陽明 (2609)-富邦-高雄券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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	487.7	78.17	569.1	77.71	77.50	-81.4	50,914	-0.16%	大買/大賣/
2024/11/21	216.2	78.90	203	78.88	79.30	13.2	49,840	0.03%	大買/大賣/
2024/11/20	271.6	77.63	384.7	78.01	77.10	-113	47,911	-0.24%	大買/大賣/鉅額交易
2024/11/19	69.1	73.69	144	74.11	74.70	-74.9	45,259	-0.17%	大賣/
2024/11/18	50.2	72.37	65.9	72.51	72.10	-15.7	44,245	-0.04%
2024/11/15	74.2	72.33	111.1	72.60	72.20	-36.9	43,790	-0.08%	大賣/
2024/11/14	55	71.50	50.1	71.44	70.80	4.9	43,333	0.01%
2024/11/13	80	72.04	104.1	71.52	71.30	-24.1	43,608	-0.06%	大賣/
2024/11/12	179	72.68	185.6	72.84	72.10	-6.6	43,460	-0.02%	大買/大賣/
2024/11/11	77.2	71.39	43.1	71.22	71.80	34.1	42,627	0.08%
2024/11/08	44	71.44	111.7	71.97	71.50	-67.7	42,920	-0.16%	大賣/
2024/11/07	58.1	69.25	64.2	69.62	69.70	-6.1	42,580	-0.01%
2024/11/06	41.1	70.43	44.5	70.25	70.80	-3.4	42,602	-0.01%
2024/11/05	45.1	69.95	97.6	70.63	70.70	-52.5	42,786	-0.12%
2024/11/04	93.1	69.56	68.7	68.72	68.10	24.4	42,648	0.06%
2024/11/01	114	68.13	170.5	68.68	70.00	-56.5	42,594	-0.13%	大買/大賣/
2024/10/30	8.2	66.81	9.1	67.12	66.40	-0.9	42,286	0.00%
2024/10/29	45.2	66.61	45	66.28	66.20	0.2	42,605	0.00%
2024/10/28	32.4	68.62	34.1	67.86	68.10	-1.7	42,856	0.00%
2024/10/25	26.7	67.87	34	67.76	67.80	-7.3	43,058	-0.02%
2024/10/24	13.7	67.41	30	67.38	67.30	-16.3	43,163	-0.04%
2024/10/23	5	68.32	9.4	68.41	68.50	-4.4	43,207	-0.01%
2024/10/22	67	68.34	63.3	68.14	67.80	3.7	43,583	0.01%
2024/10/21	21	67.04	40.4	67.58	68.40	-19.4	43,713	-0.04%
2024/10/18	23	65.89	19	65.88	65.90	4	43,601	0.01%
2024/10/17	97.1	65.33	35	65.33	65.50	62.1	43,452	0.14%
2024/10/16	16	63.57	19	63.78	63.70	-3	43,457	-0.01%
2024/10/15	5	63.52	19	63.53	63.10	-14	43,630	-0.03%
2024/10/14	4.1	63.42	2	63.20	63.30	2.1	44,213	0.00%
2024/10/11	9.2	63.38	15	63.42	62.80	-5.8	44,576	-0.01%
2024/10/09	36.9	62.35	38	62.51	62.50	-1.1	44,650	0.00%
2024/10/08	14	64.02	7.1	63.72	63.50	6.9	44,723	0.02%
2024/10/07	50.2	63.77	77.2	63.16	64.10	-27	45,386	-0.06%
2024/10/04	111.8	64.40	42.3	64.34	64.10	69.5	46,296	0.15%	大買/
2024/10/01	72.1	70.85	118.4	70.52	70.50	-46.4	45,420	-0.10%	大賣/
2024/09/30	185.7	69.33	98.3	69.28	69.00	87.4	45,132	0.19%	大買/
2024/09/27	86.1	72.40	126.5	72.38	72.90	-40.4	44,635	-0.09%	大賣/
2024/09/26	259.7	72.55	283.8	72.77	70.90	-24.2	43,684	-0.06%	大買/大賣/
2024/09/25	234.8	69.16	183.3	69.13	70.40	51.4	41,313	0.12%	大買/大賣/
2024/09/24	180.4	67.77	291.9	67.55	67.60	-111.5	39,564	-0.28%	大買/大賣/鉅額交易
2024/09/23	24	64.35	30.3	64.28	64.50	-6.3	37,671	-0.02%
2024/09/20	9.5	63.46	13.1	63.44	63.60	-3.6	38,079	-0.01%
2024/09/19	33.8	62.81	6.1	63.00	63.40	27.7	38,812	0.07%
2024/09/18	31	62.68	13.5	62.81	62.60	17.5	39,497	0.04%
2024/09/16	11.2	61.68	45	61.66	61.70	-33.8	41,761	-0.08%
2024/09/13	38.1	62.30	3.5	62.46	62.40	34.6	42,555	0.08%
2024/09/12	2	62.35	10	62.15	62.00	-8	43,986	-0.02%
2024/09/11	5	61.38	36.5	61.20	61.30	-31.5	44,485	-0.07%
2024/09/10	12.6	60.48	5	60.26	59.80	7.6	45,909	0.02%
2024/09/09	8	60.57	1.3	60.69	60.60	6.7	48,201	0.01%
2024/09/06	10	61.71	2	62.10	62.10	8	50,370	0.02%
2024/09/05	21	62.26	3	61.67	61.50	18	54,137	0.03%
2024/09/04	15.1	59.81	10	60.54	60.70	5.1	59,230	0.01%
2024/09/03	13	62.40	3.1	62.13	61.80	9.9	62,553	0.02%
2024/09/02	50.7	63.14	13	62.50	62.30	37.7	67,649	0.06%
2024/08/30	7	63.71	22.1	64.09	64.50	-15.1	71,442	-0.02%
2024/08/29	1.4	62.78	5	62.80	62.90	-3.7	72,503	-0.01%
2024/08/28	42.2	62.69	8.1	62.56	62.60	34.1	75,295	0.05%
2024/08/27	54.9	62.85	29	62.74	62.70	25.9	80,365	0.03%
2024/08/26	20	64.43	31.5	64.81	64.20	-11.4	80,319	-0.01%
2024/08/23	22.1	63.82	6	63.90	63.60	16.1	80,354	0.02%
2024/08/22	1.7	63.79	10.1	63.78	63.70	-8.3	80,874	-0.01%
2024/08/21	18.3	63.68	109	63.31	63.70	-90.7	81,654	-0.11%	大賣/
2024/08/20	10.2	64.39	27.3	63.86	63.70	-17.1	81,682	-0.02%
2024/08/19	8	63.99	20.1	63.90	63.70	-12.1	81,476	-0.01%
2024/08/16	48.2	64.08	26.2	64.25	63.80	22	81,622	0.03%
2024/08/15	38	62.74	47.5	63.44	63.80	-9.5	81,353	-0.01%
2024/08/14	31.3	61.87	23.9	61.71	61.60	7.4	80,912	0.01%
2024/08/13	26.6	62.15	17	62.56	61.80	9.6	81,032	0.01%
2024/08/12	39.3	61.92	75	61.63	63.50	-35.8	85,062	-0.04%
2024/08/09	132.3	62.03	39	61.01	60.80	93.3	87,798	0.11%	大買/
2024/08/08	43.7	61.89	37.5	61.91	61.20	6.2	94,830	0.01%
2024/08/07	62.2	62.86	82	63.08	63.60	-19.9	98,810	-0.02%
2024/08/06	87.8	62.19	44.1	62.63	61.10	43.7	104,523	0.04%
2024/08/05	33.5	60.72	158.2	60.93	60.00	-124.8	106,461	-0.12%	大賣/鉅額交易
2024/08/02	47.9	65.14	44.1	65.10	64.10	3.8	106,869	0.00%
2024/08/01	68.3	64.59	14.1	64.56	64.60	54.2	107,135	0.05%
2024/07/31	31.2	62.85	227.6	63.17	63.40	-196.4	107,083	-0.18%	大賣/鉅額交易
2024/07/30	42.4	61.10	35.4	61.56	62.30	7.1	107,424	0.01%
2024/07/29	17	60.46	26.1	60.11	60.00	-9.1	108,143	-0.01%
2024/07/26	89.3	59.97	8.3	59.52	60.30	81	109,053	0.07%
2024/07/23	13.3	60.55	120.5	60.83	60.80	-107.3	111,862	-0.10%	大賣/鉅額交易
2024/07/22	198.4	58.51	26.3	58.29	58.60	172.1	114,730	0.15%	大買/鉅額交易
2024/07/19	38.6	60.37	40	60.33	60.20	-1.5	114,172	0.00%
2024/07/18	42.1	62.04	25	61.97	61.80	17.1	114,049	0.01%
2024/07/17	124.2	61.74	48.7	61.98	61.90	75.5	113,909	0.07%	大買/
2024/07/16	16	63.55	10	63.12	62.40	6	114,301	0.01%
2024/07/15	52.6	63.66	36.8	63.32	63.10	15.9	114,770	0.01%
2024/07/12	30.1	63.97	20.1	64.06	64.00	10	114,184	0.01%
2024/07/11	49.4	65.59	25.8	65.47	65.10	23.6	113,780	0.02%
2024/07/10	27.4	65.63	9.5	65.90	65.10	17.9	113,798	0.02%
2024/07/09	44.5	65.75	21.1	66.54	65.20	23.4	113,470	0.02%
2024/07/08	66.9	67.33	59.2	67.93	67.50	7.7	112,626	0.01%
2024/07/05	46.2	72.72	74	72.73	72.30	-27.8	111,216	-0.03%
2024/07/04	54.1	74.27	10	74.52	73.80	44.1	110,779	0.04%
2024/07/03	39.6	75.55	71	75.81	74.80	-31.4	110,428	-0.03%
2024/07/02	29.1	73.68	31.6	73.91	74.10	-2.5	109,694	0.00%
2024/07/01	125.3	74.41	93.5	74.39	73.70	31.8	109,279	0.03%	大買/
2024/06/28	78.2	74.79	8.1	74.74	74.60	70.1	108,377	0.06%
2024/06/27	20.1	75.17	48	75.70	75.20	-27.9	107,922	-0.03%
2024/06/26	68.3	75.40	120.6	76.33	75.00	-52.3	107,423	-0.05%	大賣/
2024/06/25	162.5	75.08	78.4	75.66	76.50	84.1	106,758	0.08%	大買/
2024/06/24	38.4	74.74	272	74.75	74.20	-233.6	105,780	-0.22%	大賣/鉅額交易
2024/06/21	341.2	78.53	273.7	78.22	75.90	67.5	105,449	0.06%	大買/大賣/
2024/06/20	88.1	76.29	96.2	76.57	76.70	-8.2	103,009	-0.01%
2024/06/19	153.1	75.99	105.5	76.30	75.00	47.5	102,277	0.05%	大買/大賣/
2024/06/18	112.1	74.17	114.7	73.96	74.10	-2.6	100,961	0.00%	大買/大賣/
2024/06/17	127.2	74.49	90.3	74.11	73.70	36.8	100,571	0.04%	大買/
2024/06/14	262.7	74.78	311.5	74.17	75.40	-48.8	99,141	-0.05%	大買/大賣/
2024/06/13	284.1	73.01	152.4	73.43	72.40	131.7	97,069	0.14%	大買/大賣/鉅額交易
2024/06/12	379.6	72.87	324.5	71.40	70.90	55.1	95,585	0.06%	大買/大賣/
2024/06/11	384.9	79.67	531.8	78.29	74.70	-146.9	92,009	-0.16%	大買/大賣/鉅額交易
2024/06/07	253.8	83.22	242.7	83.49	82.90	11	87,019	0.01%	大買/大賣/
2024/06/06	344.4	82.65	325.7	82.88	83.70	18.7	83,616	0.02%	大買/大賣/
2024/06/05	349.3	80.01	338.6	80.64	80.40	10.7	78,688	0.01%	大買/大賣/
2024/06/04	109.6	75.14	88.5	75.35	75.70	21.1	75,295	0.03%	大買/
2024/06/03	203.5	73.69	264.7	73.72	75.90	-61.3	74,088	-0.08%	大買/大賣/
2024/05/31	461.5	76.41	309.8	76.03	71.50	151.7	71,518	0.21%	大買/大賣/鉅額交易
2024/05/30	71.8	77.58	68.6	77.66	78.30	3.1	66,738	0.00%
2024/05/29	103.5	78.68	51.7	79.53	77.20	51.8	66,931	0.08%	大買/
2024/05/28	80.1	79.62	64	79.68	79.50	16.1	66,688	0.02%
2024/05/27	61.2	77.08	63	77.45	78.30	-1.8	66,564	0.00%
2024/05/24	12.8	72.95	54.2	73.08	73.50	-41.5	66,061	-0.06%
2024/05/23	11.3	71.78	21.3	71.75	71.30	-10.1	65,927	-0.02%
2024/05/22	12.3	72.12	22.9	71.93	72.00	-10.6	66,285	-0.02%
2024/05/21	4.6	70.61	49.8	70.76	71.40	-45.3	67,030	-0.07%
2024/05/20	44	71.51	71.6	71.80	72.50	-27.6	67,811	-0.04%
2024/05/17	45.7	72.01	38.6	71.73	71.00	7.1	67,821	0.01%
2024/05/16	207.3	73.45	212.3	73.52	74.10	-5	67,308	-0.01%	大買/大賣/
2024/05/15	211.3	70.79	263	70.90	71.40	-51.7	62,532	-0.08%	大買/大賣/
2024/05/14	396.1	70.94	563.5	71.47	71.30	-167.4	59,266	-0.28%	大買/大賣/鉅額交易
2024/05/13	148.8	66.00	215.9	66.38	66.60	-67.1	51,583	-0.13%	大買/大賣/
2024/05/10	245.9	57.76	428.7	59.48	60.60	-182.8	47,517	-0.38%	大買/大賣/鉅額交易
2024/05/09	158.5	54.57	258.3	55.17	55.10	-99.8	41,522	-0.24%	大買/大賣/
2024/05/08	52.2	53.27	131.3	52.83	52.20	-79.2	38,724	-0.20%	大賣/
2024/05/07	58.2	52.39	222.9	52.40	52.50	-164.7	37,648	-0.44%	大賣/鉅額交易
2024/05/06	82	50.80	28	50.77	50.60	54	36,577	0.15%
2024/05/03	116.1	51.01	162	50.68	50.40	-45.9	36,422	-0.13%	大買/大賣/
2024/05/02	114	51.79	94.3	51.76	51.30	19.7	35,869	0.06%	大買/
2024/04/30	44.2	52.13	54.2	52.20	52.20	-10	34,907	-0.03%
2024/04/29	259.2	54.01	199.8	53.75	52.90	59.4	34,260	0.17%	大買/大賣/
2024/04/26	107.1	49.07	299.2	50.37	51.80	-192.1	31,859	-0.60%	大買/大賣/鉅額交易
2024/04/25	3	46.90	10.2	46.84	47.10	-7.2	28,881	-0.02%
2024/04/24	15.1	46.20	22	46.34	46.70	-6.9	29,490	-0.02%
2024/04/23	6	45.75	15	45.62	45.85	-9	30,084	-0.03%
2024/04/22	66	46.55	73.3	46.64	45.60	-7.3	31,047	-0.02%
2024/04/19	56.1	45.40	153.7	45.23	45.15	-97.6	31,099	-0.31%	大賣/
2024/04/18	52	43.76	10	43.96	43.80	42	31,794	0.13%
2024/04/17	14	43.95	90.3	43.97	43.95	-76.3	32,544	-0.23%
2024/04/16	32	43.79	138	44.03	43.80	-106	35,643	-0.30%	大賣/鉅額交易
2024/04/15	9.1	44.75	170	44.65	45.20	-160.9	38,172	-0.42%	大賣/鉅額交易
2024/04/12	177.2	45.09	44	45.15	45.20	133.2	39,648	0.34%	大買/鉅額交易
2024/04/11	142	45.09	163	45.11	45.00	-21	42,860	-0.05%	大買/大賣/
2024/04/10	78.3	44.51	6	44.48	44.40	72.3	47,471	0.15%
2024/04/09	79.3	45.04	26	45.23	44.95	53.3	49,252	0.11%
2024/04/08	32.5	44.55	32	44.57	45.10	0.5	51,653	0.00%
2024/04/03	47.3	43.90	12	43.85	43.80	35.3	51,965	0.07%
2024/04/02	66.1	44.10	76	44.38	44.45	-9.9	52,810	-0.02%
2024/04/01	210.1	44.32	6	44.51	44.30	204.1	54,419	0.37%	大買/鉅額交易
2024/03/29	25	44.50	7	44.34	44.40	18	57,040	0.03%
2024/03/28	21.1	44.27	27	44.29	44.10	-5.9	61,145	-0.01%
2024/03/27	14.1	44.25	5	44.30	44.15	9.1	66,969	0.01%
2024/03/26	76.3	44.83	210	44.21	44.15	-133.7	72,282	-0.18%	大賣/鉅額交易
2024/03/25	15	45.59	23	45.48	45.60	-8	74,413	-0.01%
2024/03/22	31.4	45.22	77	45.14	45.15	-45.6	78,776	-0.06%
2024/03/21	19.6	45.90	22	46.10	45.45	-2.4	82,392	0.00%
2024/03/20	51.1	45.30	25	45.09	44.95	26.1	82,759	0.03%
2024/03/19	13.2	45.35	7.3	45.57	45.30	5.9	82,606	0.01%
2024/03/18	80.2	45.20	105.5	45.15	45.15	-25.3	82,626	-0.03%	大賣/
2024/03/15	24.9	46.22	10	46.27	46.50	14.9	82,622	0.02%
2024/03/14	44.3	47.78	16	47.98	47.75	28.3	81,884	0.03%
