/11/11	526.5	110.20	582	110.05	106.00	-55.5	132,977	-0.04%	大買/大賣/
2021/11/10	215	117.41	266.4	117.63	115.00	-51.4	135,003	-0.04%	大買/大賣/
2021/11/09	867.4	117.94	677.3	117.16	116.00	190.1	140,209	0.14%	大買/大賣/鉅額交易
2021/11/08	478.1	111.12	469.6	111.45	118.00	8.5	142,061	0.01%	大買/大賣/
2021/11/05	148.5	106.06	209.2	107.03	107.50	-60.7	139,337	-0.04%	大買/大賣/
2021/11/04	769	109.92	773.1	109.52	106.00	-4.1	138,354	0.00%	大買/大賣/
2021/11/03	622.6	106.05	346.6	107.33	108.50	276.1	136,510	0.20%	大買/大賣/鉅額交易
2021/11/02	205.6	100.11	318.9	101.31	101.50	-113.2	134,128	-0.08%	大買/大賣/鉅額交易
2021/11/01	358	98.99	506.4	98.59	98.00	-148.4	132,545	-0.11%	大買/大賣/鉅額交易
2021/10/29	283	94.53	323.2	94.42	96.50	-40.2	131,175	-0.03%	大買/大賣/
2021/10/28	594.8	90.47	309.8	91.70	90.60	284.9	129,241	0.22%	大買/大賣/鉅額交易
2021/10/27	344.8	89.92	237.1	89.44	89.30	107.7	128,450	0.08%	大買/大賣/鉅額交易
2021/10/26	505.1	90.34	213.3	90.37	90.40	291.8	128,539	0.23%	大買/大賣/鉅額交易
2021/10/25	219.1	88.24	284	88.58	89.50	-64.8	128,190	-0.05%	大買/大賣/
2021/10/22	224.5	86.26	113	86.34	85.10	111.5	134,285	0.08%	大買/大賣/鉅額交易
2021/10/21	43	89.94	60.1	89.83	89.30	-17.1	138,034	-0.01%
2021/10/20	278.1	89.71	71.2	89.67	88.30	207	141,419	0.15%	大買/鉅額交易
2021/10/19	159.1	89.30	169.1	89.04	88.00	-10	147,572	-0.01%	大買/大賣/
2021/10/18	564	86.40	550.4	86.29	89.00	13.6	153,817	0.01%	大買/大賣/
2021/10/15	166.3	92.51	133.1	92.66	92.30	33.2	158,915	0.02%	大買/大賣/
2021/10/14	306.1	90.91	695.4	90.94	92.40	-389.3	165,462	-0.24%	大買/大賣/鉅額交易
2021/10/13	219.3	90.33	219.8	90.36	88.50	-0.5	169,792	0.00%	大買/大賣/
2021/10/12	311	89.40	171.9	89.57	87.40	139	178,274	0.08%	大買/大賣/鉅額交易
2021/10/08	200.5	97.35	226.4	97.65	96.80	-25.9	182,954	-0.01%	大買/大賣/
2021/10/07	218	98.08	325.1	98.13	98.50	-107.1	193,894	-0.06%	大買/大賣/鉅額交易
2021/10/06	423.4	95.53	432.2	94.03	92.50	-8.8	200,591	0.00%	大買/大賣/
2021/10/05	581.2	98.23	463.4	95.48	98.20	117.8	207,184	0.06%	大買/大賣/鉅額交易
2021/10/04	419.9	100.47	1,240.5	102.04	97.20	-820.6	213,430	-0.38%	大買/大賣/鉅額交易
2021/10/01	525.1	111.57	515.6	109.89	108.00	9.5	221,206	0.00%	大買/大賣/
2021/09/30	110.8	117.74	117	118.49	119.50	-6.2	228,637	0.00%	大買/大賣/
2021/09/29	376.6	117.32	331.1	117.55	116.50	45.5	234,860	0.02%	大買/大賣/
2021/09/28	438.7	120.03	462.1	120.20	119.00	-23.4	235,128	-0.01%	大買/大賣/
2021/09/27	207.3	126.98	141.2	126.29	124.50	66.1	235,404	0.03%	大買/大賣/
2021/09/24	230.2	125.72	244	125.54	126.50	-13.9	235,906	-0.01%	大買/大賣/
2021/09/23	109.5	121.98	79	122.04	121.50	30.5	235,844	0.01%	大買/
2021/09/22	289.7	119.67	339.2	119.99	119.50	-49.5	236,684	-0.02%	大買/大賣/
2021/09/17	127.2	122.45	293.3	122.20	123.00	-166.1	237,068	-0.07%	大買/大賣/鉅額交易
2021/09/16	204.1	120.21	146.8	118.98	118.00	57.3	236,470	0.02%	大買/大賣/
2021/09/15	154.5	118.95	255.7	117.23	121.50	-101.2	236,838	-0.04%	大買/大賣/鉅額交易
2021/09/14	554.2	121.70	238.4	120.49	117.50	315.8	237,316	0.13%	大買/大賣/鉅額交易
2021/09/13	222.4	126.54	155.4	125.92	124.50	67	237,488	0.03%	大買/大賣/
2021/09/10	453.5	121.23	413.2	122.30	125.50	40.3	246,873	0.02%	大買/大賣/
2021/09/09	112.6	120.53	121.5	120.82	121.50	-8.9	257,351	0.00%	大買/大賣/
2021/09/08	371.6	119.92	338.2	120.68	122.00	33.4	263,381	0.01%	大買/大賣/
2021/09/07	582.4	120.63	390.6	120.05	120.50	191.8	272,442	0.07%	大買/大賣/鉅額交易
2021/09/06	347.8	116.63	1,439.2	115.28	113.00	-1,091.4	276,298	-0.40%	大買/大賣/鉅額交易
2021/09/03	528	121.92	454.1	120.73	120.50	73.9	281,059	0.03%	大買/大賣/
2021/09/02	667.4	124.38	523.2	125.14	126.00	144.2	284,216	0.05%	大買/大賣/鉅額交易
2021/09/01	544.7	127.87	627	128.30	125.00	-82.3	287,620	-0.03%	大買/大賣/
2021/08/31	310.6	133.67	259.3	133.79	133.50	51.3	289,436	0.02%	大買/大賣/
2021/08/30	160.7	137.63	138.1	137.90	136.00	22.6	296,177	0.01%	大買/大賣/
2021/08/27	332.5	137.72	277	137.77	137.00	55.5	301,757	0.02%	大買/大賣/
2021/08/26	333.4	137.11	277.5	137.74	140.00	55.9	307,355	0.02%	大買/大賣/
2021/08/25	180.4	135.71	204.2	136.35	138.50	-23.8	313,162	-0.01%	大買/大賣/
2021/08/24	492	138.95	353.6	137.39	134.50	138.4	317,742	0.04%	大買/大賣/鉅額交易
2021/08/23	692.7	140.20	537.8	139.97	139.50	154.9	322,119	0.05%	大買/大賣/鉅額交易
2021/08/20	288.1	129.10	323.1	129.18	130.50	-35	325,644	-0.01%	大買/大賣/
2021/08/19	1,113.1	132.32	1,054	130.48	126.50	59.1	335,133	0.02%	大買/大賣/
2021/08/18	633.4	129.55	767.4	130.62	136.50	-134.1	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	466.3	127.35	440.1	127.71	124.50	26.1	345,747	0.01%	大買/大賣/
2021/08/16	816.6	131.61	620.6	131.57	126.00	196	353,207	0.06%	大買/大賣/鉅額交易
2021/08/13	1,258.6	135.36	1,139.9	136.06	133.00	118.6	356,926	0.03%	大買/大賣/鉅額交易
2021/08/12	585.8	127.45	677.3	128.08	133.50	-91.5	361,288	-0.03%	大買/大賣/
2021/08/11	17.6	121.45	67.1	125.03	125.00	-49.5	362,298	-0.01%
2021/08/10	40	130.29	39	130.46	130.00	1	366,350	0.00%
2021/08/09	15.2	134.24	38.3	133.49	132.50	-23.1	375,355	-0.01%
2021/08/06	94.1	133.04	48.1	129.23	131.00	46.1	385,819	0.01%
2021/08/05	95.1	126.48	113	126.16	125.50	-17.9	394,945	0.00%	大賣/
2021/08/04	43.2	129.74	57.2	129.69	129.00	-14	400,626	0.00%
2021/08/03	147.2	127.08	32	125.89	126.00	115.2	409,286	0.03%	大買/鉅額交易
2021/08/02	90.7	112.33	309.1	111.49	120.00	-218.4	416,150	-0.05%	大賣/鉅額交易
2021/07/30	146.7	127.99	43.6	130.91	117.00	103.1	423,521	0.02%	大買/鉅額交易
2021/07/29	57	122.31	142.9	124.20	129.50	-85.9	430,617	-0.02%	大賣/
2021/07/28	1,342.8	116.62	1,374.7	117.05	118.00	-32	438,242	-0.01%	大買/大賣/
2021/07/27	578.4	126.33	635.5	124.89	122.50	-57.1	443,452	-0.01%	大買/大賣/
2021/07/26	607.6	142.01	580.1	140.16	136.00	27.6	443,188	0.01%	大買/大賣/
2021/07/23	908.9	142.34	846	143.63	145.50	63	444,634	0.01%	大買/大賣/
2021/07/22	880.1	144.07	1,050	141.41	140.50	-169.9	444,272	-0.04%	大買/大賣/鉅額交易
