陽明 (2609)-富邦-中壢券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

陽明 (2609)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	106.4	77.61	55.7	77.86	77.50	50.7	50,914	0.10%	大買/
2024/11/21	171.6	79.00	267	78.82	79.30	-95.4	49,840	-0.19%	大買/大賣/
2024/11/20	264.8	77.39	361.9	77.81	77.10	-97.1	47,911	-0.20%	大買/大賣/
2024/11/19	75.3	74.32	162.3	73.87	74.70	-87	45,259	-0.19%	大賣/
2024/11/18	66	72.50	120.2	72.60	72.10	-54.2	44,245	-0.12%	大賣/
2024/11/15	26.2	72.43	81	72.70	72.20	-54.8	43,790	-0.13%
2024/11/14	19	71.40	44.1	71.13	70.80	-25.2	43,333	-0.06%
2024/11/13	89.1	71.69	47	71.58	71.30	42.1	43,608	0.10%
2024/11/12	117.3	72.51	136	72.66	72.10	-18.8	43,460	-0.04%	大買/大賣/
2024/11/11	36.4	71.30	16.1	71.36	71.80	20.4	42,627	0.05%
2024/11/08	50.6	71.95	189.5	72.05	71.50	-138.9	42,920	-0.32%	大賣/鉅額交易
2024/11/07	50.1	69.33	63	69.10	69.70	-12.9	42,580	-0.03%
2024/11/06	84.3	70.37	44.5	70.41	70.80	39.8	42,602	0.09%
2024/11/05	72.6	70.70	178.8	70.75	70.70	-106.1	42,786	-0.25%	大賣/鉅額交易
2024/11/04	143.6	69.42	71.4	68.67	68.10	72.1	42,648	0.17%	大買/
2024/11/01	103.3	69.00	224.8	69.16	70.00	-121.4	42,594	-0.29%	大買/大賣/鉅額交易
2024/10/30	7	67.13	30	67.01	66.40	-23	42,286	-0.05%
2024/10/29	24	66.53	10.2	66.78	66.20	13.8	42,605	0.03%
2024/10/28	83.5	68.66	81.1	68.29	68.10	2.4	42,856	0.01%
2024/10/25	25	67.61	10	67.76	67.80	15	43,058	0.03%
2024/10/24	67	67.84	80.7	67.46	67.30	-13.6	43,163	-0.03%
2024/10/23	15.3	68.26	39.3	68.57	68.50	-24	43,207	-0.06%
2024/10/22	126.3	68.34	143.9	68.34	67.80	-17.6	43,583	-0.04%	大買/大賣/
2024/10/21	16.7	67.22	116.6	67.58	68.40	-99.9	43,713	-0.23%	大賣/
2024/10/18	94.2	65.74	81.2	65.84	65.90	13	43,601	0.03%
2024/10/17	52.4	64.93	62.8	65.34	65.50	-10.3	43,452	-0.02%
2024/10/16	72.1	63.79	73	63.74	63.70	-0.9	43,457	0.00%
2024/10/15	20.3	63.62	24.6	63.57	63.10	-4.3	43,630	-0.01%
2024/10/14	22.8	63.39	17.5	63.20	63.30	5.3	44,213	0.01%
2024/10/11	35.5	63.07	44.2	62.94	62.80	-8.7	44,576	-0.02%
2024/10/09	88.4	62.45	39.7	62.50	62.50	48.7	44,650	0.11%
2024/10/08	43.7	64.01	36.4	63.61	63.50	7.3	44,723	0.02%
2024/10/07	247.1	63.91	739.2	63.62	64.10	-492.1	45,386	-1.08%	大買/大賣/鉅額交易
2024/10/04	158.2	64.41	127.7	64.16	64.10	30.5	46,296	0.07%	大買/大賣/
2024/10/01	138.3	70.67	131.5	70.40	70.50	6.8	45,420	0.01%	大買/大賣/
2024/09/30	135.1	69.91	101.4	69.63	69.00	33.7	45,132	0.07%	大買/大賣/
2024/09/27	84.7	72.09	123	72.47	72.90	-38.3	44,635	-0.09%	大賣/
2024/09/26	376	72.64	409.7	72.62	70.90	-33.6	43,684	-0.08%	大買/大賣/
2024/09/25	192	69.17	275	69.16	70.40	-82.9	41,313	-0.20%	大買/大賣/
2024/09/24	329	67.32	402.4	67.28	67.60	-73.3	39,564	-0.19%	大買/大賣/
2024/09/23	26	64.25	60.1	64.18	64.50	-34.1	37,671	-0.09%
2024/09/20	93	63.49	78	63.47	63.60	15	38,079	0.04%
2024/09/19	39	63.16	17.3	63.10	63.40	21.7	38,812	0.06%
2024/09/18	6	62.68	60.1	62.81	62.60	-54.1	39,497	-0.14%
2024/09/16	30.5	61.63	28.1	61.66	61.70	2.4	41,761	0.01%
2024/09/13	14.1	62.33	32.5	62.27	62.40	-18.4	42,555	-0.04%
2024/09/12	61.5	62.25	52.4	62.17	62.00	9.1	43,986	0.02%
2024/09/11	23.2	60.77	24.6	61.27	61.30	-1.4	44,485	0.00%
2024/09/10	26	60.53	17	60.82	59.80	9	45,909	0.02%
2024/09/09	45.1	60.61	18	60.73	60.60	27.1	48,201	0.06%
2024/09/06	15	61.89	19	61.95	62.10	-4	50,370	-0.01%
2024/09/05	41.4	61.73	12.3	61.55	61.50	29.1	54,137	0.05%
2024/09/04	56.6	59.78	132.1	60.55	60.70	-75.5	59,230	-0.13%	大賣/
2024/09/03	25.1	62.05	15	62.46	61.80	10.1	62,553	0.02%
2024/09/02	29.7	63.07	9.1	63.82	62.30	20.6	67,649	0.03%
2024/08/30	32	64.03	77.3	63.93	64.50	-45.3	71,442	-0.06%
2024/08/29	5	62.74	15	62.67	62.90	-10	72,503	-0.01%
2024/08/28	9.2	62.68	2	62.70	62.60	7.2	75,295	0.01%
2024/08/27	71.5	62.94	119	63.63	62.70	-47.5	80,365	-0.06%	大賣/
2024/08/26	38.1	64.86	122.2	64.97	64.20	-84.1	80,319	-0.10%	大賣/
2024/08/23	46.2	63.83	27.2	63.89	63.60	18.9	80,354	0.02%
2024/08/22	47.1	63.72	47	63.72	63.70	0.1	80,874	0.00%
2024/08/21	59.1	63.86	37	63.64	63.70	22.1	81,654	0.03%
2024/08/20	185.1	64.62	122.1	64.30	63.70	63.1	81,682	0.08%	大買/大賣/
2024/08/19	124	63.95	152.5	63.90	63.70	-28.5	81,476	-0.03%	大買/大賣/
2024/08/16	161	64.16	95.2	64.22	63.80	65.8	81,622	0.08%	大買/
2024/08/15	75.5	63.21	130.2	63.50	63.80	-54.6	81,353	-0.07%	大賣/
2024/08/14	73	61.95	88.8	61.71	61.60	-15.7	80,912	-0.02%
2024/08/13	134.2	61.94	64.5	62.12	61.80	69.7	81,032	0.09%	大買/
2024/08/12	141	62.38	181.1	62.97	63.50	-40.1	85,062	-0.05%	大買/大賣/
2024/08/09	198.9	61.60	85.4	61.84	60.80	113.5	87,798	0.13%	大買/鉅額交易
2024/08/08	125.5	62.64	20.7	62.02	61.20	104.8	94,830	0.11%	大買/鉅額交易
2024/08/07	42.1	62.54	55	63.15	63.60	-12.9	98,810	-0.01%
2024/08/06	211.7	62.16	192.9	62.58	61.10	18.7	104,523	0.02%	大買/大賣/
2024/08/05	215.6	60.20	331.5	61.03	60.00	-115.9	106,461	-0.11%	大買/大賣/鉅額交易
2024/08/02	211.2	65.65	204.2	64.63	64.10	7	106,869	0.01%	大買/大賣/
2024/08/01	54.8	64.64	46.1	64.29	64.60	8.6	107,135	0.01%
2024/07/31	254.3	63.55	270.3	63.01	63.40	-15.9	107,083	-0.01%	大買/大賣/
2024/07/30	23.3	60.95	35.4	61.14	62.30	-12.1	107,424	-0.01%
2024/07/29	9.2	59.94	24	59.93	60.00	-14.8	108,143	-0.01%
2024/07/26	26.5	59.67	16.2	59.83	60.30	10.3	109,053	0.01%
2024/07/23	165.3	60.32	150.4	60.66	60.80	14.9	111,862	0.01%	大買/大賣/
2024/07/22	34.4	58.16	127.2	58.40	58.60	-92.8	114,730	-0.08%	大賣/
2024/07/19	123.7	60.32	102.5	60.57	60.20	21.2	114,172	0.02%	大買/大賣/
2024/07/18	35.1	62.06	81	61.92	61.80	-45.9	114,049	-0.04%
2024/07/17	47.7	61.94	28.4	61.90	61.90	19.3	113,909	0.02%
2024/07/16	37.6	63.13	8.4	63.52	62.40	29.2	114,301	0.03%
2024/07/15	40.7	63.28	85.7	63.27	63.10	-44.9	114,770	-0.04%
2024/07/12	60	64.05	65.1	63.84	64.00	-5.1	114,184	0.00%
2024/07/11	34.2	65.48	31.6	65.60	65.10	2.6	113,780	0.00%
2024/07/10	56.5	65.67	50.6	66.02	65.10	5.9	113,798	0.01%
2024/07/09	131.9	65.94	89.1	65.26	65.20	42.8	113,470	0.04%	大買/
2024/07/08	145	67.71	171.6	67.85	67.50	-26.6	112,626	-0.02%	大買/大賣/
2024/07/05	220.7	72.70	106	72.78	72.30	114.7	111,216	0.10%	大買/大賣/鉅額交易
2024/07/04	148.5	74.40	16.8	74.30	73.80	131.7	110,779	0.12%	大買/鉅額交易
2024/07/03	120	75.94	106	75.95	74.80	14	110,428	0.01%	大買/大賣/
2024/07/02	34	73.91	48.2	73.62	74.10	-14.2	109,694	-0.01%
2024/07/01	59.5	74.17	52.3	74.58	73.70	7.2	109,279	0.01%
2024/06/28	30.2	74.84	14.2	74.97	74.60	16	108,377	0.01%
2024/06/27	35.3	75.51	69	75.43	75.20	-33.7	107,922	-0.03%
2024/06/26	128.4	75.45	94.3	75.16	75.00	34.1	107,423	0.03%	大買/
2024/06/25	92	75.00	329.6	75.92	76.50	-237.6	106,758	-0.22%	大賣/鉅額交易
2024/06/24	120.2	74.73	89.5	74.98	74.20	30.6	105,780	0.03%	大買/
2024/06/21	313.5	78.06	249.2	78.34	75.90	64.3	105,449	0.06%	大買/大賣/
2024/06/20	63.3	76.28	98.2	76.54	76.70	-35	103,009	-0.03%
2024/06/19	76	76.21	167.3	76.27	75.00	-91.3	102,277	-0.09%	大賣/
2024/06/18	32.7	74.08	93.4	74.21	74.10	-60.7	100,961	-0.06%
2024/06/17	226.8	74.81	90.3	74.32	73.70	136.6	100,571	0.14%	大買/鉅額交易
2024/06/14	221.9	74.63	156.1	74.80	75.40	65.9	99,141	0.07%	大買/大賣/
2024/06/13	263.3	72.98	262.9	73.08	72.40	0.4	97,069	0.00%	大買/大賣/
2024/06/12	404	71.33	356.6	71.36	70.90	47.5	95,585	0.05%	大買/大賣/
2024/06/11	804.5	79.70	597.6	79.64	74.70	206.9	92,009	0.22%	大買/大賣/鉅額交易
2024/06/07	533.2	83.22	727.1	83.16	82.90	-193.9	87,019	-0.22%	大買/大賣/鉅額交易
2024/06/06	681.8	82.57	705.3	82.90	83.70	-23.6	83,616	-0.03%	大買/大賣/
2024/06/05	567.7	80.31	499.5	80.81	80.40	68.3	78,688	0.09%	大買/大賣/
2024/06/04	147.2	75.11	142.2	75.09	75.70	5	75,295	0.01%	大買/大賣/
2024/06/03	737.3	74.52	630.5	74.49	75.90	106.9	74,088	0.14%	大買/大賣/鉅額交易
2024/05/31	929.3	75.48	304.5	76.53	71.50	624.9	71,518	0.87%	大買/大賣/鉅額交易
2024/05/30	83	76.90	51.5	77.44	78.30	31.5	66,738	0.05%
2024/05/29	81.6	78.01	221.9	79.77	77.20	-140.3	66,931	-0.21%	大賣/鉅額交易
2024/05/28	143.7	79.60	67.3	79.58	79.50	76.4	66,688	0.11%	大買/
2024/05/27	101.9	77.55	103.7	76.42	78.30	-1.8	66,564	0.00%	大買/大賣/
2024/05/24	16	73.43	32.5	73.00	73.50	-16.5	66,061	-0.02%
2024/05/23	14.1	71.54	39.5	71.73	71.30	-25.4	65,927	-0.04%
2024/05/22	12.1	71.70	57.5	71.89	72.00	-45.4	66,285	-0.07%
2024/05/21	24	71.11	61	71.04	71.40	-37	67,030	-0.06%
2024/05/20	64.2	71.66	78.1	71.91	72.50	-13.9	67,811	-0.02%
2024/05/17	110.9	72.23	75	71.71	71.00	35.9	67,821	0.05%	大買/
2024/05/16	629.7	73.39	514.9	73.69	74.10	114.9	67,308	0.17%	大買/大賣/鉅額交易
2024/05/15	437.5	70.62	542.7	70.98	71.40	-105.3	62,532	-0.17%	大買/大賣/鉅額交易
2024/05/14	685.8	70.61	730.4	71.07	71.30	-44.6	59,266	-0.08%	大買/大賣/
2024/05/13	230.9	66.10	327.4	66.40	66.60	-96.5	51,583	-0.19%	大買/大賣/
2024/05/10	353.7	57.78	721.7	59.64	60.60	-368	47,517	-0.77%	大買/大賣/鉅額交易
2024/05/09	315.2	55.05	509.1	55.16	55.10	-193.9	41,522	-0.47%	大買/大賣/鉅額交易
2024/05/08	296.2	52.92	309.1	52.51	52.20	-12.8	38,724	-0.03%	大買/大賣/
2024/05/07	36	52.28	262.3	52.30	52.50	-226.3	37,648	-0.60%	大賣/鉅額交易
2024/05/06	38.1	50.28	29	50.49	50.60	9.1	36,577	0.02%
2024/05/03	142	50.30	139	51.27	50.40	3	36,422	0.01%	大買/大賣/
2024/05/02	93	51.91	64	51.34	51.30	29	35,869	0.08%
2024/04/30	127	51.66	111.1	52.36	52.20	15.9	34,907	0.05%	大買/大賣/
2024/04/29	332	53.97	414.3	53.42	52.90	-82.3	34,260	-0.24%	大買/大賣/
2024/04/26	98.8	49.51	605.7	50.37	51.80	-506.9	31,859	-1.59%	大賣/鉅額交易
2024/04/25	27.6	46.52	16.4	46.89	47.10	11.2	28,881	0.04%
2024/04/24	32.5	46.31	58.8	46.57	46.70	-26.3	29,490	-0.09%
2024/04/23	15.1	45.74	27	45.71	45.85	-11.9	30,084	-0.04%
2024/04/22	113	46.44	76.3	46.34	45.60	36.7	31,047	0.12%	大買/
2024/04/19	48.2	45.23	88.5	45.35	45.15	-40.2	31,099	-0.13%
2024/04/18	5.2	43.75	3.3	43.77	43.80	1.9	31,794	0.01%
2024/04/17	18.2	44.06	22	44.01	43.95	-3.8	32,544	-0.01%
2024/04/16	28.6	43.90	4.2	44.28	43.80	24.5	35,643	0.07%
2024/04/15	17.2	44.91	26	45.08	45.20	-8.8	38,172	-0.02%
2024/04/12	9	45.20	5.2	45.11	45.20	3.8	39,648	0.01%
2024/04/11	14	45.06	8.6	45.04	45.00	5.4	42,860	0.01%
2024/04/10	23.4	44.77	11	44.47	44.40	12.4	47,471	0.03%
2024/04/09	27	45.11	25.9	45.23	44.95	1.1	49,252	0.00%
2024/04/08	16.8	44.40	50.2	44.04	45.10	-33.4	51,653	-0.06%
2024/04/03	21.6	43.85	29.5	43.96	43.80	-7.9	51,965	-0.02%
2024/04/02	3.1	44.15	15.2	44.27	44.45	-12.1	52,810	-0.02%
2024/04/01	4.2	44.32	0	0.00	44.30	4.2	54,419	0.01%