2024/03/13	11	48.92	19.7	49.11	48.70	-8.7	81,628	-0.01%
2024/03/12	30.3	48.84	48.1	48.95	48.95	-17.8	81,399	-0.02%
2024/03/11	56.2	48.50	30.5	48.52	48.60	25.7	81,293	0.03%
2024/03/08	75.7	48.19	112	47.66	47.55	-36.3	81,533	-0.04%	大賣/
2024/03/07	11.2	48.23	18	48.14	48.00	-6.8	81,653	-0.01%
2024/03/06	10.4	48.13	13.1	48.23	48.00	-2.7	81,835	0.00%
2024/03/05	9.1	48.80	37.7	49.08	48.60	-28.6	81,797	-0.03%
2024/03/04	42.5	48.34	34.2	48.61	48.90	8.3	81,501	0.01%
2024/03/01	47	48.85	61.1	48.78	49.15	-14.1	81,079	-0.02%
2024/02/29	89	49.84	142.6	49.78	49.85	-53.6	80,766	-0.07%	大賣/
2024/02/27	36.1	48.75	21.2	49.07	48.55	14.9	80,194	0.02%
2024/02/26	119.6	48.68	12.4	48.81	48.70	107.1	79,816	0.13%	大買/鉅額交易
2024/02/23	70	49.76	29.7	49.18	49.10	40.3	79,548	0.05%
2024/02/22	44.1	49.22	154.3	49.89	49.95	-110.2	79,046	-0.14%	大賣/鉅額交易
2024/02/21	71.4	48.96	53.1	48.90	48.35	18.3	77,991	0.02%
2024/02/20	39.7	48.22	22.2	47.95	48.15	17.5	76,991	0.02%
2024/02/19	11.3	46.71	4	46.84	46.90	7.3	76,623	0.01%
2024/02/16	105.7	47.15	17	47.25	46.90	88.7	76,622	0.12%	大買/
2024/02/15	28.8	46.08	24.5	46.29	46.65	4.3	76,927	0.01%
2024/02/05	12.1	47.66	17.6	47.54	47.30	-5.6	76,416	-0.01%
2024/02/02	26.3	48.02	17.2	48.04	47.75	9.1	76,221	0.01%
2024/02/01	25.4	48.95	12.7	48.99	49.15	12.7	75,807	0.02%
2024/01/31	19.5	48.19	7	48.06	47.85	12.4	75,447	0.02%
2024/01/30	7	48.79	13	48.50	48.50	-6	75,144	-0.01%
2024/01/29	8.5	48.87	17.3	48.83	48.80	-8.8	75,025	-0.01%
2024/01/26	33.2	48.98	10	48.88	48.90	23.2	74,848	0.03%
2024/01/25	18	49.32	8	49.28	49.25	10	74,575	0.01%
2024/01/24	27	50.10	22	50.32	49.80	5	74,259	0.01%
2024/01/23	54.1	50.20	22	49.75	49.45	32.1	73,968	0.04%
2024/01/22	56.1	49.26	43	49.26	49.80	13.1	73,435	0.02%
2024/01/19	38.8	50.65	21	50.81	50.90	17.8	72,698	0.02%
2024/01/18	67	50.79	77.1	50.73	51.30	-10.1	72,119	-0.01%
2024/01/17	100	50.65	65.2	50.22	49.75	34.9	71,254	0.05%
2024/01/16	136	51.46	125.4	52.07	51.10	10.6	70,167	0.02%	大買/大賣/
2024/01/15	188	52.75	109	52.51	52.20	79	69,052	0.11%	大買/大賣/
2024/01/12	43.3	51.12	84.3	51.33	51.80	-41	68,101	-0.06%
2024/01/11	42.8	49.45	24	49.36	49.30	18.8	66,573	0.03%
2024/01/10	225.5	49.53	194	49.54	48.80	31.5	65,947	0.05%	大買/大賣/
2024/01/09	271.7	51.81	194.1	52.05	51.70	77.6	62,747	0.12%	大買/大賣/
2024/01/08	166.9	57.00	540.1	57.47	56.50	-373.3	59,929	-0.62%	大買/大賣/鉅額交易
2024/01/05	536	57.69	688.8	58.40	58.00	-152.8	58,241	-0.26%	大買/大賣/鉅額交易
2024/01/04	904.7	57.60	601.9	56.86	57.30	302.8	54,924	0.55%	大買/大賣/鉅額交易
2024/01/03	226.2	54.20	84.8	54.17	54.00	141.3	50,539	0.28%	大買/鉅額交易
2024/01/02	133	53.91	103.4	53.91	53.00	29.7	48,572	0.06%	大買/大賣/
2023/12/29	39.1	51.57	49.1	51.59	51.30	-10	46,003	-0.02%
2023/12/28	365.1	52.61	367	51.75	51.90	-1.9	45,551	0.00%	大買/大賣/
2023/12/27	233.4	53.23	239.7	53.62	52.60	-6.3	44,588	-0.01%	大買/大賣/
2023/12/26	165.3	52.65	145.3	52.63	52.00	20	43,061	0.05%	大買/大賣/
2023/12/25	387.1	52.87	1,091.7	53.29	51.80	-704.6	40,417	-1.74%	大買/大賣/鉅額交易
2023/12/22	879.6	57.17	1,481.4	57.39	57.50	-601.7	36,363	-1.65%	大買/大賣/鉅額交易
2023/12/21	947.2	53.73	1,016.8	53.43	55.40	-69.6	30,431	-0.23%	大買/大賣/
2023/12/20	696.1	49.57	495.1	49.54	50.40	201	25,050	0.80%	大買/大賣/鉅額交易
2023/12/19	806.4	49.04	966.5	49.46	49.30	-160.1	22,532	-0.71%	大買/大賣/鉅額交易
2023/12/18	996.1	47.44	1,943.5	47.12	47.85	-947.5	18,279	-5.18%	大買/大賣/鉅額交易
2023/12/15	840.1	43.97	81.4	44.14	44.25	758.7	14,910	5.09%	大買/鉅額交易
2023/12/14	79.1	43.15	65	43.30	42.75	14.1	14,410	0.10%
2023/12/13	321	43.76	235.2	43.49	43.20	85.8	14,666	0.59%	大買/大賣/
2023/12/12	247	44.58	29	44.57	44.00	218	16,436	1.33%	大買/鉅額交易
2023/12/11	41	44.45	23.1	43.99	44.00	17.9	16,360	0.11%
2023/12/08	4	43.84	4	43.88	44.00	0	16,264	0.00%
2023/12/07	23	43.96	14	43.94	43.70	9	16,227	0.06%
2023/12/06	22	44.46	38.8	44.62	44.65	-16.8	16,207	-0.10%
2023/12/05	44	44.91	75.3	44.92	44.85	-31.3	16,069	-0.19%
2023/12/04	168.4	44.86	156.6	45.25	45.15	11.8	15,536	0.08%	大買/大賣/
2023/12/01	15	43.00	102	43.19	43.30	-87	14,717	-0.59%	大賣/
2023/11/30	8	42.23	4	42.18	42.00	4	14,382	0.03%
2023/11/29	23.2	42.47	19	42.52	42.55	4.2	14,303	0.03%
2023/11/28	36	42.37	43	42.47	42.65	-7	14,280	-0.05%
2023/11/27	6.2	41.98	6	41.97	42.00	0.2	14,187	0.00%
2023/11/24	23.5	41.53	24	41.53	41.75	-0.5	14,230	0.00%
2023/11/22	7.1	41.69	18	41.70	41.55	-10.9	14,285	-0.08%
2023/11/21	32.4	41.95	5.5	41.96	41.90	26.9	14,315	0.19%
2023/11/20	9	41.84	21	41.88	42.00	-12	14,564	-0.08%
2023/11/17	9	41.89	9	41.94	41.80	0	14,695	0.00%
2023/11/16	17	42.11	3	42.08	42.15	14	14,689	0.10%
2023/11/15	18.1	41.65	13.2	41.78	42.10	4.9	14,752	0.03%
2023/11/14	44.3	41.99	29	42.10	41.50	15.3	15,292	0.10%
2023/11/13	15.2	41.71	10	41.40	41.45	5.2	15,000	0.03%
2023/11/10	11.5	41.40	6.5	41.62	41.30	5	15,307	0.03%
2023/11/09	2.2	41.86	25	41.95	41.85	-22.8	15,399	-0.15%
2023/11/08	8	42.07	12	41.96	41.90	-4	15,698	-0.03%
2023/11/07	1	42.15	5	42.23	42.25	-4	15,767	-0.03%
2023/11/06	13.1	42.19	5	42.29	42.30	8.1	15,975	0.05%
2023/11/03	23.1	43.15	24	43.23	43.25	-0.9	15,983	-0.01%
2023/11/02	12.2	42.51	23	42.57	42.65	-10.8	16,076	-0.07%
2023/11/01	3	42.22	7	42.16	42.10	-4	16,408	-0.02%
2023/10/31	14	42.93	14	42.37	42.10	0	16,745	0.00%
2023/10/30	3	43.25	22.1	43.11	43.25	-19.1	16,865	-0.11%
2023/10/27	15.1	42.68	4	42.76	43.00	11.1	16,907	0.07%
2023/10/26	51	42.41	9.1	42.23	42.45	41.9	17,389	0.24%
2023/10/25	6	42.33	14.1	42.27	42.30	-8.1	17,925	-0.05%
2023/10/24	18	42.20	36	42.25	42.20	-17.9	18,272	-0.10%
2023/10/23	26	42.23	1	42.05	41.95	25	18,667	0.13%
2023/10/20	38	42.32	11.1	42.40	42.35	27	18,868	0.14%
2023/10/19	15	42.56	10	42.68	42.70	5	19,136	0.03%
2023/10/18	5.6	42.19	4.1	42.09	42.30	1.5	19,637	0.01%
2023/10/17	0	0.00	9	42.28	42.25	-9	20,006	-0.04%
2023/10/16	13.1	41.94	3	42.23	42.40	10.1	20,676	0.05%
2023/10/13	10	42.64	15	42.63	42.55	-5	21,410	-0.02%
2023/10/12	1	43.00	48.5	42.92	43.10	-47.5	21,726	-0.22%
2023/10/11	20.5	43.18	143	43.64	42.55	-122.5	22,300	-0.55%	大賣/鉅額交易
2023/10/06	13	45.19	16.2	45.08	45.00	-3.2	23,265	-0.01%
2023/10/05	5	45.36	5	45.08	44.90	0	24,382	0.00%
2023/10/04	12	44.10	7	44.29	44.55	5	24,984	0.02%
2023/10/03	15	44.29	10	44.22	44.10	5	25,836	0.02%
2023/10/02	15	44.73	13	44.83	44.45	2	26,366	0.01%
2023/09/28	6	45.89	8	45.69	45.45	-2	27,236	-0.01%
2023/09/27	9	46.47	8	46.14	45.90	1	30,489	0.00%
2023/09/26	6	45.74	8.3	45.97	45.95	-2.3	33,006	-0.01%
2023/09/25	3	45.62	4	45.73	45.95	-1	37,459	0.00%
2023/09/22	19.1	45.73	11	45.81	45.80	8.1	39,241	0.02%
2023/09/21	26	45.83	55.5	45.59	45.60	-29.5	39,654	-0.07%
2023/09/20	57	46.56	14	46.55	46.30	43	39,877	0.11%
2023/09/19	22.2	45.55	42.4	45.78	45.85	-20.2	39,695	-0.05%
2023/09/18	43.2	45.61	37	45.67	45.50	6.2	39,773	0.02%
2023/09/15	76	46.47	101.3	46.51	46.45	-25.3	39,977	-0.06%	大賣/
2023/09/14	40.1	44.14	83	44.32	44.60	-42.9	38,125	-0.11%
2023/09/13	27	43.16	37.3	43.07	43.30	-10.3	38,034	-0.03%
2023/09/12	4	42.91	16	43.03	43.10	-12	38,359	-0.03%
2023/09/11	3	42.77	13.1	42.74	42.50	-10.1	38,623	-0.03%
2023/09/08	115.1	42.76	6	42.88	42.65	109.1	38,922	0.28%	大買/鉅額交易
2023/09/07	48.1	42.55	14	42.51	42.50	34.1	39,057	0.09%
2023/09/06	39.1	42.65	2	42.88	42.60	37.1	39,193	0.09%
2023/09/05	15.3	43.15	18	43.01	43.30	-2.8	39,357	-0.01%
2023/09/04	3.6	42.62	7.1	42.86	42.90	-3.5	39,782	-0.01%
2023/09/01	18	42.20	15	42.32	42.10	3	39,716	0.01%
2023/08/31	17.3	42.59	6	42.55	42.25	11.3	39,828	0.03%
2023/08/30	6	42.28	1	42.75	42.25	5	39,936	0.01%
2023/08/29	1.1	42.20	3	42.42	42.50	-2	40,016	0.00%
2023/08/28	10.6	41.95	28	41.83	42.00	-17.4	40,157	-0.04%
2023/08/25	11.1	42.09	128.3	42.14	42.05	-117.2	40,320	-0.29%	大賣/鉅額交易
2023/08/24	25.8	42.18	124.1	42.08	41.95	-98.3	40,373	-0.24%	大賣/
2023/08/23	21.9	43.21	8	43.22	42.95	13.9	40,250	0.03%
2023/08/22	61.4	43.34	7.3	43.32	43.30	54.1	40,211	0.13%
2023/08/21	59.6	43.30	27	43.23	43.10	32.6	40,225	0.08%
2023/08/18	75.8	44.43	70.6	44.38	43.90	5.2	40,110	0.01%
2023/08/17	87.4	42.41	24.3	42.03	42.55	63.1	39,468	0.16%
2023/08/16	32.4	42.30	42	42.19	42.05	-9.6	39,345	-0.02%
2023/08/15	13.5	43.63	114	43.97	43.60	-100.5	39,023	-0.26%	大賣/
2023/08/14	17.7	44.18	134.2	44.13	44.05	-116.5	38,934	-0.30%	大賣/鉅額交易
2023/08/11	7.5	45.13	17.1	45.36	45.30	-9.6	38,727	-0.02%
2023/08/10	2.5	45.61	21	45.37	45.50	-18.5	38,714	-0.05%
2023/08/09	9.3	46.42	1	46.15	46.00	8.3	38,759	0.02%
2023/08/08	4.1	46.45	18	46.51	46.40	-14	38,698	-0.04%
2023/08/07	14	45.92	12	45.95	46.40	2	38,780	0.01%
2023/08/04	19.2	46.83	8	47.15	47.15	11.2	38,682	0.03%
2023/08/02	55.1	46.68	28.4	46.61	46.45	26.7	38,518	0.07%
2023/08/01	87.1	46.85	8	46.96	46.80	79.1	38,578	0.21%
2023/07/31	96.2	47.02	60	47.44	46.50	36.2	38,652	0.09%
2023/07/28	86.3	47.69	55.1	47.64	47.75	31.3	38,349	0.08%
2023/07/27	36.1	47.20	15	47.50	46.90	21.1	38,170	0.06%
2023/07/26	44.1	46.81	36.1	46.75	46.90	8	38,213	0.02%
2023/07/25	30.1	45.80	20.5	45.75	45.60	9.6	38,023	0.03%
2023/07/24	19.3	46.00	32.1	46.05	45.75	-12.8	38,172	-0.03%
2023/07/21	82.7	47.76	38	47.47	47.35	44.7	38,225	0.12%
2023/07/20	37.1	47.65	83.7	47.70	48.40	-46.6	37,923	-0.12%
2023/07/19	94.7	46.83	117.1	47.06	46.80	-22.4	37,424	-0.06%	大賣/
2023/07/18	36	46.50	60.1	46.16	46.30	-24.1	37,107	-0.06%
2023/07/17	49.1	45.11	6.4	45.22	45.05	42.8	36,551	0.12%
2023/07/14	49.6	44.92	30.1	44.85	44.60	19.5	36,353	0.05%
2023/07/13	152.7	44.72	63.7	44.37	44.00	89	36,109	0.25%	大買/
2023/07/12	78.5	46.78	74.3	46.86	46.25	4.2	35,144	0.01%
2023/07/11	154.3	48.55	23	48.59	48.40	131.3	34,359	0.38%	大買/鉅額交易
2023/07/10	88.2	49.32	54.7	49.24	48.85	33.5	33,858	0.10%
2023/07/07	77.2	50.76	90.4	50.71	50.60	-13.2	33,170	-0.04%
2023/07/06	71.9	51.13	67.9	51.15	51.00	4	32,733	0.01%
2023/07/05	373.1	52.11	391.2	52.08	51.70	-18.1	32,089	-0.06%	大買/大賣/
2023/07/04	559.2	54.14	109.4	54.12	54.20	449.8	29,285	1.54%	大買/大賣/鉅額交易
2023/07/03	258.2	67.86	679.6	68.15	69.30	-421.4	26,890	-1.57%	大買/大賣/鉅額交易
2023/06/30	139.9	62.39	158.7	62.33	63.00	-18.8	22,631	-0.08%	大買/大賣/
2023/06/29	85.6	60.09	36	60.14	60.10	49.6	20,969	0.24%
2023/06/28	28.4	60.74	12	60.66	60.70	16.4	20,607	0.08%
2023/06/27	16.5	61.35	15.1	61.48	61.10	1.4	20,361	0.01%
2023/06/26	130.2	61.60	23.1	61.27	61.10	107.1	20,295	0.53%	大買/鉅額交易
2023/06/21	52.6	61.87	111	62.45	61.50	-58.4	20,189	-0.29%	大賣/
2023/06/20	3.2	63.34	86.8	63.24	63.20	-83.6	19,866	-0.42%
2023/06/19	22.1	63.91	32.1	64.12	63.50	-10	19,802	-0.05%
2023/06/16	22	64.56	18	64.56	64.80	4	19,725	0.02%