2021/07/21	1,216.7	164.71	1,198.6	159.80	153.50	18.1	443,347	0.00%	大買/大賣/
2021/07/20	1,201.1	176.14	1,043.1	175.10	170.50	158	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	986.6	191.96	1,113.8	191.70	188.00	-127.1	437,498	-0.03%	大買/大賣/鉅額交易
2021/07/16	1,830.1	187.59	1,332.6	188.39	188.00	497.5	431,890	0.12%	大買/大賣/鉅額交易
2021/07/15	757.7	172.36	748.6	175.16	179.00	9	421,928	0.00%	大買/大賣/
2021/07/14	1,826.6	168.35	7,126.4	167.21	163.00	-5,299.8	415,579	-1.28%	大買/大賣/鉅額交易
2021/07/13	1,476.3	188.33	2,049.4	187.08	176.00	-573	404,074	-0.14%	大買/大賣/鉅額交易
2021/07/12	1,466.6	201.46	1,685.2	201.27	195.50	-218.5	395,926	-0.06%	大買/大賣/鉅額交易
2021/07/09	2,632.3	207.35	2,122.8	205.69	195.50	509.5	387,845	0.13%	大買/大賣/鉅額交易
2021/07/08	1,750.3	210.66	1,694	210.03	216.50	56.3	379,248	0.01%	大買/大賣/
2021/07/07	1,700.4	215.97	1,695.1	212.92	210.00	5.2	368,918	0.00%	大買/大賣/
2021/07/06	2,702.6	212.70	1,086.4	208.37	216.50	1,616.2	359,596	0.45%	大買/大賣/鉅額交易
2021/07/05	549.7	192.17	612.9	187.09	197.00	-63.3	353,712	-0.02%	大買/大賣/
2021/07/02	326.2	190.92	248.4	190.99	191.00	77.8	356,844	0.02%	大買/大賣/
2021/07/01	510.1	193.59	390	194.55	196.00	120.1	356,879	0.03%	大買/大賣/鉅額交易
2021/06/30	326	174.04	281.1	175.10	182.50	44.9	356,519	0.01%	大買/大賣/
2021/06/29	336.9	167.23	385.4	165.96	166.00	-48.6	356,354	-0.01%	大買/大賣/
2021/06/28	350.2	160.94	368.9	164.94	166.00	-18.7	356,036	-0.01%	大買/大賣/
2021/06/25	152.4	150.78	427.9	150.70	151.00	-275.6	355,308	-0.08%	大買/大賣/鉅額交易
2021/06/24	223.1	143.74	309.7	142.83	149.00	-86.7	355,062	-0.02%	大買/大賣/
2021/06/23	527.2	142.89	780.4	142.10	139.50	-253.2	354,532	-0.07%	大買/大賣/鉅額交易
2021/06/22	382.1	159.82	672.6	156.71	154.50	-290.5	353,074	-0.08%	大買/大賣/鉅額交易
2021/06/21	1,533.2	158.25	1,305.1	157.43	158.50	228.1	352,224	0.06%	大買/大賣/鉅額交易
2021/06/18	1,462	146.33	1,350.1	146.10	149.50	111.9	343,265	0.03%	大買/大賣/鉅額交易
2021/06/17	1,302	131.99	912.2	132.07	140.50	389.8	335,123	0.12%	大買/大賣/鉅額交易
2021/06/16	1,598.8	132.81	1,559	133.23	130.00	39.8	333,803	0.01%	大買/大賣/
2021/06/15	846.6	123.14	890.4	123.02	127.50	-43.7	325,696	-0.01%	大買/大賣/
2021/06/11	807.1	115.55	804.6	115.43	116.00	2.5	322,158	0.00%	大買/大賣/
2021/06/09	769.3	113.93	1,088.6	113.38	113.00	-319.3	317,997	-0.10%	大買/大賣/鉅額交易
2021/06/08	936	111.77	617.7	111.31	114.50	318.2	317,367	0.10%	大買/大賣/鉅額交易
2021/06/07	1,421	110.13	1,112.9	109.96	107.00	308.1	316,138	0.10%	大買/大賣/鉅額交易
2021/06/04	637.4	115.98	602.3	116.18	115.50	35.2	310,473	0.01%	大買/大賣/
2021/06/03	863.1	114.25	1,406.6	113.73	112.50	-543.5	305,815	-0.18%	大買/大賣/鉅額交易
2021/06/02	1,742.1	114.18	772.2	114.52	111.00	969.8	300,491	0.32%	大買/大賣/鉅額交易
2021/06/01	837.8	106.81	724.5	107.04	112.50	113.3	294,111	0.04%	大買/大賣/鉅額交易
2021/05/31	976.3	108.80	1,298.7	108.33	102.50	-322.4	289,013	-0.11%	大買/大賣/鉅額交易
2021/05/28	1,237.3	106.69	1,148.4	106.81	108.00	88.9	284,171	0.03%	大買/大賣/
2021/05/27	1,205.4	101.95	1,475.4	101.56	103.00	-270	282,340	-0.10%	大買/大賣/鉅額交易
2021/05/26	1,900.5	94.53	1,906.3	95.04	98.80	-5.8	273,176	0.00%	大買/大賣/
2021/05/25	2,177.5	91.08	2,282.5	91.20	91.00	-105	264,602	-0.04%	大買/大賣/鉅額交易
2021/05/24	2,036.8	94.93	1,475.3	94.87	93.10	561.6	258,762	0.22%	大買/大賣/鉅額交易
2021/05/21	2,756	89.10	807.4	89.41	91.80	1,948.6	254,732	0.76%	大買/大賣/鉅額交易
2021/05/20	2,907.6	83.55	2,454.5	84.11	83.50	453.1	249,501	0.18%	大買/大賣/鉅額交易
2021/05/19	960.8	78.98	632.4	78.85	80.50	328.4	240,679	0.14%	大買/大賣/鉅額交易
2021/05/18	648.8	72.39	487.8	71.29	73.20	161.1	240,357	0.07%	大買/大賣/鉅額交易
2021/05/17	1,289.4	70.20	1,568.2	69.67	66.60	-278.8	239,398	-0.12%	大買/大賣/鉅額交易
2021/05/14	2,482.2	75.95	4,270.7	75.45	74.00	-1,788.5	231,834	-0.77%	大買/大賣/鉅額交易
2021/05/13	3,072.6	81.58	1,434.6	82.69	79.20	1,638	223,617	0.73%	大買/大賣/鉅額交易
2021/05/12	1,028.1	92.37	890	91.65	87.90	138.1	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	1,592.7	99.15	1,836.6	99.87	97.60	-244	217,333	-0.11%	大買/大賣/鉅額交易
2021/05/10	931.4	96.37	1,857	97.66	100.50	-925.5	211,021	-0.44%	大買/大賣/鉅額交易
2021/05/07	1,980.6	87.34	1,646.4	86.69	91.50	334.2	205,669	0.16%	大買/大賣/鉅額交易
2021/05/06	1,744.8	87.41	1,499.5	86.78	84.30	245.3	199,980	0.12%	大買/大賣/鉅額交易
2021/05/05	1,811.4	83.22	1,216.9	83.74	87.00	594.5	194,188	0.31%	大買/大賣/鉅額交易
2021/05/04	2,195.7	85.04	1,742.6	85.19	80.00	453	188,143	0.24%	大買/大賣/鉅額交易
2021/05/03	860.9	86.44	776.9	86.56	87.70	84	178,164	0.05%	大買/大賣/
2021/04/29	1,047.7	75.57	796.9	75.02	79.80	250.7	176,200	0.14%	大買/大賣/鉅額交易
2021/04/28	1,889.4	75.27	2,856.4	74.13	75.00	-967	175,065	-0.55%	大買/大賣/鉅額交易
2021/04/27	4,286.9	71.13	2,172.2	70.06	72.00	2,114.7	173,347	1.22%	大買/大賣/鉅額交易
2021/04/26	886.6	64.93	731.3	65.35	66.40	155.3	173,132	0.09%	大買/大賣/鉅額交易
2021/04/23	2,093.2	60.45	1,223.2	59.16	60.40	870	171,013	0.51%	大買/大賣/鉅額交易
2021/04/22	184.7	60.79	843.5	65.41	59.60	-658.9	164,496	-0.40%	大買/大賣/鉅額交易
2021/04/21	145.6	61.92	163.1	62.20	62.70	-17.6	164,016	-0.01%	大買/大賣/
2021/04/20	76.7	55.42	52.2	54.50	57.00	24.5	164,103	0.01%
2021/04/19	102.3	54.84	202	55.39	55.00	-99.8	164,405	-0.06%	大買/大賣/
2021/04/16	59	48.39	212	49.19	50.60	-153	164,100	-0.09%	大賣/鉅額交易
2021/04/15	425.2	46.73	232.7	46.99	46.70	192.5	164,510	0.12%	大買/大賣/鉅額交易
2021/04/14	156	45.29	437.1	42.32	45.50	-281.1	164,583	-0.17%	大買/大賣/鉅額交易
2021/04/13	157	46.69	79.5	46.37	44.80	77.5	164,633	0.05%	大買/
2021/04/12	91	45.93	58	45.94	46.10	33	164,629	0.02%
2021/04/09	260	42.04	271.8	42.66	42.75	-11.8	165,508	-0.01%	大買/大賣/
2021/04/08	1,442	46.44	866.5	46.28	46.20	575.5	166,041	0.35%	大買/大賣/鉅額交易
2021/04/07	557.8	45.31	469.8	45.85	46.35	88	163,315	0.05%	大買/大賣/
2021/04/06	630	42.60	511	42.47	44.15	119	167,064	0.07%	大買/大賣/鉅額交易
2021/04/01	590	39.65	711	39.26	40.15	-121	166,929	-0.07%	大買/大賣/鉅額交易
