陽明 (2609)-富邦-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	100.8	77.77	125	77.64	77.50	-24.2	50,914	-0.05%	大賣/
2024/11/21	70.8	78.69	85.4	78.96	79.30	-14.5	49,840	-0.03%
2024/11/20	177.7	77.41	322.2	77.73	77.10	-144.5	47,911	-0.30%	大買/大賣/鉅額交易
2024/11/19	52	74.07	101.2	74.11	74.70	-49.2	45,259	-0.11%	大賣/
2024/11/18	12	72.40	37.2	72.76	72.10	-25.2	44,245	-0.06%
2024/11/15	47.1	72.60	107	72.29	72.20	-59.9	43,790	-0.14%	大賣/
2024/11/14	54.2	71.39	59.1	71.53	70.80	-4.8	43,333	-0.01%
2024/11/13	31.2	71.89	15	71.71	71.30	16.2	43,608	0.04%
2024/11/12	209.7	72.48	121.5	72.67	72.10	88.2	43,460	0.20%	大買/大賣/
2024/11/11	81.5	71.31	43.4	71.39	71.80	38.2	42,627	0.09%
2024/11/08	53.6	71.79	139.3	71.98	71.50	-85.7	42,920	-0.20%	大賣/
2024/11/07	52.4	69.23	25.9	69.68	69.70	26.5	42,580	0.06%
2024/11/06	45.5	70.17	48	70.43	70.80	-2.5	42,602	-0.01%
2024/11/05	37.6	70.17	60.2	70.59	70.70	-22.6	42,786	-0.05%
2024/11/04	143.3	69.14	91	68.43	68.10	52.2	42,648	0.12%	大買/
2024/11/01	37.1	68.79	104.3	68.75	70.00	-67.2	42,594	-0.16%	大賣/
2024/10/30	15	66.91	21.1	66.93	66.40	-6.1	42,286	-0.01%
2024/10/29	19.2	66.71	17	66.48	66.20	2.2	42,605	0.01%
2024/10/28	53	68.36	25.1	68.18	68.10	28	42,856	0.07%
2024/10/25	7.1	67.73	29	68.08	67.80	-21.9	43,058	-0.05%
2024/10/24	14.1	67.60	41.1	67.78	67.30	-27	43,163	-0.06%
2024/10/23	18.4	68.32	16.1	68.61	68.50	2.3	43,207	0.01%
2024/10/22	48.1	68.35	43	68.22	67.80	5.1	43,583	0.01%
2024/10/21	11.8	67.33	29.7	67.77	68.40	-17.9	43,713	-0.04%
2024/10/18	25.1	65.93	83.2	65.86	65.90	-58.1	43,601	-0.13%
2024/10/17	27	65.19	79.2	65.17	65.50	-52.2	43,452	-0.12%
2024/10/16	17.1	63.65	39	63.78	63.70	-21.9	43,457	-0.05%
2024/10/15	29	63.58	64.1	63.21	63.10	-35.1	43,630	-0.08%
2024/10/14	58	63.16	34	63.29	63.30	24	44,213	0.05%
2024/10/11	13.6	63.32	14.3	63.12	62.80	-0.7	44,576	0.00%
2024/10/09	56.2	62.32	28	62.48	62.50	28.2	44,650	0.06%
2024/10/08	61	64.06	104.6	63.76	63.50	-43.6	44,723	-0.10%	大賣/
2024/10/07	90.9	63.64	76.1	63.56	64.10	14.8	45,386	0.03%
2024/10/04	221.1	64.40	87.5	64.16	64.10	133.6	46,296	0.29%	大買/鉅額交易
2024/10/01	124	70.54	139	70.60	70.50	-15	45,420	-0.03%	大買/大賣/
2024/09/30	188.3	69.71	132.1	69.70	69.00	56.3	45,132	0.12%	大買/大賣/
2024/09/27	111.3	72.31	94.6	72.26	72.90	16.7	44,635	0.04%	大買/
2024/09/26	213	72.66	268.3	72.98	70.90	-55.3	43,684	-0.13%	大買/大賣/
2024/09/25	188.9	68.87	238.3	69.03	70.40	-49.4	41,313	-0.12%	大買/大賣/
2024/09/24	216.4	67.69	138.2	67.42	67.60	78.2	39,564	0.20%	大買/大賣/
2024/09/23	8	64.04	24.5	64.08	64.50	-16.5	37,671	-0.04%