2023/06/15	48.1	64.34	8	64.11	64.10	40.1	19,599	0.20%
2023/06/14	23	64.05	27.8	64.04	64.30	-4.8	19,652	-0.02%
2023/06/13	5.1	63.01	19.6	63.07	63.20	-14.5	20,100	-0.07%
2023/06/12	22.2	62.42	19	62.35	63.00	3.2	21,149	0.02%
2023/06/09	18.3	62.63	21.1	62.77	62.90	-2.8	22,330	-0.01%
2023/06/08	24	62.70	43.6	62.63	62.60	-19.6	23,461	-0.08%
2023/06/07	16.2	61.65	4	61.68	61.70	12.2	26,858	0.05%
2023/06/06	5	61.58	5.5	61.41	61.70	-0.5	27,226	0.00%
2023/06/05	10.6	61.07	3.1	61.13	60.90	7.5	27,587	0.03%
2023/06/02	72.2	61.46	5	61.44	61.50	67.2	27,811	0.24%
2023/06/01	15.5	60.69	0	0.00	61.40	15.5	28,459	0.05%
2023/05/31	17.4	61.22	8	61.34	60.80	9.4	29,434	0.03%
2023/05/30	3.1	61.70	9	61.54	61.30	-5.9	29,898	-0.02%
2023/05/29	13.1	61.97	7.1	62.04	62.00	6	30,085	0.02%
2023/05/26	10.6	61.25	17.3	61.24	61.30	-6.7	30,598	-0.02%
2023/05/25	23.1	61.32	15	61.34	61.10	8.1	31,159	0.03%
2023/05/24	2	61.90	15.2	61.91	61.90	-13.2	31,696	-0.04%
2023/05/23	6.1	61.79	4.5	61.72	61.70	1.6	32,291	0.00%
2023/05/22	18.1	62.07	14	61.83	62.10	4.1	32,291	0.01%
2023/05/19	4	61.15	27	61.10	61.30	-23	32,218	-0.07%
2023/05/18	22	61.42	22	61.40	61.30	0	32,251	0.00%
2023/05/17	11	61.25	5.2	61.38	61.20	5.8	32,327	0.02%
2023/05/16	33	61.24	11	61.30	60.90	22	32,444	0.07%
2023/05/15	17.3	60.03	18.7	60.77	61.20	-1.4	32,668	0.00%
2023/05/12	5	60.32	1	60.40	60.20	4	32,769	0.01%
2023/05/11	26.8	60.51	15	60.35	60.10	11.8	32,791	0.04%
2023/05/10	27.2	61.15	15.3	61.35	61.60	11.9	32,647	0.04%
2023/05/09	13.1	60.50	6	60.48	60.30	7.1	32,509	0.02%
2023/05/08	24.5	60.77	15	60.59	60.50	9.5	32,727	0.03%
2023/05/05	14	61.06	4	61.03	61.20	10	33,125	0.03%
2023/05/04	21.1	60.94	7	60.94	60.80	14.1	33,362	0.04%
2023/05/03	33.2	60.91	14	61.02	60.70	19.2	33,379	0.06%
2023/05/02	33.1	61.62	8.1	61.69	61.90	25	33,340	0.08%
2023/04/28	7.5	62.97	3.1	63.04	63.10	4.4	33,450	0.01%
2023/04/27	91.2	61.68	4	61.70	61.70	87.2	33,449	0.26%
2023/04/26	47.2	62.75	4	62.58	62.40	43.2	33,449	0.13%
2023/04/25	46.3	64.38	26	63.87	63.70	20.3	33,282	0.06%
2023/04/24	11	64.77	5	64.92	64.70	6	33,348	0.02%
2023/04/21	33.2	65.81	25	65.70	64.90	8.2	33,497	0.02%
2023/04/20	8	66.65	27	66.67	66.40	-19	33,407	-0.06%
2023/04/19	7.5	65.97	16	66.08	66.00	-8.5	33,575	-0.03%
2023/04/18	62.3	67.09	60	66.60	66.40	2.3	33,590	0.01%
2023/04/17	31.3	67.69	20.5	67.70	67.70	10.8	33,504	0.03%
2023/04/14	19	66.54	24.1	66.85	66.80	-5.1	33,500	-0.02%
2023/04/13	78.1	66.29	58.1	66.22	66.30	20	33,627	0.06%
2023/04/12	11.1	66.18	19.2	66.34	66.40	-8.1	33,872	-0.02%
2023/04/11	16.4	65.84	13	65.77	65.60	3.4	33,885	0.01%
2023/04/10	23	66.13	16.1	66.08	65.70	6.9	34,120	0.02%
2023/04/07	28.1	64.86	34	65.18	65.60	-5.9	34,136	-0.02%
2023/04/06	32.3	64.56	8.1	64.18	64.00	24.3	34,381	0.07%
2023/03/31	22	64.19	9	64.28	64.30	13	34,969	0.04%
2023/03/30	22.1	63.52	9	63.42	63.30	13.1	37,128	0.04%
2023/03/29	29.1	63.93	17	63.82	63.50	12.1	38,375	0.03%
2023/03/28	10.4	64.42	11	64.30	64.00	-0.6	39,630	0.00%
2023/03/27	18	63.89	7	64.13	64.20	11	41,065	0.03%
2023/03/24	20.1	64.16	17	64.16	64.20	3.1	43,592	0.01%
2023/03/23	40.7	64.41	36.1	64.28	64.10	4.6	43,772	0.01%
2023/03/22	19.1	65.54	25.1	65.51	65.30	-6	43,827	-0.01%
2023/03/21	22.6	65.46	15.3	65.49	65.10	7.3	44,274	0.02%
2023/03/20	11.6	65.98	11	66.09	65.80	0.6	44,251	0.00%
2023/03/17	20.6	65.22	5	65.32	65.40	15.6	44,367	0.04%
2023/03/16	66.3	65.21	67.8	65.33	64.70	-1.4	44,186	0.00%
2023/03/15	167.2	67.92	72.6	67.12	66.50	94.5	43,768	0.22%	大買/
2023/03/14	144.4	67.74	96	67.51	67.50	48.4	43,133	0.11%	大買/
2023/03/13	151.4	69.15	148.5	69.21	69.10	3	42,354	0.01%	大買/大賣/
2023/03/10	437.8	68.73	403.9	69.12	68.70	33.9	41,250	0.08%	大買/大賣/
2023/03/09	40.5	66.99	29.1	66.89	67.00	11.4	38,207	0.03%
2023/03/08	63.2	66.50	46.6	66.35	66.30	16.6	38,303	0.04%
2023/03/07	47.3	67.17	32.3	67.37	67.40	15	38,327	0.04%
2023/03/06	151.9	67.52	32.7	67.40	67.50	119.2	38,351	0.31%	大買/鉅額交易
2023/03/03	51.2	65.87	87.2	66.19	67.10	-36	38,223	-0.09%
2023/03/02	60.4	65.43	108.3	65.47	65.60	-47.9	37,646	-0.13%	大賣/
2023/03/01	50.2	63.98	38	63.79	63.80	12.2	37,249	0.03%
2023/02/24	67	64.39	113.4	64.47	64.60	-46.4	37,154	-0.12%	大賣/
2023/02/23	63.7	64.11	65.5	64.08	64.30	-1.8	36,786	0.00%
2023/02/22	44.7	62.93	62.7	63.01	62.60	-18	36,541	-0.05%
2023/02/21	53.3	61.69	61.9	62.01	62.80	-8.6	36,156	-0.02%
2023/02/20	18	60.26	8	60.40	60.50	10	36,047	0.03%
2023/02/17	4	59.78	4	59.73	59.80	0	36,564	0.00%
2023/02/16	39.2	60.24	8.3	60.28	60.30	30.9	37,101	0.08%
2023/02/15	32.6	60.32	13.2	60.04	60.00	19.4	38,017	0.05%
2023/02/14	40.5	59.84	92	60.00	60.70	-51.5	38,376	-0.13%
2023/02/13	38.7	59.07	82	58.97	59.00	-43.3	38,820	-0.11%
2023/02/10	37.2	60.79	8.8	60.86	60.60	28.4	39,575	0.07%
2023/02/09	11	61.90	1	61.70	61.70	10	39,863	0.03%
2023/02/08	16.6	61.88	8.1	61.99	61.80	8.5	40,532	0.02%
2023/02/07	15.2	61.84	3.8	61.92	61.70	11.4	40,938	0.03%
2023/02/06	60.5	62.26	37	62.03	61.70	23.5	41,610	0.06%
2023/02/03	74.2	64.29	66.2	64.03	63.60	8	41,807	0.02%
2023/02/02	91	63.28	77.2	63.49	63.50	13.9	41,682	0.03%
2023/02/01	108.2	62.48	56.3	62.58	62.40	51.9	41,946	0.12%	大買/
2023/01/31	143	62.12	18.2	62.28	62.50	124.8	42,304	0.30%	大買/鉅額交易
2023/01/30	41	61.41	20.8	61.75	61.30	20.2	42,519	0.05%
2023/01/17	14	61.87	23.6	61.96	62.00	-9.6	42,507	-0.02%
2023/01/16	43.7	61.25	92.1	61.09	61.10	-48.4	42,923	-0.11%
2023/01/13	51.2	62.20	52	61.87	61.90	-0.8	42,948	0.00%
2023/01/12	58.6	63.00	128.1	62.60	62.00	-69.5	43,652	-0.16%	大賣/
2023/01/11	66.2	63.84	60	63.46	63.20	6.2	43,990	0.01%
2023/01/10	27	63.23	20.8	63.53	62.90	6.2	44,451	0.01%
2023/01/09	75.8	63.24	8.2	63.26	63.30	67.6	45,826	0.15%
2023/01/06	14.1	63.74	11.1	63.63	63.60	3	46,392	0.01%
2023/01/05	9	64.00	13.6	64.19	63.70	-4.6	46,811	-0.01%
2023/01/04	45.3	64.15	23	63.61	63.50	22.3	47,306	0.05%
2023/01/03	67	65.00	39.9	64.84	64.60	27.1	47,512	0.06%
2022/12/30	53.3	65.71	34	65.72	65.50	19.3	47,447	0.04%
2022/12/29	5	64.48	7.3	64.29	64.80	-2.3	47,766	0.00%
2022/12/28	46.2	64.54	22.2	64.43	63.90	24	48,395	0.05%
2022/12/27	73	65.61	45	65.61	65.10	28	48,879	0.06%
2022/12/26	61.3	65.99	38.2	65.67	65.00	23.1	49,611	0.05%
2022/12/23	67.1	67.08	47.1	67.15	67.30	20	49,849	0.04%
2022/12/22	262.6	67.67	232.1	67.68	68.00	30.5	49,962	0.06%	大買/大賣/
2022/12/21	148.6	65.72	87	65.62	65.70	61.6	48,536	0.13%	大買/
2022/12/20	66.2	65.30	81	65.12	63.90	-14.8	48,045	-0.03%
2022/12/19	69.3	65.52	57.1	65.22	64.30	12.2	48,056	0.03%
2022/12/16	214.8	65.75	236.2	65.22	65.30	-21.4	47,130	-0.05%	大買/大賣/
2022/12/15	14	62.77	42	62.77	62.80	-28	45,315	-0.06%
2022/12/14	41.1	62.24	26	62.05	62.00	15.1	46,068	0.03%
2022/12/13	46.2	63.25	39.3	63.27	63.20	6.9	46,340	0.01%
2022/12/12	27.2	62.16	15.2	61.98	61.80	12	46,966	0.03%
2022/12/09	11.2	61.96	23.9	62.46	62.80	-12.7	47,494	-0.03%
2022/12/08	17	60.84	11	60.84	61.00	6	47,928	0.01%
2022/12/07	22.2	61.56	41.1	61.31	60.90	-18.9	48,316	-0.04%
2022/12/06	56.3	62.48	16.5	62.48	61.70	39.8	48,303	0.08%
2022/12/05	31.5	64.29	17.3	64.28	63.80	14.2	48,689	0.03%
2022/12/02	57.2	64.99	24.2	64.83	64.80	33	49,137	0.07%
2022/12/01	69.8	66.69	37.8	66.47	65.40	32.1	49,641	0.06%
2022/11/30	15	65.81	40.2	65.69	66.10	-25.2	49,206	-0.05%
2022/11/29	10.3	64.19	52.2	64.64	65.10	-41.9	49,503	-0.08%
2022/11/28	28.4	63.92	10	63.73	63.50	18.4	50,617	0.04%
2022/11/25	66.1	65.36	41.4	65.45	64.90	24.7	50,539	0.05%
2022/11/24	18.2	63.10	45.2	63.50	64.60	-27	50,633	-0.05%
2022/11/23	36	62.49	20.2	62.65	62.50	15.8	50,427	0.03%
2022/11/22	15.3	61.89	21.3	61.94	61.70	-6	50,768	-0.01%
2022/11/21	27.8	62.30	26.2	62.00	61.40	1.6	50,760	0.00%
2022/11/18	30.9	63.98	28	63.48	63.00	2.9	50,662	0.01%
2022/11/17	15	64.75	23.1	64.87	64.80	-8	50,562	-0.02%
2022/11/16	38.8	65.07	22.7	64.94	64.60	16.1	50,600	0.03%
2022/11/15	23.4	65.48	22.1	65.57	65.30	1.3	50,611	0.00%
2022/11/14	17	65.87	22.2	65.99	66.20	-5.2	50,242	-0.01%
2022/11/11	41.4	65.63	48	65.63	65.20	-6.6	49,814	-0.01%
2022/11/10	35.1	64.38	50.5	64.52	64.30	-15.4	49,247	-0.03%
2022/11/09	43.8	64.00	34.2	63.96	64.50	9.6	49,377	0.02%
2022/11/08	52.2	63.87	71.1	64.04	63.40	-18.9	49,893	-0.04%
2022/11/07	16	62.33	28.1	62.53	62.30	-12.1	49,150	-0.02%
2022/11/04	40	60.68	57.5	61.05	61.20	-17.5	48,969	-0.04%
2022/11/03	25	58.86	57	59.37	60.20	-32	48,969	-0.07%
2022/11/02	55.1	60.41	27.2	60.76	59.80	27.9	49,333	0.06%
2022/11/01	36.2	59.68	37	59.38	59.10	-0.8	49,288	0.00%
2022/10/31	23.2	60.25	15.1	60.22	60.20	8.1	49,669	0.02%
2022/10/28	45.1	61.58	12.1	61.01	60.60	33	49,591	0.07%
2022/10/27	24.2	62.17	20.4	62.50	63.20	3.8	49,294	0.01%
2022/10/26	29.2	60.77	31.3	61.21	61.90	-2.1	49,355	0.00%
2022/10/25	36.2	61.83	49.1	61.58	61.50	-12.9	49,192	-0.03%
2022/10/24	29.5	63.12	55	63.04	62.10	-25.5	49,952	-0.05%
2022/10/21	35	61.63	20	61.61	61.00	15	49,859	0.03%
2022/10/20	81.1	59.79	60	60.21	61.80	21.1	49,937	0.04%
2022/10/19	24.6	63.08	68.4	63.20	63.00	-43.8	49,334	-0.09%
2022/10/18	27	61.66	57.2	61.83	61.90	-30.2	49,242	-0.06%
2022/10/17	93.5	58.08	82.2	58.62	60.00	11.3	49,301	0.02%
2022/10/14	41.1	62.10	51.2	62.45	62.80	-10.1	48,372	-0.02%
2022/10/13	65.2	60.88	34	60.21	59.30	31.2	48,140	0.06%
2022/10/12	77.3	61.94	108	61.93	61.60	-30.7	48,515	-0.06%	大賣/
2022/10/11	52	63.82	73.3	63.85	63.70	-21.3	48,132	-0.04%
2022/10/07	63	65.16	67.3	65.19	65.10	-4.3	48,274	-0.01%
2022/10/06	91.1	63.81	107.1	64.15	65.00	-16	48,762	-0.03%	大賣/
2022/10/05	68.7	65.11	98.9	65.21	64.70	-30.2	48,742	-0.06%
2022/10/04	90.2	64.22	58.2	63.81	63.80	32.1	48,954	0.07%
2022/10/03	48.3	62.96	66.8	63.31	63.50	-18.5	48,972	-0.04%
2022/09/30	36	59.02	105	59.43	61.50	-69	49,276	-0.14%	大賣/
2022/09/29	90.1	61.48	89.1	60.97	59.90	1.1	49,257	0.00%
2022/09/28	87.3	61.67	73.4	61.23	60.30	13.9	49,185	0.03%
2022/09/27	86	63.02	154.1	63.13	63.80	-68	49,868	-0.14%	大賣/
2022/09/26	114.6	63.26	75.3	63.36	61.60	39.3	50,080	0.08%	大買/
2022/09/23	28.2	67.96	51	67.96	67.40	-22.8	50,087	-0.05%
2022/09/22	109.9	67.25	42.3	66.83	66.50	67.6	50,980	0.13%	大買/
2022/09/21	66.1	68.14	53	69.03	68.90	13.1	52,291	0.02%
2022/09/20	19.2	69.52	85	69.34	68.50	-65.8	53,657	-0.12%
2022/09/19	89.4	69.95	59	70.04	68.00	30.4	54,545	0.06%
2022/09/16	64	72.07	40	71.82	73.50	24	55,737	0.04%
2022/09/15	43.6	72.89	62.4	73.51	72.60	-18.9	57,078	-0.03%
2022/09/14	47.2	70.87	53.1	69.96	71.80	-5.9	58,063	-0.01%
2022/09/13	45.4	71.32	18.4	71.56	71.10	27	58,936	0.05%
2022/09/12	70	70.28	59.4	70.40	71.00	10.6	60,447	0.02%