2021/03/31	391	37.64	231.9	37.45	37.70	159.1	168,610	0.09%	大買/大賣/鉅額交易
2021/03/30	183.1	34.95	138.1	34.98	35.40	45	170,852	0.03%	大買/大賣/
2021/03/29	134.3	35.20	469.6	35.37	35.25	-335.3	173,799	-0.19%	大買/大賣/鉅額交易
2021/03/26	418	33.85	82.7	33.60	34.00	335.3	177,613	0.19%	大買/鉅額交易
2021/03/25	64.1	32.74	488.2	32.88	32.50	-424.1	180,526	-0.23%	大賣/鉅額交易
2021/03/24	287.5	33.16	81.3	33.30	33.80	206.1	183,190	0.11%	大買/鉅額交易
2021/03/23	374.6	34.63	874.6	33.91	33.50	-500.1	183,605	-0.27%	大買/大賣/鉅額交易
2021/03/22	678	35.56	960.8	35.53	35.85	-282.9	183,839	-0.15%	大買/大賣/鉅額交易
2021/03/19	2,375	32.46	2,474.8	32.42	32.60	-99.8	183,461	-0.05%	大買/大賣/
2021/03/18	644.3	31.77	572.1	31.57	31.90	72.1	179,519	0.04%	大買/大賣/
2021/03/17	1,603.3	30.93	1,437.4	31.10	31.30	165.8	178,101	0.09%	大買/大賣/鉅額交易
2021/03/16	2,787	30.33	1,413.1	30.32	30.05	1,373.9	175,723	0.78%	大買/大賣/鉅額交易
2021/03/15	1,191.2	30.37	1,476.1	30.58	31.30	-284.9	173,929	-0.16%	大買/大賣/鉅額交易
2021/03/12	1,042.1	29.15	1,244.1	29.33	29.15	-202	171,598	-0.12%	大買/大賣/鉅額交易
2021/03/11	670.2	28.80	1,674.7	28.82	28.10	-1,004.5	167,339	-0.60%	大買/大賣/鉅額交易
2021/03/10	1,206	28.12	451.3	28.25	28.00	754.7	164,597	0.46%	大買/大賣/鉅額交易
2021/03/09	505	27.15	872.6	27.15	27.60	-367.6	162,088	-0.23%	大買/大賣/鉅額交易
2021/03/08	734.2	26.86	1,024.1	26.96	26.80	-289.9	160,756	-0.18%	大買/大賣/鉅額交易
2021/03/05	383.5	26.30	413.4	26.69	26.05	-29.9	159,337	-0.02%	大買/大賣/
2021/03/04	456.1	26.94	597.5	27.04	26.60	-141.4	158,383	-0.09%	大買/大賣/鉅額交易
2021/03/03	501.5	27.08	473	27.16	27.60	28.5	157,418	0.02%	大買/大賣/
2021/03/02	3,829	29.11	1,168.2	28.34	27.10	2,660.8	155,628	1.71%	大買/大賣/鉅額交易
2021/02/26	1,400.5	28.33	1,061	28.40	29.00	339.5	151,002	0.22%	大買/大賣/鉅額交易
2021/02/25	1,703.1	28.90	961.1	28.75	28.50	742	148,592	0.50%	大買/大賣/鉅額交易
2021/02/24	949	28.54	1,806.1	28.54	27.90	-857.1	146,173	-0.59%	大買/大賣/鉅額交易
2021/02/23	1,702.2	28.75	1,775.9	28.79	28.25	-73.7	142,744	-0.05%	大買/大賣/
2021/02/22	570.8	27.95	1,307.1	27.73	28.15	-736.2	136,924	-0.54%	大買/大賣/鉅額交易
2021/02/19	1,386	25.29	1,001	25.22	25.60	385	134,800	0.29%	大買/大賣/鉅額交易
2021/02/18	1,543.5	24.91	1,307.2	25.07	25.55	236.2	132,533	0.18%	大買/大賣/鉅額交易
2021/02/17	1,117	22.41	1,325.1	22.61	23.65	-208.1	127,312	-0.16%	大買/大賣/鉅額交易
2021/02/05	380.1	21.67	298.3	21.84	21.50	81.8	124,684	0.07%	大買/大賣/
2021/02/04	875.2	21.89	398.4	21.83	21.95	476.8	124,262	0.38%	大買/大賣/鉅額交易
2021/02/03	1,113.4	21.44	1,010.4	21.60	21.60	103	123,587	0.08%	大買/大賣/鉅額交易
2021/02/02	897.6	20.27	566	20.26	20.95	331.6	119,774	0.28%	大買/大賣/鉅額交易
2021/02/01	401.2	19.18	839	19.18	19.05	-437.8	118,145	-0.37%	大買/大賣/鉅額交易
2021/01/29	273.1	20.32	374.1	20.03	19.75	-101	116,569	-0.09%	大買/大賣/鉅額交易
2021/01/28	556	20.99	2,052.4	20.97	20.70	-1,496.4	115,488	-1.30%	大買/大賣/鉅額交易
2021/01/27	525	21.27	248	20.99	20.80	277	114,260	0.24%	大買/大賣/鉅額交易
2021/01/26	760.2	22.26	388	22.55	21.60	372.2	112,583	0.33%	大買/大賣/鉅額交易
2021/01/25	804	23.33	1,101.3	23.24	23.00	-297.3	110,642	-0.27%	大買/大賣/鉅額交易
2021/01/22	1,007.6	21.85	1,094.1	21.92	22.60	-86.5	108,188	-0.08%	大買/大賣/
2021/01/21	961.5	21.05	1,352	21.53	20.85	-390.5	105,576	-0.37%	大買/大賣/鉅額交易
2021/01/20	704.3	20.92	1,389.2	20.96	20.20	-684.9	101,734	-0.67%	大買/大賣/鉅額交易
2021/01/19	1,498.4	23.64	1,677.1	23.79	21.85	-178.7	97,764	-0.18%	大買/大賣/鉅額交易
2021/01/18	315	22.52	18.5	22.27	23.80	296.5	93,141	0.32%	大買/鉅額交易
2021/01/15	73	23.36	475	23.35	23.35	-402	92,675	-0.43%	大賣/鉅額交易
2021/01/14	401.5	25.50	174.1	25.91	25.90	227.5	92,322	0.25%	大買/大賣/鉅額交易
2021/01/13	13	25.03	34	24.62	24.00	-21	91,662	-0.02%
2021/01/12	231	25.99	28	25.74	25.70	203	90,925	0.22%	大買/鉅額交易
2021/01/11	188	28.21	20.9	28.41	28.55	167.1	90,036	0.19%	大買/鉅額交易
2021/01/08	109.5	26.40	233	26.27	27.30	-123.5	89,573	-0.14%	大買/大賣/鉅額交易
2021/01/07	202	26.95	38.6	26.09	25.95	163.4	88,545	0.18%	大買/鉅額交易
2021/01/06	107	30.55	93.5	30.03	28.80	13.5	87,849	0.02%	大買/
2021/01/05	231.8	31.37	73.1	30.82	32.00	158.7	87,095	0.18%	大買/鉅額交易
2021/01/04	253.9	31.43	407.5	31.32	32.15	-153.6	86,404	-0.18%	大買/大賣/鉅額交易
2020/12/31	483.6	28.36	160	28.36	29.25	323.6	84,864	0.38%	大買/大賣/鉅額交易
2020/12/30	211.4	27.04	393.9	26.43	27.50	-182.5	83,413	-0.22%	大買/大賣/鉅額交易
2020/12/29	869	27.35	1,957.3	27.67	27.90	-1,088.3	81,779	-1.33%	大買/大賣/鉅額交易
2020/12/28	408.4	24.80	310	24.99	25.40	98.5	76,844	0.13%	大買/大賣/
2020/12/25	778	22.88	769.1	23.07	23.10	8.9	75,571	0.01%	大買/大賣/
2020/12/24	1,291	20.31	772.2	20.59	21.00	518.8	72,724	0.71%	大買/大賣/鉅額交易
2020/12/23	374.1	18.68	959.6	19.35	20.40	-585.5	69,285	-0.85%	大買/大賣/鉅額交易
2020/12/22	1,304.9	19.17	1,313.5	19.17	18.55	-8.6	65,900	-0.01%	大買/大賣/
2020/12/21	496	18.03	577.7	18.13	18.95	-81.7	61,267	-0.13%	大買/大賣/
2020/12/18	383.2	16.15	658.8	16.92	17.25	-275.7	57,813	-0.48%	大買/大賣/鉅額交易
2020/12/17	104	15.64	41	15.73	15.70	63	54,615	0.12%	大買/
2020/12/16	261	15.50	255.9	15.73	15.85	5.1	53,429	0.01%	大買/大賣/
2020/12/15	1,012.3	15.61	922.5	15.53	15.55	89.7	51,443	0.17%	大買/大賣/
2020/12/14	179.5	14.26	978.4	14.90	15.05	-798.9	47,680	-1.68%	大買/大賣/鉅額交易
2020/12/11	717	13.79	146	13.93	13.70	571	45,914	1.24%	大買/大賣/鉅額交易
2020/12/10	213	14.40	159	14.46	14.35	54	44,395	0.12%	大買/大賣/
2020/12/09	291	14.17	303	14.38	14.40	-12	43,318	-0.03%	大買/大賣/
2020/12/08	194.2	13.86	1,447	13.81	14.05	-1,252.8	41,790	-3.00%	大買/大賣/鉅額交易
2020/12/07	209	12.80	76	12.86	12.85	133	39,863	0.33%	大買/鉅額交易
2020/12/04	57	12.72	16	12.78	12.85	41	39,614	0.10%
2020/12/03	398.7	12.87	16	13.00	12.75	382.7	39,836	0.96%	大買/鉅額交易
2020/12/02	36.8	12.94	52.5	12.96	12.90	-15.7	39,983	-0.04%
2020/12/01	456.1	12.84	330	12.84	13.05	126.1	39,773	0.32%	大買/大賣/鉅額交易
2020/11/30	316	13.49	238	13.42	13.25	78	39,186	0.20%	大買/大賣/