2024/03/29	20.3	44.40	21.1	44.47	44.40	-0.8	57,040	0.00%
2024/03/28	13.2	44.24	50.3	44.27	44.10	-37.1	61,145	-0.06%
2024/03/27	21.4	44.19	7	44.21	44.15	14.4	66,969	0.02%
2024/03/26	69.4	44.63	11	44.71	44.15	58.4	72,282	0.08%
2024/03/25	11	45.60	5.8	45.56	45.60	5.2	74,413	0.01%
2024/03/22	42.9	45.10	5	45.10	45.15	37.9	78,776	0.05%
2024/03/21	39.1	45.91	41.6	45.78	45.45	-2.5	82,392	0.00%
2024/03/20	33.6	45.10	44.4	45.08	44.95	-10.8	82,759	-0.01%
2024/03/19	11.6	45.47	18.6	45.55	45.30	-7	82,606	-0.01%
2024/03/18	41.5	45.14	14.2	45.16	45.15	27.2	82,626	0.03%
2024/03/15	72.8	46.26	38.3	46.51	46.50	34.5	82,622	0.04%
2024/03/14	80.3	48.05	215	48.32	47.75	-134.7	81,884	-0.16%	大賣/鉅額交易
2024/03/13	36	48.94	32	48.93	48.70	4	81,628	0.00%
2024/03/12	68.3	48.90	61	48.78	48.95	7.3	81,399	0.01%
2024/03/11	9.2	48.48	43.6	48.57	48.60	-34.4	81,293	-0.04%
2024/03/08	89.7	47.99	46	48.34	47.55	43.7	81,533	0.05%
2024/03/07	24.1	48.19	9	48.24	48.00	15.2	81,653	0.02%
2024/03/06	50.2	48.22	8	48.41	48.00	42.2	81,835	0.05%
2024/03/05	8.2	48.77	22.2	49.03	48.60	-14	81,797	-0.02%
2024/03/04	89.9	48.48	75.2	48.55	48.90	14.7	81,501	0.02%
2024/03/01	42.4	49.07	31.2	49.21	49.15	11.2	81,079	0.01%
2024/02/29	35.2	49.59	50	49.60	49.85	-14.8	80,766	-0.02%
2024/02/27	21.1	48.80	47.2	48.93	48.55	-26.1	80,194	-0.03%
2024/02/26	57	48.92	51	48.80	48.70	6	79,816	0.01%
2024/02/23	63.6	49.49	63.5	49.34	49.10	0.1	79,548	0.00%
2024/02/22	196.3	49.96	231.6	49.74	49.95	-35.3	79,046	-0.04%	大買/大賣/
2024/02/21	186.6	49.00	64.1	48.79	48.35	122.5	77,991	0.16%	大買/鉅額交易
2024/02/20	45	47.97	34.1	47.87	48.15	11	76,991	0.01%
2024/02/19	25.4	46.75	9	46.83	46.90	16.3	76,623	0.02%
2024/02/16	29.1	47.24	24.4	47.08	46.90	4.7	76,622	0.01%
2024/02/15	35.5	45.93	35.2	46.40	46.65	0.3	76,927	0.00%
2024/02/05	40.8	47.47	7	47.48	47.30	33.8	76,416	0.04%
2024/02/02	36.6	48.05	14.5	47.98	47.75	22.1	76,221	0.03%
2024/02/01	36	48.73	44	49.00	49.15	-8	75,807	-0.01%
2024/01/31	27.5	48.00	28	48.25	47.85	-0.5	75,447	0.00%
2024/01/30	28.8	48.64	25.5	48.67	48.50	3.4	75,144	0.00%
2024/01/29	26.2	48.84	19	48.85	48.80	7.2	75,025	0.01%
2024/01/26	28.2	48.93	11	49.08	48.90	17.2	74,848	0.02%
2024/01/25	34.6	49.31	27.7	49.25	49.25	6.9	74,575	0.01%
2024/01/24	13.1	50.10	45	50.07	49.80	-31.9	74,259	-0.04%
2024/01/23	83.8	49.79	42.1	50.08	49.45	41.7	73,968	0.06%
2024/01/22	99.6	49.20	49.1	49.46	49.80	50.5	73,435	0.07%
2024/01/19	43	50.65	32	50.73	50.90	11	72,698	0.02%
2024/01/18	64.3	50.55	111.8	50.92	51.30	-47.5	72,119	-0.07%	大賣/
2024/01/17	319.4	50.26	250.5	50.20	49.75	68.9	71,254	0.10%	大買/大賣/
2024/01/16	230.8	51.45	275.3	51.21	51.10	-44.5	70,167	-0.06%	大買/大賣/
2024/01/15	171.5	52.56	137.5	52.36	52.20	34	69,052	0.05%	大買/大賣/
2024/01/12	134.6	51.06	186.7	51.58	51.80	-52.1	68,101	-0.08%	大買/大賣/
2024/01/11	103.4	49.40	60	49.39	49.30	43.4	66,573	0.07%	大買/
2024/01/10	200.3	49.31	326.6	48.97	48.80	-126.3	65,947	-0.19%	大買/大賣/鉅額交易
2024/01/09	468.7	52.08	132.7	52.11	51.70	336.1	62,747	0.54%	大買/大賣/鉅額交易
2024/01/08	173.6	57.14	250.7	57.08	56.50	-77.1	59,929	-0.13%	大買/大賣/
2024/01/05	507.1	58.00	353.3	57.87	58.00	153.8	58,241	0.26%	大買/大賣/鉅額交易
2024/01/04	472.8	57.57	700.9	57.07	57.30	-228.1	54,924	-0.42%	大買/大賣/鉅額交易
2024/01/03	1,149	54.19	162.6	54.07	54.00	986.4	50,539	1.95%	大買/大賣/鉅額交易
2024/01/02	670.6	54.23	590.8	53.25	53.00	79.8	48,572	0.16%	大買/大賣/
2023/12/29	84.3	51.58	30.6	51.63	51.30	53.7	46,003	0.12%
2023/12/28	160.4	52.04	122.6	52.01	51.90	37.7	45,551	0.08%	大買/大賣/
2023/12/27	143.2	52.95	185.5	53.53	52.60	-42.3	44,588	-0.09%	大買/大賣/
2023/12/26	196.9	52.60	318.4	52.24	52.00	-121.5	43,061	-0.28%	大買/大賣/鉅額交易
2023/12/25	541	53.22	323.6	53.26	51.80	217.3	40,417	0.54%	大買/大賣/鉅額交易
2023/12/22	508.6	56.85	557.4	57.26	57.50	-48.9	36,363	-0.13%	大買/大賣/
2023/12/21	318	52.70	796.4	53.79	55.40	-478.5	30,431	-1.57%	大買/大賣/鉅額交易
2023/12/20	197	49.59	206.1	49.71	50.40	-9.1	25,050	-0.04%	大買/大賣/
2023/12/19	201.7	49.34	252.7	49.50	49.30	-51	22,532	-0.23%	大買/大賣/
2023/12/18	153.9	46.98	351.7	47.17	47.85	-197.8	18,279	-1.08%	大買/大賣/鉅額交易
2023/12/15	25.1	44.13	67.3	43.73	44.25	-42.3	14,910	-0.28%
2023/12/14	17.2	42.98	2.4	43.23	42.75	14.8	14,410	0.10%
2023/12/13	17.4	43.68	10	43.70	43.20	7.4	14,666	0.05%
2023/12/12	50.1	44.62	42	44.52	44.00	8.1	16,436	0.05%
2023/12/11	11.4	44.25	14.3	44.30	44.00	-2.9	16,360	-0.02%
2023/12/08	8	43.78	9.5	43.90	44.00	-1.5	16,264	-0.01%
2023/12/07	15.5	44.01	22.5	44.19	43.70	-7	16,227	-0.04%
2023/12/06	4	44.33	8	44.23	44.65	-4	16,207	-0.02%
2023/12/05	32.1	44.98	28.1	44.85	44.85	4	16,069	0.02%
2023/12/04	66.2	44.63	61.7	44.85	45.15	4.5	15,536	0.03%
2023/12/01	5	42.97	48.2	43.03	43.30	-43.2	14,717	-0.29%
2023/11/30	9	42.28	7	42.17	42.00	2	14,382	0.01%
2023/11/29	11.2	42.48	10.6	42.43	42.55	0.6	14,303	0.00%
2023/11/28	0	0.00	14	42.47	42.65	-14	14,280	-0.10%
2023/11/27	1	41.80	57	41.81	42.00	-56	14,187	-0.39%
2023/11/24	9.3	41.49	13	41.55	41.75	-3.8	14,230	-0.03%
2023/11/22	17.7	41.63	6.4	41.81	41.55	11.3	14,285	0.08%
2023/11/21	17	41.89	7.5	42.00	41.90	9.5	14,315	0.07%
2023/11/20	11	41.83	15.9	41.82	42.00	-4.9	14,564	-0.03%
2023/11/17	8.1	41.88	0.6	41.96	41.80	7.5	14,695	0.05%
2023/11/16	4	42.03	31.9	42.10	42.15	-27.9	14,689	-0.19%
2023/11/15	9	41.71	29.2	41.87	42.10	-20.2	14,752	-0.14%
2023/11/14	37	41.79	16	42.45	41.50	21	15,292	0.14%
2023/11/13	15	41.76	22	41.58	41.45	-7	15,000	-0.05%
2023/11/10	44.1	41.55	5.7	41.45	41.30	38.4	15,307	0.25%
2023/11/09	35	41.79	18.5	42.03	41.85	16.6	15,399	0.11%
2023/11/08	15	42.00	9.2	42.09	41.90	5.8	15,698	0.04%
2023/11/07	11	42.25	24	42.26	42.25	-13	15,767	-0.08%
2023/11/06	17.2	42.29	65	42.12	42.30	-47.8	15,975	-0.30%
2023/11/03	21	43.25	40	43.17	43.25	-19	15,983	-0.12%
2023/11/02	10	42.47	13.4	42.61	42.65	-3.4	16,076	-0.02%
2023/11/01	33	42.14	2	42.43	42.10	31	16,408	0.19%
2023/10/31	25.3	42.58	7	42.66	42.10	18.3	16,745	0.11%
2023/10/30	2	43.00	53.4	42.85	43.25	-51.4	16,865	-0.30%
2023/10/27	2	42.88	21	42.81	43.00	-19	16,907	-0.11%
2023/10/26	4	42.30	7.3	42.39	42.45	-3.3	17,389	-0.02%
2023/10/25	3.3	42.31	11	42.24	42.30	-7.7	17,925	-0.04%
2023/10/24	1	42.10	28	42.02	42.20	-27	18,272	-0.15%
2023/10/23	8.1	42.04	13	42.13	41.95	-4.9	18,667	-0.03%
2023/10/20	5	42.07	24	42.23	42.35	-19	18,868	-0.10%
2023/10/19	4.1	42.63	14	42.68	42.70	-9.9	19,136	-0.05%
2023/10/18	8.4	42.04	36.5	42.03	42.30	-28.1	19,637	-0.14%
2023/10/17	3	42.33	16	42.27	42.25	-13	20,006	-0.06%
2023/10/16	21	42.10	7	42.21	42.40	14	20,676	0.07%
2023/10/13	18	42.61	19	42.81	42.55	-1	21,410	0.00%
2023/10/12	4	42.73	5	42.84	43.10	-1	21,726	0.00%
2023/10/11	27.1	43.19	29	43.27	42.55	-2	22,300	-0.01%
2023/10/06	5	45.02	2	44.88	45.00	3	23,265	0.01%
2023/10/05	12	45.13	1	45.50	44.90	11	24,382	0.05%
2023/10/04	12	44.40	11	44.18	44.55	1	24,984	0.00%
2023/10/03	17.5	44.27	3	44.32	44.10	14.5	25,836	0.06%
2023/10/02	16.6	44.66	14.1	44.61	44.45	2.5	26,366	0.01%
2023/09/28	4.2	45.79	4.6	45.96	45.45	-0.4	27,236	0.00%
2023/09/27	17	46.28	32	45.98	45.90	-15	30,489	-0.05%
2023/09/26	16	45.96	9	45.82	45.95	7	33,006	0.02%
2023/09/25	4	45.75	24.2	45.41	45.95	-20.2	37,459	-0.05%
2023/09/22	33.1	45.73	7	45.78	45.80	26.1	39,241	0.07%
2023/09/21	4	45.71	34.5	45.68	45.60	-30.5	39,654	-0.08%
2023/09/20	14	46.50	71.2	46.65	46.30	-57.2	39,877	-0.14%
2023/09/19	18	45.59	26	45.46	45.85	-8	39,695	-0.02%
2023/09/18	57.2	45.68	62.1	45.66	45.50	-4.9	39,773	-0.01%
2023/09/15	113	46.10	159	46.29	46.45	-46	39,977	-0.12%	大買/大賣/
2023/09/14	33.3	44.39	77.4	44.32	44.60	-44.1	38,125	-0.12%
2023/09/13	9.3	43.04	11.5	43.13	43.30	-2.2	38,034	-0.01%
2023/09/12	10	42.94	29.3	42.99	43.10	-19.3	38,359	-0.05%
2023/09/11	3.3	42.60	3	42.93	42.50	0.3	38,623	0.00%
2023/09/08	17	42.82	11	42.87	42.65	6	38,922	0.02%
2023/09/07	5.2	42.54	7	42.49	42.50	-1.9	39,057	0.00%
2023/09/06	13.3	42.85	6	42.92	42.60	7.3	39,193	0.02%
2023/09/05	10	43.25	10	43.20	43.30	0	39,357	0.00%
2023/09/04	8	42.69	28.3	42.37	42.90	-20.3	39,782	-0.05%
2023/09/01	3	42.22	4	42.38	42.10	-1	39,716	0.00%
2023/08/31	25.3	42.45	8	42.71	42.25	17.3	39,828	0.04%
2023/08/30	15.1	42.28	7	42.38	42.25	8.1	39,936	0.02%
2023/08/29	9.1	42.33	5.6	42.26	42.50	3.5	40,016	0.01%
2023/08/28	27	41.84	25	41.96	42.00	2.1	40,157	0.01%
2023/08/25	21	42.13	11.5	42.10	42.05	9.6	40,320	0.02%
2023/08/24	39.2	42.11	35.5	42.16	41.95	3.7	40,373	0.01%
2023/08/23	29	43.35	8.5	43.11	42.95	20.6	40,250	0.05%
2023/08/22	6.3	43.17	5	43.34	43.30	1.3	40,211	0.00%
2023/08/21	35.3	43.26	23	43.23	43.10	12.3	40,225	0.03%
2023/08/18	37.4	44.40	53.3	44.67	43.90	-16	40,110	-0.04%
2023/08/17	10.4	41.77	26.5	42.08	42.55	-16.1	39,468	-0.04%
2023/08/16	40.3	42.36	17.1	42.15	42.05	23.2	39,345	0.06%
2023/08/15	18.1	43.69	48.1	43.73	43.60	-30	39,023	-0.08%
2023/08/14	33.5	44.19	41.9	44.35	44.05	-8.4	38,934	-0.02%
2023/08/11	20.2	45.49	38.1	45.28	45.30	-17.9	38,727	-0.05%
2023/08/10	13.1	45.47	9	45.51	45.50	4.1	38,714	0.01%
2023/08/09	21	46.22	7.5	46.28	46.00	13.5	38,759	0.03%
2023/08/08	12	46.50	12	46.57	46.40	0	38,698	0.00%
2023/08/07	31.3	45.78	18	46.12	46.40	13.3	38,780	0.03%
2023/08/04	31	46.97	27.5	47.02	47.15	3.5	38,682	0.01%
2023/08/02	22.1	46.70	14.5	46.68	46.45	7.6	38,518	0.02%
2023/08/01	27	46.83	33	46.88	46.80	-6	38,578	-0.02%
2023/07/31	78.4	46.95	36.3	47.21	46.50	42.2	38,652	0.11%
2023/07/28	60.2	47.79	74.5	47.88	47.75	-14.3	38,349	-0.04%
2023/07/27	38.6	47.07	17.2	47.15	46.90	21.4	38,170	0.06%
2023/07/26	19	46.78	34.9	46.76	46.90	-15.9	38,213	-0.04%
2023/07/25	27.7	45.73	77.3	45.86	45.60	-49.5	38,023	-0.13%
2023/07/24	153.2	45.84	128	45.92	45.75	25.2	38,172	0.07%	大買/大賣/
2023/07/21	78.8	47.75	37.3	47.52	47.35	41.5	38,225	0.11%
2023/07/20	41.1	47.72	75.7	47.67	48.40	-34.6	37,923	-0.09%
2023/07/19	64.7	46.99	38.7	46.93	46.80	26	37,424	0.07%
2023/07/18	51	46.63	45.1	46.28	46.30	5.9	37,107	0.02%
2023/07/17	57.3	45.14	32.2	45.22	45.05	25.1	36,551	0.07%
2023/07/14	309.2	44.89	260.2	44.97	44.60	48.9	36,353	0.13%	大買/大賣/
2023/07/13	90.7	44.71	136.7	44.65	44.00	-46	36,109	-0.13%	大賣/