2022/09/08	50.9	68.20	53.2	67.97	67.80	-2.3	60,618	0.00%
2022/09/07	35	69.22	25.3	69.18	69.60	9.7	60,925	0.02%
2022/09/06	46.5	71.18	28	71.24	70.60	18.5	60,618	0.03%
2022/09/05	73.3	70.90	166.5	71.10	70.80	-93.2	60,842	-0.15%	大賣/
2022/09/02	121	73.07	107	73.20	71.10	14	60,915	0.02%	大買/大賣/
2022/09/01	36.7	77.39	20.1	77.60	76.80	16.6	59,901	0.03%
2022/08/31	41.3	77.54	54	78.27	78.90	-12.7	60,664	-0.02%
2022/08/30	29.1	78.98	16.1	79.23	78.90	13	61,022	0.02%
2022/08/29	40.3	78.88	42.3	79.06	79.60	-2	60,912	0.00%
2022/08/26	15.1	83.74	9	83.98	83.40	6.1	60,860	0.01%
2022/08/25	94	83.28	13.3	83.43	83.40	80.7	60,824	0.13%
2022/08/24	33	82.24	24.2	82.19	82.10	8.9	61,032	0.01%
2022/08/23	45.1	83.18	15.1	83.34	83.00	30	61,445	0.05%
2022/08/22	33.4	83.83	31.3	83.96	83.60	2.1	61,908	0.00%
2022/08/19	34.1	86.54	34	86.55	86.40	0.1	62,006	0.00%
2022/08/18	31.3	86.22	29	86.57	86.50	2.2	62,392	0.00%
2022/08/17	59.2	86.69	35.6	86.72	86.40	23.6	62,883	0.04%
2022/08/16	44	86.22	43.1	86.29	86.00	1	63,549	0.00%
2022/08/15	111.7	88.14	107.9	88.35	87.50	3.8	65,024	0.01%	大買/大賣/
2022/08/12	4.1	91.32	33.7	91.29	91.10	-29.6	64,330	-0.05%
2022/08/11	54.8	92.28	25.1	92.02	91.00	29.7	64,799	0.05%
2022/08/10	93.1	92.20	25	91.82	91.10	68.1	64,739	0.11%
2022/08/09	101.2	92.72	78.7	92.23	93.30	22.6	64,922	0.03%	大買/
2022/08/08	56.3	89.57	49.5	90.34	91.10	6.9	65,189	0.01%
2022/08/05	31.5	89.94	78.4	89.80	90.50	-46.9	64,822	-0.07%
2022/08/04	23.2	86.48	262.6	86.59	87.50	-239.4	64,639	-0.37%	大賣/鉅額交易
2022/08/03	25.3	87.61	27.1	87.46	87.00	-1.8	64,774	0.00%
2022/08/02	36.4	87.62	32	87.79	87.50	4.4	65,237	0.01%
2022/08/01	32.2	89.24	35.2	89.70	90.00	-3	65,706	0.00%
2022/07/29	44.5	89.39	171.4	89.60	89.60	-126.9	66,156	-0.19%	大賣/鉅額交易
2022/07/28	58.4	87.10	21.3	86.83	86.50	37.1	66,003	0.06%
2022/07/27	23	87.54	30	87.96	88.20	-7	66,676	-0.01%
2022/07/26	22	86.43	36.3	86.51	86.70	-14.3	66,726	-0.02%
2022/07/25	75.3	87.35	34	86.90	86.90	41.3	67,735	0.06%
2022/07/22	52.1	89.04	47.3	88.99	89.50	4.8	67,498	0.01%
2022/07/21	36.1	87.88	71.2	88.20	88.30	-35.1	67,386	-0.05%
2022/07/20	77.4	87.69	38.1	87.25	86.60	39.3	67,091	0.06%
2022/07/19	72.2	87.37	115.1	87.41	87.80	-42.9	67,290	-0.06%	大賣/
2022/07/18	27.2	86.36	64	86.36	85.60	-36.8	67,138	-0.05%
2022/07/15	48.2	86.27	39.3	86.40	86.00	8.9	67,442	0.01%
2022/07/14	133.2	86.01	107.1	86.19	87.50	26.2	67,226	0.04%	大買/大賣/
2022/07/13	52.3	84.98	85.1	84.88	83.90	-32.9	66,766	-0.05%
2022/07/12	154.4	83.10	175.2	83.05	82.10	-20.8	66,490	-0.03%	大買/大賣/
2022/07/11	132.2	87.85	34.5	87.85	88.20	97.7	65,798	0.15%	大買/
2022/07/08	70.3	86.34	291.9	85.95	86.50	-221.6	65,521	-0.34%	大賣/鉅額交易
2022/07/07	327.8	82.03	129.8	81.81	83.20	198	64,780	0.31%	大買/大賣/鉅額交易
2022/07/06	256.6	81.64	223.1	81.98	80.30	33.5	64,637	0.05%	大買/大賣/
2022/07/05	256.5	80.26	263.4	79.90	82.10	-7	64,396	-0.01%	大買/大賣/
2022/07/04	79.6	78.29	71.2	78.19	78.20	8.4	63,460	0.01%
2022/07/01	182.6	80.94	88.3	79.99	77.80	94.3	63,137	0.15%	大買/
2022/06/30	229	82.49	319.5	82.65	82.30	-90.5	62,173	-0.15%	大買/大賣/
2022/06/29	242	88.07	159.1	87.26	85.50	82.9	61,324	0.14%	大買/大賣/
2022/06/28	497.4	88.50	503.9	89.23	91.70	-6.5	59,592	-0.01%	大買/大賣/
2022/06/27	161.2	85.86	170.6	85.68	86.10	-9.4	57,684	-0.02%	大買/大賣/
2022/06/24	234.3	99.30	248.2	98.81	98.30	-13.9	56,688	-0.02%	大買/大賣/
2022/06/23	105.9	98.92	126.1	97.79	96.20	-20.2	55,115	-0.04%	大買/大賣/
2022/06/22	86.4	104.19	81.7	103.83	101.00	4.8	54,660	0.01%
2022/06/21	71.9	110.04	99.1	110.00	109.50	-27.2	53,484	-0.05%
2022/06/20	116.9	113.33	93.4	112.02	111.50	23.5	52,638	0.04%	大買/
2022/06/17	36.2	118.00	63.6	118.60	119.50	-27.4	51,241	-0.05%
2022/06/16	82.7	119.45	75.4	119.07	117.00	7.3	51,178	0.01%
2022/06/15	29.3	123.14	48.8	123.77	122.00	-19.5	51,700	-0.04%
2022/06/14	47.7	121.52	114	120.82	123.50	-66.4	54,011	-0.12%	大賣/
2022/06/13	68.8	121.78	57	121.81	120.50	11.8	58,139	0.02%
2022/06/10	35.8	125.19	93.3	125.09	126.00	-57.5	62,125	-0.09%
2022/06/09	97.8	126.72	255	126.91	126.50	-157.2	64,603	-0.24%	大賣/鉅額交易
2022/06/08	162.8	129.16	141.4	129.49	130.00	21.3	64,840	0.03%	大買/大賣/
2022/06/07	123	126.96	12.2	127.25	127.00	110.8	65,936	0.17%	大買/鉅額交易
2022/06/06	24.1	127.08	76.3	127.29	126.50	-52.2	68,012	-0.08%
2022/06/02	59.1	126.35	18	126.22	126.50	41.1	70,608	0.06%
2022/06/01	31	126.06	38.1	126.21	126.00	-7.1	74,008	-0.01%
2022/05/31	50.4	124.92	36.2	125.56	124.50	14.2	78,382	0.02%
2022/05/30	55.1	127.58	136	128.14	127.00	-80.9	79,315	-0.10%	大賣/
2022/05/27	108.1	127.49	32.1	127.28	128.00	76	79,731	0.10%	大買/
2022/05/26	9.7	126.70	25.9	127.27	125.50	-16.2	80,643	-0.02%
2022/05/25	36.3	126.47	31.4	126.45	127.00	5	81,062	0.01%
2022/05/24	51.2	127.05	106	126.49	125.00	-54.8	81,523	-0.07%	大賣/
2022/05/23	149.7	124.27	216.4	124.67	127.00	-66.6	81,311	-0.08%	大買/大賣/
2022/05/20	26.1	117.44	39	117.76	117.50	-12.9	80,820	-0.02%
2022/05/19	64.7	113.69	35.3	114.20	115.00	29.5	81,893	0.04%
2022/05/18	47	117.50	22.3	117.53	117.50	24.7	82,686	0.03%
2022/05/17	77.4	117.33	18.5	117.09	116.50	58.9	82,835	0.07%
2022/05/16	112.2	119.80	95	120.66	119.00	17.1	82,318	0.02%	大買/
2022/05/13	71.4	123.16	30.2	123.62	123.50	41.2	81,633	0.05%
2022/05/12	74.4	123.58	21.4	123.19	121.00	53	82,357	0.06%
2022/05/11	96.2	125.46	16	124.88	124.00	80.2	82,420	0.10%
2022/05/10	41.3	125.32	32.4	126.05	127.50	8.9	82,463	0.01%
2022/05/09	54.5	127.48	16.8	127.07	126.00	37.8	82,564	0.05%
2022/05/06	93.6	128.96	76.8	129.16	130.50	16.8	83,956	0.02%
2022/05/05	143.3	130.67	219.3	130.15	130.00	-76	84,000	-0.09%	大買/大賣/
2022/05/04	56.2	130.32	64.3	130.04	130.00	-8.1	83,662	-0.01%
2022/05/03	44.4	126.11	26	126.04	126.50	18.4	83,182	0.02%
2022/04/29	24.3	125.69	100.3	125.34	126.00	-76	83,396	-0.09%
2022/04/28	26.2	121.32	21.6	121.24	120.50	4.6	83,043	0.01%
2022/04/27	43.6	119.45	45.1	119.73	121.00	-1.5	83,084	0.00%
2022/04/26	74.2	121.71	7.1	121.50	121.00	67.1	83,162	0.08%
2022/04/25	75.9	122.61	24.1	122.43	121.50	51.8	83,168	0.06%
2022/04/22	66.5	125.83	36	126.14	126.50	30.5	82,614	0.04%
2022/04/21	42.8	125.46	340	125.82	125.00	-297.3	82,619	-0.36%	大賣/鉅額交易
2022/04/20	132	124.35	72	123.70	123.50	60	82,611	0.07%	大買/
2022/04/19	11.3	123.15	15.5	123.62	123.00	-4.2	82,899	-0.01%
2022/04/18	47.1	121.55	117	121.46	121.00	-69.9	83,044	-0.08%	大賣/
2022/04/15	132.2	123.64	22.4	123.66	124.00	109.8	83,260	0.13%	大買/鉅額交易
2022/04/14	26.3	123.95	24	124.10	122.00	2.3	83,333	0.00%
2022/04/13	305.4	124.34	27.1	123.41	124.50	278.3	83,224	0.33%	大買/鉅額交易
2022/04/12	53.5	120.40	36.1	120.93	120.00	17.5	83,001	0.02%
2022/04/11	36.3	123.50	48	123.03	121.50	-11.7	82,677	-0.01%
2022/04/08	29.2	123.49	21.3	123.42	124.00	7.9	83,699	0.01%
2022/04/07	57.3	120.64	49	119.50	119.00	8.3	84,236	0.01%
2022/04/06	30.3	123.53	19.5	123.94	123.50	10.9	83,973	0.01%
2022/04/01	47.5	125.25	34.1	125.27	126.50	13.4	84,317	0.02%
2022/03/31	19.7	124.23	293.2	124.05	124.50	-273.5	83,818	-0.33%	大賣/鉅額交易
2022/03/30	28.2	124.24	17	124.91	124.00	11.1	83,671	0.01%
2022/03/29	39.3	124.29	21	124.57	123.50	18.3	83,578	0.02%
2022/03/28	82.3	120.81	57.5	120.84	122.50	24.8	83,389	0.03%
2022/03/25	129.6	123.93	125.4	124.18	122.00	4.2	83,417	0.01%	大買/大賣/
2022/03/24	49.1	128.51	38	128.67	128.00	11.1	82,453	0.01%
2022/03/23	18.4	130.15	111.9	130.85	130.50	-93.5	82,569	-0.11%	大賣/
2022/03/22	26.2	130.55	106.5	131.15	129.50	-80.3	82,630	-0.10%	大賣/
2022/03/21	36	130.36	139.1	130.95	131.50	-103.1	83,027	-0.12%	大賣/鉅額交易
2022/03/18	520	130.19	539.8	130.37	130.00	-19.8	83,743	-0.02%	大買/大賣/
2022/03/17	388	131.44	259.9	128.82	133.00	128.1	83,304	0.15%	大買/大賣/鉅額交易
2022/03/16	1,054.7	129.99	865.3	128.42	127.00	189.4	81,632	0.23%	大買/大賣/鉅額交易
2022/03/15	776.8	132.49	641.1	131.91	130.00	135.8	77,870	0.17%	大買/大賣/鉅額交易
2022/03/14	115.6	130.58	204.3	131.41	132.50	-88.7	75,063	-0.12%	大買/大賣/
2022/03/11	134.9	125.14	135.7	125.35	125.50	-0.9	74,144	0.00%	大買/大賣/
2022/03/10	157.8	127.54	131.3	126.21	124.00	26.5	74,720	0.04%	大買/大賣/
2022/03/09	114.4	122.21	207.9	123.01	125.50	-93.5	74,426	-0.13%	大買/大賣/
2022/03/08	441.7	122.07	867.9	122.83	118.00	-426.2	75,309	-0.57%	大買/大賣/鉅額交易
2022/03/07	1,170.5	128.01	1,445.5	131.15	125.50	-274.9	73,027	-0.38%	大買/大賣/鉅額交易
2022/03/04	1,795.6	130.88	1,390.5	133.31	133.00	405.1	70,755	0.57%	大買/大賣/鉅額交易
2022/03/03	344.1	123.91	193.3	123.94	125.00	150.8	67,329	0.22%	大買/大賣/鉅額交易
2022/03/02	94.5	121.10	153.3	121.17	120.50	-58.9	67,365	-0.09%	大賣/
2022/03/01	274.6	119.23	196.3	119.42	120.50	78.2	67,492	0.12%	大買/大賣/
2022/02/25	38.1	115.65	85.2	115.78	115.50	-47.1	66,518	-0.07%
2022/02/24	159.5	113.40	170.1	115.78	112.50	-10.6	66,509	-0.02%	大買/大賣/
2022/02/23	213.3	115.69	76.1	115.76	116.00	137.2	66,667	0.21%	大買/鉅額交易
2022/02/22	154.4	113.96	193	113.14	113.50	-38.6	66,784	-0.06%	大買/大賣/
2022/02/21	51.1	118.93	106.6	119.14	119.50	-55.5	66,056	-0.08%	大賣/
2022/02/18	140.3	115.60	159.2	116.31	116.50	-18.9	65,633	-0.03%	大買/大賣/
2022/02/17	136	113.59	119	112.52	112.00	17	65,389	0.03%	大買/大賣/
2022/02/16	14	113.14	78.9	112.94	112.50	-64.9	65,849	-0.10%
2022/02/15	13	111.46	11	111.36	111.00	2	67,216	0.00%
2022/02/14	87.3	113.15	64.1	113.02	110.50	23.2	69,698	0.03%
2022/02/11	33.3	113.37	25.2	113.32	112.00	8.1	70,922	0.01%
2022/02/10	42.1	113.77	64.4	112.99	114.00	-22.3	73,391	-0.03%
2022/02/09	85.2	113.71	54.5	113.26	112.00	30.7	75,972	0.04%
2022/02/08	619.6	111.36	558.5	112.27	112.50	61.1	76,404	0.08%	大買/大賣/
2022/02/07	23.7	104.00	49	104.40	108.00	-25.3	75,977	-0.03%
2022/01/26	79.4	97.88	112.9	98.39	98.60	-33.5	77,797	-0.04%	大賣/
2022/01/25	51.5	97.64	10.1	96.94	95.10	41.5	78,903	0.05%
2022/01/24	47.9	98.85	65	99.05	99.90	-17.1	79,863	-0.02%
2022/01/21	71.4	100.65	34.5	99.26	99.00	36.9	81,531	0.05%
2022/01/20	27.5	104.12	32.3	104.62	104.00	-4.8	81,873	-0.01%
2022/01/19	47.3	104.83	155	103.76	104.00	-107.7	82,182	-0.13%	大賣/鉅額交易
2022/01/18	41.6	106.02	66	105.74	106.50	-24.4	82,578	-0.03%
2022/01/17	38.2	105.36	12.4	105.92	105.50	25.8	84,025	0.03%
2022/01/14	132	105.98	154	105.59	107.50	-22	85,320	-0.03%	大買/大賣/
2022/01/13	238.3	107.38	151.9	108.24	105.00	86.4	85,258	0.10%	大買/大賣/
2022/01/12	117	109.10	32	109.41	108.00	85	85,586	0.10%	大買/
2022/01/11	28.2	112.32	21	112.86	112.00	7.2	86,061	0.01%
2022/01/10	66.7	111.29	26	111.58	111.50	40.6	88,288	0.05%
2022/01/07	27.3	113.34	30.2	113.39	113.50	-2.9	88,943	0.00%
2022/01/06	43.3	114.63	15.1	115.87	114.50	28.2	90,871	0.03%