2020/11/27	263	13.58	192	13.55	13.60	71	38,799	0.18%	大買/大賣/
2020/11/26	391	13.68	207	13.64	13.55	184	39,024	0.47%	大買/大賣/鉅額交易
2020/11/25	121	13.50	373.2	13.52	13.60	-252.2	37,940	-0.66%	大買/大賣/鉅額交易
2020/11/24	96	13.10	426	13.06	13.05	-330	36,503	-0.90%	大賣/鉅額交易
2020/11/23	127.2	12.93	74.3	12.95	13.00	52.9	36,077	0.15%	大買/
2020/11/20	447	12.70	81	12.68	12.80	366	36,061	1.01%	大買/鉅額交易
2020/11/19	137	12.76	22	12.76	12.75	115	35,891	0.32%	大買/鉅額交易
2020/11/18	271	12.87	152.3	13.03	13.00	118.7	35,285	0.34%	大買/大賣/鉅額交易
2020/11/17	91	12.39	64.4	12.45	12.50	26.6	34,088	0.08%
2020/11/16	62	12.54	102.2	12.59	12.50	-40.2	33,507	-0.12%	大賣/
2020/11/13	202	12.34	261.4	12.45	12.50	-59.4	32,987	-0.18%	大買/大賣/
2020/11/12	299	12.56	161	12.48	12.35	138	32,192	0.43%	大買/大賣/鉅額交易
2020/11/11	366.5	12.99	112	13.16	13.55	254.5	31,069	0.82%	大買/大賣/鉅額交易
2020/11/10	412.4	13.74	234	13.66	13.60	178.4	29,680	0.60%	大買/大賣/鉅額交易
2020/11/09	262	13.30	217.7	13.67	14.10	44.3	27,977	0.16%	大買/大賣/
2020/11/06	72.7	12.78	173	12.79	12.90	-100.3	26,436	-0.38%	大賣/
2020/11/05	81	12.34	121	12.25	12.25	-40	25,773	-0.16%	大賣/
2020/11/04	225	11.99	313	12.14	12.50	-88	25,082	-0.35%	大買/大賣/
2020/11/03	22	11.68	27.3	11.82	11.75	-5.3	24,036	-0.02%
2020/11/02	14	11.64	62.3	11.67	11.60	-48.3	23,624	-0.20%
2020/10/30	117	11.62	796	11.74	11.50	-679	23,097	-2.94%	大買/大賣/鉅額交易
2020/10/29	461	11.18	154.8	11.50	11.60	306.2	22,271	1.37%	大買/大賣/鉅額交易
2020/10/28	267	11.47	78	11.46	11.45	189	21,599	0.88%	大買/鉅額交易
2020/10/27	560	11.69	65	11.67	12.00	495	20,898	2.37%	大買/鉅額交易
2020/10/26	52	11.87	383.5	11.98	12.10	-331.5	19,703	-1.68%	大賣/鉅額交易
2020/10/23	26.6	10.95	81	10.81	11.00	-54.4	17,875	-0.30%
2020/10/22	6	10.48	11	10.45	10.45	-5	17,349	-0.03%
2020/10/21	12	10.55	4	10.45	10.55	8	17,269	0.05%
2020/10/20	10	10.55	61	10.52	10.60	-51	17,162	-0.30%
2020/10/19	110.6	10.59	45	10.48	10.45	65.6	16,970	0.39%	大買/
2020/10/16	36	10.55	22	10.46	10.40	14	16,824	0.08%
2020/10/15	128	10.39	31	10.44	10.40	97	16,513	0.59%	大買/
2020/10/14	11	10.15	22	10.20	10.20	-11	16,227	-0.07%
2020/10/13	34	10.31	46.4	10.25	10.25	-12.4	16,135	-0.08%
2020/10/12	22	9.99	0	0.00	10.00	22	15,831	0.14%
2020/10/08	4	10.03	25	10.00	10.05	-21	15,745	-0.13%
2020/10/07	12	10.31	12	10.28	10.20	0	15,616	0.00%
2020/10/06	21	9.99	10	10.06	10.15	11	15,419	0.07%
2020/10/05	52	10.00	14	9.95	10.15	38	15,248	0.25%
2020/09/30	7	9.65	22	9.66	9.70	-15	14,969	-0.10%
2020/09/29	25	9.61	9	9.63	9.61	16	14,902	0.11%
2020/09/28	7	9.60	74	9.53	9.45	-67	14,780	-0.45%
2020/09/25	98	9.43	4	9.52	9.75	94	14,620	0.64%
2020/09/24	7	9.10	7	9.14	9.01	0	14,303	0.00%
2020/09/23	37	9.65	6	9.79	9.44	31	14,123	0.22%
2020/09/22	16	9.95	7	10.01	9.97	9	13,868	0.06%
2020/09/21	14	9.90	10.7	9.86	9.88	3.3	13,649	0.02%
2020/09/18	7	9.90	0	0.00	9.88	7	13,530	0.05%
2020/09/17	33	9.99	3	10.01	9.91	30	13,429	0.22%
2020/09/16	47	9.82	198	9.80	9.81	-151	13,283	-1.14%	大賣/鉅額交易
2020/09/15	7	10.10	2	10.15	10.20	5	12,987	0.04%
2020/09/14	58	10.29	11	10.29	10.10	47	12,854	0.37%
2020/09/11	123	10.60	138	10.46	10.20	-15	12,460	-0.12%	大買/大賣/
2020/09/10	38	11.00	5	11.10	10.95	33	11,789	0.28%
2020/09/09	178	11.08	10	11.19	11.30	168	11,470	1.46%	大買/鉅額交易
2020/09/08	141	11.43	24.5	11.28	11.25	116.5	11,174	1.04%	大買/鉅額交易
2020/09/07	83	11.81	70	12.07	11.95	13	10,524	0.12%
2020/09/04	87	10.84	87.8	10.92	11.50	-0.8	9,850	-0.01%
2020/09/03	56.5	11.06	34	11.11	11.05	22.5	9,363	0.24%
2020/09/02	37	10.59	97	10.60	11.00	-60	8,900	-0.67%
2020/09/01	53	10.53	341	10.59	10.60	-288	8,377	-3.44%	大賣/鉅額交易
2020/08/31	253	10.10	29.3	9.98	10.10	223.7	7,563	2.96%	大買/鉅額交易
2020/08/28	41.5	9.34	2	9.38	9.21	39.5	7,152	0.55%
2020/08/27	83	9.36	673	9.41	9.36	-590	6,942	-8.50%	大賣/鉅額交易
2020/08/26	715	9.23	108	9.49	9.61	607	6,374	9.52%	大買/大賣/鉅額交易
2020/08/25	1	8.55	136	8.44	8.74	-135	5,435	-2.48%	大賣/鉅額交易
2020/08/24	0	0.00	40	7.77	7.95	-40	5,058	-0.79%
2020/08/21	8	7.89	1	7.93	7.84	7	4,964	0.14%
2020/08/20	16	8.04	39	8.01	7.67	-23	4,796	-0.48%
2020/08/19	5	8.35	36	8.53	8.24	-31	4,517	-0.69%
2020/08/18	16	8.49	52	8.51	8.43	-36	4,353	-0.83%
2020/08/17	5	8.46	109	8.47	8.62	-104	4,208	-2.47%	大賣/鉅額交易
2020/08/14	43	8.15	125	8.50	8.59	-82	3,969	-2.07%	大賣/
2020/08/13	112	7.92	47	7.86	7.89	65	3,491	1.86%	大買/
2020/08/12	40	7.53	3	7.53	7.69	37	3,270	1.13%
2020/08/11	21	7.65	15	7.58	7.81	6	2,909	0.21%
2020/08/10	8	6.99	48.1	6.81	7.10	-40.1	2,437	-1.64%
2020/08/07	25	6.41	0	0.00	6.46	25	2,182	1.15%
2020/08/06	0	0.00	1	6.43	6.38	-1	2,167	-0.05%
2020/07/31	0	0.00	1	6.33	6.31	-1	2,161	-0.05%
2020/07/30	0	0.00	5	6.24	6.24	-5	2,181	-0.23%
2020/07/29	5	6.28	2	6.22	6.24	3	2,228	0.13%
2020/07/28	0	0.00	4	6.08	6.06	-4	2,287	-0.17%
2020/07/21	1	6.32	0	0.00	6.34	1	2,904	0.03%
2020/07/20	5	6.30	0	0.00	6.28	5	2,912	0.17%
2020/07/17	4	6.36	0	0.00	6.31	4	2,923	0.14%
2020/07/16	2	6.38	1	6.44	6.42	1	2,964	0.03%
2020/07/15	5	6.35	0	0.00	6.35	5	2,972	0.17%
2020/07/14	1	6.36	0	0.00	6.34	1	2,985	0.03%
2020/07/13	1	6.41	0.3	6.35	6.40	0.7	3,002	0.02%
2020/07/10	3	6.41	0	0.00	6.40	3	3,122	0.10%
2020/07/09	0	0.00	4	6.65	6.57	-4	3,114	-0.13%
2020/07/08	0	0.00	1	6.65	6.65	-1	3,117	-0.03%
2020/07/07	3	6.54	0	0.00	6.53	3	3,110	0.10%
2020/07/06	1	6.53	0	0.00	6.56	1	3,153	0.03%
2020/07/03	0	0.00	1	6.53	6.51	-1	3,160	-0.03%
2020/07/02	1	6.42	0	0.00	6.45	1	3,143	0.03%
2020/07/01	1	6.45	0	0.00	6.45	1	3,119	0.03%
2020/06/29	2	6.45	0	0.00	6.47	2	3,134	0.06%
2020/06/24	0	0.00	2	6.53	6.54	-2	3,136	-0.06%
2020/06/22	1	6.59	3	6.67	6.59	-2	3,167	-0.06%
2020/06/19	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/06/18	1	6.54	0.6	6.45	6.49	0.4	3,187	0.01%
2020/06/17	0	0.00	2	6.57	6.55	-2	3,192	-0.06%