2023/07/12	78.6	46.78	95	46.65	46.25	-16.3	35,144	-0.05%
2023/07/11	39.3	48.75	45.9	48.79	48.40	-6.6	34,359	-0.02%
2023/07/10	147.7	49.38	122.6	49.27	48.85	25.1	33,858	0.07%	大買/大賣/
2023/07/07	36.1	50.91	35.8	50.76	50.60	0.3	33,170	0.00%
2023/07/06	133.1	51.25	129.8	51.22	51.00	3.3	32,733	0.01%	大買/大賣/
2023/07/05	469.6	52.07	323.8	52.26	51.70	145.9	32,089	0.45%	大買/大賣/鉅額交易
2023/07/04	221	54.08	185.4	54.18	54.20	35.6	29,285	0.12%	大買/大賣/
2023/07/03	456.6	67.73	542.1	68.09	69.30	-85.5	26,890	-0.32%	大買/大賣/
2023/06/30	242.4	62.43	200.3	62.12	63.00	42.1	22,631	0.19%	大買/大賣/
2023/06/29	63.7	60.08	21	60.14	60.10	42.7	20,969	0.20%
2023/06/28	47.8	60.70	93	60.60	60.70	-45.2	20,607	-0.22%
2023/06/27	18	61.33	35	61.44	61.10	-17	20,361	-0.08%
2023/06/26	44.2	61.47	28	61.45	61.10	16.2	20,295	0.08%
2023/06/21	40.4	61.95	30.5	61.99	61.50	9.9	20,189	0.05%
2023/06/20	14.3	63.43	9	63.49	63.20	5.3	19,866	0.03%
2023/06/19	40.9	64.02	26.3	63.88	63.50	14.6	19,802	0.07%
2023/06/16	20.2	64.39	31.4	64.60	64.80	-11.2	19,725	-0.06%
2023/06/15	55.3	64.13	37.1	64.12	64.10	18.2	19,599	0.09%
2023/06/14	30.2	63.75	28.9	64.13	64.30	1.4	19,652	0.01%
2023/06/13	33.1	62.97	11.3	63.12	63.20	21.8	20,100	0.11%
2023/06/12	13	62.46	40.1	62.42	63.00	-27.1	21,149	-0.13%
2023/06/09	30.2	62.75	48.2	62.55	62.90	-18	22,330	-0.08%
2023/06/08	72.1	62.72	36.6	62.61	62.60	35.5	23,461	0.15%
2023/06/07	11	61.68	7.2	61.67	61.70	3.9	26,858	0.01%
2023/06/06	33.1	61.46	6.1	61.50	61.70	27	27,226	0.10%
2023/06/05	18	61.04	12	61.09	60.90	6	27,587	0.02%
2023/06/02	6.4	61.41	326.9	61.41	61.50	-320.5	27,811	-1.15%	大賣/鉅額交易
2023/06/01	36.4	60.74	17.1	60.61	61.40	19.3	28,459	0.07%
2023/05/31	11	61.36	197.5	61.55	60.80	-186.5	29,434	-0.63%	大賣/鉅額交易
2023/05/30	31.3	61.73	38	61.44	61.30	-6.7	29,898	-0.02%
2023/05/29	18.3	61.98	37	62.00	62.00	-18.7	30,085	-0.06%
2023/05/26	8.4	61.19	58.2	61.15	61.30	-49.8	30,598	-0.16%
2023/05/25	13.8	61.32	42	61.32	61.10	-28.2	31,159	-0.09%
2023/05/24	6	61.87	10.1	61.85	61.90	-4.1	31,696	-0.01%
2023/05/23	4.2	61.79	13	61.81	61.70	-8.8	32,291	-0.03%
2023/05/22	25.1	61.73	51	61.48	62.10	-25.9	32,291	-0.08%
2023/05/19	9.2	61.20	7.1	61.36	61.30	2.1	32,218	0.01%
2023/05/18	7	61.34	11	61.37	61.30	-4	32,251	-0.01%
2023/05/17	18	61.27	16	61.38	61.20	2	32,327	0.01%
2023/05/16	12.4	60.99	6	61.10	60.90	6.4	32,444	0.02%
2023/05/15	32.4	60.09	42.1	60.18	61.20	-9.7	32,668	-0.03%
2023/05/12	7.1	60.33	2	60.35	60.20	5.1	32,769	0.02%
2023/05/11	40.6	60.44	12	60.83	60.10	28.6	32,791	0.09%
2023/05/10	31.5	61.22	30.3	60.99	61.60	1.3	32,647	0.00%
2023/05/09	20.8	60.51	7.5	60.36	60.30	13.3	32,509	0.04%
2023/05/08	37.8	60.65	12.6	60.77	60.50	25.2	32,727	0.08%
2023/05/05	26.4	61.05	9	61.11	61.20	17.4	33,125	0.05%
2023/05/04	23	60.94	9.4	60.76	60.80	13.6	33,362	0.04%
2023/05/03	80.1	60.98	10	61.05	60.70	70.1	33,379	0.21%
2023/05/02	48.4	61.62	5.2	61.71	61.90	43.2	33,340	0.13%
2023/04/28	36.1	62.85	6	63.03	63.10	30.1	33,450	0.09%
2023/04/27	46.9	61.80	10	61.76	61.70	36.9	33,449	0.11%
2023/04/26	197.7	62.40	153	62.50	62.40	44.7	33,449	0.13%	大買/大賣/
2023/04/25	33.3	64.22	12	63.78	63.70	21.3	33,282	0.06%
2023/04/24	8.3	64.79	1	64.60	64.70	7.3	33,348	0.02%
2023/04/21	61.3	65.32	49	65.43	64.90	12.3	33,497	0.04%
2023/04/20	6	66.68	31	66.99	66.40	-25	33,407	-0.07%
2023/04/19	18.3	66.13	37	66.11	66.00	-18.7	33,575	-0.06%
2023/04/18	92.8	67.09	57.4	67.19	66.40	35.4	33,590	0.11%
2023/04/17	25.2	67.60	49.9	67.64	67.70	-24.6	33,504	-0.07%
2023/04/14	42	66.79	73.3	66.88	66.80	-31.3	33,500	-0.09%
2023/04/13	26.1	66.22	35.1	66.26	66.30	-9	33,627	-0.03%
2023/04/12	20	66.21	32.5	66.36	66.40	-12.5	33,872	-0.04%
2023/04/11	24.3	65.93	24.6	65.82	65.60	-0.3	33,885	0.00%
2023/04/10	32.6	65.95	20.2	65.98	65.70	12.4	34,120	0.04%
2023/04/07	50.3	64.93	49.1	65.32	65.60	1.2	34,136	0.00%
2023/04/06	43.5	64.24	16	64.38	64.00	27.4	34,381	0.08%
2023/03/31	37.9	64.28	37.2	64.24	64.30	0.7	34,969	0.00%
2023/03/30	15.4	63.53	33	63.48	63.30	-17.6	37,128	-0.05%
2023/03/29	51.4	63.85	8.1	63.81	63.50	43.3	38,375	0.11%
2023/03/28	21.3	64.30	13.3	64.24	64.00	8	39,630	0.02%
2023/03/27	14.7	64.04	3	63.87	64.20	11.7	41,065	0.03%
2023/03/24	22.3	64.11	9	64.15	64.20	13.3	43,592	0.03%
2023/03/23	29	64.39	28	64.21	64.10	1	43,772	0.00%
2023/03/22	26.4	65.41	39	65.52	65.30	-12.6	43,827	-0.03%
2023/03/21	35	65.54	22.4	65.42	65.10	12.6	44,274	0.03%
2023/03/20	30.9	66.06	41.5	66.02	65.80	-10.6	44,251	-0.02%
2023/03/17	23.2	65.20	74	65.20	65.40	-50.8	44,367	-0.11%
2023/03/16	103.1	65.25	76	65.61	64.70	27.1	44,186	0.06%	大買/
2023/03/15	173.9	67.82	101.7	67.59	66.50	72.1	43,768	0.16%	大買/大賣/
2023/03/14	139.3	67.71	38.3	67.79	67.50	101	43,133	0.23%	大買/鉅額交易
2023/03/13	144.1	69.09	116.5	69.13	69.10	27.6	42,354	0.07%	大買/大賣/
2023/03/10	469.5	68.51	546.5	69.45	68.70	-77	41,250	-0.19%	大買/大賣/
2023/03/09	27.1	66.86	37.2	66.85	67.00	-10.1	38,207	-0.03%
2023/03/08	80.5	66.38	33.5	66.53	66.30	47	38,303	0.12%
2023/03/07	55.1	67.36	92.5	67.21	67.40	-37.4	38,327	-0.10%
2023/03/06	135.4	67.49	86.2	67.74	67.50	49.2	38,351	0.13%	大買/
2023/03/03	110.8	66.06	252	66.60	67.10	-141.2	38,223	-0.37%	大買/大賣/鉅額交易
2023/03/02	73.7	65.51	111.7	65.44	65.60	-38	37,646	-0.10%	大賣/
2023/03/01	32.2	63.71	56.1	63.64	63.80	-23.8	37,249	-0.06%
2023/02/24	112	64.51	67.6	64.46	64.60	44.4	37,154	0.12%	大買/
2023/02/23	51.4	63.99	62.4	64.18	64.30	-11	36,786	-0.03%
2023/02/22	76.4	62.92	50.2	62.90	62.60	26.2	36,541	0.07%
2023/02/21	17.1	61.60	64.4	61.83	62.80	-47.3	36,156	-0.13%
2023/02/20	4	60.13	11.5	60.16	60.50	-7.5	36,047	-0.02%
2023/02/17	19.1	59.76	9	59.81	59.80	10.1	36,564	0.03%
2023/02/16	19.1	60.24	21.6	60.19	60.30	-2.5	37,101	-0.01%
2023/02/15	20.5	60.17	30	60.35	60.00	-9.5	38,017	-0.02%
2023/02/14	34.2	60.27	32.2	60.00	60.70	2	38,376	0.01%
2023/02/13	50.1	59.08	27.6	59.06	59.00	22.5	38,820	0.06%
2023/02/10	49.8	60.80	19.1	61.05	60.60	30.6	39,575	0.08%
2023/02/09	9.2	61.83	7	61.87	61.70	2.2	39,863	0.01%
2023/02/08	12	61.88	25.3	62.07	61.80	-13.2	40,532	-0.03%
2023/02/07	8.3	61.84	7	61.87	61.70	1.3	40,938	0.00%
2023/02/06	65.4	61.99	18	61.93	61.70	47.4	41,610	0.11%
2023/02/03	44	64.13	48.4	64.16	63.60	-4.4	41,807	-0.01%
2023/02/02	19.4	63.42	90.3	63.18	63.50	-70.9	41,682	-0.17%
2023/02/01	22.1	62.71	23	62.81	62.40	-0.9	41,946	0.00%
2023/01/31	23.3	62.06	53.7	62.13	62.50	-30.4	42,304	-0.07%
2023/01/30	41.3	61.70	24	61.33	61.30	17.3	42,519	0.04%
2023/01/17	21.3	61.80	14.2	61.94	62.00	7.1	42,507	0.02%
2023/01/16	30.9	61.08	23.5	61.07	61.10	7.4	42,923	0.02%
2023/01/13	39.8	62.04	18	61.95	61.90	21.8	42,948	0.05%
2023/01/12	37.8	62.62	7	62.76	62.00	30.8	43,652	0.07%
2023/01/11	33.4	63.79	20.1	63.66	63.20	13.3	43,990	0.03%
2023/01/10	54.4	63.07	15.3	63.57	62.90	39.1	44,451	0.09%
2023/01/09	15.5	63.19	31.7	63.27	63.30	-16.2	45,826	-0.04%
2023/01/06	30.1	63.58	13	63.68	63.60	17.1	46,392	0.04%
2023/01/05	26	64.03	30	64.09	63.70	-4	46,811	-0.01%
2023/01/04	38.3	63.96	12.3	64.34	63.50	26	47,306	0.05%
2023/01/03	90.5	65.63	76	65.37	64.60	14.5	47,512	0.03%
2022/12/30	32	65.73	45	65.69	65.50	-13	47,447	-0.03%
2022/12/29	32.1	64.39	20.2	64.53	64.80	11.9	47,766	0.02%
2022/12/28	67.4	64.25	28	64.26	63.90	39.4	48,395	0.08%
2022/12/27	38.3	65.62	108	65.55	65.10	-69.7	48,879	-0.14%	大賣/
2022/12/26	115.1	65.87	47.3	65.67	65.00	67.9	49,611	0.14%	大買/
2022/12/23	225.5	66.88	151	66.77	67.30	74.5	49,849	0.15%	大買/大賣/
2022/12/22	152.6	67.64	221.9	67.74	68.00	-69.4	49,962	-0.14%	大買/大賣/
2022/12/21	81.2	65.76	96.3	65.87	65.70	-15.1	48,536	-0.03%
2022/12/20	91.1	64.62	103.5	65.09	63.90	-12.4	48,045	-0.03%	大賣/
2022/12/19	152	65.18	86	65.65	64.30	66.1	48,056	0.14%	大買/
2022/12/16	126.1	65.67	269.3	65.27	65.30	-143.2	47,130	-0.30%	大買/大賣/鉅額交易
2022/12/15	120	62.96	126	62.92	62.80	-6	45,315	-0.01%	大買/大賣/
2022/12/14	31	62.05	12.5	62.10	62.00	18.5	46,068	0.04%
2022/12/13	40	63.22	48.2	63.37	63.20	-8.2	46,340	-0.02%
2022/12/12	45.3	62.08	3	62.10	61.80	42.3	46,966	0.09%
2022/12/09	34.1	62.38	26	62.40	62.80	8.1	47,494	0.02%
2022/12/08	81.2	60.86	13	60.92	61.00	68.2	47,928	0.14%
2022/12/07	85.6	60.99	26.6	61.29	60.90	59	48,316	0.12%
2022/12/06	196.4	62.21	110	63.28	61.70	86.4	48,303	0.18%	大買/大賣/
2022/12/05	107.2	64.22	13.1	64.25	63.80	94.1	48,689	0.19%	大買/
2022/12/02	36.1	64.92	11.4	64.95	64.80	24.7	49,137	0.05%
2022/12/01	56	66.40	61.1	66.30	65.40	-5.1	49,641	-0.01%
2022/11/30	113.1	65.55	47.7	65.63	66.10	65.4	49,206	0.13%	大買/
2022/11/29	68.2	63.87	71.5	64.66	65.10	-3.3	49,503	-0.01%
2022/11/28	71.7	63.94	19	64.00	63.50	52.7	50,617	0.10%
2022/11/25	41.6	65.31	60.9	65.46	64.90	-19.3	50,539	-0.04%
2022/11/24	327.9	63.43	55.2	63.65	64.60	272.7	50,633	0.54%	大買/鉅額交易
2022/11/23	9	62.50	46.3	62.67	62.50	-37.3	50,427	-0.07%
2022/11/22	13.5	61.88	13	61.71	61.70	0.5	50,768	0.00%
2022/11/21	34.7	62.08	38	61.92	61.40	-3.3	50,760	-0.01%
2022/11/18	59.8	63.52	22.2	63.51	63.00	37.6	50,662	0.07%
2022/11/17	10.3	64.78	19	64.78	64.80	-8.7	50,562	-0.02%
2022/11/16	119.7	64.66	58	65.15	64.60	61.7	50,600	0.12%	大買/
2022/11/15	106.6	65.71	31	65.88	65.30	75.6	50,611	0.15%	大買/
2022/11/14	46.1	66.03	47.4	66.19	66.20	-1.3	50,242	0.00%
2022/11/11	70.5	65.68	68.3	66.16	65.20	2.3	49,814	0.00%
2022/11/10	35.4	64.55	106.5	64.55	64.30	-71.1	49,247	-0.14%	大賣/
2022/11/09	28.7	63.93	34.6	64.13	64.50	-5.9	49,377	-0.01%
2022/11/08	58.8	64.13	116.6	63.67	63.40	-57.9	49,893	-0.12%	大賣/
2022/11/07	69.2	62.49	110.5	62.45	62.30	-41.3	49,150	-0.08%	大賣/
2022/11/04	98	60.94	159	60.96	61.20	-61	48,969	-0.12%	大賣/
2022/11/03	15.1	59.24	29	59.04	60.20	-13.9	48,969	-0.03%
2022/11/02	22	60.20	51.8	61.04	59.80	-29.8	49,333	-0.06%
2022/11/01	23	59.50	21	59.30	59.10	2	49,288	0.00%
2022/10/31	36	60.32	22.1	60.18	60.20	13.9	49,669	0.03%
2022/10/28	73	61.50	238	61.71	60.60	-165.1	49,591	-0.33%	大賣/鉅額交易
2022/10/27	18.2	62.08	165	62.51	63.20	-146.8	49,294	-0.30%	大賣/鉅額交易
2022/10/26	14.1	60.76	35.6	60.47	61.90	-21.5	49,355	-0.04%
2022/10/25	12	61.71	102.1	61.67	61.50	-90.1	49,192	-0.18%	大賣/