2022/01/05	70	114.99	54.3	114.99	115.00	15.7	92,607	0.02%
2022/01/04	36.1	114.63	24.2	114.94	115.50	12	94,435	0.01%
2022/01/03	180.5	115.55	226.3	116.03	114.50	-45.8	95,492	-0.05%	大買/大賣/
2021/12/30	79.3	121.52	77.3	120.77	121.00	2	96,085	0.00%
2021/12/29	29.4	125.42	28.3	124.95	124.50	1.2	96,956	0.00%
2021/12/28	21	125.52	62.1	125.69	125.00	-41.1	99,686	-0.04%
2021/12/27	47.1	123.06	24	123.15	122.50	23.1	102,126	0.02%
2021/12/24	21.4	122.53	27	122.56	122.50	-5.7	104,474	-0.01%
2021/12/23	36.1	123.49	14.6	123.26	122.50	21.5	104,848	0.02%
2021/12/22	17	124.73	13.1	124.96	124.00	3.9	105,445	0.00%
2021/12/21	29.6	123.16	50.6	124.42	125.50	-21	106,154	-0.02%
2021/12/20	35.2	122.29	43	121.83	122.00	-7.9	106,601	-0.01%
2021/12/17	59.1	124.80	73	124.86	123.50	-14	107,404	-0.01%
2021/12/16	54.3	123.53	57	123.07	122.00	-2.7	107,424	0.00%
2021/12/15	104.8	121.51	47.1	121.46	122.50	57.7	107,772	0.05%	大買/
2021/12/14	93.3	122.70	93.2	123.28	120.00	0.1	108,598	0.00%
2021/12/13	108	127.76	55.2	127.80	127.50	52.8	107,638	0.05%	大買/
2021/12/10	53.7	125.13	197.2	125.16	124.00	-143.5	107,904	-0.13%	大賣/鉅額交易
2021/12/09	114.9	128.31	60.3	127.11	128.50	54.5	108,286	0.05%	大買/
2021/12/08	174.5	128.92	206.2	128.82	127.00	-31.7	108,570	-0.03%	大買/大賣/
2021/12/07	200.8	127.45	202.2	126.65	126.50	-1.5	108,326	0.00%	大買/大賣/
2021/12/06	129.9	125.97	154.8	125.16	125.50	-24.9	107,348	-0.02%	大買/大賣/
2021/12/03	239.5	122.81	134.2	123.41	121.00	105.4	107,425	0.10%	大買/大賣/鉅額交易
2021/12/02	435.4	119.34	500.3	122.25	122.00	-64.9	108,920	-0.06%	大買/大賣/
2021/12/01	96.7	115.12	52.3	115.05	115.00	44.4	108,146	0.04%
2021/11/30	20.7	113.76	76.3	114.01	115.50	-55.6	109,446	-0.05%
2021/11/29	98.1	110.34	108.5	111.18	110.00	-10.4	110,108	-0.01%	大賣/
2021/11/26	172.5	111.35	119.1	111.13	108.50	53.4	111,251	0.05%	大買/大賣/
2021/11/25	145.6	115.03	673.4	113.29	114.50	-527.8	111,468	-0.47%	大買/大賣/鉅額交易
2021/11/24	244	111.35	33	111.39	111.00	211	111,235	0.19%	大買/鉅額交易
2021/11/23	432	112.46	75.1	111.32	111.00	357	112,812	0.32%	大買/鉅額交易
2021/11/22	60.3	110.38	148.5	110.46	110.50	-88.2	114,198	-0.08%	大賣/
2021/11/19	101.4	109.19	20.5	109.26	107.50	80.8	114,975	0.07%	大買/
2021/11/18	43	109.38	65.6	110.03	109.50	-22.6	117,677	-0.02%
2021/11/17	118.3	108.00	50.1	108.00	107.50	68.2	121,270	0.06%	大買/
2021/11/16	81.1	108.57	72.1	108.08	110.00	9	123,103	0.01%
2021/11/15	51.4	106.83	44	107.03	105.00	7.3	127,419	0.01%
2021/11/12	161.2	107.65	124.4	107.59	106.50	36.8	131,716	0.03%	大買/大賣/
2021/11/11	282.7	111.76	355.6	111.64	106.00	-72.9	132,977	-0.05%	大買/大賣/
2021/11/10	112.6	117.48	141.2	117.20	115.00	-28.7	135,003	-0.02%	大買/大賣/
2021/11/09	137.4	117.84	116.5	117.38	116.00	21	140,209	0.01%	大買/大賣/
2021/11/08	233.5	113.47	130.1	112.74	118.00	103.4	142,061	0.07%	大買/大賣/鉅額交易
2021/11/05	104	106.33	89.7	106.70	107.50	14.3	139,337	0.01%	大買/
2021/11/04	275.5	110.08	300.6	109.34	106.00	-25.1	138,354	-0.02%	大買/大賣/
2021/11/03	302.4	107.23	286.9	107.17	108.50	15.5	136,510	0.01%	大買/大賣/
2021/11/02	85.6	101.06	121.7	101.18	101.50	-36.1	134,128	-0.03%	大賣/
2021/11/01	61.2	98.84	89.4	98.92	98.00	-28.2	132,545	-0.02%
2021/10/29	156.2	94.42	215.7	94.91	96.50	-59.5	131,175	-0.05%	大買/大賣/
2021/10/28	51.7	91.56	62.5	91.24	90.60	-10.8	129,241	-0.01%
2021/10/27	51.4	89.39	66	89.73	89.30	-14.6	128,450	-0.01%
2021/10/26	100.1	89.93	96.4	90.29	90.40	3.7	128,539	0.00%
2021/10/25	65.2	88.17	166.8	87.91	89.50	-101.6	128,190	-0.08%	大賣/鉅額交易
2021/10/22	140	86.35	48.2	86.11	85.10	91.8	134,285	0.07%	大買/
2021/10/21	47.3	89.62	71.7	89.56	89.30	-24.4	138,034	-0.02%
2021/10/20	211	89.28	32	90.12	88.30	179	141,419	0.13%	大買/鉅額交易
2021/10/19	72.3	89.27	82.8	89.40	88.00	-10.5	147,572	-0.01%
2021/10/18	141.7	86.32	185.8	86.39	89.00	-44.1	153,817	-0.03%	大買/大賣/
2021/10/15	130.5	92.47	69.3	92.73	92.30	61.2	158,915	0.04%	大買/
2021/10/14	124.1	91.98	281.9	91.34	92.40	-157.8	165,462	-0.10%	大買/大賣/鉅額交易
2021/10/13	174.4	90.08	197.2	90.58	88.50	-22.8	169,792	-0.01%	大買/大賣/
2021/10/12	115.9	89.42	216.4	89.76	87.40	-100.5	178,274	-0.06%	大買/大賣/
2021/10/08	101.1	96.83	54.3	97.39	96.80	46.9	182,954	0.03%	大買/
2021/10/07	229.4	98.42	179.8	98.12	98.50	49.6	193,894	0.03%	大買/大賣/
2021/10/06	103.9	96.01	173.4	95.38	92.50	-69.4	200,591	-0.03%	大買/大賣/
2021/10/05	134.3	95.57	205.7	95.50	98.20	-71.4	207,184	-0.03%	大買/大賣/
2021/10/04	148.8	99.52	126.2	100.71	97.20	22.6	213,430	0.01%	大買/大賣/
2021/10/01	143.9	110.57	72.5	110.61	108.00	71.4	221,206	0.03%	大買/
2021/09/30	40.5	117.92	23.1	118.42	119.50	17.3	228,637	0.01%
2021/09/29	76.8	117.40	83	117.36	116.50	-6.2	234,860	0.00%
2021/09/28	101.5	120.23	63.9	119.89	119.00	37.6	235,128	0.02%	大買/
2021/09/27	204	127.98	177.6	126.04	124.50	26.4	235,404	0.01%	大買/大賣/
2021/09/24	110.6	125.23	81.3	126.40	126.50	29.3	235,906	0.01%	大買/
2021/09/23	17.3	122.09	32	122.22	121.50	-14.8	235,844	-0.01%
2021/09/22	57.3	120.17	67	120.07	119.50	-9.7	236,684	0.00%
2021/09/17	65.1	121.94	67.8	122.15	123.00	-2.7	237,068	0.00%
2021/09/16	18.1	119.25	7.5	119.20	118.00	10.6	236,470	0.00%
2021/09/15	30.1	117.73	53.9	118.83	121.50	-23.8	236,838	-0.01%
2021/09/14	74.9	120.01	47.9	120.75	117.50	27	237,316	0.01%
2021/09/13	81.6	126.44	57.6	126.64	124.50	23.9	237,488	0.01%
2021/09/10	96.2	123.04	66.5	123.66	125.50	29.7	246,873	0.01%
2021/09/09	33.2	120.42	39.2	120.53	121.50	-6	257,351	0.00%
2021/09/08	77.4	119.83	99.1	120.01	122.00	-21.7	263,381	-0.01%
2021/09/07	135.1	119.46	157.5	120.36	120.50	-22.4	272,442	-0.01%	大買/大賣/
2021/09/06	98.3	116.54	106.5	115.66	113.00	-8.2	276,298	0.00%	大賣/
2021/09/03	124.3	122.04	117.4	121.15	120.50	6.9	281,059	0.00%	大買/大賣/
2021/09/02	65.6	124.77	66.6	124.95	126.00	-1	284,216	0.00%
2021/09/01	159.5	128.26	83	127.33	125.00	76.5	287,620	0.03%	大買/
2021/08/31	109.4	133.17	85.2	132.67	133.50	24.2	289,436	0.01%	大買/
2021/08/30	41.3	137.13	29.3	138.15	136.00	11.9	296,177	0.00%
2021/08/27	105.8	137.38	70	137.92	137.00	35.8	301,757	0.01%	大買/
2021/08/26	82.7	137.09	89.9	138.15	140.00	-7.1	307,355	0.00%
2021/08/25	119.7	136.58	117.1	136.76	138.50	2.5	313,162	0.00%	大買/大賣/
2021/08/24	222.4	138.92	230.1	138.30	134.50	-7.7	317,742	0.00%	大買/大賣/
2021/08/23	246.5	140.06	279.7	140.23	139.50	-33.1	322,119	-0.01%	大買/大賣/
2021/08/20	124.7	128.71	128.1	129.03	130.50	-3.4	325,644	0.00%	大買/大賣/
2021/08/19	549.1	131.91	574.3	131.79	126.50	-25.2	335,133	-0.01%	大買/大賣/
2021/08/18	486.1	131.80	471.9	131.10	136.50	14.2	341,307	0.00%	大買/大賣/
2021/08/17	199	127.06	255.8	127.31	124.50	-56.8	345,747	-0.02%	大買/大賣/
2021/08/16	339	132.01	220.5	132.26	126.00	118.5	353,207	0.03%	大買/大賣/鉅額交易
2021/08/13	1,149.4	136.51	1,158.9	136.33	133.00	-9.5	356,926	0.00%	大買/大賣/
2021/08/12	534	129.62	600.5	129.79	133.50	-66.5	361,288	-0.02%	大買/大賣/
2021/08/11	29.4	120.07	11	124.73	125.00	18.4	362,298	0.01%
2021/08/10	12.1	129.43	228.5	132.42	130.00	-216.4	366,350	-0.06%	大賣/鉅額交易
2021/08/09	25.2	132.53	21	134.98	132.50	4.2	375,355	0.00%
2021/08/06	149	133.19	76.1	131.75	131.00	72.9	385,819	0.02%	大買/
2021/08/05	65.3	127.30	109	126.58	125.50	-43.6	394,945	-0.01%	大賣/
2021/08/04	67.3	129.85	129	129.40	129.00	-61.7	400,626	-0.02%	大賣/
2021/08/03	229.1	126.33	139.2	125.74	126.00	89.8	409,286	0.02%	大買/大賣/
2021/08/02	139.1	119.80	23.3	119.47	120.00	115.8	416,150	0.03%	大買/鉅額交易
2021/07/30	91.4	125.70	1,532.2	120.68	117.00	-1,440.8	423,521	-0.34%	大賣/鉅額交易
2021/07/29	1,568.3	127.26	48.3	126.82	129.50	1,520.1	430,617	0.35%	大買/鉅額交易
2021/07/28	614.6	117.54	560.2	117.05	118.00	54.4	438,242	0.01%	大買/大賣/
2021/07/27	608.3	124.69	402.2	125.95	122.50	206	443,452	0.05%	大買/大賣/鉅額交易
2021/07/26	416.2	140.53	390.3	140.15	136.00	25.9	443,188	0.01%	大買/大賣/
2021/07/23	1,532.2	142.62	1,583.2	143.55	145.50	-51	444,634	-0.01%	大買/大賣/
2021/07/22	728.8	143.89	646.2	142.94	140.50	82.5	444,272	0.02%	大買/大賣/
2021/07/21	600.6	161.48	688.9	161.29	153.50	-88.3	443,347	-0.02%	大買/大賣/
2021/07/20	540.2	178.03	648.6	177.64	170.50	-108.3	438,485	-0.02%	大買/大賣/鉅額交易
2021/07/19	957.4	193.43	1,284.3	192.96	188.00	-326.9	437,498	-0.07%	大買/大賣/鉅額交易
2021/07/16	1,342.2	188.24	1,049.7	188.08	188.00	292.5	431,890	0.07%	大買/大賣/鉅額交易
2021/07/15	975.7	172.08	879.8	172.95	179.00	95.9	421,928	0.02%	大買/大賣/
2021/07/14	1,529	167.30	1,532.7	169.63	163.00	-3.6	415,579	0.00%	大買/大賣/
2021/07/13	732.6	186.96	711	187.63	176.00	21.6	404,074	0.01%	大買/大賣/
2021/07/12	1,331.9	199.16	1,400.4	198.73	195.50	-68.5	395,926	-0.02%	大買/大賣/
2021/07/09	2,447.8	210.99	2,311	211.29	195.50	136.8	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	1,081.4	211.50	1,361.5	212.31	216.50	-280.1	379,248	-0.07%	大買/大賣/鉅額交易
2021/07/07	2,394	209.83	1,846.5	211.20	210.00	547.5	368,918	0.15%	大買/大賣/鉅額交易
2021/07/06	1,055.1	213.61	1,233.6	213.27	216.50	-178.5	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	120.8	187.56	137.4	191.43	197.00	-16.6	353,712	0.00%	大買/大賣/
2021/07/02	440.4	190.21	959.4	191.27	191.00	-519	356,844	-0.15%	大買/大賣/鉅額交易
2021/07/01	624.5	192.75	504.5	197.13	196.00	120.1	356,879	0.03%	大買/大賣/鉅額交易
2021/06/30	131.4	174.40	195	173.65	182.50	-63.6	356,519	-0.02%	大買/大賣/
2021/06/29	365.9	167.95	302.6	166.82	166.00	63.3	356,354	0.02%	大買/大賣/
2021/06/28	85.2	161.30	167.1	162.48	166.00	-81.9	356,036	-0.02%	大賣/
2021/06/25	103.2	151.60	191.6	150.17	151.00	-88.5	355,308	-0.02%	大買/大賣/
2021/06/24	350.2	145.76	248.8	147.37	149.00	101.5	355,062	0.03%	大買/大賣/鉅額交易
2021/06/23	426.4	142.29	334.3	141.76	139.50	92.1	354,532	0.03%	大買/大賣/
2021/06/22	243	159.06	234.8	158.39	154.50	8.2	353,074	0.00%	大買/大賣/
2021/06/21	714.7	157.31	736.9	157.57	158.50	-22.1	352,224	-0.01%	大買/大賣/
2021/06/18	668.4	145.26	1,364.7	143.45	149.50	-696.3	343,265	-0.20%	大買/大賣/鉅額交易
2021/06/17	943.2	131.25	574.9	131.46	140.50	368.3	335,123	0.11%	大買/大賣/鉅額交易
2021/06/16	1,668.5	133.72	1,572.9	133.28	130.00	95.7	333,803	0.03%	大買/大賣/
2021/06/15	312.1	122.28	578.3	123.88	127.50	-266.2	325,696	-0.08%	大買/大賣/鉅額交易
2021/06/11	438.2	115.31	465.5	115.99	116.00	-27.3	322,158	-0.01%	大買/大賣/
2021/06/09	755.3	113.81	1,702	114.86	113.00	-946.7	317,997	-0.30%	大買/大賣/鉅額交易
2021/06/08	1,869.1	112.01	934.2	112.41	114.50	934.9	317,367	0.29%	大買/大賣/鉅額交易
2021/06/07	1,565.7	108.88	1,755.7	111.51	107.00	-190	316,138	-0.06%	大買/大賣/鉅額交易
2021/06/04	1,653	115.80	1,055.9	116.56	115.50	597.1	310,473	0.19%	大買/大賣/鉅額交易
2021/06/03	789.8	114.48	587.1	113.98	112.50	202.6	305,815	0.07%	大買/大賣/鉅額交易
2021/06/02	945.5	114.41	815.9	114.09	111.00	129.6	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	327.7	106.10	379	107.72	112.50	-51.3	294,111	-0.02%	大買/大賣/