2020/06/16	0	0.00	5	6.56	6.59	-5	3,225	-0.16%
2020/06/15	1	6.40	0	0.00	6.42	1	3,290	0.03%
2020/06/12	1	6.41	0	0.00	6.42	1	3,323	0.03%
2020/06/11	1	6.66	0	0.00	6.54	1	3,348	0.03%
2020/06/09	0	0.00	3	6.85	6.89	-3	3,411	-0.09%
2020/06/08	5	6.85	20	6.83	6.85	-15	3,438	-0.44%
2020/06/05	0	0.00	11	6.80	6.85	-11	3,400	-0.32%
2020/06/04	1	6.62	0.7	6.61	6.65	0.3	3,340	0.01%
2020/06/03	1	6.61	0	0.00	6.61	1	3,330	0.03%
2020/06/02	0	0.00	0.5	6.54	6.58	-0.5	3,318	-0.02%
2020/06/01	0	0.00	2	6.59	6.59	-2	3,311	-0.06%
2020/05/29	1	6.51	2	6.68	6.50	-1	3,313	-0.03%
2020/05/27	5	6.59	0	0.00	6.59	5	3,283	0.15%
2020/05/26	1	6.55	1	6.58	6.61	0	3,299	0.00%
2020/05/25	1	6.53	0	0.00	6.53	1	3,299	0.03%
2020/05/22	71	6.73	0	0.00	6.68	71	3,282	2.16%
2020/05/21	0	0.00	15	6.75	6.83	-15	3,236	-0.46%
2020/05/20	1	6.41	0	0.00	6.40	1	3,117	0.03%
2020/05/19	0	0.00	18	6.44	6.45	-18	3,125	-0.58%
2020/05/18	0	0.00	6.9	6.35	6.36	-6.9	3,153	-0.22%
2020/05/15	5	6.32	0	0.00	6.32	5	3,201	0.16%
2020/05/13	5	6.59	3	6.52	6.59	2	3,177	0.06%
2020/05/12	6	6.35	0	0.00	6.31	6	3,173	0.19%
2020/05/11	5	6.43	10	6.44	6.45	-5	3,139	-0.16%
2020/05/08	13	6.36	2	6.35	6.37	11	3,119	0.35%
2020/05/07	38	6.40	0	0.00	6.38	38	3,107	1.22%
2020/05/06	1	6.35	0	0.00	6.36	1	3,106	0.03%
2020/05/05	22	6.45	30	6.46	6.43	-8	3,090	-0.26%
2020/05/04	6	6.61	0	0.00	6.57	6	3,036	0.20%
2020/04/30	6	6.67	15	6.74	6.77	-9	2,983	-0.30%
2020/04/29	17	6.38	0	0.00	6.79	17	2,847	0.60%
2020/04/28	31	6.16	48	5.99	6.25	-17	2,604	-0.65%
2020/04/27	10	5.67	7	5.65	5.69	3	2,507	0.12%
2020/04/23	7	5.39	0	0.00	5.39	7	2,451	0.29%
2020/04/22	0	0.00	10	5.41	5.40	-10	2,438	-0.41%
2020/04/21	5	5.45	3	5.42	5.40	2	2,429	0.08%
2020/04/16	5	5.43	0	0.00	5.41	5	2,311	0.22%
2020/04/15	16	5.55	5.9	5.48	5.47	10.1	2,279	0.44%
2020/04/14	5	5.38	0	0.00	5.42	5	2,146	0.23%
2020/04/13	9	5.38	12	5.45	5.36	-3	2,122	-0.14%
2020/04/10	0	0.00	10.8	5.45	5.50	-10.8	2,095	-0.52%
2020/04/09	0	0.00	6	5.49	5.45	-6	2,081	-0.29%
2020/04/08	1	5.19	0	0.00	5.24	1	2,024	0.05%
2020/04/07	10	5.11	3.3	5.11	5.13	6.7	1,994	0.34%
2020/04/06	7	5.05	0	0.00	5.04	7	1,978	0.35%
2020/03/31	0	0.00	9	5.16	5.08	-9	1,968	-0.46%
2020/03/27	10	5.27	0	0.00	5.18	10	1,934	0.52%
2020/03/26	0	0.00	22	5.23	5.25	-22	1,915	-1.15%
2020/03/25	32	5.15	0	0.00	5.15	32	1,919	1.67%
2020/03/24	0	0.00	7	4.96	4.97	-7	1,886	-0.37%
2020/03/23	1	4.88	0	0.00	4.89	1	1,867	0.05%
2020/03/20	10	5.09	18	5.06	5.02	-8	1,848	-0.43%
2020/03/19	1	4.91	0	0.00	4.73	1	1,814	0.06%
2020/03/18	2	5.15	1	5.11	4.96	1	1,726	0.06%
2020/03/17	2	4.99	0	0.00	4.95	2	1,673	0.12%
2020/03/16	0	0.00	5	5.47	5.20	-5	1,616	-0.31%
2020/03/13	10	5.58	0	0.00	5.68	10	1,559	0.64%
2020/03/10	2	6.51	0	0.00	6.63	2	1,424	0.14%
2020/03/04	10	6.70	0	0.00	6.86	10	1,474	0.68%
2020/03/03	30	6.80	0	0.00	6.78	30	1,473	2.04%
2020/02/27	0	0.00	2	6.86	6.93	-2	1,465	-0.14%
2020/02/24	0	0.00	2	6.96	6.94	-2	1,416	-0.14%
2020/02/20	2	7.15	0	0.00	7.14	2	1,411	0.14%
2020/02/19	30	7.15	0	0.00	7.21	30	1,463	2.05%
2020/02/18	4	6.89	1	6.94	6.99	3	1,442	0.21%
2020/02/14	1	6.58	0	0.00	6.58	1	1,406	0.07%
2020/02/11	3	6.48	0	0.00	6.47	3	1,415	0.21%
2020/02/07	5	6.68	3	6.60	6.58	2	1,400	0.14%
2020/02/05	1	6.50	7	6.51	6.52	-6	1,368	-0.44%
2020/02/04	5	6.40	0	0.00	6.49	5	1,359	0.37%
2020/02/03	3	6.45	0	0.00	6.46	3	1,344	0.22%
2020/01/31	0	0.00	20	6.74	6.77	-20	1,323	-1.51%
2020/01/20	1	7.18	0	0.00	7.18	1	1,228	0.08%
2020/01/15	0	0.00	2	7.24	7.25	-2	1,203	-0.17%
2020/01/13	0	0.00	2	7.24	7.22	-2	1,214	-0.16%
2020/01/08	15	7.21	0	0.00	7.20	15	1,231	1.22%
2020/01/03	0	0.00	12	7.30	7.32	-12	1,281	-0.94%
2019/12/31	0	0.00	1	7.29	7.21	-1	1,274	-0.08%
2019/12/30	10	7.20	0	0.00	7.20	10	1,267	0.79%
2019/12/27	1	7.22	0	0.00	7.20	1	1,283	0.08%
2019/12/23	0	0.00	22	7.27	7.24	-22	1,329	-1.65%
2019/12/20	20	7.23	0	0.00	7.23	20	1,330	1.50%
2019/12/18	0	0.00	10	7.35	7.37	-10	1,312	-0.76%
2019/12/17	0	0.00	0.1	7.25	7.31	-0.1	1,309	-0.01%
2019/12/13	2	7.27	0	0.00	7.26	2	1,315	0.15%
2019/12/12	0	0.00	3	7.29	7.27	-3	1,327	-0.23%
2019/12/09	14	7.28	0	0.00	7.27	14	1,335	1.05%
2019/12/06	0	0.00	4.1	7.38	7.29	-4.1	1,330	-0.31%
2019/12/03	70	7.44	3	7.52	7.50	67	1,315	5.09%
2019/12/02	45	7.41	12	7.45	7.52	33	1,310	2.52%
2019/11/29	0	0.00	6	7.30	7.29	-6	1,256	-0.48%
2019/11/27	1	7.04	1	7.05	7.10	0	1,206	0.00%
2019/11/22	0	0.00	39	7.03	7.05	-39	1,190	-3.28%
2019/11/20	6	7.01	0	0.00	7.03	6	1,195	0.50%
2019/11/19	0	0.00	4	7.07	7.02	-4	1,182	-0.34%
2019/11/18	6	7.01	10	7.00	7.07	-4	1,194	-0.33%
2019/11/15	6	7.24	102	7.24	7.22	-96	1,151	-8.34%	大賣/
2019/11/14	5	7.37	2.6	7.41	7.33	2.4	1,134	0.21%
2019/11/12	7	7.50	0	0.00	7.48	7	1,160	0.60%
2019/11/11	1	7.50	7	7.51	7.51	-6	1,196	-0.50%
2019/11/04	0	0.00	1	7.59	7.59	-1	1,248	-0.08%
2019/11/01	0	0.00	20	7.58	7.59	-20	1,267	-1.58%
2019/10/31	0	0.00	30	7.58	7.58	-30	1,292	-2.32%
2019/10/29	1	7.66	1	7.65	7.64	0	1,325	0.00%
2019/10/22	0	0.00	1	7.77	7.75	-1	1,456	-0.07%
2019/10/21	30	7.71	0	0.00	7.68	30	1,525	1.97%
2019/10/18	1	7.63	0	0.00	7.64	1	1,669	0.06%
2019/10/17	23	7.69	19	7.68	7.63	4	1,805	0.22%
2019/10/16	0	0.00	1	7.66	7.61	-1	1,918	-0.05%
2019/10/15	1	7.56	1	7.52	7.53	0	2,001	0.00%
2019/10/09	2	7.55	0	0.00	7.48	2	2,077	0.10%
2019/10/07	0	0.00	0.3	7.61	7.65	-0.3	2,127	-0.02%
2019/10/04	5	7.72	12	7.69	7.68	-7	2,142	-0.33%
2019/10/03	6	7.69	2	7.65	7.65	4	2,144	0.19%
2019/09/23	1	7.91	0	0.00	7.94	1	2,359	0.04%
2019/09/19	0.1	7.92	0	0.00	7.93	0.1	2,364	0.00%
2019/09/18	0	0.00	2.2	8.02	8.00	-2.2	2,360	-0.09%
2019/09/16	1	7.97	16	7.99	7.97	-15	2,353	-0.64%
2019/09/12	12	8.00	1.4	7.97	8.02	10.6	2,368	0.45%