2024/09/20	16	63.42	33	63.58	63.60	-17	38,079	-0.04%
2024/09/19	1	63.00	16.1	63.05	63.40	-15.1	38,812	-0.04%
2024/09/18	12.4	62.54	42	62.75	62.60	-29.6	39,497	-0.07%
2024/09/16	19	61.56	1.1	61.69	61.70	17.9	41,761	0.04%
2024/09/13	15.1	62.08	10	62.37	62.40	5.1	42,555	0.01%
2024/09/12	12	62.17	22.5	62.23	62.00	-10.5	43,986	-0.02%
2024/09/11	4	61.20	74.1	60.94	61.30	-70.1	44,485	-0.16%
2024/09/10	211.2	60.33	6	60.63	59.80	205.2	45,909	0.45%	大買/鉅額交易
2024/09/09	50.7	60.53	31.4	60.83	60.60	19.4	48,201	0.04%
2024/09/06	23	61.79	18	62.03	62.10	5	50,370	0.01%
2024/09/05	8.5	61.52	16.2	61.78	61.50	-7.7	54,137	-0.01%
2024/09/04	31.3	59.91	17.6	59.98	60.70	13.7	59,230	0.02%
2024/09/03	21.2	62.29	10	62.49	61.80	11.2	62,553	0.02%
2024/09/02	102.3	63.52	4	63.42	62.30	98.2	67,649	0.15%	大買/
2024/08/30	3.1	63.99	36	63.80	64.50	-32.9	71,442	-0.05%
2024/08/29	3.1	62.64	4	62.75	62.90	-0.9	72,503	0.00%
2024/08/28	23	62.70	14	62.90	62.60	9	75,295	0.01%
2024/08/27	115.2	63.06	17	62.97	62.70	98.2	80,365	0.12%	大買/
2024/08/26	44.2	64.86	32	64.87	64.20	12.2	80,319	0.02%
2024/08/23	27.4	63.84	25	63.85	63.60	2.4	80,354	0.00%
2024/08/22	22	63.74	11	63.78	63.70	11	80,874	0.01%
2024/08/21	7.4	63.99	12.7	64.08	63.70	-5.3	81,654	-0.01%
2024/08/20	42.8	64.04	15	64.62	63.70	27.8	81,682	0.03%
2024/08/19	32	63.91	18	63.93	63.70	14	81,476	0.02%
2024/08/16	25.2	64.03	110.2	64.40	63.80	-85	81,622	-0.10%	大賣/
2024/08/15	23.2	63.35	89	63.20	63.80	-65.8	81,353	-0.08%
2024/08/14	53.1	61.91	28	61.91	61.60	25.1	80,912	0.03%
2024/08/13	64.1	62.10	33.1	62.05	61.80	31	81,032	0.04%
2024/08/12	28.2	62.00	45.3	62.43	63.50	-17.1	85,062	-0.02%
2024/08/09	60.2	61.78	37.8	61.39	60.80	22.4	87,798	0.03%
2024/08/08	28	61.88	24	61.98	61.20	4	94,830	0.00%
2024/08/07	55	62.75	48	63.33	63.60	7	98,810	0.01%
2024/08/06	78	62.35	72.1	62.40	61.10	6	104,523	0.01%
2024/08/05	59.8	60.52	140.5	60.61	60.00	-80.8	106,461	-0.08%	大賣/
2024/08/02	156.5	65.16	146.1	64.71	64.10	10.4	106,869	0.01%	大買/大賣/
2024/08/01	32.7	64.66	29.3	64.55	64.60	3.4	107,135	0.00%
2024/07/31	51.1	62.65	68.4	63.08	63.40	-17.3	107,083	-0.02%
2024/07/30	124.4	61.41	47.5	61.74	62.30	76.9	107,424	0.07%	大買/
2024/07/29	14.3	60.03	12.1	60.69	60.00	2.2	108,143	0.00%
2024/07/26	14.3	59.70	44.4	59.88	60.30	-30.1	109,053	-0.03%
2024/07/23	39.5	60.47	24.3	60.43	60.80	15.1	111,862	0.01%
2024/07/22	36.4	58.18	108.9	58.22	58.60	-72.5	114,730	-0.06%	大賣/
2024/07/19	38.5	60.38	89.9	60.24	60.20	-51.3	114,172	-0.04%
2024/07/18	83.8	62.27	21	62.09	61.80	62.8	114,049	0.06%