2021/05/31	798.4	109.49	838	107.51	102.50	-39.6	289,013	-0.01%	大買/大賣/
2021/05/28	565.4	106.47	881.4	106.46	108.00	-316	284,171	-0.11%	大買/大賣/鉅額交易
2021/05/27	973.9	102.59	989.5	102.59	103.00	-15.6	282,340	-0.01%	大買/大賣/
2021/05/26	1,411.4	94.76	1,716.4	94.81	98.80	-304.9	273,176	-0.11%	大買/大賣/鉅額交易
2021/05/25	1,616.9	90.97	1,408.1	91.17	91.00	208.9	264,602	0.08%	大買/大賣/鉅額交易
2021/05/24	1,366.3	95.08	1,466.4	95.02	93.10	-100.2	258,762	-0.04%	大買/大賣/
2021/05/21	789	89.87	753.8	89.97	91.80	35.2	254,732	0.01%	大買/大賣/
2021/05/20	1,161.8	83.57	1,237.6	84.02	83.50	-75.8	249,501	-0.03%	大買/大賣/
2021/05/19	231.2	78.44	601.7	79.61	80.50	-370.5	240,679	-0.15%	大買/大賣/鉅額交易
2021/05/18	315.1	70.95	563.3	72.05	73.20	-248.2	240,357	-0.10%	大買/大賣/鉅額交易
2021/05/17	2,017.5	69.03	1,747.1	68.62	66.60	270.4	239,398	0.11%	大買/大賣/鉅額交易
2021/05/14	2,146.6	76.93	1,888.8	77.90	74.00	257.8	231,834	0.11%	大買/大賣/鉅額交易
2021/05/13	775.7	81.47	699	81.40	79.20	76.7	223,617	0.03%	大買/大賣/
2021/05/12	569.6	91.31	693.2	92.95	87.90	-123.6	219,837	-0.06%	大買/大賣/鉅額交易
2021/05/11	1,134.6	99.14	1,164.1	99.27	97.60	-29.5	217,333	-0.01%	大買/大賣/
2021/05/10	888.4	97.22	2,192.7	94.28	100.50	-1,304.4	211,021	-0.62%	大買/大賣/鉅額交易
2021/05/07	2,482.6	89.22	934	88.57	91.50	1,548.5	205,669	0.75%	大買/大賣/鉅額交易
2021/05/06	1,117	85.92	1,489.1	86.61	84.30	-372.1	199,980	-0.19%	大買/大賣/鉅額交易
2021/05/05	1,071.4	84.10	853.6	83.33	87.00	217.9	194,188	0.11%	大買/大賣/鉅額交易
2021/05/04	2,465.1	84.65	3,129.2	85.88	80.00	-664.2	188,143	-0.35%	大買/大賣/鉅額交易
2021/05/03	1,704.1	86.89	1,562.6	86.47	87.70	141.5	178,164	0.08%	大買/大賣/鉅額交易
2021/04/29	1,875.7	76.33	1,513.5	76.04	79.80	362.2	176,200	0.21%	大買/大賣/鉅額交易
2021/04/28	1,443.8	75.41	1,492.5	75.14	75.00	-48.7	175,065	-0.03%	大買/大賣/
2021/04/27	964.3	70.74	657.3	71.36	72.00	307	173,347	0.18%	大買/大賣/鉅額交易
2021/04/26	455.1	65.62	214.9	65.37	66.40	240.2	173,132	0.14%	大買/大賣/鉅額交易
2021/04/23	1,255.5	59.35	1,329.8	59.01	60.40	-74.3	171,013	-0.04%	大買/大賣/
2021/04/22	179.3	64.71	1,139.2	66.51	59.60	-959.9	164,496	-0.58%	大買/大賣/鉅額交易
2021/04/21	333	62.37	582.8	62.02	62.70	-249.8	164,016	-0.15%	大買/大賣/鉅額交易
2021/04/20	387	55.28	1,124.4	55.09	57.00	-737.4	164,103	-0.45%	大買/大賣/鉅額交易
2021/04/19	574	55.28	320.6	54.24	55.00	253.4	164,405	0.15%	大買/大賣/鉅額交易
2021/04/16	1,398.2	48.71	79.5	48.66	50.60	1,318.7	164,100	0.80%	大買/鉅額交易
2021/04/15	371	46.69	54	46.87	46.70	317	164,510	0.19%	大買/鉅額交易
2021/04/14	189.5	45.32	173.2	44.83	45.50	16.3	164,583	0.01%	大買/大賣/
2021/04/13	138.5	47.09	130.1	45.22	44.80	8.4	164,633	0.01%	大買/大賣/
2021/04/12	30	45.94	28.2	45.65	46.10	1.8	164,629	0.00%
2021/04/09	118.1	42.16	71.2	42.54	42.75	46.9	165,508	0.03%	大買/
2021/04/08	804.7	46.42	717.1	46.38	46.20	87.6	166,041	0.05%	大買/大賣/
2021/04/07	186.1	45.89	1,211.3	44.47	46.35	-1,025.3	163,315	-0.63%	大買/大賣/鉅額交易
2021/04/06	1,128	43.77	704.4	42.88	44.15	423.7	167,064	0.25%	大買/大賣/鉅額交易
2021/04/01	684.9	39.90	2,019.9	39.33	40.15	-1,335	166,929	-0.80%	大買/大賣/鉅額交易
2021/03/31	1,957.4	37.13	108.3	37.36	37.70	1,849.1	168,610	1.10%	大買/大賣/鉅額交易
2021/03/30	61	34.56	345	34.74	35.40	-284	170,852	-0.17%	大賣/鉅額交易
2021/03/29	383.1	35.53	314.7	34.91	35.25	68.4	173,799	0.04%	大買/大賣/
2021/03/26	273.1	33.92	50	33.56	34.00	223.1	177,613	0.13%	大買/鉅額交易
2021/03/25	73	32.68	115	33.08	32.50	-42	180,526	-0.02%	大賣/
2021/03/24	169.8	33.46	151.7	33.64	33.80	18.1	183,190	0.01%	大買/大賣/
2021/03/23	328.3	33.86	82	33.86	33.50	246.3	183,605	0.13%	大買/鉅額交易
2021/03/22	365.1	35.66	2,034.3	35.66	35.85	-1,669.3	183,839	-0.91%	大買/大賣/鉅額交易
2021/03/19	913.7	32.55	1,498.8	32.61	32.60	-585.1	183,461	-0.32%	大買/大賣/鉅額交易
2021/03/18	482.3	31.72	258.6	31.76	31.90	223.6	179,519	0.12%	大買/大賣/鉅額交易
2021/03/17	1,490	31.09	896.1	30.66	31.30	593.9	178,101	0.33%	大買/大賣/鉅額交易
2021/03/16	338.5	30.46	2,097	30.90	30.05	-1,758.5	175,723	-1.00%	大買/大賣/鉅額交易
2021/03/15	1,702.6	30.73	1,212.1	30.42	31.30	490.5	173,929	0.28%	大買/大賣/鉅額交易
2021/03/12	2,312	29.06	782	29.33	29.15	1,530	171,598	0.89%	大買/大賣/鉅額交易
2021/03/11	378	28.72	1,187	28.96	28.10	-809	167,339	-0.48%	大買/大賣/鉅額交易
2021/03/10	965	28.24	960.1	27.83	28.00	4.9	164,597	0.00%	大買/大賣/
2021/03/09	794	27.37	848.1	27.14	27.60	-54.1	162,088	-0.03%	大買/大賣/
2021/03/08	1,229	26.91	375	26.88	26.80	854	160,756	0.53%	大買/大賣/鉅額交易
2021/03/05	307.1	26.48	215	26.48	26.05	92.1	159,337	0.06%	大買/大賣/
2021/03/04	100	26.88	778	26.99	26.60	-678	158,383	-0.43%	大賣/鉅額交易
2021/03/03	1,635.2	27.19	620	27.11	27.60	1,015.2	157,418	0.64%	大買/大賣/鉅額交易
2021/03/02	1,475	28.52	3,645	28.81	27.10	-2,170	155,628	-1.39%	大買/大賣/鉅額交易
2021/02/26	1,800.1	28.70	699	28.42	29.00	1,101.1	151,002	0.73%	大買/大賣/鉅額交易
2021/02/25	1,070.8	28.81	1,632.5	28.67	28.50	-561.7	148,592	-0.38%	大買/大賣/鉅額交易
2021/02/24	927	28.74	729.5	28.81	27.90	197.5	146,173	0.14%	大買/大賣/鉅額交易
2021/02/23	942.1	28.99	947	29.03	28.25	-4.9	142,744	0.00%	大買/大賣/
2021/02/22	569	28.10	253.9	28.04	28.15	315.1	136,924	0.23%	大買/大賣/鉅額交易
2021/02/19	579.5	25.17	602.3	25.07	25.60	-22.8	134,800	-0.02%	大買/大賣/
2021/02/18	553.1	24.90	994	24.92	25.55	-440.9	132,533	-0.33%	大買/大賣/鉅額交易
2021/02/17	1,682	22.80	981	22.41	23.65	701	127,312	0.55%	大買/大賣/鉅額交易
2021/02/05	526	21.71	756.1	21.66	21.50	-230.1	124,684	-0.18%	大買/大賣/鉅額交易
2021/02/04	890	21.75	366	21.75	21.95	524	124,262	0.42%	大買/大賣/鉅額交易
2021/02/03	541	21.57	561	21.56	21.60	-20	123,587	-0.02%	大買/大賣/
2021/02/02	123.1	20.29	120.1	20.29	20.95	3	119,774	0.00%	大買/大賣/
2021/02/01	435.1	19.25	368	19.18	19.05	67.1	118,145	0.06%	大買/大賣/
2021/01/29	132.5	19.99	1,004.3	20.29	19.75	-871.8	116,569	-0.75%	大買/大賣/鉅額交易
2021/01/28	1,143.1	20.98	318	20.85	20.70	825.1	115,488	0.71%	大買/大賣/鉅額交易
2021/01/27	214	21.07	161.1	20.96	20.80	52.9	114,260	0.05%	大買/大賣/
2021/01/26	560	22.30	323	22.31	21.60	237	112,583	0.21%	大買/大賣/鉅額交易
2021/01/25	170.7	23.29	1,289.5	23.22	23.00	-1,118.8	110,642	-1.01%	大買/大賣/鉅額交易
2021/01/22	1,430.3	21.83	359.9	21.71	22.60	1,070.4	108,188	0.99%	大買/大賣/鉅額交易
2021/01/21	640.3	21.49	1,050.6	21.18	20.85	-410.3	105,576	-0.39%	大買/大賣/鉅額交易
2021/01/20	1,046	21.08	652	20.87	20.20	394	101,734	0.39%	大買/大賣/鉅額交易
2021/01/19	794.6	23.51	2,239.5	24.39	21.85	-1,444.9	97,764	-1.48%	大買/大賣/鉅額交易
2021/01/18	1,203	23.37	40.4	22.55	23.80	1,162.6	93,141	1.25%	大買/鉅額交易
2021/01/15	150	24.56	109	23.35	23.35	41	92,675	0.04%	大買/大賣/
2021/01/14	24	25.26	189.1	26.07	25.90	-165.1	92,322	-0.18%	大賣/鉅額交易
2021/01/13	720.2	25.49	84.3	24.72	24.00	635.9	91,662	0.69%	大買/鉅額交易
2021/01/12	114	25.70	1,976	25.73	25.70	-1,862	90,925	-2.05%	大買/大賣/鉅額交易
2021/01/11	243	28.38	393.2	28.21	28.55	-150.2	90,036	-0.17%	大買/大賣/鉅額交易
2021/01/08	117.8	26.34	495.5	26.59	27.30	-377.7	89,573	-0.42%	大買/大賣/鉅額交易
2021/01/07	37	25.95	94	26.34	25.95	-57	88,545	-0.06%
2021/01/06	801	30.51	58	30.48	28.80	743	87,849	0.85%	大買/鉅額交易
2021/01/05	535	31.36	1,653	31.25	32.00	-1,118	87,095	-1.28%	大買/大賣/鉅額交易
2021/01/04	1,960.4	31.89	80.5	31.57	32.15	1,879.9	86,404	2.18%	大買/鉅額交易
2020/12/31	1,023.2	28.42	1,384	27.56	29.25	-360.9	84,864	-0.43%	大買/大賣/鉅額交易
2020/12/30	1,246.1	26.78	207.5	26.64	27.50	1,038.6	83,413	1.25%	大買/大賣/鉅額交易
2020/12/29	941.4	27.02	394.8	27.34	27.90	546.6	81,779	0.67%	大買/大賣/鉅額交易
2020/12/28	53	24.59	42.7	25.34	25.40	10.3	76,844	0.01%
2020/12/25	211	23.03	2,259.3	22.83	23.10	-2,048.3	75,571	-2.71%	大買/大賣/鉅額交易
2020/12/24	2,351.3	20.68	1,855	20.79	21.00	496.3	72,724	0.68%	大買/大賣/鉅額交易
2020/12/23	1,783	18.80	2,475.5	18.69	20.40	-692.5	69,285	-1.00%	大買/大賣/鉅額交易
2020/12/22	2,525	19.14	1,259.9	19.39	18.55	1,265.1	65,900	1.92%	大買/大賣/鉅額交易
2020/12/21	1,297	17.74	683.7	18.32	18.95	613.3	61,267	1.00%	大買/大賣/鉅額交易
2020/12/18	580	17.11	320.9	16.80	17.25	259.1	57,813	0.45%	大買/大賣/鉅額交易
2020/12/17	69	15.68	89	15.71	15.70	-20	54,615	-0.04%
2020/12/16	345.1	15.78	72.8	15.73	15.85	272.3	53,429	0.51%	大買/鉅額交易
2020/12/15	366.1	15.84	309	15.68	15.55	57.1	51,443	0.11%	大買/大賣/
2020/12/14	209	14.39	653.9	14.17	15.05	-444.9	47,680	-0.93%	大買/大賣/鉅額交易
2020/12/11	159.1	13.92	76	13.69	13.70	83.1	45,914	0.18%	大買/
2020/12/10	600	14.43	79	14.39	14.35	521	44,395	1.17%	大買/鉅額交易
2020/12/09	137	14.33	755.6	14.17	14.40	-618.6	43,318	-1.43%	大買/大賣/鉅額交易
2020/12/08	763	13.46	136	13.77	14.05	627	41,790	1.50%	大買/大賣/鉅額交易
2020/12/07	14	12.90	19	12.89	12.85	-5	39,863	-0.01%
2020/12/04	82	12.75	25.1	12.72	12.85	56.9	39,614	0.14%
2020/12/03	69	12.89	14	12.96	12.75	55	39,836	0.14%
2020/12/02	24	12.92	28	12.84	12.90	-4	39,983	-0.01%
2020/12/01	130.7	12.92	63	12.94	13.05	67.7	39,773	0.17%	大買/
2020/11/30	128	13.45	121	13.54	13.25	7	39,186	0.02%	大買/大賣/
2020/11/27	34	13.58	65	13.53	13.60	-31	38,799	-0.08%
2020/11/26	94	13.62	38	13.71	13.55	56	39,024	0.14%
2020/11/25	119	13.34	180.1	13.47	13.60	-61.1	37,940	-0.16%	大買/大賣/
2020/11/24	96	13.07	7	13.11	13.05	89	36,503	0.24%
2020/11/23	99	12.94	38	12.97	13.00	61	36,077	0.17%
2020/11/20	46	12.71	26	12.74	12.80	20	36,061	0.06%
2020/11/19	121	12.73	13.1	12.73	12.75	107.9	35,891	0.30%	大買/鉅額交易
2020/11/18	103	12.66	60	12.93	13.00	43	35,285	0.12%	大買/
2020/11/17	20	12.34	218	12.22	12.50	-198	34,088	-0.58%	大賣/鉅額交易
2020/11/16	9	12.49	11	12.59	12.50	-2	33,507	-0.01%
2020/11/13	31.3	12.49	3.1	12.52	12.50	28.3	32,987	0.09%
2020/11/12	354	12.66	12	12.60	12.35	342	32,192	1.06%	大買/鉅額交易
2020/11/11	365	13.06	60.1	12.98	13.55	304.9	31,069	0.98%	大買/鉅額交易
2020/11/10	171	13.94	215	14.03	13.60	-44	29,680	-0.15%	大買/大賣/
2020/11/09	274	13.90	56	13.89	14.10	218	27,977	0.78%	大買/鉅額交易
2020/11/06	16	12.86	75	12.84	12.90	-59	26,436	-0.22%
2020/11/05	18	12.21	1,018	12.41	12.25	-1,000	25,773	-3.88%	大賣/鉅額交易
2020/11/04	616	12.17	25	12.04	12.50	591	25,082	2.36%	大買/鉅額交易
2020/11/03	10	11.63	315	11.68	11.75	-305	24,036	-1.27%	大賣/鉅額交易
2020/11/02	38	11.67	111	11.73	11.60	-73	23,624	-0.31%	大賣/
2020/10/30	23	11.66	14	11.64	11.50	9	23,097	0.04%
2020/10/29	754	11.28	23	11.29	11.60	731	22,271	3.28%	大買/鉅額交易
2020/10/28	85	11.48	422	11.45	11.45	-337	21,599	-1.56%	大賣/鉅額交易
2020/10/27	118	11.69	318.5	11.81	12.00	-200.5	20,898	-0.96%	大買/大賣/鉅額交易
2020/10/26	817	12.08	187.1	11.98	12.10	629.9	19,703	3.20%	大買/大賣/鉅額交易
2020/10/23	11	10.91	3	10.97	11.00	8	17,875	0.04%
2020/10/22	0	0.00	5	10.40	10.45	-5	17,349	-0.03%
2020/10/20	1	10.65	0	0.00	10.60	1	17,162	0.01%
2020/10/19	1	10.50	0	0.00	10.45	1	16,970	0.01%
2020/10/16	8	10.43	0	0.00	10.40	8	16,824	0.05%
2020/10/15	12	10.36	1	10.40	10.40	11	16,513	0.07%
2020/10/14	0	0.00	5	10.15	10.20	-5	16,227	-0.03%
2020/10/13	1	10.30	33	10.25	10.25	-32	16,135	-0.20%
2020/10/12	1	10.00	3	9.93	10.00	-2	15,831	-0.01%