2019/09/10	0	0.00	1	8.04	8.01	-1	2,398	-0.04%
2019/09/06	0	0.00	1	8.03	8.03	-1	2,443	-0.04%
2019/09/03	0	0.00	1	8.08	8.04	-1	2,436	-0.04%
2019/09/02	10	8.02	0	0.00	8.03	10	2,438	0.41%
2019/08/30	40	8.00	0	0.00	7.96	40	2,441	1.64%
2019/08/29	0	0.00	5.8	7.90	7.92	-5.8	2,435	-0.24%
2019/08/22	1	7.98	1	7.98	7.99	0	2,451	0.00%
2019/08/21	1	7.95	5.5	7.99	8.00	-4.5	2,453	-0.18%
2019/08/19	5	8.05	5	8.06	8.04	0	2,408	0.00%
2019/08/16	22	7.97	0	0.00	8.10	22	2,397	0.92%
2019/08/14	10	8.15	0	0.00	8.05	10	2,376	0.42%
2019/08/08	0	0.00	11	8.44	8.45	-11	2,410	-0.46%
2019/08/07	1	8.36	1	8.50	8.37	0	2,421	0.00%
2019/08/05	0	0.00	3	8.40	8.35	-3	2,419	-0.12%
2019/08/02	16	8.58	0	0.00	8.48	16	2,406	0.66%
2019/08/01	4	8.63	0	0.00	8.69	4	2,391	0.17%
2019/07/31	0	0.00	17	8.75	8.73	-17	2,384	-0.71%
2019/07/29	5	8.87	58	8.89	8.88	-53	2,376	-2.23%
2019/07/25	5	8.77	15.2	8.91	8.98	-10.2	2,357	-0.43%
2019/07/24	14	8.84	11	8.85	8.90	3	2,326	0.13%
2019/07/23	2	8.99	5	8.98	8.98	-3	2,286	-0.13%
2019/07/22	2	9.09	32	9.14	9.16	-30	2,207	-1.36%
2019/07/19	3	9.01	0	0.00	9.09	3	2,070	0.14%
2019/07/18	8	8.92	10	8.95	9.01	-2	1,940	-0.10%
2019/07/17	66	8.96	15.1	9.00	9.00	50.9	1,826	2.79%
2019/07/16	219	8.84	8	8.92	8.89	211	1,783	11.83%	大買/鉅額交易
2019/07/15	55	8.65	3	8.66	8.68	52	1,710	3.04%
2019/07/11	6	8.69	34	8.69	8.72	-28	1,722	-1.63%
2019/07/10	3	8.41	8	8.44	8.45	-5	1,672	-0.30%
2019/07/09	0	0.00	1	8.37	8.40	-1	1,698	-0.06%
2019/07/08	78	8.42	1	8.47	8.45	77	1,714	4.49%
2019/07/05	5	8.52	3	8.54	8.51	2	1,706	0.12%
2019/07/04	5	8.49	18	8.47	8.54	-13	1,629	-0.80%
2019/07/03	0	0.00	30	8.18	8.17	-30	1,525	-1.97%
2019/07/02	0	0.00	3.9	8.20	8.20	-3.9	1,536	-0.25%
2019/07/01	2	8.20	0	0.00	8.16	2	1,542	0.13%
2019/06/28	0	0.00	1	8.16	8.16	-1	1,535	-0.07%
2019/06/27	0	0.00	14	8.15	8.14	-14	1,542	-0.91%
2019/06/26	1	8.10	0	0.00	8.15	1	1,546	0.06%
2019/06/24	3	8.18	0	0.00	8.21	3	1,573	0.19%
2019/06/20	8	8.24	0	0.00	8.25	8	1,595	0.50%
2019/06/19	0	0.00	3	8.22	8.17	-3	1,594	-0.19%
2019/06/18	0	0.00	1	8.17	8.11	-1	1,583	-0.06%
2019/06/14	0	0.00	2	8.09	8.09	-2	1,586	-0.13%
2019/06/13	0	0.00	3	7.98	7.98	-3	1,571	-0.19%
2019/06/12	10	7.98	0	0.00	7.99	10	1,592	0.63%
2019/06/11	0.4	7.95	0	0.00	8.00	0.4	1,605	0.03%
2019/06/10	0	0.00	2	7.99	7.97	-2	1,599	-0.13%
2019/06/05	5	8.00	3	8.02	8.00	2	1,617	0.12%
2019/06/03	56	8.01	62	8.02	8.03	-6	1,623	-0.37%
2019/05/31	0	0.00	4	8.11	8.13	-4	1,629	-0.25%
2019/05/30	2	8.00	0	0.00	8.01	2	1,641	0.12%
2019/05/29	1	8.01	0	0.00	8.01	1	1,654	0.06%
2019/05/28	4	8.00	0	0.00	8.06	4	1,708	0.23%
2019/05/27	3	8.03	0	0.00	8.01	3	1,755	0.17%
2019/05/24	1	8.06	1	8.08	8.04	0	1,814	0.00%
2019/05/23	0	0.00	7	8.14	8.06	-7	1,881	-0.37%
2019/05/21	0	0.00	6	8.15	8.20	-6	1,900	-0.32%
2019/05/20	1	8.00	0	0.00	7.97	1	1,872	0.05%
2019/05/17	18	7.99	1	8.02	7.96	17	1,875	0.91%
2019/05/16	5	8.23	1	8.28	8.12	4	1,806	0.22%
2019/05/15	12	8.30	0	8.25	8.30	12	1,768	0.68%
2019/05/14	1	8.30	1	8.35	8.30	0	1,757	0.00%
2019/05/13	0	0.00	4	8.40	8.40	-4	1,749	-0.23%
2019/05/10	7	8.49	6	8.48	8.48	1	1,754	0.06%
2019/05/09	10	8.56	3	8.57	8.52	7	1,761	0.40%
2019/05/08	1	8.62	0	0.00	8.64	1	1,758	0.06%
2019/05/07	16	8.70	1	8.70	8.70	15	1,759	0.85%
2019/05/06	21	8.76	0	0.00	8.74	21	1,741	1.21%
2019/05/03	0	0.00	9	8.96	8.90	-9	1,735	-0.52%
2019/05/02	0	0.00	1	8.90	8.87	-1	1,722	-0.06%
2019/04/30	0	0.00	1	8.83	8.77	-1	1,718	-0.06%
2019/04/29	5	8.75	0	0.00	8.73	5	1,726	0.29%
2019/04/25	1	8.81	12	8.85	8.84	-11	1,722	-0.64%
2019/04/24	1	8.85	0	0.00	8.81	1	1,721	0.06%
2019/04/23	0.3	8.85	0	0.00	8.90	0.3	1,724	0.02%
2019/04/22	0	0.00	8	9.04	8.93	-8	1,732	-0.46%
2019/04/19	0	0.00	7	8.90	8.89	-7	1,700	-0.41%
2019/04/18	0	0.00	21	8.85	8.81	-21	1,685	-1.25%
2019/04/17	1	8.82	10.5	8.83	8.90	-9.5	1,683	-0.56%
2019/04/16	23	8.83	0	0.00	8.82	23	1,650	1.39%
2019/04/15	0	0.00	12	8.82	8.83	-12	1,638	-0.73%
2019/04/11	10	8.76	2	8.78	8.75	8	1,619	0.49%
2019/04/08	50	8.72	6	8.69	8.70	44	1,657	2.65%
2019/04/03	8	8.62	0	0.00	8.64	8	1,659	0.48%
2019/04/02	1	8.59	0	0.00	8.61	1	1,663	0.06%
2019/04/01	1	8.63	0	0.00	8.60	1	1,651	0.06%
2019/03/29	3	8.66	8	8.64	8.65	-5	1,651	-0.30%
2019/03/25	24	8.71	128	8.71	8.66	-104	1,799	-5.78%	大賣/鉅額交易
2019/03/22	0	0.00	2	8.86	8.84	-2	1,906	-0.10%
2019/03/21	0	0.00	5	8.82	8.83	-5	1,907	-0.26%
2019/03/20	8	8.79	2	8.85	8.83	6	1,956	0.31%
2019/03/19	0	0.00	2	8.87	8.82	-2	1,968	-0.10%
2019/03/18	21	8.78	2	8.81	8.82	19	1,990	0.95%
2019/03/15	13	8.86	0	0.00	8.80	13	1,996	0.65%
2019/03/14	6	8.89	14	8.88	8.87	-8	1,984	-0.40%
2019/03/13	41	8.92	0	0.00	8.92	41	2,017	2.03%
2019/03/12	7	8.98	0	0.00	8.98	7	2,032	0.34%
2019/03/11	2	8.93	0	0.00	8.97	2	2,084	0.10%
2019/03/07	1	8.97	0	0.00	8.99	1	2,225	0.04%
2019/03/06	16	9.08	0	0.00	9.10	16	2,280	0.70%
2019/03/04	0	0.00	1	9.27	9.24	-1	2,398	-0.04%
2019/02/27	35	9.20	1	9.21	9.23	34	2,427	1.40%
2019/02/26	1	9.16	3	9.21	9.19	-2	2,388	-0.08%
2019/02/25	0	0.00	11	9.05	9.12	-11	2,357	-0.47%
2019/02/22	30	8.97	1	9.00	8.95	29	2,319	1.25%
2019/02/21	10	8.91	11	8.94	8.95	-1	2,249	-0.04%
2019/02/19	4	8.85	0	0.00	8.86	4	2,267	0.18%
2019/02/15	0	0.00	2	8.84	8.82	-2	2,290	-0.09%
2019/02/14	13	8.82	15	8.82	8.82	-2	2,299	-0.09%
2019/02/12	62	8.80	0	0.00	8.86	62	2,333	2.66%
2019/02/11	1	8.83	2	8.98	8.81	-1	2,383	-0.04%
2019/01/30	0	0.00	1	8.91	8.94	-1	2,387	-0.04%
2019/01/29	0	0.00	5	8.92	8.98	-5	2,404	-0.21%
2019/01/28	40	9.00	1	8.96	8.99	39	2,422	1.61%
2019/01/25	0	0.00	50	8.96	8.96	-50	2,446	-2.04%
2019/01/24	12	8.94	1	8.94	8.95	11	2,470	0.45%
2019/01/22	0	0.00	11	8.88	8.89	-11	2,563	-0.43%
2019/01/21	2	8.83	1	8.89	8.88	1	2,596	0.04%
2019/01/18	19	8.80	1	8.82	8.81	18	2,606	0.69%