2022/10/24	63.4	63.14	60.5	63.46	62.10	2.9	49,952	0.01%
2022/10/21	67.2	61.73	118	61.41	61.00	-50.8	49,859	-0.10%	大賣/
2022/10/20	77	59.72	30.3	60.47	61.80	46.7	49,937	0.09%
2022/10/19	24	62.94	65.8	63.18	63.00	-41.8	49,334	-0.08%
2022/10/18	12	61.63	52.3	61.79	61.90	-40.3	49,242	-0.08%
2022/10/17	551.5	59.58	138.3	58.50	60.00	413.2	49,301	0.84%	大買/大賣/鉅額交易
2022/10/14	45	62.23	38	62.39	62.80	7	48,372	0.01%
2022/10/13	49.1	60.20	46.3	60.76	59.30	2.8	48,140	0.01%
2022/10/12	44.5	62.12	28	62.04	61.60	16.5	48,515	0.03%
2022/10/11	26	63.82	23.4	63.93	63.70	2.6	48,132	0.01%
2022/10/07	28	65.25	63	65.04	65.10	-35	48,274	-0.07%
2022/10/06	66.3	64.26	44	63.83	65.00	22.3	48,762	0.05%
2022/10/05	28	65.01	64.5	65.20	64.70	-36.5	48,742	-0.07%
2022/10/04	68.6	64.20	74.9	64.24	63.80	-6.3	48,954	-0.01%
2022/10/03	109.2	63.39	121.1	63.31	63.50	-11.9	48,972	-0.02%	大買/大賣/
2022/09/30	43.4	59.12	60.2	59.56	61.50	-16.9	49,276	-0.03%
2022/09/29	65.2	61.41	48	61.12	59.90	17.1	49,257	0.03%
2022/09/28	65.2	61.08	47.5	61.10	60.30	17.8	49,185	0.04%
2022/09/27	29	63.36	246.1	62.82	63.80	-217.1	49,868	-0.44%	大賣/鉅額交易
2022/09/26	110.8	63.19	124.5	63.89	61.60	-13.7	50,080	-0.03%	大買/大賣/
2022/09/23	25.6	67.91	39	67.90	67.40	-13.5	50,087	-0.03%
2022/09/22	65.7	67.06	30.1	67.00	66.50	35.6	50,980	0.07%
2022/09/21	40.2	68.69	84.5	69.21	68.90	-44.3	52,291	-0.08%
2022/09/20	27.4	69.37	48.4	69.20	68.50	-21.1	53,657	-0.04%
2022/09/19	80.9	69.29	84.3	68.39	68.00	-3.4	54,545	-0.01%
2022/09/16	115.1	72.06	27.1	71.78	73.50	88	55,737	0.16%	大買/
2022/09/15	44	72.72	98.3	73.04	72.60	-54.3	57,078	-0.10%
2022/09/14	115.4	70.28	38.2	70.09	71.80	77.2	58,063	0.13%	大買/
2022/09/13	79.5	71.75	44.3	71.35	71.10	35.2	58,936	0.06%
2022/09/12	45.6	70.47	135.9	70.34	71.00	-90.3	60,447	-0.15%	大賣/
2022/09/08	74.6	68.30	83.5	67.97	67.80	-8.9	60,618	-0.01%
2022/09/07	89.5	69.38	62	69.03	69.60	27.5	60,925	0.05%
2022/09/06	23.3	71.28	29.3	71.44	70.60	-6	60,618	-0.01%
2022/09/05	66.3	70.74	80.4	70.94	70.80	-14.1	60,842	-0.02%
2022/09/02	351.3	74.02	260.7	73.91	71.10	90.6	60,915	0.15%	大買/大賣/
2022/09/01	47.4	77.51	39	76.94	76.80	8.4	59,901	0.01%
2022/08/31	81.4	77.64	72.1	78.23	78.90	9.3	60,664	0.02%
2022/08/30	40.5	78.92	27.5	78.67	78.90	12.9	61,022	0.02%
2022/08/29	64.8	78.78	217	78.46	79.60	-152.2	60,912	-0.25%	大賣/鉅額交易
2022/08/26	22.5	83.84	4.1	83.92	83.40	18.4	60,860	0.03%
2022/08/25	25	82.99	22.8	83.24	83.40	2.2	60,824	0.00%
2022/08/24	31.1	82.90	31.1	82.31	82.10	0	61,032	0.00%
2022/08/23	20.6	83.18	27.2	83.62	83.00	-6.6	61,445	-0.01%
2022/08/22	253.5	83.76	292.7	83.90	83.60	-39.2	61,908	-0.06%	大買/大賣/
2022/08/19	36.5	86.61	10.1	86.66	86.40	26.4	62,006	0.04%
2022/08/18	13.2	86.43	97.6	86.62	86.50	-84.4	62,392	-0.14%
2022/08/17	60.5	86.95	40.1	86.56	86.40	20.5	62,883	0.03%
2022/08/16	60.7	86.44	46.3	86.26	86.00	14.4	63,549	0.02%
2022/08/15	183.3	87.92	91.3	88.82	87.50	92	65,024	0.14%	大買/
2022/08/12	46.5	91.37	58.3	91.22	91.10	-11.8	64,330	-0.02%
2022/08/11	36.5	91.92	71.2	92.05	91.00	-34.7	64,799	-0.05%
2022/08/10	56.5	92.37	70.4	91.89	91.10	-13.9	64,739	-0.02%
2022/08/09	61.1	91.41	48.8	92.16	93.30	12.3	64,922	0.02%
2022/08/08	29.4	89.76	39	90.08	91.10	-9.6	65,189	-0.01%
2022/08/05	26.1	89.71	140.4	89.72	90.50	-114.3	64,822	-0.18%	大賣/鉅額交易
2022/08/04	69.2	86.20	17.2	86.38	87.50	52	64,639	0.08%
2022/08/03	63.2	87.80	36	87.66	87.00	27.2	64,774	0.04%
2022/08/02	61.5	87.52	83	87.69	87.50	-21.6	65,237	-0.03%
2022/08/01	42	89.70	24	89.85	90.00	18	65,706	0.03%
2022/07/29	38.7	89.36	106	89.50	89.60	-67.3	66,156	-0.10%	大賣/
2022/07/28	38.4	86.96	18	86.93	86.50	20.4	66,003	0.03%
2022/07/27	36.2	87.53	36	87.71	88.20	0.2	66,676	0.00%
2022/07/26	27.1	87.01	25	86.77	86.70	2.1	66,726	0.00%
2022/07/25	53.2	87.29	22	86.88	86.90	31.2	67,735	0.05%
2022/07/22	45.7	89.11	66.5	89.13	89.50	-20.7	67,498	-0.03%
2022/07/21	34	87.99	69.6	88.07	88.30	-35.6	67,386	-0.05%
2022/07/20	86.2	87.86	35	87.16	86.60	51.1	67,091	0.08%
2022/07/19	65.4	87.60	73.8	87.46	87.80	-8.4	67,290	-0.01%
2022/07/18	20	86.79	4	86.43	85.60	16	67,138	0.02%
2022/07/15	58.2	86.19	60.3	86.14	86.00	-2.1	67,442	0.00%
2022/07/14	52.4	86.04	69.8	85.73	87.50	-17.4	67,226	-0.03%
2022/07/13	55.6	85.29	62.4	85.11	83.90	-6.7	66,766	-0.01%
2022/07/12	99.8	82.98	61.1	82.45	82.10	38.7	66,490	0.06%
2022/07/11	65.3	87.62	61.3	87.89	88.20	3.9	65,798	0.01%
2022/07/08	60.8	86.38	122.7	86.33	86.50	-61.9	65,521	-0.09%	大賣/
2022/07/07	63.5	81.46	75.1	82.18	83.20	-11.7	64,780	-0.02%
2022/07/06	91.1	81.67	59.3	81.57	80.30	31.9	64,637	0.05%
2022/07/05	136.2	80.68	141.9	80.93	82.10	-5.8	64,396	-0.01%	大買/大賣/
2022/07/04	87.7	77.87	93.7	78.22	78.20	-6	63,460	-0.01%
2022/07/01	279.6	82.03	289.6	81.00	77.80	-9.9	63,137	-0.02%	大買/大賣/
2022/06/30	246.5	82.75	248.4	82.67	82.30	-1.9	62,173	0.00%	大買/大賣/
2022/06/29	345.9	87.80	315.3	86.49	85.50	30.6	61,324	0.05%	大買/大賣/
2022/06/28	378.3	88.59	339.4	89.34	91.70	38.9	59,592	0.07%	大買/大賣/
2022/06/27	52.2	85.73	106.4	85.97	86.10	-54.3	57,684	-0.09%	大賣/
2022/06/24	225.2	99.52	124.1	99.66	98.30	101.1	56,688	0.18%	大買/大賣/鉅額交易
2022/06/23	294.7	98.16	87.8	98.54	96.20	206.9	55,115	0.38%	大買/鉅額交易
2022/06/22	259.6	102.98	182.1	102.94	101.00	77.5	54,660	0.14%	大買/大賣/
2022/06/21	345.7	110.62	291.4	111.79	109.50	54.3	53,484	0.10%	大買/大賣/
2022/06/20	233.2	112.86	124.7	111.56	111.50	108.5	52,638	0.21%	大買/大賣/鉅額交易
2022/06/17	162.2	117.10	84.1	116.87	119.50	78.1	51,241	0.15%	大買/
2022/06/16	106.8	119.07	174	118.70	117.00	-67.2	51,178	-0.13%	大買/大賣/
2022/06/15	81.3	123.70	87	124.15	122.00	-5.7	51,700	-0.01%
2022/06/14	257.4	120.14	261.5	120.37	123.50	-4.2	54,011	-0.01%	大買/大賣/
2022/06/13	160.6	121.61	66	121.77	120.50	94.6	58,139	0.16%	大買/
2022/06/10	225	125.69	189	125.29	126.00	36	62,125	0.06%	大買/大賣/
2022/06/09	106.3	126.73	35	126.84	126.50	71.3	64,603	0.11%	大買/
2022/06/08	206	129.17	255.6	129.27	130.00	-49.6	64,840	-0.08%	大買/大賣/
2022/06/07	6.1	126.99	34	127.25	127.00	-27.9	65,936	-0.04%
2022/06/06	132	127.67	163.1	127.79	126.50	-31.1	68,012	-0.05%	大買/大賣/
2022/06/02	29	126.02	7.1	125.65	126.50	21.9	70,608	0.03%
2022/06/01	45	126.23	26.4	126.30	126.00	18.6	74,008	0.03%
2022/05/31	47.6	124.85	51.2	124.55	124.50	-3.6	78,382	0.00%
2022/05/30	102	127.51	119.5	127.13	127.00	-17.5	79,315	-0.02%	大買/大賣/
2022/05/27	139	126.69	165.5	127.46	128.00	-26.5	79,731	-0.03%	大買/大賣/
2022/05/26	169	126.79	188.6	126.92	125.50	-19.6	80,643	-0.02%	大買/大賣/
2022/05/25	93.4	127.12	108	126.76	127.00	-14.6	81,062	-0.02%	大賣/
2022/05/24	102.4	127.03	140	126.83	125.00	-37.5	81,523	-0.05%	大買/大賣/
2022/05/23	236.9	121.95	322.1	123.45	127.00	-85.2	81,311	-0.10%	大買/大賣/
2022/05/20	50.7	117.66	40.1	117.59	117.50	10.6	80,820	0.01%
2022/05/19	94.6	113.56	24.2	113.19	115.00	70.4	81,893	0.09%
2022/05/18	200.6	117.53	157.1	117.50	117.50	43.5	82,686	0.05%	大買/大賣/
2022/05/17	96.8	117.34	27.6	116.91	116.50	69.2	82,835	0.08%
2022/05/16	109	119.54	102.1	119.43	119.00	6.9	82,318	0.01%	大買/大賣/
2022/05/13	32.1	123.75	25	123.58	123.50	7.1	81,633	0.01%
2022/05/12	92.4	122.47	29.4	122.13	121.00	63	82,357	0.08%
2022/05/11	37.1	125.21	7	125.57	124.00	30.1	82,420	0.04%
2022/05/10	143	125.54	175.3	125.56	127.50	-32.3	82,463	-0.04%	大買/大賣/
2022/05/09	168.2	127.86	150.3	128.30	126.00	17.9	82,564	0.02%	大買/大賣/
2022/05/06	149.4	128.48	169.1	128.59	130.50	-19.8	83,956	-0.02%	大買/大賣/
2022/05/05	61	130.47	66.4	130.42	130.00	-5.4	84,000	-0.01%
2022/05/04	181.2	130.09	266.6	130.08	130.00	-85.4	83,662	-0.10%	大買/大賣/
2022/05/03	37.3	125.96	72.1	125.60	126.50	-34.8	83,182	-0.04%
2022/04/29	148	125.43	325.8	125.64	126.00	-177.8	83,396	-0.21%	大買/大賣/鉅額交易
2022/04/28	49.8	121.61	36.2	121.88	120.50	13.6	83,043	0.02%
2022/04/27	158.9	118.92	155	119.05	121.00	3.9	83,084	0.00%	大買/大賣/
2022/04/26	54.8	121.86	44	121.43	121.00	10.8	83,162	0.01%
2022/04/25	183.2	123.10	125.1	123.49	121.50	58.1	83,168	0.07%	大買/大賣/
2022/04/22	188.3	125.07	174.6	124.92	126.50	13.7	82,614	0.02%	大買/大賣/
2022/04/21	158.6	125.83	155.3	126.15	125.00	3.3	82,619	0.00%	大買/大賣/
2022/04/20	43.2	124.02	52.1	124.16	123.50	-8.9	82,611	-0.01%
2022/04/19	161.3	123.03	177.2	123.51	123.00	-15.9	82,899	-0.02%	大買/大賣/
2022/04/18	60.1	121.28	11.1	122.00	121.00	49	83,044	0.06%
2022/04/15	29	122.93	29	123.45	124.00	0	83,260	0.00%
2022/04/14	182.4	124.40	190.1	124.32	122.00	-7.8	83,333	-0.01%	大買/大賣/
2022/04/13	61.2	123.52	53.4	123.87	124.50	7.8	83,224	0.01%
2022/04/12	74.2	120.59	28.2	120.06	120.00	46	83,001	0.06%
2022/04/11	61.2	123.12	39	122.90	121.50	22.2	82,677	0.03%
2022/04/08	39	123.06	27.7	123.33	124.00	11.3	83,699	0.01%
2022/04/07	218.2	120.89	126	121.92	119.00	92.2	84,236	0.11%	大買/大賣/
2022/04/06	60.4	123.71	36.1	123.50	123.50	24.3	83,973	0.03%
2022/04/01	31.6	125.98	36.1	125.46	126.50	-4.5	84,317	-0.01%
2022/03/31	22.3	123.96	10	124.70	124.50	12.3	83,818	0.01%
2022/03/30	166.6	123.80	141.3	124.17	124.00	25.3	83,671	0.03%	大買/大賣/
2022/03/29	55.5	124.23	54.1	124.37	123.50	1.4	83,578	0.00%
2022/03/28	105.4	120.48	85.6	121.08	122.50	19.8	83,389	0.02%	大買/
2022/03/25	208.2	123.39	97.1	123.97	122.00	111.1	83,417	0.13%	大買/鉅額交易
2022/03/24	74.4	128.73	30.9	128.56	128.00	43.5	82,453	0.05%
2022/03/23	34.1	130.92	49.6	130.56	130.50	-15.5	82,569	-0.02%
2022/03/22	99.3	130.82	60	131.16	129.50	39.3	82,630	0.05%
2022/03/21	148.3	130.33	373.3	130.62	131.50	-225	83,027	-0.27%	大買/大賣/鉅額交易
2022/03/18	241.7	130.90	204.3	131.25	130.00	37.3	83,743	0.04%	大買/大賣/
2022/03/17	171.3	130.90	281.1	130.85	133.00	-109.8	83,304	-0.13%	大買/大賣/鉅額交易
2022/03/16	380.1	129.45	241.8	129.97	127.00	138.3	81,632	0.17%	大買/大賣/鉅額交易
2022/03/15	536.5	133.49	529.7	132.73	130.00	6.8	77,870	0.01%	大買/大賣/
2022/03/14	138.2	130.82	176.1	131.01	132.50	-38	75,063	-0.05%	大買/大賣/
2022/03/11	120.2	125.68	102	125.53	125.50	18.2	74,144	0.02%	大買/大賣/
2022/03/10	662.6	127.87	607	127.14	124.00	55.6	74,720	0.07%	大買/大賣/
2022/03/09	89.4	122.21	124.2	122.93	125.50	-34.8	74,426	-0.05%	大賣/
2022/03/08	347.8	121.52	287.7	119.54	118.00	60.1	75,309	0.08%	大買/大賣/