2020/10/08	21	10.00	0	0.00	10.05	21	15,745	0.13%
2020/10/07	0	0.00	21	10.49	10.20	-21	15,616	-0.13%
2020/10/06	10	10.05	5	10.09	10.15	5	15,419	0.03%
2020/10/05	0	0.00	56.3	10.00	10.15	-56.3	15,248	-0.37%
2020/09/30	0	0.00	1	9.80	9.70	-1	14,969	-0.01%
2020/09/29	2	9.64	0	0.00	9.61	2	14,902	0.01%
2020/09/28	2	9.50	4	9.58	9.45	-2	14,780	-0.01%
2020/09/25	1	9.25	1	9.35	9.75	0	14,620	0.00%
2020/09/24	7	9.14	0	0.00	9.01	7	14,303	0.05%
2020/09/23	22	9.66	2	9.45	9.44	20	14,123	0.14%
2020/09/22	2	9.98	6	9.91	9.97	-4	13,868	-0.03%
2020/09/21	1	9.89	14	9.91	9.88	-13	13,649	-0.10%
2020/09/18	5	9.90	7	9.94	9.88	-2	13,530	-0.01%
2020/09/17	5	9.98	2	9.88	9.91	3	13,429	0.02%
2020/09/16	102	9.95	2.4	9.84	9.81	99.6	13,283	0.75%	大買/
2020/09/15	12	10.10	4.8	10.15	10.20	7.2	12,987	0.06%
2020/09/14	10	10.10	242	10.04	10.10	-232	12,854	-1.80%	大賣/鉅額交易
2020/09/11	24	10.46	40	10.46	10.20	-16	12,460	-0.13%
2020/09/10	19	11.02	60	10.97	10.95	-41	11,789	-0.35%
2020/09/09	3	11.08	25	11.18	11.30	-22	11,470	-0.19%
2020/09/08	33	11.52	157	11.39	11.25	-124	11,174	-1.11%	大賣/鉅額交易
2020/09/07	46	11.78	32.7	11.93	11.95	13.3	10,524	0.13%
2020/09/04	21	10.97	69.3	11.00	11.50	-48.3	9,850	-0.49%
2020/09/03	20	11.05	15	11.03	11.05	5	9,363	0.05%
2020/09/02	17	10.47	19	10.58	11.00	-2	8,900	-0.02%
2020/09/01	32	10.53	32	10.57	10.60	0	8,377	0.00%
2020/08/31	7	9.68	27	9.90	10.10	-20	7,563	-0.26%
2020/08/28	32	9.23	7	9.36	9.21	25	7,152	0.35%
2020/08/27	142	9.57	27	9.34	9.36	115	6,942	1.66%	大買/鉅額交易
2020/08/26	48	9.37	80.7	9.52	9.61	-32.7	6,374	-0.51%
2020/08/25	0	0.00	26	8.55	8.74	-26	5,435	-0.48%
2020/08/21	7	7.85	0	0.00	7.84	7	4,964	0.14%
2020/08/20	5	8.00	0	0.00	7.67	5	4,796	0.10%
2020/08/19	15	8.48	21	8.55	8.24	-6	4,517	-0.13%
2020/08/18	20	8.38	0	0.00	8.43	20	4,353	0.46%
2020/08/17	22	8.57	62	8.70	8.62	-40	4,208	-0.95%
2020/08/14	21	8.42	42	8.32	8.59	-21	3,969	-0.53%
2020/08/13	19	7.97	7	7.67	7.89	12	3,491	0.34%
2020/08/12	2	7.40	87	7.39	7.69	-85	3,270	-2.60%
2020/08/11	17	7.57	17	7.61	7.81	0	2,909	0.00%
2020/08/10	6	7.00	119	6.79	7.10	-113	2,437	-4.64%	大賣/鉅額交易
2020/08/07	0	0.00	2	6.40	6.46	-2	2,182	-0.09%
2020/08/06	40	6.38	0	0.00	6.38	40	2,167	1.85%
2020/08/04	5	6.25	2	6.28	6.25	3	2,154	0.14%
2020/08/03	0	0.00	1	6.41	6.29	-1	2,165	-0.05%
2020/07/31	0	0.00	2	6.30	6.31	-2	2,161	-0.09%
2020/07/30	1	6.20	0	0.00	6.24	1	2,181	0.04%
2020/07/27	5	6.25	0	0.00	6.10	5	2,422	0.21%
2020/07/24	5	6.29	0	0.00	6.25	5	2,663	0.19%
2020/07/21	0	0.00	20	6.36	6.34	-20	2,904	-0.69%
2020/07/20	5	6.27	0	0.00	6.28	5	2,912	0.17%
2020/07/17	85	6.32	0	0.00	6.31	85	2,923	2.91%
2020/07/16	0	0.00	4	6.40	6.42	-4	2,964	-0.13%
2020/07/14	6	6.35	0	0.00	6.34	6	2,985	0.20%
2020/07/13	5	6.40	0	0.00	6.40	5	3,002	0.17%
2020/07/10	9	6.42	1	6.39	6.40	8	3,122	0.26%
2020/07/08	0	0.00	17.4	6.56	6.65	-17.4	3,117	-0.56%
2020/07/07	20	6.56	0	0.00	6.53	20	3,110	0.64%
2020/07/06	2	6.57	0	0.00	6.56	2	3,153	0.06%
2020/07/02	0	0.00	0.4	6.41	6.45	-0.4	3,143	-0.01%
2020/07/01	0.9	6.41	0	0.00	6.45	0.9	3,119	0.03%
2020/06/29	5	6.42	0	0.00	6.47	5	3,134	0.16%
2020/06/23	1	6.57	0	0.00	6.59	1	3,153	0.03%
2020/06/16	0	0.00	1	6.56	6.59	-1	3,225	-0.03%
2020/06/15	64	6.40	0	0.00	6.42	64	3,290	1.94%
2020/06/12	2	6.40	0	0.00	6.42	2	3,323	0.06%
2020/06/10	4.7	6.83	1	6.84	6.84	3.7	3,357	0.11%
2020/06/09	3	6.84	20	6.88	6.89	-17	3,411	-0.50%
2020/06/08	5	6.84	14.6	6.85	6.85	-9.6	3,438	-0.28%
2020/06/05	0	0.00	3.2	6.81	6.85	-3.2	3,400	-0.09%
2020/06/04	0	0.00	50	6.69	6.65	-50	3,340	-1.50%
2020/06/03	0	0.00	5	6.61	6.61	-5	3,330	-0.15%
2020/06/01	1	6.59	0	0.00	6.59	1	3,311	0.03%
2020/05/26	5	6.58	0	0.00	6.61	5	3,299	0.15%
2020/05/22	0	0.00	32	6.70	6.68	-32	3,282	-0.97%
2020/05/21	42	6.80	7	6.82	6.83	35	3,236	1.08%
2020/05/18	0	0.00	1	6.32	6.36	-1	3,153	-0.03%
2020/05/15	0.1	6.30	10	6.32	6.32	-9.9	3,201	-0.31%
2020/05/14	0	0.00	5	6.50	6.39	-5	3,195	-0.16%
2020/05/13	10	6.40	2	6.39	6.59	8	3,177	0.25%
2020/05/12	0	0.00	10	6.33	6.31	-10	3,173	-0.32%
2020/05/11	0	0.00	58.5	6.48	6.45	-58.5	3,139	-1.86%
2020/05/08	0	0.00	4	6.36	6.37	-4	3,119	-0.13%
2020/05/07	1	6.40	0	0.00	6.38	1	3,107	0.03%
2020/05/06	13	6.36	3	6.35	6.36	10	3,106	0.32%
2020/05/05	16	6.45	0	0.00	6.43	16	3,090	0.52%
2020/05/04	11	6.63	3	6.65	6.57	8	3,036	0.26%
2020/04/30	0.1	6.73	8	6.80	6.77	-7.9	2,983	-0.26%
2020/04/29	13	6.61	0	0.00	6.79	13	2,847	0.46%
2020/04/28	2	6.07	2.5	5.91	6.25	-0.5	2,604	-0.02%
2020/04/27	3	5.61	0	0.00	5.69	3	2,507	0.12%
2020/04/24	0	0.00	19	5.38	5.43	-19	2,459	-0.77%
2020/04/23	2	5.40	0	0.00	5.39	2	2,451	0.08%
2020/04/22	0	0.00	1	5.40	5.40	-1	2,438	-0.04%
2020/04/21	8	5.47	4	5.47	5.40	4	2,429	0.16%
2020/04/20	2	5.43	4	5.45	5.45	-2	2,367	-0.08%
2020/04/17	0	0.00	22	5.41	5.41	-22	2,346	-0.94%
2020/04/16	7	5.42	0	0.00	5.41	7	2,311	0.30%
2020/04/15	20	5.54	0	0.00	5.47	20	2,279	0.88%
2020/04/14	4	5.40	0	0.00	5.42	4	2,146	0.19%
2020/04/13	7	5.39	0	0.00	5.36	7	2,122	0.33%
2020/04/10	5	5.43	0	0.00	5.50	5	2,095	0.24%
2020/04/09	5	5.42	0	0.00	5.45	5	2,081	0.24%
2020/04/08	1	5.18	0	0.00	5.24	1	2,024	0.05%
2020/04/07	2	5.10	0	0.00	5.13	2	1,994	0.10%
2020/04/06	5	5.04	3	5.04	5.04	2	1,978	0.10%
2020/04/01	10	5.06	3	5.06	5.06	7	1,977	0.35%
2020/03/31	10	5.08	10	5.11	5.08	0	1,968	0.00%
2020/03/30	11	5.05	0	0.00	5.09	11	1,948	0.56%
2020/03/27	8	5.29	1	5.30	5.18	7	1,934	0.36%
2020/03/26	4	5.17	11.3	5.16	5.25	-7.3	1,915	-0.38%
2020/03/25	2	5.20	10	5.17	5.15	-8	1,919	-0.42%
2020/03/24	10	5.09	15	4.99	4.97	-5	1,886	-0.27%
2020/03/23	20	4.85	20	4.89	4.89	0	1,867	0.00%
2020/03/20	6	5.03	10	5.05	5.02	-4	1,848	-0.22%
2020/03/19	41	4.92	1.2	4.87	4.73	39.8	1,814	2.19%
2020/03/18	1.3	4.99	80	4.92	4.96	-78.7	1,726	-4.56%
2020/03/17	170	5.02	0	0.00	4.95	170	1,673	10.16%	大買/鉅額交易
2020/03/16	0	0.00	174.7	5.52	5.20	-174.7	1,616	-10.81%	大賣/鉅額交易
2020/03/13	71	5.62	11	5.61	5.68	60	1,559	3.85%
2020/03/12	1	6.28	0	0.00	6.19	1	1,480	0.07%
2020/03/11	3	6.63	3	6.66	6.55	0	1,429	0.00%
2020/03/06	0	0.00	3	6.90	6.81	-3	1,388	-0.22%
2020/03/05	20	6.89	0	0.00	6.90	20	1,435	1.39%
2020/03/04	6	6.70	0	0.00	6.86	6	1,474	0.41%
2020/03/03	1	6.79	0	0.00	6.78	1	1,473	0.07%
2020/03/02	1	6.76	0	0.00	6.77	1	1,476	0.07%
2020/02/27	0	0.00	7	6.86	6.93	-7	1,465	-0.48%
2020/02/26	0	0.00	3	6.88	6.85	-3	1,428	-0.21%
2020/02/24	0	0.00	25	7.03	6.94	-25	1,416	-1.76%
2020/02/20	0	0.00	2	7.19	7.14	-2	1,411	-0.14%
2020/02/19	11	7.10	0	0.00	7.21	11	1,463	0.75%
2020/02/18	4	6.70	2.8	6.95	6.99	1.2	1,442	0.08%
2020/02/17	0	0.00	3	6.55	6.60	-3	1,416	-0.21%
2020/02/13	10	6.60	3	6.63	6.60	7	1,418	0.49%
2020/02/11	1	6.52	0	0.00	6.47	1	1,415	0.07%
2020/02/05	1	6.53	1	6.54	6.52	0	1,368	0.00%
2020/02/04	2	6.49	1	6.50	6.49	1	1,359	0.07%
2020/02/03	1	6.46	2	6.45	6.46	-1	1,344	-0.07%
2020/01/30	3	6.70	0	0.00	6.67	3	1,298	0.23%
2020/01/17	0	0.00	1.9	7.25	7.25	-1.9	1,200	-0.16%
2020/01/14	2	7.25	60.4	7.22	7.22	-58.4	1,213	-4.81%
2020/01/08	0	0.00	15	7.22	7.20	-15	1,231	-1.22%
2020/01/07	0	0.00	4.7	7.28	7.28	-4.7	1,238	-0.38%
2020/01/06	1	7.30	0	0.00	7.26	1	1,267	0.08%
2020/01/03	1	7.28	0	0.00	7.32	1	1,281	0.08%
2019/12/27	1	7.22	0	0.00	7.20	1	1,283	0.08%
2019/12/19	21	7.33	0	0.00	7.31	21	1,311	1.60%
2019/12/18	0	0.00	1.8	7.35	7.37	-1.8	1,312	-0.14%
2019/12/17	0	0.00	10	7.30	7.31	-10	1,309	-0.76%
2019/12/16	0	0.00	5	7.30	7.26	-5	1,307	-0.38%
2019/12/13	0	0.00	5.3	7.30	7.26	-5.3	1,315	-0.41%
2019/12/12	10	7.30	4	7.29	7.27	6	1,327	0.45%
2019/12/11	6	7.28	0	0.00	7.28	6	1,324	0.45%
2019/12/06	1	7.38	0	0.00	7.29	1	1,330	0.08%
2019/12/04	31	7.44	3	7.45	7.49	28	1,317	2.12%
2019/12/02	35	7.51	2	7.48	7.52	33	1,310	2.52%
2019/11/29	0	0.00	2	7.22	7.29	-2	1,256	-0.16%
2019/11/28	2	7.03	1	7.09	7.09	1	1,212	0.08%
2019/11/25	0	0.00	7	7.05	7.06	-7	1,186	-0.59%
2019/11/22	43	7.03	0	0.00	7.05	43	1,190	3.61%
2019/11/21	0	0.00	0.3	7.00	7.02	-0.3	1,193	-0.03%
2019/11/20	0	0.00	2	7.08	7.03	-2	1,195	-0.17%
2019/11/19	0	0.00	35	7.03	7.02	-35	1,182	-2.96%
2019/11/18	22	7.03	1.6	7.03	7.07	20.4	1,194	1.71%
2019/11/15	0	0.00	10	7.24	7.22	-10	1,151	-0.87%
2019/11/14	2	7.40	17	7.39	7.33	-15	1,134	-1.32%
2019/11/13	0	0.00	20	7.46	7.45	-20	1,120	-1.79%
2019/11/12	50	7.48	50	7.48	7.48	0	1,160	0.00%
2019/11/11	50	7.50	14	7.50	7.51	36	1,196	3.01%
2019/11/08	2	7.54	0	0.00	7.54	2	1,223	0.16%
2019/11/06	20	7.58	0	0.00	7.57	20	1,231	1.62%
2019/11/05	0	0.00	65.4	7.57	7.58	-65.4	1,237	-5.28%
2019/11/01	1	7.57	0	0.00	7.59	1	1,267	0.08%
2019/10/31	3	7.59	0	0.00	7.58	3	1,292	0.23%
2019/10/28	0	0.00	1	7.71	7.69	-1	1,344	-0.07%
2019/10/21	1	7.64	0	0.00	7.68	1	1,525	0.07%
2019/10/14	10	7.49	3	7.54	7.60	7	2,088	0.34%
2019/10/08	0	0.00	10	7.62	7.55	-10	2,078	-0.48%
2019/10/04	3	7.70	10	7.71	7.68	-7	2,142	-0.33%
2019/10/02	10	7.77	0	0.00	7.77	10	2,158	0.46%
2019/10/01	0	0.00	10	7.92	7.82	-10	2,235	-0.45%
2019/09/27	10	7.83	0	0.00	7.80	10	2,346	0.43%
2019/09/26	0	0.00	18	7.91	7.88	-18	2,330	-0.77%
2019/09/24	11	7.91	2	7.94	7.90	9	2,362	0.38%
2019/09/23	20	7.90	0	0.00	7.94	20	2,359	0.85%
2019/09/11	0	0.00	0.7	7.91	7.96	-0.7	2,389	-0.03%
2019/09/09	0	0.00	0.2	7.98	8.01	-0.2	2,410	-0.01%
2019/08/20	1	7.98	0	0.00	7.97	1	2,434	0.04%
2019/08/14	2	8.09	0	0.00	8.05	2	2,376	0.08%
2019/08/12	7	8.44	0	0.00	8.43	7	2,369	0.30%
2019/08/06	0	0.00	0.9	8.31	8.37	-0.9	2,422	-0.04%
2019/07/31	4	8.75	5	8.80	8.73	-1	2,384	-0.04%
2019/07/29	10	8.86	0	0.00	8.88	10	2,376	0.42%
2019/07/25	8	8.87	0	0.00	8.98	8	2,357	0.34%
2019/07/24	0	0.00	20	8.84	8.90	-20	2,326	-0.86%
2019/07/22	5	9.11	0	0.00	9.16	5	2,207	0.23%
2019/07/19	0	0.00	3	9.07	9.09	-3	2,070	-0.14%
2019/07/18	8	9.00	0	0.00	9.01	8	1,940	0.41%
2019/07/15	20	8.67	0	0.00	8.68	20	1,710	1.17%
2019/07/02	5	8.23	0	0.00	8.20	5	1,536	0.33%
2019/07/01	10	8.21	15.1	8.20	8.16	-5.1	1,542	-0.33%
2019/06/28	0	0.00	5	8.14	8.16	-5	1,535	-0.33%
2019/06/26	0	0.00	6	8.13	8.15	-6	1,546	-0.39%
2019/06/21	1	8.20	0	0.00	8.15	1	1,585	0.06%
2019/06/20	0	0.00	3	8.25	8.25	-3	1,595	-0.19%
2019/06/19	0	0.00	3	8.16	8.17	-3	1,594	-0.19%
2019/06/18	0	0.00	1	8.06	8.11	-1	1,583	-0.06%
2019/06/17	1	8.04	0	0.00	8.08	1	1,586	0.06%
2019/06/14	0	0.00	60	8.07	8.09	-60	1,586	-3.78%
2019/06/13	10	7.99	0	0.00	7.98	10	1,571	0.64%
2019/06/12	30	7.97	0	0.00	7.99	30	1,592	1.88%
2019/06/11	20	7.97	10	7.98	8.00	10	1,605	0.62%
2019/06/10	1	7.98	0	0.00	7.97	1	1,599	0.06%
2019/06/04	2	8.06	0	0.00	8.00	2	1,616	0.12%
2019/06/03	10	8.01	0	0.00	8.03	10	1,623	0.62%
2019/05/31	0	0.00	7	8.08	8.13	-7	1,629	-0.43%
2019/05/30	2	8.00	0	0.00	8.01	2	1,641	0.12%