2024/07/17	33	62.20	216.1	61.77	61.90	-183.1	113,909	-0.16%	大賣/鉅額交易
2024/07/16	66.5	63.39	50.1	62.82	62.40	16.4	114,301	0.01%
2024/07/15	243.2	63.56	229.9	63.17	63.10	13.3	114,770	0.01%	大買/大賣/
2024/07/12	121.8	64.16	184	63.78	64.00	-62.2	114,184	-0.05%	大買/大賣/
2024/07/11	114.2	65.52	114.4	65.30	65.10	-0.2	113,780	0.00%	大買/大賣/
2024/07/10	124.6	65.82	105	65.28	65.10	19.6	113,798	0.02%	大買/大賣/
2024/07/09	165.7	65.83	113.5	65.16	65.20	52.1	113,470	0.05%	大買/大賣/
2024/07/08	131.2	67.85	329.8	68.37	67.50	-198.6	112,626	-0.18%	大買/大賣/鉅額交易
2024/07/05	297.8	73.24	105.1	72.56	72.30	192.7	111,216	0.17%	大買/大賣/鉅額交易
2024/07/04	50.7	74.55	135.4	75.17	73.80	-84.7	110,779	-0.08%	大賣/
2024/07/03	216.7	74.97	113.5	75.22	74.80	103.2	110,428	0.09%	大買/大賣/鉅額交易
2024/07/02	83	73.69	186.1	73.73	74.10	-103.1	109,694	-0.09%	大賣/鉅額交易
2024/07/01	234.3	75.28	74	74.41	73.70	160.3	109,279	0.15%	大買/鉅額交易
2024/06/28	97	74.91	77.1	74.67	74.60	20	108,377	0.02%
2024/06/27	27.7	75.39	57.6	75.38	75.20	-29.9	107,922	-0.03%
2024/06/26	125.5	75.69	106	74.91	75.00	19.5	107,423	0.02%	大買/大賣/
2024/06/25	129.4	75.37	140.4	76.04	76.50	-11	106,758	-0.01%	大買/大賣/
2024/06/24	69.8	75.51	165.1	74.55	74.20	-95.3	105,780	-0.09%	大賣/
2024/06/21	234.3	78.56	219.7	77.13	75.90	14.7	105,449	0.01%	大買/大賣/
2024/06/20	121.4	76.27	123.7	76.59	76.70	-2.4	103,009	0.00%	大買/大賣/
2024/06/19	199.1	75.61	225.7	75.90	75.00	-26.6	102,277	-0.03%	大買/大賣/
2024/06/18	112.2	74.02	185.2	74.17	74.10	-73	100,961	-0.07%	大買/大賣/
2024/06/17	190.1	74.52	144.5	73.84	73.70	45.6	100,571	0.05%	大買/大賣/
2024/06/14	218.5	74.45	239.8	74.45	75.40	-21.2	99,141	-0.02%	大買/大賣/
2024/06/13	295.6	73.64	247.5	73.27	72.40	48.1	97,069	0.05%	大買/大賣/
2024/06/12	522.8	71.67	321.7	71.42	70.90	201.1	95,585	0.21%	大買/大賣/鉅額交易
2024/06/11	332.6	80.25	276.9	77.80	74.70	55.6	92,009	0.06%	大買/大賣/
2024/06/07	293.2	82.84	307.1	83.23	82.90	-13.9	87,019	-0.02%	大買/大賣/
2024/06/06	563.5	83.18	548.8	83.18	83.70	14.7	83,616	0.02%	大買/大賣/
2024/06/05	315.2	80.25	324.7	80.62	80.40	-9.5	78,688	-0.01%	大買/大賣/
2024/06/04	131.7	74.76	111.1	75.63	75.70	20.6	75,295	0.03%	大買/大賣/
2024/06/03	197	73.77	244.7	74.35	75.90	-47.7	74,088	-0.06%	大買/大賣/
2024/05/31	593.1	76.82	474.2	76.99	71.50	118.9	71,518	0.17%	大買/大賣/鉅額交易
2024/05/30	238.7	76.08	45.3	77.64	78.30	193.4	66,738	0.29%	大買/鉅額交易
2024/05/29	103.8	78.61	15.7	79.27	77.20	88.1	66,931	0.13%	大買/
2024/05/28	107.5	79.57	38.9	79.91	79.50	68.6	66,688	0.10%	大買/
2024/05/27	65.9	76.56	34.2	76.65	78.30	31.7	66,564	0.05%
2024/05/24	27.3	72.95	206.5	73.33	73.50	-179.2	66,061	-0.27%	大賣/鉅額交易