2022/03/07	380.4	130.47	313.5	130.69	125.50	66.9	73,027	0.09%	大買/大賣/
2022/03/04	246.6	130.23	586.8	132.39	133.00	-340.2	70,755	-0.48%	大買/大賣/鉅額交易
2022/03/03	86.4	124.41	119.9	124.19	125.00	-33.5	67,329	-0.05%	大賣/
2022/03/02	56.5	120.82	58.6	120.77	120.50	-2.1	67,365	0.00%
2022/03/01	137.2	117.62	198.6	118.54	120.50	-61.5	67,492	-0.09%	大買/大賣/
2022/02/25	82.5	116.23	118	115.66	115.50	-35.5	66,518	-0.05%	大賣/
2022/02/24	98.7	114.06	39	113.27	112.50	59.7	66,509	0.09%
2022/02/23	64.2	115.56	138	115.37	116.00	-73.9	66,667	-0.11%	大賣/
2022/02/22	154.1	115.05	60.7	114.63	113.50	93.4	66,784	0.14%	大買/
2022/02/21	94.5	118.94	124.7	119.61	119.50	-30.2	66,056	-0.05%	大賣/
2022/02/18	54.8	115.69	101	115.64	116.50	-46.2	65,633	-0.07%
2022/02/17	38.2	113.04	39.9	112.91	112.00	-1.7	65,389	0.00%
2022/02/16	44.1	112.83	36	112.89	112.50	8.1	65,849	0.01%
2022/02/15	23.1	111.28	20.6	111.26	111.00	2.5	67,216	0.00%
2022/02/14	89.3	112.87	80	112.54	110.50	9.3	69,698	0.01%
2022/02/11	130.8	113.17	95.5	113.05	112.00	35.4	70,922	0.05%	大買/
2022/02/10	52.4	113.09	63.3	113.40	114.00	-10.9	73,391	-0.01%
2022/02/09	215.4	112.93	213.2	112.94	112.00	2.1	75,972	0.00%	大買/大賣/
2022/02/08	203.1	112.10	215.5	112.70	112.50	-12.3	76,404	-0.02%	大買/大賣/
2022/02/07	21	102.90	60.5	105.05	108.00	-39.5	75,977	-0.05%
2022/01/26	66.6	98.89	40.2	98.67	98.60	26.4	77,797	0.03%
2022/01/25	57.9	97.40	34	96.70	95.10	23.9	78,903	0.03%
2022/01/24	33.4	98.54	38.2	98.17	99.90	-4.8	79,863	-0.01%
2022/01/21	116.8	100.24	81.1	100.37	99.00	35.7	81,531	0.04%	大買/
2022/01/20	14.3	104.43	16	104.38	104.00	-1.7	81,873	0.00%
2022/01/19	55.7	104.82	42.9	105.26	104.00	12.7	82,182	0.02%
2022/01/18	44.2	106.74	9.1	106.73	106.50	35.1	82,578	0.04%
2022/01/17	15.3	105.44	15.1	105.44	105.50	0.3	84,025	0.00%
2022/01/14	49.4	105.23	43	105.60	107.50	6.4	85,320	0.01%
2022/01/13	139.5	108.03	126.3	108.53	105.00	13.3	85,258	0.02%	大買/大賣/
2022/01/12	195.1	110.48	143	111.07	108.00	52.1	85,586	0.06%	大買/大賣/
2022/01/11	33.3	112.32	27	113.20	112.00	6.3	86,061	0.01%
2022/01/10	58.2	111.49	27	111.19	111.50	31.2	88,288	0.04%
2022/01/07	43.7	113.21	53.4	112.83	113.50	-9.6	88,943	-0.01%
2022/01/06	33.2	115.27	37.2	115.58	114.50	-4	90,871	0.00%
2022/01/05	50.2	114.99	31.2	114.94	115.00	19.1	92,607	0.02%
2022/01/04	18.3	115.03	23	114.89	115.50	-4.7	94,435	-0.01%
2022/01/03	199.5	115.12	348.5	117.90	114.50	-149	95,492	-0.16%	大買/大賣/鉅額交易
2021/12/30	81.9	121.59	54.5	121.71	121.00	27.4	96,085	0.03%
2021/12/29	29.2	125.52	17	125.41	124.50	12.1	96,956	0.01%
2021/12/28	137.5	125.88	147.5	125.73	125.00	-10	99,686	-0.01%	大買/大賣/
2021/12/27	18	122.89	23.5	123.04	122.50	-5.5	102,126	-0.01%
2021/12/24	35.1	122.83	35	122.97	122.50	0.1	104,474	0.00%
2021/12/23	138.1	125.26	123	125.38	122.50	15.1	104,848	0.01%	大買/大賣/
2021/12/22	58	125.11	40.3	125.27	124.00	17.7	105,445	0.02%
2021/12/21	31.1	124.75	82.3	124.45	125.50	-51.2	106,154	-0.05%
2021/12/20	149	123.43	133	123.86	122.00	16	106,601	0.02%	大買/大賣/
2021/12/17	36.1	124.12	48.1	124.29	123.50	-12	107,404	-0.01%
2021/12/16	258	123.84	274.1	124.00	122.00	-16.1	107,424	-0.01%	大買/大賣/
2021/12/15	243	121.17	337.3	121.38	122.50	-94.3	107,772	-0.09%	大買/大賣/
2021/12/14	203.6	123.50	115.9	121.99	120.00	87.6	108,598	0.08%	大買/大賣/
2021/12/13	405.2	126.62	446.2	127.12	127.50	-41.1	107,638	-0.04%	大買/大賣/
2021/12/10	112.6	124.94	88.6	124.99	124.00	24	107,904	0.02%	大買/
2021/12/09	79.1	127.73	93.9	128.03	128.50	-14.8	108,286	-0.01%
2021/12/08	391.2	129.05	387	129.25	127.00	4.2	108,570	0.00%	大買/大賣/
2021/12/07	149.2	126.75	282.3	127.81	126.50	-133.1	108,326	-0.12%	大買/大賣/鉅額交易
2021/12/06	466.2	124.78	519.8	125.31	125.50	-53.6	107,348	-0.05%	大買/大賣/
2021/12/03	394.9	123.11	284.1	123.62	121.00	110.9	107,425	0.10%	大買/大賣/鉅額交易
2021/12/02	193.9	121.01	283.5	120.98	122.00	-89.6	108,920	-0.08%	大買/大賣/
2021/12/01	374.4	115.01	350.3	115.67	115.00	24.1	108,146	0.02%	大買/大賣/
2021/11/30	134.2	113.18	171.3	113.74	115.50	-37.1	109,446	-0.03%	大買/大賣/
2021/11/29	427.1	109.94	439	110.79	110.00	-12	110,108	-0.01%	大買/大賣/
2021/11/26	236.9	111.21	178.2	109.46	108.50	58.7	111,251	0.05%	大買/大賣/
2021/11/25	428	113.32	396.9	113.61	114.50	31.1	111,468	0.03%	大買/大賣/
2021/11/24	58.3	111.03	65.1	110.52	111.00	-6.8	111,235	-0.01%
2021/11/23	65.1	111.48	50.5	111.80	111.00	14.6	112,812	0.01%
2021/11/22	53.7	109.66	73.7	110.72	110.50	-20	114,198	-0.02%
2021/11/19	81	108.90	74.1	108.63	107.50	7	114,975	0.01%
2021/11/18	91	108.69	149.5	109.08	109.50	-58.5	117,677	-0.05%	大賣/
2021/11/17	513.1	109.12	463	109.01	107.50	50.1	121,270	0.04%	大買/大賣/
2021/11/16	103	107.67	93.7	107.85	110.00	9.3	123,103	0.01%	大買/
2021/11/15	288.5	107.49	284.7	107.90	105.00	3.9	127,419	0.00%	大買/大賣/
2021/11/12	157.1	107.67	105.2	107.66	106.50	52	131,716	0.04%	大買/大賣/
2021/11/11	332.5	113.07	289.2	112.98	106.00	43.3	132,977	0.03%	大買/大賣/
2021/11/10	206.5	116.27	198	116.64	115.00	8.5	135,003	0.01%	大買/大賣/
2021/11/09	297.8	117.14	176.5	117.16	116.00	121.3	140,209	0.09%	大買/大賣/鉅額交易
2021/11/08	187.3	111.52	197.4	113.75	118.00	-10.1	142,061	-0.01%	大買/大賣/
2021/11/05	266.2	107.00	278	106.03	107.50	-11.8	139,337	-0.01%	大買/大賣/
2021/11/04	131.5	110.37	207.5	108.78	106.00	-76	138,354	-0.05%	大買/大賣/
2021/11/03	265.9	106.82	278.2	107.41	108.50	-12.3	136,510	-0.01%	大買/大賣/
2021/11/02	288.1	100.99	325.7	101.09	101.50	-37.6	134,128	-0.03%	大買/大賣/
2021/11/01	151.1	99.02	95.4	99.12	98.00	55.7	132,545	0.04%	大買/
2021/10/29	154	95.20	164.3	94.97	96.50	-10.3	131,175	-0.01%	大買/大賣/
2021/10/28	71.1	91.66	69.7	91.40	90.60	1.4	129,241	0.00%
2021/10/27	37.7	89.51	42	89.52	89.30	-4.3	128,450	0.00%
2021/10/26	62.1	89.84	67.2	90.21	90.40	-5.2	128,539	0.00%
2021/10/25	71.6	87.94	149.6	87.91	89.50	-78	128,190	-0.06%	大賣/
2021/10/22	197.5	86.35	69.3	86.67	85.10	128.2	134,285	0.10%	大買/鉅額交易
2021/10/21	165.2	89.87	176	90.01	89.30	-10.8	138,034	-0.01%	大買/大賣/
2021/10/20	65	89.55	66.2	89.87	88.30	-1.2	141,419	0.00%
2021/10/19	72.5	89.34	95.1	89.71	88.00	-22.6	147,572	-0.02%
2021/10/18	190.9	86.21	139	86.42	89.00	51.9	153,817	0.03%	大買/大賣/
2021/10/15	148.2	92.41	138.1	92.54	92.30	10	158,915	0.01%	大買/大賣/
2021/10/14	204.7	92.02	308.8	91.10	92.40	-104.1	165,462	-0.06%	大買/大賣/鉅額交易
2021/10/13	137.1	89.93	232.7	91.05	88.50	-95.5	169,792	-0.06%	大買/大賣/
2021/10/12	253.3	90.25	136.4	89.45	87.40	116.9	178,274	0.07%	大買/大賣/鉅額交易
2021/10/08	138.1	97.27	159.7	97.38	96.80	-21.6	182,954	-0.01%	大買/大賣/
2021/10/07	179.4	97.63	233.8	97.82	98.50	-54.4	193,894	-0.03%	大買/大賣/
2021/10/06	212.9	95.39	187.5	94.20	92.50	25.4	200,591	0.01%	大買/大賣/
2021/10/05	243.6	96.30	273.8	95.88	98.20	-30.2	207,184	-0.01%	大買/大賣/
2021/10/04	346.3	101.65	452.4	101.63	97.20	-106.1	213,430	-0.05%	大買/大賣/鉅額交易
2021/10/01	234.8	111.03	74.5	110.89	108.00	160.3	221,206	0.07%	大買/鉅額交易
2021/09/30	40.9	118.10	27.6	118.66	119.50	13.3	228,637	0.01%
2021/09/29	87.7	118.02	63	117.18	116.50	24.7	234,860	0.01%
2021/09/28	198.7	120.07	143.3	120.03	119.00	55.5	235,128	0.02%	大買/大賣/
2021/09/27	292	128.16	294.2	128.20	124.50	-2.1	235,404	0.00%	大買/大賣/
2021/09/24	309.1	124.49	324.5	124.92	126.50	-15.4	235,906	-0.01%	大買/大賣/
2021/09/23	176	122.02	225.6	122.25	121.50	-49.6	235,844	-0.02%	大買/大賣/
2021/09/22	273.6	120.16	219	120.40	119.50	54.6	236,684	0.02%	大買/大賣/
2021/09/17	277.3	121.30	299.5	121.23	123.00	-22.2	237,068	-0.01%	大買/大賣/
2021/09/16	83.3	119.61	61.3	119.46	118.00	22	236,470	0.01%
2021/09/15	63.9	117.75	87.3	118.83	121.50	-23.3	236,838	-0.01%
2021/09/14	113.9	120.96	67	121.25	117.50	46.9	237,316	0.02%	大買/
2021/09/13	105.5	126.42	170.7	126.56	124.50	-65.1	237,488	-0.03%	大買/大賣/
2021/09/10	256.8	121.91	232.4	122.88	125.50	24.4	246,873	0.01%	大買/大賣/
2021/09/09	187.2	120.02	185.1	120.17	121.50	2.2	257,351	0.00%	大買/大賣/
2021/09/08	104.7	120.37	153.8	120.14	122.00	-49	263,381	-0.02%	大買/大賣/
2021/09/07	499.3	119.39	528.8	119.36	120.50	-29.5	272,442	-0.01%	大買/大賣/
2021/09/06	154.4	116.32	154.4	116.01	113.00	0	276,298	0.00%	大買/大賣/
2021/09/03	183	121.66	74.8	121.86	120.50	108.2	281,059	0.04%	大買/鉅額交易
2021/09/02	234.7	125.62	253.4	125.76	126.00	-18.7	284,216	-0.01%	大買/大賣/
2021/09/01	244.5	127.50	180.8	127.04	125.00	63.7	287,620	0.02%	大買/大賣/
2021/08/31	108.9	133.44	55.8	132.36	133.50	53.1	289,436	0.02%	大買/
2021/08/30	55.1	138.16	73.2	137.67	136.00	-18.1	296,177	-0.01%
2021/08/27	118.3	137.74	120	137.72	137.00	-1.7	301,757	0.00%	大買/大賣/
2021/08/26	135.7	137.75	118.8	138.03	140.00	16.9	307,355	0.01%	大買/大賣/
2021/08/25	221.9	135.67	304	135.58	138.50	-82.2	313,162	-0.03%	大買/大賣/
2021/08/24	404.8	138.98	405.4	138.86	134.50	-0.6	317,742	0.00%	大買/大賣/
2021/08/23	287	140.14	315.1	140.00	139.50	-28	322,119	-0.01%	大買/大賣/
2021/08/20	169.6	128.94	196.8	128.99	130.50	-27.1	325,644	-0.01%	大買/大賣/
2021/08/19	536.2	132.33	366.4	131.20	126.50	169.8	335,133	0.05%	大買/大賣/鉅額交易
2021/08/18	479.6	126.74	765.3	128.27	136.50	-285.7	341,307	-0.08%	大買/大賣/鉅額交易
2021/08/17	511.2	128.43	488.9	128.74	124.50	22.3	345,747	0.01%	大買/大賣/
2021/08/16	667.8	131.35	537.5	132.53	126.00	130.3	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	510.8	135.34	472.5	136.28	133.00	38.3	356,926	0.01%	大買/大賣/
2021/08/12	345.5	126.71	376.6	127.42	133.50	-31.1	361,288	-0.01%	大買/大賣/
2021/08/11	53.5	120.51	18.1	119.82	125.00	35.3	362,298	0.01%
2021/08/10	15.1	129.74	37	129.45	130.00	-22	366,350	-0.01%
2021/08/09	24	133.44	15	134.63	132.50	9	375,355	0.00%
2021/08/06	10.1	131.86	18.4	132.75	131.00	-8.3	385,819	0.00%
2021/08/05	4.4	127.11	32	126.05	125.50	-27.6	394,945	-0.01%
2021/08/04	5.2	129.29	18.5	130.00	129.00	-13.3	400,626	0.00%
2021/08/03	33.6	123.89	15	126.07	126.00	18.6	409,286	0.00%
2021/08/02	18.1	113.64	22.5	116.81	120.00	-4.4	416,150	0.00%
2021/07/30	122.6	123.90	27.6	131.25	117.00	95	423,521	0.02%	大買/
2021/07/29	19	121.24	84.5	126.43	129.50	-65.5	430,617	-0.02%
2021/07/28	623.3	118.00	647	116.49	118.00	-23.7	438,242	-0.01%	大買/大賣/
2021/07/27	805.5	126.49	751.5	126.75	122.50	53.9	443,452	0.01%	大買/大賣/
2021/07/26	420.9	141.89	335.5	141.82	136.00	85.4	443,188	0.02%	大買/大賣/