2019/05/17	1	8.05	0	0.00	7.96	1	1,875	0.05%
2019/05/15	2	8.32	7	8.35	8.30	-5	1,768	-0.28%
2019/05/10	0	0.00	10	8.53	8.48	-10	1,754	-0.57%
2019/05/07	1	8.74	12	8.73	8.70	-11	1,759	-0.63%
2019/05/06	6	8.79	0	0.00	8.74	6	1,741	0.34%
2019/05/03	35	8.95	50	8.91	8.90	-15	1,735	-0.86%
2019/05/02	0	0.00	5	8.86	8.87	-5	1,722	-0.29%
2019/04/26	2	8.82	1	8.83	8.79	1	1,723	0.06%
2019/04/25	50	8.82	0	0.00	8.84	50	1,722	2.90%
2019/04/24	5.1	8.83	0	0.00	8.81	5.1	1,721	0.30%
2019/04/23	0	0.00	5	8.86	8.90	-5	1,724	-0.29%
2019/04/22	5	9.02	0	0.00	8.93	5	1,732	0.29%
2019/04/18	0	0.00	10	8.85	8.81	-10	1,685	-0.59%
2019/04/17	0	0.00	5	8.80	8.90	-5	1,683	-0.30%
2019/04/16	0	0.00	144	8.84	8.82	-144	1,650	-8.73%	大賣/鉅額交易
2019/04/15	10	8.84	0	0.00	8.83	10	1,638	0.61%
2019/04/12	0	0.00	112	8.74	8.73	-112	1,626	-6.89%	大賣/鉅額交易
2019/04/09	0	0.00	30	8.67	8.68	-30	1,618	-1.85%
2019/04/08	10	8.66	0	0.00	8.70	10	1,657	0.60%
2019/03/27	0	0.00	6.9	8.59	8.58	-6.9	1,704	-0.40%
2019/03/25	30	8.70	0	0.00	8.66	30	1,799	1.67%
2019/03/19	10.2	8.82	0	0.00	8.82	10.2	1,968	0.52%
2019/03/15	0	0.00	0.8	8.80	8.80	-0.8	1,996	-0.04%
2019/03/12	0	0.00	2	8.97	8.98	-2	2,032	-0.10%
2019/03/11	20	8.93	0	0.00	8.97	20	2,084	0.96%
2019/03/04	0	0.00	10	9.28	9.24	-10	2,398	-0.42%
2019/02/25	0	0.00	16	9.03	9.12	-16	2,357	-0.68%
2019/02/22	0	0.00	1	8.95	8.95	-1	2,319	-0.04%
2019/02/21	0	0.00	0.8	8.90	8.95	-0.8	2,249	-0.03%
2019/02/20	0.4	8.81	10	8.83	8.85	-9.6	2,242	-0.43%
2019/02/14	0	0.00	21	8.82	8.82	-21	2,299	-0.91%
2019/02/13	0	0.00	25	8.85	8.83	-25	2,304	-1.08%
2019/02/12	0	0.00	36	8.83	8.86	-36	2,333	-1.54%
2019/02/11	6	8.70	0	0.00	8.81	6	2,383	0.25%
2019/01/28	0	0.00	2	9.01	8.99	-2	2,422	-0.08%
2019/01/25	2	8.96	0	0.00	8.96	2	2,446	0.08%
2019/01/22	0	0.00	6	8.86	8.89	-6	2,563	-0.23%
2019/01/18	1	8.80	0	0.00	8.81	1	2,606	0.04%
2019/01/16	0	0.00	0.2	8.70	8.75	-0.2	2,673	-0.01%
2019/01/15	0	0.00	60	8.63	8.75	-60	2,710	-2.21%
2019/01/09	1	8.87	10	8.87	8.87	-9	3,031	-0.30%
2019/01/07	0	0.00	20	8.67	8.70	-20	3,062	-0.65%
2019/01/02	0	0.00	6	8.96	8.81	-6	3,214	-0.19%
2018/12/27	1	8.77	0	0.00	8.75	1	3,225	0.03%
2018/12/26	4	8.74	64	8.74	8.66	-60	3,187	-1.88%
2018/12/25	6	8.78	0	0.00	8.72	6	3,179	0.19%
2018/12/24	6	9.00	0	0.00	8.98	6	3,153	0.19%
2018/12/20	5	9.15	0	0.00	9.12	5	3,201	0.16%
2018/12/19	5	9.20	5	9.30	9.30	0	3,175	0.00%
2018/12/17	0	0.00	2	9.25	9.41	-2	3,083	-0.06%
2018/12/13	1	9.00	0	0.00	9.00	1	2,963	0.03%
2018/12/11	0	0.00	10	8.97	8.93	-10	2,884	-0.35%
2018/12/10	6	8.62	0	0.00	8.68	6	2,871	0.21%
2018/12/07	0	0.00	0	8.89	8.89	0	2,853	0.00%
2018/12/04	2	9.01	0	0.00	9.06	2	2,838	0.07%
2018/12/03	5	8.81	0	0.00	9.00	5	2,786	0.18%
2018/11/28	5	9.18	6	9.13	9.19	-1	2,597	-0.04%
2018/11/27	0	0.00	5	8.95	9.00	-5	2,525	-0.20%
2018/11/23	0	0.00	1	8.44	8.44	-1	2,409	-0.04%
2018/11/21	0	0.00	1	8.47	8.56	-1	2,397	-0.04%
2018/11/16	0	0.00	12	8.38	8.40	-12	2,412	-0.50%
2018/11/15	0	0.00	20	8.28	8.27	-20	2,407	-0.83%
2018/11/14	1	8.25	10	8.24	8.30	-9	2,425	-0.37%
2018/11/08	0	0.00	1	8.40	8.47	-1	2,506	-0.04%
2018/11/07	0	0.00	1	8.35	8.36	-1	2,500	-0.04%
2018/11/06	1	8.28	0	0.00	8.38	1	2,614	0.04%
2018/10/31	11	8.53	7	8.59	8.54	4	2,594	0.15%
2018/10/30	0	0.00	10	8.11	8.30	-10	2,581	-0.39%
2018/10/29	3	8.33	3	8.05	8.09	0	2,535	0.00%
2018/10/26	64	8.43	0	0.00	8.35	64	2,524	2.53%
2018/10/25	1	8.41	2	8.40	8.38	-1	2,524	-0.04%
2018/10/24	4	8.58	39	8.57	8.68	-35	2,496	-1.40%
2018/10/23	0	0.00	2	8.87	8.66	-2	2,480	-0.08%
2018/10/22	7	8.85	5	8.94	8.90	2	2,451	0.08%
2018/10/19	26	8.54	16	8.47	8.72	10	2,364	0.42%
2018/10/18	23	8.22	137	8.36	8.37	-114	2,252	-5.06%	大賣/鉅額交易
2018/10/16	7	7.50	4	7.55	7.47	3	2,206	0.14%
2018/10/15	10	7.56	6	7.55	7.56	4	2,216	0.18%
2018/10/11	4	7.84	2	7.70	7.58	2	2,146	0.09%
2018/10/09	0	0.00	70	8.44	8.38	-70	2,086	-3.36%
2018/10/08	0	0.00	71	8.40	8.41	-71	2,071	-3.43%
2018/10/03	0	0.00	2.6	8.58	8.59	-2.6	2,073	-0.12%
2018/09/25	0	0.00	2	8.67	8.65	-2	2,112	-0.09%
2018/09/21	2	8.70	10	8.70	8.72	-8	2,123	-0.38%
2018/09/17	0.6	8.70	0	0.00	8.75	0.6	2,391	0.03%
2018/09/12	10	8.57	5	8.55	8.55	5	2,468	0.20%
2018/09/11	10	8.59	3	8.48	8.68	7	2,507	0.28%
2018/09/10	0	0.00	15	8.51	8.45	-15	2,504	-0.60%
2018/09/05	0	0.00	15	8.67	8.64	-15	2,678	-0.56%
2018/09/04	0	0.00	10	8.65	8.68	-10	2,828	-0.35%
2018/08/31	0	0.00	10	8.84	8.84	-10	2,925	-0.34%
2018/08/30	0	0.00	2	8.86	8.85	-2	3,013	-0.07%
2018/08/28	0	0.00	2	8.84	8.88	-2	3,159	-0.06%
2018/08/22	0	0.00	12	8.80	8.79	-12	3,439	-0.35%
2018/08/21	0.1	8.64	0	0.00	8.69	0.1	3,508	0.00%
2018/08/20	0	0.00	2	8.51	8.57	-2	3,630	-0.06%
2018/08/17	17.7	8.40	0	0.00	8.36	17.7	3,600	0.49%
2018/08/16	3	8.45	0	0.00	8.41	3	3,620	0.08%
2018/08/14	0	0.00	1	8.58	8.63	-1	3,676	-0.03%
2018/08/13	3	8.72	183	8.63	8.62	-180	3,732	-4.82%	大賣/鉅額交易
2018/08/07	1	9.32	0	0.00	9.30	1	3,893	0.03%
2018/08/06	2	9.27	0	0.00	9.27	2	4,153	0.05%
2018/07/31	0	0.00	2	9.14	9.18	-2	4,209	-0.05%
2018/07/30	2	9.15	0	0.00	9.14	2	4,315	0.05%
2018/07/25	0	0.00	18	9.23	9.23	-18	4,403	-0.41%
2018/07/24	0	0.00	11	9.29	9.38	-11	4,492	-0.24%
2018/07/23	0	0.00	10	9.10	9.11	-10	4,512	-0.22%
2018/07/20	0	0.00	1	9.20	9.14	-1	4,520	-0.02%
2018/07/19	25	9.08	0.1	9.05	9.09	24.9	4,508	0.55%
2018/07/18	20	9.05	0.4	9.00	9.05	19.6	4,522	0.43%
2018/07/17	0	0.00	2	9.01	9.01	-2	4,532	-0.04%
2018/07/12	0	0.00	0.1	8.90	8.94	-0.1	4,549	0.00%
2018/07/09	6	8.76	5	8.76	8.78	1	4,625	0.02%
2018/07/05	1	8.88	0	0.00	8.79	1	4,609	0.02%
2018/07/04	20	8.93	0	0.00	8.90	20	4,605	0.43%
2018/07/02	0	0.00	6	9.09	9.10	-6	4,596	-0.13%
2018/06/29	3	8.95	0	0.00	9.00	3	4,592	0.07%
2018/06/28	1	8.80	0	0.00	8.80	1	4,563	0.02%
2018/06/27	35	9.01	0	0.00	8.98	35	4,560	0.77%
2018/06/26	2	9.18	0	0.00	9.22	2	4,471	0.04%
2018/06/22	0	0.00	1	9.47	9.47	-1	4,403	-0.02%
2018/06/21	1	9.61	0	0.00	9.55	1	4,389	0.02%
2018/06/20	1	9.84	5	9.82	9.69	-4	4,411	-0.09%
2018/06/19	0	0.00	9	9.77	9.78	-9	4,407	-0.20%
2018/06/15	0	0.00	2	9.85	9.76	-2	4,407	-0.05%
2018/06/14	5	9.94	13	9.86	9.89	-8	4,375	-0.18%
2018/06/13	0.3	9.74	157	9.97	9.79	-156.7	4,379	-3.58%	大賣/鉅額交易
2018/06/12	146.7	9.87	13	9.79	9.88	133.7	4,309	3.10%	大買/鉅額交易
2018/06/08	25	9.63	8	9.62	9.60	17	4,190	0.41%
2018/06/07	2	9.51	2	9.57	9.66	0	4,138	0.00%
2018/06/06	4	9.46	2	9.43	9.45	2	4,193	0.05%
2018/06/04	0	0.00	1	9.42	9.42	-1	4,124	-0.02%
2018/05/31	0.1	9.36	1	9.45	9.49	-0.9	4,053	-0.02%
2018/05/30	7	9.35	0	0.00	9.42	7	4,056	0.17%
2018/05/29	17	9.57	2	9.50	9.48	15	4,162	0.36%
2018/05/28	9	9.60	9	9.73	9.75	0	4,399	0.00%
2018/05/25	5	9.37	0	0.00	9.38	5	4,465	0.11%
2018/05/24	0	0.00	20	9.37	9.37	-20	4,540	-0.44%
2018/05/23	0	0.00	2	9.42	9.41	-2	4,577	-0.04%
2018/05/22	21	9.42	0	0.00	9.42	21	4,581	0.46%
2018/05/21	1	9.23	0	0.00	9.19	1	4,567	0.02%
2018/05/18	12	9.19	9	9.19	9.17	3	4,578	0.07%
2018/05/16	10	9.53	6	9.50	9.50	4	4,906	0.08%
2018/05/15	5	9.63	1	9.65	9.62	4	4,955	0.08%
2018/05/14	34	9.62	13	9.62	9.61	21	5,161	0.41%
2018/05/11	2.1	10.30	1	10.35	10.30	1.1	4,930	0.02%
2018/05/09	51	10.45	59	10.38	10.35	-8	4,947	-0.16%
2018/05/03	5.9	10.39	0	0.00	10.40	5.9	4,871	0.12%
2018/05/02	1	10.30	7	10.40	10.30	-6	4,933	-0.12%
2018/04/30	1	10.40	4	10.28	10.30	-3	5,019	-0.06%
2018/04/27	1	10.05	5	10.10	10.05	-4	4,992	-0.08%
2018/04/26	1	10.10	0	0.00	10.05	1	5,030	0.02%
2018/04/25	0	0.00	1	10.05	10.05	-1	5,063	-0.02%
2018/04/24	2	10.15	1	10.10	10.10	1	5,118	0.02%
2018/04/23	2	10.20	0	0.00	10.20	2	5,179	0.04%
2018/04/20	1	10.30	2	10.40	10.35	-1	5,191	-0.02%
2018/04/17	0	0.00	1	10.40	10.35	-1	5,361	-0.02%
2018/04/13	0	0.00	3.3	10.52	10.60	-3.3	5,521	-0.06%
2018/04/10	6	10.34	0	0.00	10.35	6	5,963	0.10%
2018/04/09	0	0.00	2	10.33	10.35	-2	6,390	-0.03%
2018/04/02	11	10.40	0	0.00	10.40	11	7,301	0.15%
2018/03/31	2	10.58	0	0.00	10.55	2	7,542	0.03%
2018/03/30	0	0.00	5	10.55	10.45	-5	7,564	-0.07%
2018/03/28	1	10.40	0	0.00	10.40	1	7,594	0.01%
2018/03/27	10	10.50	1	10.60	10.45	9	7,597	0.12%
2018/03/26	1	10.35	0	0.00	10.35	1	7,685	0.01%
2018/03/23	2	10.43	10	10.45	10.40	-8	7,683	-0.10%
2018/03/22	0	0.00	5	10.80	10.70	-5	7,646	-0.07%
2018/03/21	0	0.00	6	10.80	10.80	-6	7,638	-0.08%
2018/03/20	0	0.00	20	10.95	10.90	-20	7,639	-0.26%
2018/03/19	3	11.10	4.8	10.97	10.95	-1.8	7,698	-0.02%
2018/03/16	10	10.85	10	10.90	10.80	0	7,677	0.00%
2018/03/14	2	11.15	0	0.00	10.95	2	7,727	0.03%
2018/03/13	0	0.00	1	11.15	11.05	-1	7,792	-0.01%
2018/03/12	20.3	11.25	5	11.19	11.20	15.3	7,844	0.20%
2018/03/09	0	0.00	5	10.91	10.90	-5	7,874	-0.06%
2018/03/08	0	0.00	0.3	10.65	10.65	-0.3	7,904	0.00%
2018/03/07	20	10.60	1	10.80	10.60	19	8,167	0.23%
2018/03/06	18	10.73	0	0.00	10.70	18	8,362	0.22%
2018/03/02	3	11.13	1	11.05	11.05	2	8,747	0.02%
2018/03/01	2	11.20	7	11.18	11.30	-5	8,897	-0.06%
2018/02/27	4	10.43	0	0.00	10.40	4	8,617	0.05%
2018/02/26	20	10.20	32.4	10.15	10.15	-12.4	8,471	-0.15%
2018/02/23	3	10.15	0	0.00	10.15	3	8,441	0.04%
2018/02/22	0	0.00	1	10.20	10.15	-1	8,455	-0.01%
2018/02/21	3	10.13	0	0.00	10.15	3	8,486	0.04%
2018/02/12	5	9.92	8	9.90	9.82	-3	8,456	-0.04%
2018/02/09	59	9.67	21	9.69	9.80	38	8,411	0.45%
2018/02/08	70	10.20	60	10.25	10.20	10	8,147	0.12%
2018/02/07	0	0.00	78	10.56	10.55	-78	8,001	-0.97%
2018/02/06	56.2	10.67	24	10.82	10.60	32.2	7,923	0.41%
2018/02/05	1	11.30	15	11.34	11.40	-14	7,757	-0.18%
2018/02/02	10	11.55	1	11.55	11.55	9	7,902	0.11%
2018/02/01	0.1	11.60	0	0.00	11.65	0.1	7,973	0.00%
2018/01/31	10	11.50	0	0.00	11.60	10	7,987	0.13%
2018/01/30	0	0.00	24	11.65	11.60	-24	7,993	-0.30%
2018/01/29	0	0.00	1	11.65	11.70	-1	8,041	-0.01%
2018/01/26	1	11.70	0	0.00	11.70	1	8,103	0.01%
2018/01/25	10	11.70	0	11.70	11.70	10	8,245	0.12%
2018/01/24	1	11.90	68	11.91	11.90	-67	8,221	-0.81%
2018/01/23	7	11.64	0	0.00	11.60	7	8,132	0.09%
2018/01/22	11	11.84	0	0.00	11.75	11	8,333	0.13%
2018/01/19	0	0.00	6	11.81	11.80	-6	8,295	-0.07%
2018/01/18	4	11.85	0	0.00	11.90	4	8,265	0.05%
2018/01/17	0	0.00	28	11.86	11.90	-28	8,348	-0.34%
2018/01/15	61	12.04	52	12.00	12.00	9	8,478	0.11%
2018/01/12	2	12.00	16	12.00	12.00	-14	8,499	-0.16%
2018/01/11	0	0.00	4	12.03	11.90	-4	8,509	-0.05%
2018/01/10	29	12.00	0	0.00	12.00	29	8,512	0.34%
2018/01/09	1	12.30	0.3	12.15	12.20	0.7	8,468	0.01%
2018/01/08	10	12.30	1	12.35	12.35	9	8,440	0.11%
2018/01/05	17	12.36	5	12.40	12.30	12	8,333	0.14%
2018/01/04	1	12.20	5.4	12.19	12.15	-4.4	8,213	-0.05%
2018/01/03	153	12.31	8	12.29	12.15	145	8,162	1.78%	大買/鉅額交易
2018/01/02	81.6	12.23	38	12.34	12.40	43.6	8,047	0.54%