2019/01/14	13	8.74	0	0.00	8.68	13	2,796	0.46%
2019/01/11	0	0.00	6	8.91	8.87	-6	2,913	-0.21%
2019/01/10	7	8.86	0	0.00	8.86	7	3,017	0.23%
2019/01/09	11	8.87	1	8.87	8.87	10	3,031	0.33%
2019/01/08	0	0.00	3	8.79	8.80	-3	3,044	-0.10%
2019/01/07	0	0.00	1	8.71	8.70	-1	3,062	-0.03%
2019/01/04	4	8.58	10	8.63	8.60	-6	3,150	-0.19%
2019/01/03	11	8.71	0	0.00	8.80	11	3,204	0.34%
2019/01/02	4	8.88	8	8.92	8.81	-4	3,214	-0.12%
2018/12/28	2	8.77	4	8.80	8.80	-2	3,215	-0.06%
2018/12/27	0	0.00	8	8.76	8.75	-8	3,225	-0.25%
2018/12/26	6	8.77	50	8.74	8.66	-44	3,187	-1.38%
2018/12/25	25	8.75	30	8.68	8.72	-5	3,179	-0.16%
2018/12/24	2	8.99	0	0.00	8.98	2	3,153	0.06%
2018/12/22	27	8.97	0	0.00	8.99	27	3,154	0.86%
2018/12/21	4	9.03	12	9.05	9.11	-8	3,167	-0.25%
2018/12/20	6	9.11	1	9.10	9.12	5	3,201	0.16%
2018/12/19	10	9.23	20	9.30	9.30	-10	3,175	-0.31%
2018/12/18	10	9.25	2	9.23	9.21	8	3,158	0.25%
2018/12/17	20	9.25	27	9.20	9.41	-7	3,083	-0.23%
2018/12/13	51	9.05	13	9.02	9.00	38	2,963	1.28%
2018/12/12	10	8.93	0	0.00	8.93	10	2,917	0.34%
2018/12/11	2	8.84	3	8.88	8.93	-1	2,884	-0.03%
2018/12/10	3	8.74	0	0.00	8.68	3	2,871	0.10%
2018/12/07	21	8.94	6	8.93	8.89	15	2,853	0.53%
2018/12/06	3	8.80	0	0.00	8.82	3	2,845	0.11%
2018/12/05	0	0.00	37	8.98	9.00	-37	2,831	-1.31%
2018/12/04	4	9.04	10	9.01	9.06	-6	2,838	-0.21%
2018/12/03	8	8.93	1	9.00	9.00	7	2,786	0.25%
2018/11/30	1	8.88	4	9.00	9.04	-3	2,686	-0.11%
2018/11/29	22	9.07	0	0.00	8.94	22	2,650	0.83%
2018/11/28	11	9.19	0	0.00	9.19	11	2,597	0.42%
2018/11/27	0	0.00	4	8.83	9.00	-4	2,525	-0.16%
2018/11/26	0	0.00	3	8.67	8.63	-3	2,460	-0.12%
2018/11/22	5	8.47	0.3	8.43	8.48	4.7	2,410	0.19%
2018/11/21	0	0.00	3	8.47	8.56	-3	2,397	-0.13%
2018/11/20	1	8.40	0	0.00	8.39	1	2,375	0.04%
2018/11/19	0	0.00	1	8.45	8.45	-1	2,378	-0.04%
2018/11/16	0	0.00	1	8.37	8.40	-1	2,412	-0.04%
2018/11/15	1	8.26	0	0.00	8.27	1	2,407	0.04%
2018/11/14	1	8.23	9	8.24	8.30	-8	2,425	-0.33%
2018/11/13	1	8.21	1	8.35	8.27	0	2,442	0.00%
2018/11/08	1	8.36	1	8.47	8.47	0	2,506	0.00%
2018/11/07	6	8.30	10.1	8.31	8.36	-4.1	2,500	-0.16%
2018/11/06	11	8.30	0	0.00	8.38	11	2,614	0.42%
2018/11/05	0	0.00	10	8.50	8.46	-10	2,625	-0.38%
2018/11/02	2	8.46	1	8.50	8.45	1	2,611	0.04%
2018/11/01	1	8.43	0.5	8.48	8.55	0.5	2,600	0.02%
2018/10/31	0	0.00	3	8.59	8.54	-3	2,594	-0.12%
2018/10/30	6	8.06	8	8.23	8.30	-2	2,581	-0.08%
2018/10/29	2	8.09	2	8.09	8.09	0	2,535	0.00%
2018/10/26	1	8.49	0	0.00	8.35	1	2,524	0.04%
2018/10/24	3	8.64	0	0.00	8.68	3	2,496	0.12%
2018/10/23	0	0.00	3	8.82	8.66	-3	2,480	-0.12%
2018/10/22	50	8.94	3	8.89	8.90	47	2,451	1.92%
2018/10/19	10	8.36	26	8.55	8.72	-16	2,364	-0.68%
2018/10/18	8	8.36	21	8.32	8.37	-13	2,252	-0.58%
2018/10/17	13	7.60	3	7.59	7.61	10	2,183	0.46%
2018/10/16	12	7.49	1	7.65	7.47	11	2,206	0.50%
2018/10/15	0	0.00	3	7.52	7.56	-3	2,216	-0.14%
2018/10/12	4	7.30	33	7.40	7.43	-29	2,212	-1.31%
2018/10/11	11	7.77	11	7.93	7.58	0	2,146	0.00%
2018/10/09	12	8.42	0	0.00	8.38	12	2,086	0.58%
2018/10/08	0	0.00	8	8.41	8.41	-8	2,071	-0.39%
2018/10/05	0	0.00	10.7	8.37	8.45	-10.7	2,080	-0.51%
2018/10/03	0	0.00	2	8.59	8.59	-2	2,073	-0.10%
2018/10/02	14	8.64	19.9	8.62	8.62	-5.9	2,084	-0.28%
2018/10/01	2	8.78	0	0.00	8.71	2	2,120	0.09%
2018/09/28	1	8.75	4	8.89	8.73	-3	2,149	-0.14%
2018/09/27	0	0.00	26	8.79	8.82	-26	2,140	-1.21%
2018/09/26	6	8.66	0	0.00	8.65	6	2,083	0.29%
2018/09/25	1	8.66	0	0.00	8.65	1	2,112	0.05%
2018/09/21	1	8.69	0	0.00	8.72	1	2,123	0.05%
2018/09/20	2	8.71	0	0.00	8.69	2	2,160	0.09%
2018/09/19	0	0.00	5	8.80	8.77	-5	2,237	-0.22%
2018/09/14	20	8.81	11	8.75	8.82	9	2,426	0.37%
2018/09/13	0	0.00	156	8.59	8.59	-156	2,445	-6.38%	大賣/鉅額交易
2018/09/11	0	0.00	2	8.64	8.68	-2	2,507	-0.08%
2018/09/10	0	0.00	4	8.50	8.45	-4	2,504	-0.16%
2018/09/07	0	0.00	54	8.56	8.60	-54	2,537	-2.13%
2018/09/06	8	8.57	0	0.00	8.56	8	2,577	0.31%
2018/09/04	4	8.65	0	0.00	8.68	4	2,828	0.14%
2018/09/03	6	8.80	0	0.00	8.76	6	2,846	0.21%
2018/08/31	5	8.80	9	8.87	8.84	-4	2,925	-0.14%
2018/08/30	5	8.85	0	0.00	8.85	5	3,013	0.17%
2018/08/29	4	8.96	10	8.94	8.91	-6	3,118	-0.19%
2018/08/24	2	8.83	5	8.85	8.85	-3	3,323	-0.09%
2018/08/23	0	0.00	2	8.98	8.96	-2	3,417	-0.06%
2018/08/22	0	0.00	3	8.78	8.79	-3	3,439	-0.09%
2018/08/21	0	0.00	1	8.67	8.69	-1	3,508	-0.03%
2018/08/20	0	0.00	2	8.58	8.57	-2	3,630	-0.06%
2018/08/17	2	8.43	1.5	8.36	8.36	0.5	3,600	0.01%
2018/08/16	1	8.43	0	0.00	8.41	1	3,620	0.03%
2018/08/14	1	8.57	1	8.68	8.63	0	3,676	0.00%
2018/08/13	59	8.70	0	0.00	8.62	59	3,732	1.58%
2018/08/10	6	9.13	2	9.11	9.08	4	3,700	0.11%
2018/08/09	1	9.31	2	9.28	9.27	-1	3,767	-0.03%
2018/08/08	1	9.30	100	9.34	9.31	-99	3,858	-2.57%
2018/08/07	14	9.32	2	9.32	9.30	12	3,893	0.31%
2018/08/03	0	0.00	25	9.15	9.20	-25	4,146	-0.60%
2018/08/02	1	9.14	20	9.15	9.13	-19	4,165	-0.46%
2018/08/01	0	0.00	1	9.33	9.28	-1	4,198	-0.02%
2018/07/31	0	0.00	260.6	9.15	9.18	-260.6	4,209	-6.19%	大賣/鉅額交易
2018/07/30	1	9.15	116	9.16	9.14	-115	4,315	-2.66%	大賣/鉅額交易
2018/07/26	1	9.24	0	0.00	9.28	1	4,339	0.02%
2018/07/25	1	9.30	0	0.00	9.23	1	4,403	0.02%
2018/07/24	0	0.00	2	9.31	9.38	-2	4,492	-0.04%
2018/07/19	1	9.09	0	0.00	9.09	1	4,508	0.02%
2018/07/18	0	0.00	1	9.06	9.05	-1	4,522	-0.02%
2018/07/17	0	0.00	1	9.01	9.01	-1	4,532	-0.02%
2018/07/13	0	0.00	1	8.96	8.97	-1	4,552	-0.02%
2018/07/11	0	0.00	2	8.98	8.97	-2	4,554	-0.04%
2018/07/10	0	0.00	10	8.85	8.93	-10	4,565	-0.22%
2018/07/09	0	0.00	2	8.76	8.78	-2	4,625	-0.04%
2018/07/06	6	8.74	0	0.00	8.73	6	4,603	0.13%
2018/07/04	2	8.91	0	0.00	8.90	2	4,605	0.04%
2018/07/02	0	0.00	2	9.11	9.10	-2	4,596	-0.04%
2018/06/29	0	0.00	10	8.96	9.00	-10	4,592	-0.22%
2018/06/28	13	8.79	8	8.78	8.80	5	4,563	0.11%