2021/07/23	1,041.9	142.65	1,065.2	142.69	145.50	-23.2	444,634	-0.01%	大買/大賣/
2021/07/22	655.5	143.00	632.6	142.63	140.50	22.9	444,272	0.01%	大買/大賣/
2021/07/21	1,002.6	165.74	976.1	164.03	153.50	26.4	443,347	0.01%	大買/大賣/
2021/07/20	1,571.1	177.58	1,462.3	176.56	170.50	108.9	438,485	0.02%	大買/大賣/鉅額交易
2021/07/19	1,393	193.23	1,355.2	193.33	188.00	37.8	437,498	0.01%	大買/大賣/
2021/07/16	1,293.1	187.59	1,348.8	188.15	188.00	-55.7	431,890	-0.01%	大買/大賣/
2021/07/15	722.9	171.91	1,198.7	172.40	179.00	-475.8	421,928	-0.11%	大買/大賣/鉅額交易
2021/07/14	1,165	169.69	1,216.3	169.38	163.00	-51.3	415,579	-0.01%	大買/大賣/
2021/07/13	1,223.3	189.68	958	188.27	176.00	265.3	404,074	0.07%	大買/大賣/鉅額交易
2021/07/12	976.5	203.11	993.4	202.26	195.50	-17	395,926	0.00%	大買/大賣/
2021/07/09	950.9	207.56	797.1	206.06	195.50	153.8	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	1,150.5	211.13	1,113.7	209.73	216.50	36.8	379,248	0.01%	大買/大賣/
2021/07/07	1,007.1	214.81	656.9	216.60	210.00	350.2	368,918	0.09%	大買/大賣/鉅額交易
2021/07/06	291.2	209.50	485.3	211.61	216.50	-194	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	178.2	189.36	141.5	191.81	197.00	36.7	353,712	0.01%	大買/大賣/
2021/07/02	226.8	192.14	95.1	190.83	191.00	131.7	356,844	0.04%	大買/鉅額交易
2021/07/01	193.9	192.75	211.5	194.39	196.00	-17.6	356,879	0.00%	大買/大賣/
2021/06/30	135.1	177.37	255.9	174.04	182.50	-120.9	356,519	-0.03%	大買/大賣/鉅額交易
2021/06/29	233.2	167.78	100.4	167.80	166.00	132.8	356,354	0.04%	大買/鉅額交易
2021/06/28	116.3	162.44	230.2	161.90	166.00	-113.8	356,036	-0.03%	大買/大賣/鉅額交易
2021/06/25	166.3	151.54	96.9	150.51	151.00	69.5	355,308	0.02%	大買/
2021/06/24	190.4	143.39	119.5	142.65	149.00	70.8	355,062	0.02%	大買/大賣/
2021/06/23	308.7	142.57	168.3	142.90	139.50	140.4	354,532	0.04%	大買/大賣/鉅額交易
2021/06/22	319.9	159.83	188.8	157.09	154.50	131.1	353,074	0.04%	大買/大賣/鉅額交易
2021/06/21	1,373.1	157.59	755.1	158.11	158.50	618	352,224	0.18%	大買/大賣/鉅額交易
2021/06/18	1,102.3	145.67	1,060.2	147.18	149.50	42.1	343,265	0.01%	大買/大賣/
2021/06/17	777.3	131.60	788.3	131.93	140.50	-11	335,123	0.00%	大買/大賣/
2021/06/16	1,026.5	132.95	819.2	133.74	130.00	207.3	333,803	0.06%	大買/大賣/鉅額交易
2021/06/15	365	122.21	448.7	124.09	127.50	-83.7	325,696	-0.03%	大買/大賣/
2021/06/11	455.4	115.44	871	115.44	116.00	-415.6	322,158	-0.13%	大買/大賣/鉅額交易
2021/06/09	393.5	114.26	291.2	114.24	113.00	102.3	317,997	0.03%	大買/大賣/鉅額交易
2021/06/08	349.3	111.27	401.5	111.53	114.50	-52.1	317,367	-0.02%	大買/大賣/
2021/06/07	1,097.5	111.26	635.4	109.93	107.00	462.1	316,138	0.15%	大買/大賣/鉅額交易
2021/06/04	653.3	116.77	679.1	116.78	115.50	-25.8	310,473	-0.01%	大買/大賣/
2021/06/03	658.6	114.04	975.1	115.21	112.50	-316.5	305,815	-0.10%	大買/大賣/鉅額交易
2021/06/02	705.7	113.94	586.5	113.75	111.00	119.1	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	611.4	105.81	676	106.25	112.50	-64.5	294,111	-0.02%	大買/大賣/
2021/05/31	925.8	109.04	1,184.6	108.01	102.50	-258.8	289,013	-0.09%	大買/大賣/鉅額交易
2021/05/28	822.7	106.98	775.7	107.40	108.00	47	284,171	0.02%	大買/大賣/
2021/05/27	1,093.8	101.97	1,048.3	102.34	103.00	45.6	282,340	0.02%	大買/大賣/
2021/05/26	737.3	94.02	896.4	94.53	98.80	-159.1	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	1,125.2	89.96	925.7	89.71	91.00	199.6	264,602	0.08%	大買/大賣/鉅額交易
2021/05/24	1,136.1	95.09	915.6	95.60	93.10	220.5	258,762	0.09%	大買/大賣/鉅額交易
2021/05/21	515.5	88.90	736	89.54	91.80	-220.5	254,732	-0.09%	大買/大賣/鉅額交易
2021/05/20	1,140.7	83.44	848.1	84.13	83.50	292.6	249,501	0.12%	大買/大賣/鉅額交易
2021/05/19	369	78.48	533.7	79.14	80.50	-164.7	240,679	-0.07%	大買/大賣/鉅額交易
2021/05/18	453	72.03	556.5	71.82	73.20	-103.5	240,357	-0.04%	大買/大賣/鉅額交易
2021/05/17	755.6	69.12	913.6	69.33	66.60	-158	239,398	-0.07%	大買/大賣/鉅額交易
2021/05/14	1,104.4	75.41	1,039.7	76.43	74.00	64.7	231,834	0.03%	大買/大賣/
2021/05/13	770.7	81.58	969.9	80.76	79.20	-199.2	223,617	-0.09%	大買/大賣/鉅額交易
2021/05/12	686.3	91.65	400.9	92.85	87.90	285.4	219,837	0.13%	大買/大賣/鉅額交易
2021/05/11	1,265.7	99.74	753.9	99.27	97.60	511.8	217,333	0.24%	大買/大賣/鉅額交易
2021/05/10	457.7	97.25	691	98.49	100.50	-233.4	211,021	-0.11%	大買/大賣/鉅額交易
2021/05/07	610.5	87.36	791.5	87.26	91.50	-181	205,669	-0.09%	大買/大賣/鉅額交易
2021/05/06	642.5	87.04	709.4	85.88	84.30	-66.9	199,980	-0.03%	大買/大賣/
2021/05/05	783.6	83.76	965.1	84.18	87.00	-181.5	194,188	-0.09%	大買/大賣/鉅額交易
2021/05/04	1,585	85.83	819.3	85.07	80.00	765.7	188,143	0.41%	大買/大賣/鉅額交易
2021/05/03	361.2	86.27	407.2	86.71	87.70	-46	178,164	-0.03%	大買/大賣/
2021/04/29	297.5	75.31	426.2	75.48	79.80	-128.6	176,200	-0.07%	大買/大賣/鉅額交易
2021/04/28	392.1	74.90	408.9	75.51	75.00	-16.8	175,065	-0.01%	大買/大賣/
2021/04/27	453.3	70.80	243	71.70	72.00	210.3	173,347	0.12%	大買/大賣/鉅額交易
2021/04/26	99.1	64.68	226.9	65.47	66.40	-127.8	173,132	-0.07%	大賣/鉅額交易
2021/04/23	445.6	59.30	317	59.72	60.40	128.6	171,013	0.08%	大買/大賣/鉅額交易
2021/04/22	108.5	64.81	114.7	62.77	59.60	-6.2	164,496	0.00%	大買/大賣/
2021/04/21	229	62.02	238.7	61.56	62.70	-9.7	164,016	-0.01%	大買/大賣/
2021/04/20	29.5	55.35	103.1	55.30	57.00	-73.7	164,103	-0.04%	大賣/
2021/04/19	38	54.96	102.1	54.32	55.00	-64.1	164,405	-0.04%	大賣/
2021/04/16	44	48.56	148.4	48.67	50.60	-104.4	164,100	-0.06%	大賣/鉅額交易
2021/04/15	20	46.41	55	46.97	46.70	-35	164,510	-0.02%
2021/04/14	116	45.51	124	44.56	45.50	-8	164,583	0.00%	大買/大賣/
2021/04/13	41.1	46.23	55.6	46.93	44.80	-14.5	164,633	-0.01%
2021/04/12	32	45.75	34.6	46.04	46.10	-2.6	164,629	0.00%
2021/04/09	112	42.27	125.3	42.47	42.75	-13.3	165,508	-0.01%	大買/大賣/
2021/04/08	341.3	46.54	189	46.41	46.20	152.3	166,041	0.09%	大買/大賣/鉅額交易
2021/04/07	123.1	45.46	32.3	45.80	46.35	90.9	163,315	0.06%	大買/
2021/04/06	101.2	41.54	127.5	42.57	44.15	-26.2	167,064	-0.02%	大買/大賣/
2021/04/01	55.2	39.23	147.5	39.47	40.15	-92.3	166,929	-0.06%	大賣/
2021/03/31	79.3	37.10	126.3	37.50	37.70	-47.1	168,610	-0.03%	大賣/
2021/03/30	103	35.15	24.6	35.05	35.40	78.4	170,852	0.05%	大買/
2021/03/29	45	35.32	92.8	35.36	35.25	-47.8	173,799	-0.03%
2021/03/26	82.1	33.48	31	33.59	34.00	51.1	177,613	0.03%
2021/03/25	49.2	32.98	130.1	32.70	32.50	-80.9	180,526	-0.04%	大賣/
2021/03/24	57.9	33.43	64	33.21	33.80	-6.1	183,190	0.00%
2021/03/23	197.3	34.22	124	34.26	33.50	73.3	183,605	0.04%	大買/大賣/
2021/03/22	335.3	35.53	237.7	35.63	35.85	97.6	183,839	0.05%	大買/大賣/
2021/03/19	365	32.46	370.7	32.62	32.60	-5.7	183,461	0.00%	大買/大賣/
2021/03/18	192.4	31.61	237.8	31.72	31.90	-45.4	179,519	-0.03%	大買/大賣/
2021/03/17	334.4	30.85	636.6	30.87	31.30	-302.2	178,101	-0.17%	大買/大賣/鉅額交易
2021/03/16	436	30.46	322.8	30.33	30.05	113.2	175,723	0.06%	大買/大賣/鉅額交易
2021/03/15	375.4	30.31	304	30.40	31.30	71.4	173,929	0.04%	大買/大賣/
2021/03/12	317.2	29.26	517.5	29.21	29.15	-200.2	171,598	-0.12%	大買/大賣/鉅額交易
2021/03/11	278.8	28.64	347.2	28.78	28.10	-68.4	167,339	-0.04%	大買/大賣/
2021/03/10	96	27.93	229	28.18	28.00	-133	164,597	-0.08%	大賣/鉅額交易
2021/03/09	102	27.14	134	27.23	27.60	-32	162,088	-0.02%	大買/大賣/
2021/03/08	92.2	26.97	83.6	26.96	26.80	8.5	160,756	0.01%
2021/03/05	151	26.54	75	26.32	26.05	76	159,337	0.05%	大買/
2021/03/04	110	26.94	189	26.84	26.60	-79	158,383	-0.05%	大買/大賣/
2021/03/03	384	26.96	324	26.91	27.60	60	157,418	0.04%	大買/大賣/
2021/03/02	777	28.54	703.8	28.23	27.10	73.2	155,628	0.05%	大買/大賣/
2021/02/26	259	28.12	422.2	28.22	29.00	-163.2	151,002	-0.11%	大買/大賣/鉅額交易
2021/02/25	292	28.63	329	28.72	28.50	-37	148,592	-0.02%	大買/大賣/
2021/02/24	310.2	28.63	397.9	28.62	27.90	-87.7	146,173	-0.06%	大買/大賣/
2021/02/23	525.6	28.91	527.7	28.94	28.25	-2.1	142,744	0.00%	大買/大賣/
2021/02/22	139	27.93	397.5	28.00	28.15	-258.4	136,924	-0.19%	大買/大賣/鉅額交易
2021/02/19	306.2	25.20	464.5	25.25	25.60	-158.3	134,800	-0.12%	大買/大賣/鉅額交易
2021/02/18	617.5	25.08	482.1	25.10	25.55	135.4	132,533	0.10%	大買/大賣/鉅額交易
2021/02/17	176.6	22.36	336.2	22.56	23.65	-159.6	127,312	-0.13%	大買/大賣/鉅額交易
2021/02/05	169.1	21.79	76	21.74	21.50	93.1	124,684	0.07%	大買/
2021/02/04	284	21.83	377	21.75	21.95	-93	124,262	-0.07%	大買/大賣/
2021/02/03	464.2	21.62	372	21.65	21.60	92.2	123,587	0.07%	大買/大賣/
2021/02/02	211	20.24	211.7	19.98	20.95	-0.7	119,774	0.00%	大買/大賣/
2021/02/01	242.7	19.19	218	19.34	19.05	24.7	118,145	0.02%	大買/大賣/
2021/01/29	298	20.11	179	20.22	19.75	119	116,569	0.10%	大買/大賣/鉅額交易
2021/01/28	230	20.78	209	20.94	20.70	21	115,488	0.02%	大買/大賣/
2021/01/27	169	21.23	133	21.35	20.80	36	114,260	0.03%	大買/大賣/
2021/01/26	357	22.29	261.1	22.27	21.60	95.9	112,583	0.09%	大買/大賣/
2021/01/25	344.4	23.30	216	23.33	23.00	128.4	110,642	0.12%	大買/大賣/鉅額交易
2021/01/22	324.3	21.45	264	21.85	22.60	60.3	108,188	0.06%	大買/大賣/
2021/01/21	644.5	21.18	541	21.34	20.85	103.5	105,576	0.10%	大買/大賣/鉅額交易
2021/01/20	456	20.69	351.3	20.84	20.20	104.7	101,734	0.10%	大買/大賣/鉅額交易
2021/01/19	428	24.00	293.1	23.46	21.85	134.9	97,764	0.14%	大買/大賣/鉅額交易
2021/01/18	41	22.73	39.3	22.68	23.80	1.7	93,141	0.00%
2021/01/15	54.5	23.36	7.4	23.35	23.35	47.1	92,675	0.05%
2021/01/14	7	25.37	29	25.91	25.90	-22	92,322	-0.02%
2021/01/13	43	24.34	59.2	25.03	24.00	-16.2	91,662	-0.02%
2021/01/12	132.9	25.71	86	25.71	25.70	46.9	90,925	0.05%	大買/
2021/01/11	87.3	28.26	25	28.28	28.55	62.3	90,036	0.07%
2021/01/08	71.3	26.44	100.7	26.18	27.30	-29.4	89,573	-0.03%
2021/01/07	44.2	26.13	75	25.95	25.95	-30.8	88,545	-0.03%
2021/01/06	142	30.17	38	30.24	28.80	104	87,849	0.12%	大買/鉅額交易
2021/01/05	77	31.00	90.4	30.95	32.00	-13.4	87,095	-0.02%
2021/01/04	324.2	31.29	108.9	31.55	32.15	215.3	86,404	0.25%	大買/大賣/鉅額交易
2020/12/31	178.8	28.26	166.7	28.24	29.25	12.1	84,864	0.01%	大買/大賣/
2020/12/30	202	27.11	221.4	26.92	27.50	-19.5	83,413	-0.02%	大買/大賣/
2020/12/29	622.1	27.43	371.7	27.20	27.90	250.4	81,779	0.31%	大買/大賣/鉅額交易
2020/12/28	62	24.84	79.9	25.40	25.40	-17.9	76,844	-0.02%
2020/12/25	129.1	22.95	433.1	22.93	23.10	-303.9	75,571	-0.40%	大買/大賣/鉅額交易
2020/12/24	376.2	20.42	287.3	20.73	21.00	88.9	72,724	0.12%	大買/大賣/
2020/12/23	202.1	18.70	409.4	19.40	20.40	-207.3	69,285	-0.30%	大買/大賣/鉅額交易
2020/12/22	571.4	19.12	279	19.13	18.55	292.4	65,900	0.44%	大買/大賣/鉅額交易
2020/12/21	353.2	18.16	91.8	18.40	18.95	261.4	61,267	0.43%	大買/鉅額交易
2020/12/18	60.4	16.51	231	16.88	17.25	-170.6	57,813	-0.30%	大賣/鉅額交易
2020/12/17	40.5	15.63	44	15.73	15.70	-3.5	54,615	-0.01%
2020/12/16	82	15.60	127	15.69	15.85	-45	53,429	-0.08%	大賣/
2020/12/15	461	15.66	174	15.80	15.55	287	51,443	0.56%	大買/大賣/鉅額交易
2020/12/14	80	14.43	87.9	14.82	15.05	-7.9	47,680	-0.02%
2020/12/11	134	13.93	95	13.97	13.70	39	45,914	0.08%	大買/
2020/12/10	149	14.52	104	14.43	14.35	45	44,395	0.10%	大買/大賣/
2020/12/09	266	14.28	113	14.21	14.40	153	43,318	0.35%	大買/大賣/鉅額交易
2020/12/08	77	13.82	212.1	13.80	14.05	-135.1	41,790	-0.32%	大賣/鉅額交易
2020/12/07	89	12.79	57	12.89	12.85	32	39,863	0.08%
2020/12/04	42	12.75	38.1	12.78	12.85	3.9	39,614	0.01%
2020/12/03	37	12.92	47.1	12.88	12.75	-10.1	39,836	-0.03%
2020/12/02	117	13.11	92	12.90	12.90	25	39,983	0.06%	大買/
2020/12/01	97	12.91	114	12.99	13.05	-17	39,773	-0.04%	大賣/
2020/11/30	153	13.47	62	13.57	13.25	91	39,186	0.23%	大買/
2020/11/27	48	13.55	69.1	13.51	13.60	-21.1	38,799	-0.05%
2020/11/26	178	13.69	33	13.65	13.55	145	39,024	0.37%	大買/鉅額交易
2020/11/25	70	13.46	87	13.46	13.60	-17	37,940	-0.04%
2020/11/24	198	13.15	57	13.10	13.05	141	36,503	0.39%	大買/鉅額交易
2020/11/23	64	12.94	97	12.93	13.00	-33	36,077	-0.09%
2020/11/20	51	12.71	17	12.64	12.80	34	36,061	0.09%
2020/11/19	54	12.76	30	12.72	12.75	24	35,891	0.07%
2020/11/18	78	12.91	46.2	12.94	13.00	31.8	35,285	0.09%
2020/11/17	27	12.41	156.3	12.50	12.50	-129.3	34,088	-0.38%	大賣/鉅額交易
2020/11/16	53	12.65	21	12.62	12.50	32	33,507	0.10%
2020/11/13	94	12.48	7	12.50	12.50	87	32,987	0.26%
2020/11/12	91.5	12.55	122	12.70	12.35	-30.5	32,192	-0.09%	大賣/
2020/11/11	358	12.86	87.3	13.09	13.55	270.8	31,069	0.87%	大買/鉅額交易
2020/11/10	239.1	13.87	118	13.52	13.60	121.1	29,680	0.41%	大買/大賣/鉅額交易
2020/11/09	174.3	13.57	246.8	13.72	14.10	-72.6	27,977	-0.26%	大買/大賣/
2020/11/06	82.8	12.75	51.1	12.80	12.90	31.7	26,436	0.12%
2020/11/05	43	12.25	203	12.37	12.25	-160	25,773	-0.62%	大賣/鉅額交易
2020/11/04	211.2	12.18	135.2	12.30	12.50	76	25,082	0.30%	大買/大賣/
2020/11/03	16	11.62	140	11.85	11.75	-124	24,036	-0.52%	大賣/鉅額交易
2020/11/02	16	11.62	24	11.78	11.60	-8	23,624	-0.03%
2020/10/30	69	11.54	64	11.73	11.50	5	23,097	0.02%
2020/10/29	74	11.21	49	11.08	11.60	25	22,271	0.11%
2020/10/28	63.3	11.56	36	11.55	11.45	27.3	21,599	0.13%
2020/10/27	254.8	11.58	18.8	11.70	12.00	236	20,898	1.13%	大買/鉅額交易
2020/10/26	89	11.86	355	12.07	12.10	-266	19,703	-1.35%	大賣/鉅額交易
2020/10/23	8	10.96	31	10.75	11.00	-23	17,875	-0.13%
2020/10/22	6	10.50	2	10.40	10.45	4	17,349	0.02%
2020/10/20	0	0.00	7	10.46	10.60	-7	17,162	-0.04%
2020/10/19	2	10.45	8	10.60	10.45	-6	16,970	-0.04%
2020/10/16	4	10.36	23	10.38	10.40	-19	16,824	-0.11%
2020/10/15	1	10.30	3	10.42	10.40	-2	16,513	-0.01%
2020/10/14	1	10.15	1	10.20	10.20	0	16,227	0.00%
2020/10/13	1	10.20	50	10.03	10.25	-49	16,135	-0.30%
2020/10/12	10	9.90	1	10.05	10.00	9	15,831	0.06%
2020/10/08	30	10.24	1	10.05	10.05	29	15,745	0.18%
2020/10/07	1	10.15	7	10.32	10.20	-6	15,616	-0.04%
2020/10/06	13	10.01	8	10.07	10.15	5	15,419	0.03%
2020/10/05	56	9.95	4	10.06	10.15	52	15,248	0.34%
2020/09/30	2	9.59	2	9.72	9.70	0	14,969	0.00%
2020/09/29	1	9.54	2	9.61	9.61	-1	14,902	-0.01%
2020/09/28	128	9.51	5	9.60	9.45	123	14,780	0.83%	大買/鉅額交易
2020/09/25	25	9.52	48	9.51	9.75	-23	14,620	-0.16%
2020/09/24	31	9.08	11	9.34	9.01	20	14,303	0.14%
2020/09/23	64	9.55	12	9.64	9.44	52	14,123	0.37%
2020/09/22	25	9.99	24	10.00	9.97	1	13,868	0.01%
2020/09/21	1	9.87	1	9.92	9.88	0	13,649	0.00%
2020/09/18	3	9.88	0	0.00	9.88	3	13,530	0.02%
2020/09/17	3	9.89	48	9.95	9.91	-45	13,429	-0.34%
2020/09/16	52	9.86	50	9.88	9.81	2	13,283	0.01%
2020/09/15	70	10.11	0.6	10.10	10.20	69.4	12,987	0.53%
2020/09/14	40	10.08	18	10.05	10.10	22	12,854	0.17%
2020/09/11	81	10.41	60	10.38	10.20	21	12,460	0.17%
2020/09/10	28	10.97	3	10.97	10.95	25	11,789	0.21%
2020/09/09	21	11.26	81	11.00	11.30	-60	11,470	-0.52%
2020/09/08	264	11.67	37	11.55	11.25	227	11,174	2.03%	大買/鉅額交易
2020/09/07	75	11.84	48	11.97	11.95	27	10,524	0.26%
2020/09/04	57	11.11	297	11.27	11.50	-240	9,850	-2.44%	大賣/鉅額交易
2020/09/03	41	11.05	55.3	11.07	11.05	-14.3	9,363	-0.15%
2020/09/02	19	10.60	178	10.86	11.00	-159	8,900	-1.79%	大賣/鉅額交易
2020/09/01	112.1	10.51	50	10.50	10.60	62.1	8,377	0.74%	大買/
2020/08/31	247	10.09	20	9.85	10.10	227	7,563	3.00%	大買/鉅額交易
2020/08/28	13	9.32	22	9.37	9.21	-9	7,152	-0.13%
2020/08/27	98.3	9.46	73	9.41	9.36	25.3	6,942	0.36%
2020/08/26	147	9.29	7.9	9.50	9.61	139.1	6,374	2.18%	大買/鉅額交易
2020/08/25	1	8.48	2.8	8.74	8.74	-1.8	5,435	-0.03%
2020/08/24	4	7.89	0	0.00	7.95	4	5,058	0.08%
2020/08/21	2	7.95	0	0.00	7.84	2	4,964	0.04%
2020/08/20	29	7.92	14	8.06	7.67	15	4,796	0.31%
2020/08/19	4	8.33	3	8.25	8.24	1	4,517	0.02%
2020/08/18	6	8.46	8.4	8.34	8.43	-2.4	4,353	-0.06%
2020/08/17	33	8.55	6	8.61	8.62	27	4,208	0.64%
2020/08/14	10	8.46	10	8.20	8.59	0	3,969	0.00%
2020/08/13	13	8.02	4	7.96	7.89	9	3,491	0.26%
2020/08/12	30	7.62	4.6	7.53	7.69	25.4	3,270	0.78%
2020/08/11	22	7.57	12	7.77	7.81	10	2,909	0.34%
2020/08/10	3	6.81	6	6.97	7.10	-3	2,437	-0.12%
2020/08/07	0.4	6.42	0	0.00	6.46	0.4	2,182	0.02%
2020/08/04	4	6.26	0.5	6.25	6.25	3.5	2,154	0.16%
2020/07/31	0	0.00	4	6.32	6.31	-4	2,161	-0.19%
2020/07/30	4	6.24	0.6	6.20	6.24	3.4	2,181	0.16%
2020/07/29	0	0.00	5	6.28	6.24	-5	2,228	-0.22%
2020/07/21	1	6.37	8	6.33	6.34	-7	2,904	-0.24%
2020/07/20	0	0.00	20	6.27	6.28	-20	2,912	-0.69%
2020/07/16	51	6.39	5	6.36	6.42	46	2,964	1.55%
2020/07/15	7	6.38	0	0.00	6.35	7	2,972	0.24%
2020/07/14	1	6.36	0	0.00	6.34	1	2,985	0.03%
2020/07/13	1	6.42	0	0.00	6.40	1	3,002	0.03%
2020/07/10	0.8	6.36	0	0.00	6.40	0.8	3,122	0.03%
2020/07/08	0	0.00	2	6.62	6.65	-2	3,117	-0.06%
2020/07/07	5	6.54	7	6.53	6.53	-2	3,110	-0.06%
2020/07/06	0	0.00	5	6.51	6.56	-5	3,153	-0.16%
2020/07/03	0	0.00	104	6.50	6.51	-104	3,160	-3.29%	大賣/鉅額交易
2020/07/01	1	6.48	0	0.00	6.45	1	3,119	0.03%
2020/06/23	0	0.00	5	6.58	6.59	-5	3,153	-0.16%
2020/06/22	0	0.00	16	6.60	6.59	-16	3,167	-0.51%
2020/06/19	0	0.00	0.7	6.50	6.59	-0.7	3,177	-0.02%
2020/06/18	1	6.47	0	0.00	6.49	1	3,187	0.03%
2020/06/17	5	6.56	10.6	6.55	6.55	-5.6	3,192	-0.17%
2020/06/16	0	0.00	3	6.58	6.59	-3	3,225	-0.09%
2020/06/15	1	6.35	2.3	6.35	6.42	-1.3	3,290	-0.04%
2020/06/12	0	0.00	18	6.38	6.42	-18	3,323	-0.54%
2020/06/11	1	6.59	0	0.00	6.54	1	3,348	0.03%
2020/06/10	0	0.00	2	6.85	6.84	-2	3,357	-0.06%
2020/06/08	8	6.89	0.1	6.80	6.85	7.9	3,438	0.23%
2020/06/05	2	6.82	1	6.83	6.85	1	3,400	0.03%
2020/06/04	5	6.65	5	6.63	6.65	0	3,340	0.00%
2020/06/02	0	0.00	1	6.57	6.58	-1	3,318	-0.03%
2020/05/28	4.9	6.54	0	0.00	6.53	4.9	3,287	0.15%
2020/05/25	0	0.00	2.6	6.53	6.53	-2.6	3,299	-0.08%
2020/05/22	0	0.00	9	6.70	6.68	-9	3,282	-0.27%
2020/05/21	10	6.69	10	6.80	6.83	0	3,236	0.00%
2020/05/19	0	0.00	10	6.47	6.45	-10	3,125	-0.32%
2020/05/18	0	0.00	9	6.35	6.36	-9	3,153	-0.29%
2020/05/15	0	0.00	10	6.33	6.32	-10	3,201	-0.31%
2020/05/13	0	0.00	5.1	6.31	6.59	-5.1	3,177	-0.16%
2020/05/12	4	6.29	0	0.00	6.31	4	3,173	0.13%
2020/05/11	0	0.00	10	6.46	6.45	-10	3,139	-0.32%
2020/05/07	5	6.39	1	6.40	6.38	4	3,107	0.13%
2020/05/06	0	0.00	0.1	6.36	6.36	-0.1	3,106	0.00%
2020/05/05	4	6.41	2	6.43	6.43	2	3,090	0.06%
2020/05/04	5	6.58	0	0.00	6.57	5	3,036	0.16%
2020/04/30	9	6.75	19	6.71	6.77	-10	2,983	-0.34%
2020/04/29	28	6.54	7	6.77	6.79	21	2,847	0.74%
2020/04/28	17	5.97	2	5.90	6.25	15	2,604	0.58%
2020/04/27	2	5.52	0	0.00	5.69	2	2,507	0.08%
2020/04/16	5	5.40	0	0.00	5.41	5	2,311	0.22%
2020/04/14	2	5.40	0	0.00	5.42	2	2,146	0.09%
2020/04/13	0	0.00	19	5.50	5.36	-19	2,122	-0.90%
2020/04/10	0	0.00	10	5.45	5.50	-10	2,095	-0.48%
2020/04/09	1	5.38	6.5	5.38	5.45	-5.5	2,081	-0.27%
2020/04/08	65	5.25	0	0.00	5.24	65	2,024	3.21%
2020/04/07	2	5.10	0	0.00	5.13	2	1,994	0.10%
2020/04/06	3.4	5.03	0	0.00	5.04	3.4	1,978	0.17%
2020/03/31	1	5.07	0	0.00	5.08	1	1,968	0.05%
2020/03/20	10	5.02	10	5.00	5.02	0	1,848	0.00%
2020/03/18	10	4.96	0	0.00	4.96	10	1,726	0.58%
2020/03/17	5	4.99	0	0.00	4.95	5	1,673	0.30%
2020/03/16	7	5.38	5.6	5.32	5.20	1.4	1,616	0.09%
2020/03/13	18	5.59	0	0.00	5.68	18	1,559	1.15%
2020/03/12	0	0.00	23	6.28	6.19	-23	1,480	-1.55%
2020/03/10	33	6.55	0	0.00	6.63	33	1,424	2.32%
2020/03/09	1	6.64	3	6.73	6.58	-2	1,399	-0.14%
2020/03/02	2	6.74	10.4	6.77	6.77	-8.4	1,476	-0.57%
2020/02/27	26.1	6.78	0	0.00	6.93	26.1	1,465	1.78%
2020/02/25	4	6.91	1	6.94	6.91	3	1,418	0.21%
2020/02/24	0	0.00	0.2	6.90	6.94	-0.2	1,416	-0.01%
2020/02/21	0	0.00	0.1	7.06	7.09	-0.1	1,409	-0.01%
2020/02/20	31	7.15	1	7.19	7.14	30	1,411	2.13%
2020/02/19	0	0.00	12.2	7.05	7.21	-12.2	1,463	-0.83%
2020/02/18	10	6.76	10	6.98	6.99	0	1,442	0.00%
2020/02/17	6.4	6.57	12	6.55	6.60	-5.6	1,416	-0.40%
2020/02/07	0	0.00	0.6	6.58	6.58	-0.6	1,400	-0.04%
2020/02/04	2	6.49	0	0.00	6.49	2	1,359	0.15%
2020/02/03	0	0.00	0.4	6.41	6.46	-0.4	1,344	-0.03%
2020/01/31	0	0.00	0.4	6.70	6.77	-0.4	1,323	-0.03%
2020/01/30	8	6.75	10	6.75	6.67	-2	1,298	-0.15%
2020/01/08	5	7.28	5	7.28	7.20	0	1,231	0.00%
2019/12/20	0	0.00	1	7.34	7.23	-1	1,330	-0.08%
2019/12/17	0	0.00	2	7.29	7.31	-2	1,309	-0.15%
2019/12/05	0	0.00	4	7.45	7.41	-4	1,316	-0.30%
2019/12/02	5	7.31	1	7.50	7.52	4	1,310	0.31%
2019/11/29	0	0.00	10	7.30	7.29	-10	1,256	-0.80%
2019/11/28	10	6.90	1	7.04	7.09	9	1,212	0.74%
2019/11/26	5	7.05	0	0.00	7.05	5	1,203	0.42%
2019/11/22	0	0.00	5	7.03	7.05	-5	1,190	-0.42%
2019/11/19	10	7.05	0	0.00	7.02	10	1,182	0.85%
2019/11/18	1	6.98	0	0.00	7.07	1	1,194	0.08%
2019/11/12	0	0.00	0.4	7.44	7.48	-0.4	1,160	-0.03%
2019/11/07	0.1	7.52	0	0.00	7.57	0.1	1,226	0.01%
2019/11/06	5	7.60	0.2	7.52	7.57	4.8	1,231	0.39%
2019/11/05	0.4	7.53	0	0.00	7.58	0.4	1,237	0.03%
2019/11/01	0	0.00	0.6	7.54	7.59	-0.6	1,267	-0.04%
2019/10/29	0	0.00	0.3	7.64	7.64	-0.3	1,325	-0.02%
2019/10/28	10	7.68	0	0.00	7.69	10	1,344	0.74%
2019/10/25	0	0.00	3	7.72	7.69	-3	1,358	-0.22%
2019/10/24	0.5	7.70	1	7.76	7.73	-0.5	1,377	-0.04%
2019/10/22	0	0.00	0.2	7.70	7.75	-0.2	1,456	-0.01%
2019/10/14	0.5	7.55	0	0.00	7.60	0.5	2,088	0.02%
2019/10/09	21	7.55	0	0.00	7.48	21	2,077	1.01%
2019/10/08	0	0.00	1.4	7.60	7.55	-1.4	2,078	-0.07%
2019/10/03	1	7.65	0	0.00	7.65	1	2,144	0.05%
2019/10/02	1	7.80	0	0.00	7.77	1	2,158	0.05%
2019/09/27	1	7.83	0	0.00	7.80	1	2,346	0.04%
2019/09/23	0	0.00	12	7.93	7.94	-12	2,359	-0.51%