2018/06/27	27	9.03	22	9.12	8.98	5	4,560	0.11%
2018/06/26	20	9.11	5	9.09	9.22	15	4,471	0.34%
2018/06/25	4	9.38	30	9.45	9.33	-26	4,410	-0.59%
2018/06/21	2	9.62	0	0.00	9.55	2	4,389	0.05%
2018/06/20	0	0.00	22	9.76	9.69	-22	4,411	-0.50%
2018/06/19	1	9.76	0.1	9.72	9.78	0.9	4,407	0.02%
2018/06/15	1	9.76	5	9.85	9.76	-4	4,407	-0.09%
2018/06/14	10	9.89	50.5	9.87	9.89	-40.5	4,375	-0.92%
2018/06/13	0	0.00	30	9.85	9.79	-30	4,379	-0.69%
2018/06/12	0	0.00	3	9.70	9.88	-3	4,309	-0.07%
2018/06/08	10	9.63	5	9.66	9.60	5	4,190	0.12%
2018/06/07	7	9.48	28	9.53	9.66	-21	4,138	-0.51%
2018/06/06	51	9.44	301	9.45	9.45	-250	4,193	-5.96%	大賣/鉅額交易
2018/06/05	2	9.41	4	9.41	9.42	-2	4,160	-0.05%
2018/06/04	9	9.41	10	9.42	9.42	-1	4,124	-0.02%
2018/06/01	1	9.46	7	9.47	9.49	-6	4,042	-0.15%
2018/05/31	0	0.00	36	9.45	9.49	-36	4,053	-0.89%
2018/05/30	39	9.37	0	0.00	9.42	39	4,056	0.96%
2018/05/29	23	9.49	0	0.00	9.48	23	4,162	0.55%
2018/05/28	10	9.45	76.9	9.59	9.75	-66.9	4,399	-1.52%
2018/05/25	11	9.37	0	0.00	9.38	11	4,465	0.25%
2018/05/24	24	9.36	20	9.38	9.37	4	4,540	0.09%
2018/05/23	0	0.00	1	9.41	9.41	-1	4,577	-0.02%
2018/05/22	22	9.42	17	9.41	9.42	5	4,581	0.11%
2018/05/21	32	9.23	24	9.20	9.19	8	4,567	0.18%
2018/05/18	7	9.16	6	9.22	9.17	1	4,578	0.02%
2018/05/17	22	9.39	6	9.43	9.29	16	4,805	0.33%
2018/05/16	27	9.56	1	9.50	9.50	26	4,906	0.53%
2018/05/15	22	9.68	25	9.64	9.62	-3	4,955	-0.06%
2018/05/14	83	9.67	34	9.60	9.61	49	5,161	0.95%
2018/05/11	6	10.33	15	10.33	10.30	-9	4,930	-0.18%
2018/05/10	1	10.40	1	10.40	10.35	0	4,924	0.00%
2018/05/09	0	0.00	10	10.35	10.35	-10	4,947	-0.20%
2018/05/08	2	10.43	0	0.00	10.40	2	4,930	0.04%
2018/05/07	3	10.50	1,003	10.56	10.40	-1,000	4,948	-20.21%	大賣/鉅額交易
2018/05/04	2	10.35	0.9	10.30	10.35	1.1	4,866	0.02%
2018/05/03	4	10.39	3.1	10.40	10.40	0.9	4,871	0.02%
2018/05/02	5	10.35	200	10.40	10.30	-195	4,933	-3.95%	大賣/鉅額交易
2018/04/30	1	10.40	312	10.40	10.30	-311	5,019	-6.20%	大賣/鉅額交易
2018/04/27	10	9.99	2	10.15	10.05	8	4,992	0.16%
2018/04/26	0	0.00	11	10.15	10.05	-11	5,030	-0.22%
2018/04/25	11	10.10	54	10.10	10.05	-43	5,063	-0.85%
2018/04/24	3	10.13	3	10.13	10.10	0	5,118	0.00%
2018/04/23	10	10.40	44	10.30	10.20	-34	5,179	-0.66%
2018/04/20	0	0.00	2	10.35	10.35	-2	5,191	-0.04%
2018/04/19	1	10.45	0	0.00	10.45	1	5,241	0.02%
2018/04/18	1	10.35	0	0.00	10.35	1	5,258	0.02%
2018/04/17	0.9	10.35	15	10.40	10.35	-14.1	5,361	-0.26%
2018/04/16	16	10.56	0	0.00	10.55	16	5,457	0.29%
2018/04/13	10.5	10.45	17	10.56	10.60	-6.5	5,521	-0.12%
2018/04/11	5	10.45	0	0.00	10.35	5	5,847	0.09%
2018/04/10	0	0.00	20	10.35	10.35	-20	5,963	-0.34%
2018/04/09	5	10.32	20	10.30	10.35	-15	6,390	-0.23%
2018/04/03	0	0.00	3.1	10.37	10.40	-3.1	7,280	-0.04%
2018/04/02	8.4	10.45	0	0.00	10.40	8.4	7,301	0.11%
2018/03/31	5	10.60	0	0.00	10.55	5	7,542	0.07%
2018/03/30	2	10.42	1	10.40	10.45	1	7,564	0.01%
2018/03/29	0	0.00	3	10.40	10.40	-3	7,572	-0.04%
2018/03/28	1	10.50	0	0.00	10.40	1	7,594	0.01%
2018/03/27	17	10.60	0	0.00	10.45	17	7,597	0.22%
2018/03/23	2	10.35	4	10.38	10.40	-2	7,683	-0.03%
2018/03/22	7	10.77	2	10.83	10.70	5	7,646	0.07%
2018/03/21	4	10.83	0	0.00	10.80	4	7,638	0.05%
2018/03/20	1	10.90	2	11.00	10.90	-1	7,639	-0.01%
2018/03/19	36	11.06	0.5	10.90	10.95	35.5	7,698	0.46%
2018/03/16	0	10.80	0	0.00	10.80	0	7,677	0.00%
2018/03/15	3	10.88	0.4	10.85	10.85	2.6	7,682	0.03%
2018/03/14	4	10.95	330	11.02	10.95	-326	7,727	-4.22%	大賣/鉅額交易
2018/03/13	0.5	11.00	5	11.13	11.05	-4.5	7,792	-0.06%
2018/03/12	0	0.00	1	10.95	11.20	-1	7,844	-0.01%
2018/03/09	1	10.90	9	10.93	10.90	-8	7,874	-0.10%
2018/03/08	0	0.00	2	10.75	10.65	-2	7,904	-0.03%
2018/03/07	31	10.80	0	0.00	10.60	31	8,167	0.38%
2018/03/06	3	10.70	10.1	10.80	10.70	-7.1	8,362	-0.09%
2018/03/05	5	10.90	0	0.00	10.90	5	8,755	0.06%
2018/03/02	57	11.10	4.5	11.12	11.05	52.5	8,747	0.60%
2018/03/01	42.3	11.08	14	11.22	11.30	28.3	8,897	0.32%
2018/02/27	25	10.43	29	10.53	10.40	-4	8,617	-0.05%
2018/02/26	3	10.17	1	10.20	10.15	2	8,471	0.02%
2018/02/23	10	10.15	2	10.20	10.15	8	8,441	0.09%
2018/02/22	10	10.20	0	0.00	10.15	10	8,455	0.12%
2018/02/21	18	10.09	14	10.04	10.15	4	8,486	0.05%
2018/02/12	13	9.83	6	9.85	9.82	7	8,456	0.08%
2018/02/09	40	9.68	22	9.60	9.80	18	8,411	0.21%
2018/02/08	47	10.25	0	0.00	10.20	47	8,147	0.58%
2018/02/07	11	10.64	1	10.85	10.55	10	8,001	0.12%
2018/02/06	22	10.86	146	10.99	10.60	-124	7,923	-1.56%	大賣/鉅額交易
2018/02/05	30	11.33	10	11.35	11.40	20	7,757	0.26%
2018/02/02	0	0.00	0.1	11.55	11.55	-0.1	7,902	0.00%
2018/02/01	0	0.00	7	11.64	11.65	-7	7,973	-0.09%
2018/01/31	5	11.50	1	11.50	11.60	4	7,987	0.05%
2018/01/26	2	11.75	0	0.00	11.70	2	8,103	0.02%
2018/01/25	4	11.73	1	11.75	11.70	3	8,245	0.04%
2018/01/24	14.5	11.80	2	11.88	11.90	12.5	8,221	0.15%
2018/01/23	23	11.73	101	11.62	11.60	-78	8,132	-0.96%	大賣/
2018/01/22	2	11.78	486	11.80	11.75	-484	8,333	-5.81%	大賣/鉅額交易
2018/01/19	34	11.89	0	0.00	11.80	34	8,295	0.41%
2018/01/18	23	11.90	0	0.00	11.90	23	8,265	0.28%
2018/01/17	6	11.85	0	0.00	11.90	6	8,348	0.07%
2018/01/16	4	11.95	1.2	11.90	11.95	2.8	8,434	0.03%
2018/01/15	6	12.01	1	12.00	12.00	5	8,478	0.06%
2018/01/12	0	0.00	56	11.99	12.00	-56	8,499	-0.66%
2018/01/11	4	12.05	31.4	12.11	11.90	-27.4	8,509	-0.32%
2018/01/10	8	12.02	0	0.00	12.00	8	8,512	0.09%
2018/01/09	15	12.20	100	12.33	12.20	-85	8,468	-1.00%
2018/01/08	1	12.20	110	12.30	12.35	-109	8,440	-1.29%	大賣/鉅額交易
2018/01/05	13	12.35	445	12.38	12.30	-432	8,333	-5.18%	大賣/鉅額交易
2018/01/04	26	12.15	129	12.21	12.15	-103	8,213	-1.25%	大賣/鉅額交易
2018/01/03	54	12.36	115	12.24	12.15	-61	8,162	-0.75%	大賣/
2018/01/02	35	12.17	3,418.7	12.22	12.40	-3,383.7	8,047	-42.04%	大賣/鉅額交易