2019/09/18	0.5	7.95	0.6	7.95	8.00	-0.1	2,360	0.00%
2019/09/12	0.5	7.97	2	7.99	8.02	-1.5	2,368	-0.06%
2019/09/10	2	8.00	0	0.00	8.01	2	2,398	0.08%
2019/09/06	2	8.01	0	0.00	8.03	2	2,443	0.08%
2019/09/04	2	8.00	0	0.00	8.05	2	2,436	0.08%
2019/09/03	2	8.04	0	0.00	8.04	2	2,436	0.08%
2019/08/30	0	0.00	12	8.00	7.96	-12	2,441	-0.49%
2019/08/22	0	0.00	5	8.00	7.99	-5	2,451	-0.20%
2019/08/20	4	8.00	0	0.00	7.97	4	2,434	0.16%
2019/08/15	6	7.90	0	0.00	7.90	6	2,386	0.25%
2019/08/14	1	8.09	0	0.00	8.05	1	2,376	0.04%
2019/08/12	0	0.00	10	8.41	8.43	-10	2,369	-0.42%
2019/08/06	0	0.00	2	8.35	8.37	-2	2,422	-0.08%
2019/08/02	0	0.00	8	8.49	8.48	-8	2,406	-0.33%
2019/07/26	5	8.95	0	0.00	8.94	5	2,375	0.21%
2019/07/25	0	0.00	0.1	8.93	8.98	-0.1	2,357	0.00%
2019/07/24	5.3	8.84	1.6	8.85	8.90	3.7	2,326	0.16%
2019/07/23	23	9.02	0	0.00	8.98	23	2,286	1.01%
2019/07/22	22	9.17	3.5	9.13	9.16	18.5	2,207	0.84%
2019/07/19	2	9.09	60	9.06	9.09	-58	2,070	-2.80%
2019/07/18	0	0.00	10	9.09	9.01	-10	1,940	-0.52%
2019/07/17	0	0.00	13	8.93	9.00	-13	1,826	-0.71%
2019/07/16	3	8.84	25	8.86	8.89	-22	1,783	-1.23%
2019/07/15	15	8.75	6	8.61	8.68	9	1,710	0.53%
2019/07/10	0	0.00	1	8.45	8.45	-1	1,672	-0.06%
2019/07/08	0	0.00	10	8.37	8.45	-10	1,714	-0.58%
2019/07/05	2	8.64	0	0.00	8.51	2	1,706	0.12%
2019/07/04	50	8.45	5	8.40	8.54	45	1,629	2.76%
2019/07/02	5	8.21	0	0.00	8.20	5	1,536	0.33%
2019/06/25	40	8.15	0	0.00	8.15	40	1,554	2.57%
2019/06/20	0	0.00	5	8.23	8.25	-5	1,595	-0.31%
2019/06/19	5	8.19	0	0.00	8.17	5	1,594	0.31%
2019/06/13	6	8.00	0	0.00	7.98	6	1,571	0.38%
2019/06/03	0	0.00	5	8.10	8.03	-5	1,623	-0.31%
2019/05/20	0	0.00	2.3	7.97	7.97	-2.3	1,872	-0.12%
2019/05/15	1	8.34	0	0.00	8.30	1	1,768	0.06%
2019/05/13	0	0.00	2	8.50	8.40	-2	1,749	-0.11%
2019/05/02	0	0.00	5	8.85	8.87	-5	1,722	-0.29%
2019/04/30	0	0.00	3	8.75	8.77	-3	1,718	-0.17%
2019/04/25	3	8.82	0	0.00	8.84	3	1,722	0.17%
2019/04/18	10	8.85	0	0.00	8.81	10	1,685	0.59%
2019/04/15	0	0.00	1	8.90	8.83	-1	1,638	-0.06%
2019/04/10	5	8.67	0	0.00	8.68	5	1,614	0.31%
2019/04/09	2	8.69	0	0.00	8.68	2	1,618	0.12%
2019/03/27	20	8.60	0	0.00	8.58	20	1,704	1.17%
2019/03/26	0	0.00	0.8	8.60	8.63	-0.8	1,731	-0.04%
2019/03/22	30	8.85	0	0.00	8.84	30	1,906	1.57%
2019/03/19	0	0.00	20	8.82	8.82	-20	1,968	-1.02%
2019/03/11	0	0.00	0.8	8.92	8.97	-0.8	2,084	-0.04%
2019/03/05	0	0.00	10	9.17	9.15	-10	2,346	-0.43%
2019/02/15	0	0.00	23	8.83	8.82	-23	2,290	-1.00%
2019/02/12	0	0.00	1.5	8.80	8.86	-1.5	2,333	-0.06%
2019/02/11	0	0.00	10	8.79	8.81	-10	2,383	-0.42%
2019/01/29	0	0.00	0.5	8.93	8.98	-0.5	2,404	-0.02%
2019/01/21	0	0.00	15	8.82	8.88	-15	2,596	-0.58%
2019/01/18	0	0.00	11	8.80	8.81	-11	2,606	-0.42%
2019/01/11	10	8.89	0	0.00	8.87	10	2,913	0.34%
2019/01/07	5	8.71	20	8.67	8.70	-15	3,062	-0.49%
2019/01/03	2	8.80	0	0.00	8.80	2	3,204	0.06%
2018/12/26	0	0.00	2	8.72	8.66	-2	3,187	-0.06%
2018/12/24	0	0.00	2	8.98	8.98	-2	3,153	-0.06%
2018/12/22	2	8.99	0	0.00	8.99	2	3,154	0.06%
2018/12/21	0	0.00	90	9.04	9.11	-90	3,167	-2.84%
2018/12/20	20	9.30	20	9.02	9.12	0	3,201	0.00%
2018/12/18	5	9.25	0	0.00	9.21	5	3,158	0.16%
2018/12/17	110	9.22	0	0.00	9.41	110	3,083	3.57%	大買/鉅額交易
2018/12/14	1	8.95	0	0.00	8.99	1	2,956	0.03%
2018/12/12	0	0.00	0.1	8.91	8.93	-0.1	2,917	0.00%
2018/12/05	1	8.97	0	0.00	9.00	1	2,831	0.04%
2018/12/03	6	8.94	1	9.00	9.00	5	2,786	0.18%
2018/11/29	7	9.08	2	9.07	8.94	5	2,650	0.19%
2018/11/28	0	0.00	1	9.12	9.19	-1	2,597	-0.04%
2018/11/27	1	8.67	0	0.00	9.00	1	2,525	0.04%
2018/11/22	0	0.00	2	8.56	8.48	-2	2,410	-0.08%
2018/11/19	2	8.40	0	0.00	8.45	2	2,378	0.08%
2018/11/06	1	8.30	1	8.32	8.38	0	2,614	0.00%
2018/10/31	1.2	8.48	2	8.54	8.54	-0.8	2,594	-0.03%
2018/10/30	0	0.00	5	8.26	8.30	-5	2,581	-0.19%
2018/10/29	0	0.00	1	8.02	8.09	-1	2,535	-0.04%
2018/10/23	3	8.65	0	0.00	8.66	3	2,480	0.12%
2018/10/22	1	8.90	1	8.83	8.90	0	2,451	0.00%
2018/10/19	5	8.46	36	8.22	8.72	-31	2,364	-1.31%
2018/10/18	0	8.32	3	8.21	8.37	-3	2,252	-0.13%
2018/10/17	0	0.00	10	7.52	7.61	-10	2,183	-0.46%
2018/10/16	4	7.60	0	0.00	7.47	4	2,206	0.18%
2018/10/15	0	0.00	1	7.54	7.56	-1	2,216	-0.05%
2018/10/12	8	7.49	0	0.00	7.43	8	2,212	0.36%
2018/10/11	5	7.92	53	7.80	7.58	-48	2,146	-2.24%
2018/10/09	5	8.40	0	0.00	8.38	5	2,086	0.24%
2018/10/01	5	8.72	0	0.00	8.71	5	2,120	0.24%
2018/09/27	0	0.00	2	8.78	8.82	-2	2,140	-0.09%
2018/09/26	17	8.65	0	0.00	8.65	17	2,083	0.82%
2018/09/21	3	8.72	0	0.00	8.72	3	2,123	0.14%
2018/09/12	0.7	8.54	0	0.00	8.55	0.7	2,468	0.03%
2018/09/06	1	8.59	0	0.00	8.56	1	2,577	0.04%
2018/09/05	1	8.65	0	0.00	8.64	1	2,678	0.04%
2018/09/04	0	0.00	20	8.75	8.68	-20	2,828	-0.71%
2018/08/28	0	0.00	10	8.87	8.88	-10	3,159	-0.32%
2018/08/27	0	0.00	13	8.85	8.82	-13	3,266	-0.40%
2018/08/22	0	0.00	5	8.79	8.79	-5	3,439	-0.15%
2018/08/21	8	8.67	5	8.67	8.69	3	3,508	0.09%
2018/08/20	15	8.57	0	0.00	8.57	15	3,630	0.41%
2018/08/17	15	8.45	4	8.41	8.36	11	3,600	0.31%
2018/08/15	10	8.62	0	0.00	8.50	10	3,623	0.28%
2018/08/14	15	8.62	14	8.63	8.63	1	3,676	0.03%
2018/08/13	20	8.68	2	8.71	8.62	18	3,732	0.48%
2018/08/09	0	0.00	1	9.28	9.27	-1	3,767	-0.03%
2018/08/07	10	9.34	4	9.32	9.30	6	3,893	0.15%
2018/08/03	0	0.00	2	9.15	9.20	-2	4,146	-0.05%
2018/08/02	5	9.27	0	0.00	9.13	5	4,165	0.12%
2018/08/01	1	9.20	0	0.00	9.28	1	4,198	0.02%
2018/07/31	0	0.00	5	9.18	9.18	-5	4,209	-0.12%
2018/07/27	1.6	9.17	0	0.00	9.19	1.6	4,328	0.04%
2018/07/26	5	9.26	0	0.00	9.28	5	4,339	0.12%
2018/07/25	0	0.00	3	9.21	9.23	-3	4,403	-0.07%
2018/07/20	0	0.00	0.1	9.12	9.14	-0.1	4,520	0.00%
2018/07/19	5	9.09	0	0.00	9.09	5	4,508	0.11%
2018/07/18	0	0.00	5	9.08	9.05	-5	4,522	-0.11%
2018/07/17	4	9.00	0	0.00	9.01	4	4,532	0.09%
2018/07/13	0	0.00	2	9.01	8.97	-2	4,552	-0.04%
2018/07/12	2	8.92	1	9.02	8.94	1	4,549	0.02%
2018/07/02	0	0.00	2	9.11	9.10	-2	4,596	-0.04%
2018/06/28	7.3	8.81	20	8.80	8.80	-12.7	4,563	-0.28%
2018/06/27	6	9.08	5	9.21	8.98	1	4,560	0.02%
2018/06/26	15	9.14	0	0.00	9.22	15	4,471	0.34%
2018/06/25	13	9.46	0	0.00	9.33	13	4,410	0.29%
2018/06/21	5	9.67	0	0.00	9.55	5	4,389	0.11%
2018/06/20	3	9.69	0	0.00	9.69	3	4,411	0.07%
2018/06/19	0	0.00	5	9.77	9.78	-5	4,407	-0.11%
2018/06/15	3	9.76	0	0.00	9.76	3	4,407	0.07%
2018/06/13	7	9.84	2.5	9.87	9.79	4.5	4,379	0.10%
2018/06/12	6	9.72	2	9.91	9.88	4	4,309	0.09%
2018/06/08	0	0.00	10	9.63	9.60	-10	4,190	-0.24%
2018/06/07	0	0.00	5	9.47	9.66	-5	4,138	-0.12%
2018/06/06	5	9.44	0	0.00	9.45	5	4,193	0.12%
2018/06/04	3	9.37	0	0.00	9.42	3	4,124	0.07%
2018/05/30	2	9.34	0	0.00	9.42	2	4,056	0.05%
2018/05/29	1	9.60	5	9.50	9.48	-4	4,162	-0.10%
2018/05/28	0	0.00	4	9.68	9.75	-4	4,399	-0.09%
2018/05/24	5	9.38	0	0.00	9.37	5	4,540	0.11%
2018/05/23	0.6	9.40	0	0.00	9.41	0.6	4,577	0.01%
2018/05/22	0	0.00	2.8	9.41	9.42	-2.8	4,581	-0.06%
2018/05/18	1	9.18	0	0.00	9.17	1	4,578	0.02%
2018/05/17	1	9.36	0	0.00	9.29	1	4,805	0.02%
2018/05/16	1	9.53	0.1	9.49	9.50	0.9	4,906	0.02%
2018/05/15	1	9.62	0	0.00	9.62	1	4,955	0.02%
2018/05/14	12	9.75	39.3	9.57	9.61	-27.3	5,161	-0.53%
2018/05/10	50	10.40	0	0.00	10.35	50	4,924	1.02%
2018/05/09	40	10.50	0	0.00	10.35	40	4,947	0.81%
2018/05/08	16	10.40	0	0.00	10.40	16	4,930	0.32%
2018/05/03	0	0.00	4	10.44	10.40	-4	4,871	-0.08%
2018/05/02	0	0.00	22	10.35	10.30	-22	4,933	-0.45%
2018/04/27	2	10.00	0	0.00	10.05	2	4,992	0.04%
2018/04/25	3	10.05	20	10.05	10.05	-17	5,063	-0.34%
2018/04/24	5	10.15	10	10.15	10.10	-5	5,118	-0.10%
2018/04/23	2	10.20	0	0.00	10.20	2	5,179	0.04%
2018/04/17	5	10.35	10	10.40	10.35	-5	5,361	-0.09%
2018/04/16	1	10.70	1	10.50	10.55	0	5,457	0.00%
2018/04/13	0	0.00	3	10.53	10.60	-3	5,521	-0.05%
2018/04/12	0	0.00	3.1	10.40	10.35	-3.1	5,621	-0.05%
2018/04/11	0	0.00	10	10.40	10.35	-10	5,847	-0.17%
2018/04/09	5	10.30	0	0.00	10.35	5	6,390	0.08%
2018/03/30	3	10.50	0	0.00	10.45	3	7,564	0.04%
2018/03/28	3	10.40	0	0.00	10.40	3	7,594	0.04%
2018/03/27	15	10.52	0	0.00	10.45	15	7,597	0.20%
2018/03/26	1	10.35	19.6	10.35	10.35	-18.6	7,685	-0.24%
2018/03/23	2	10.25	20	10.43	10.40	-18	7,683	-0.23%
2018/03/22	3	10.85	3	10.80	10.70	0	7,646	0.00%
2018/03/21	2	10.85	1	10.85	10.80	1	7,638	0.01%
2018/03/20	1	10.90	1	11.00	10.90	0	7,639	0.00%
2018/03/19	16	10.98	4	11.08	10.95	12	7,698	0.16%
2018/03/16	4	10.84	0	0.00	10.80	4	7,677	0.05%
2018/03/14	3	10.90	0	0.00	10.95	3	7,727	0.04%
2018/03/13	0	0.00	2	11.15	11.05	-2	7,792	-0.03%
2018/03/12	0	0.00	46.3	11.04	11.20	-46.3	7,844	-0.59%
2018/03/09	1	10.95	1	11.00	10.90	0	7,874	0.00%
2018/03/08	1	10.70	0	0.00	10.65	1	7,904	0.01%
2018/03/06	10	10.70	0	0.00	10.70	10	8,362	0.12%
2018/03/05	2	10.90	1	11.10	10.90	1	8,755	0.01%
2018/03/02	22	11.10	10	11.10	11.05	12	8,747	0.14%
2018/03/01	17	11.10	20	11.13	11.30	-3	8,897	-0.03%
2018/02/27	0	0.00	12	10.45	10.40	-12	8,617	-0.14%
2018/02/26	1	10.10	0	0.00	10.15	1	8,471	0.01%
2018/02/21	0	0.00	2	10.10	10.15	-2	8,486	-0.02%
2018/02/12	8	9.88	20	9.80	9.82	-12	8,456	-0.14%
2018/02/09	27	9.54	0	0.00	9.80	27	8,411	0.32%
2018/02/08	4	10.20	0	0.00	10.20	4	8,147	0.05%
2018/02/07	20	10.75	0	0.00	10.55	20	8,001	0.25%
2018/02/06	10	10.79	100	10.85	10.60	-90	7,923	-1.14%
2018/02/05	0	0.00	0.2	11.40	11.40	-0.2	7,757	0.00%
2018/01/31	0	0.00	30	11.55	11.60	-30	7,987	-0.38%
2018/01/30	5	11.60	0	0.00	11.60	5	7,993	0.06%
2018/01/29	0	0.00	11	11.66	11.70	-11	8,041	-0.14%
2018/01/26	0.2	11.70	0	0.00	11.70	0.2	8,103	0.00%
2018/01/25	0	0.00	10.2	11.75	11.70	-10.2	8,245	-0.12%
2018/01/24	10	11.95	12	11.91	11.90	-2	8,221	-0.02%
2018/01/23	0	0.00	1	11.60	11.60	-1	8,132	-0.01%
2018/01/18	2	11.85	0	0.00	11.90	2	8,265	0.02%
2018/01/17	2	11.90	34	12.00	11.90	-32	8,348	-0.38%
2018/01/16	0	0.00	5	11.95	11.95	-5	8,434	-0.06%
2018/01/15	5	12.10	0	0.00	12.00	5	8,478	0.06%
2018/01/11	5	12.07	0	0.00	11.90	5	8,509	0.06%
2018/01/10	0	0.00	8	12.09	12.00	-8	8,512	-0.09%
2018/01/09	40	12.20	10	12.30	12.20	30	8,468	0.35%
2018/01/08	1	12.25	15	12.30	12.35	-14	8,440	-0.17%
2018/01/05	5	12.37	4	12.38	12.30	1	8,333	0.01%
2018/01/04	2	12.15	62	12.12	12.15	-60	8,213	-0.73%
2018/01/03	55	12.33	0	0.00	12.15	55	8,162	0.67%
2018/01/02	141	12.43	49	12.37	12.40	92	8,047	1.14%	大買/