2024/05/23	181.1	71.37	24.1	71.93	71.30	157	65,927	0.24%	大買/鉅額交易
2024/05/22	30	71.39	24.7	72.02	72.00	5.3	66,285	0.01%
2024/05/21	5.3	70.83	6.5	70.93	71.40	-1.2	67,030	0.00%
2024/05/20	37.1	71.89	35.5	72.01	72.50	1.6	67,811	0.00%
2024/05/17	80	72.05	38	71.58	71.00	42	67,821	0.06%
2024/05/16	210.3	73.40	376.6	72.67	74.10	-166.3	67,308	-0.25%	大買/大賣/鉅額交易
2024/05/15	214.4	70.74	224.3	70.69	71.40	-9.9	62,532	-0.02%	大買/大賣/
2024/05/14	332.6	70.47	612	71.41	71.30	-279.4	59,266	-0.47%	大買/大賣/鉅額交易
2024/05/13	341.3	65.93	455.3	66.16	66.60	-114	51,583	-0.22%	大買/大賣/鉅額交易
2024/05/10	397.6	58.12	698.2	59.79	60.60	-300.6	47,517	-0.63%	大買/大賣/鉅額交易
2024/05/09	91.6	54.84	220	54.64	55.10	-128.5	41,522	-0.31%	大賣/鉅額交易
2024/05/08	68.3	53.24	111	53.19	52.20	-42.7	38,724	-0.11%	大賣/
2024/05/07	13.9	52.20	140.9	52.39	52.50	-127.1	37,648	-0.34%	大賣/鉅額交易
2024/05/06	15.2	50.19	29.8	50.29	50.60	-14.6	36,577	-0.04%
2024/05/03	63.2	50.72	42	50.97	50.40	21.2	36,422	0.06%
2024/05/02	234.1	51.76	138.5	51.35	51.30	95.6	35,869	0.27%	大買/大賣/
2024/04/30	123.2	52.06	60.4	52.23	52.20	62.8	34,907	0.18%	大買/
2024/04/29	229.2	53.65	213.1	53.99	52.90	16.1	34,260	0.05%	大買/大賣/
2024/04/26	113.6	48.96	618	50.20	51.80	-504.5	31,859	-1.58%	大買/大賣/鉅額交易
2024/04/25	18.2	46.68	41.1	46.91	47.10	-22.9	28,881	-0.08%
2024/04/24	220.1	46.69	153	46.87	46.70	67.1	29,490	0.23%	大買/大賣/
2024/04/23	8.3	45.59	25.1	45.77	45.85	-16.8	30,084	-0.06%
2024/04/22	143.7	46.40	166.7	46.04	45.60	-22.9	31,047	-0.07%	大買/大賣/
2024/04/19	72.1	45.34	203.3	45.10	45.15	-131.2	31,099	-0.42%	大賣/鉅額交易
2024/04/18	3.8	43.82	18.6	43.87	43.80	-14.8	31,794	-0.05%
2024/04/17	13	43.97	24	44.00	43.95	-11	32,544	-0.03%
2024/04/16	65.4	44.10	39.5	44.02	43.80	25.9	35,643	0.07%
2024/04/15	38.6	45.11	22.7	45.14	45.20	15.9	38,172	0.04%
2024/04/12	15.3	44.98	25	45.19	45.20	-9.7	39,648	-0.02%
2024/04/11	17.1	45.05	66.2	45.05	45.00	-49.1	42,860	-0.11%
2024/04/10	26.1	44.61	4	44.88	44.40	22.1	47,471	0.05%
2024/04/09	147.5	45.12	21	45.35	44.95	126.5	49,252	0.26%	大買/鉅額交易
2024/04/08	19.2	43.82	10.4	44.63	45.10	8.8	51,653	0.02%
2024/04/03	24.2	43.87	8.1	43.83	43.80	16.2	51,965	0.03%
2024/04/02	13	44.20	16.1	44.24	44.45	-3.1	52,810	-0.01%
2024/04/01	5.2	44.37	7.1	44.39	44.30	-1.8	54,419	0.00%
2024/03/29	10	44.49	4.8	44.50	44.40	5.2	57,040	0.01%
2024/03/28	12.6	44.18	6.6	44.18	44.10	6	61,145	0.01%
2024/03/27	13.8	44.27	15.5	44.24	44.15	-1.7	66,969	0.00%
2024/03/26	62.3	44.71	18.1	44.25	44.15	44.2	72,282	0.06%
2024/03/25	16	45.54	12	45.59	45.60	4	74,413	0.01%
2024/03/22	27.1	45.21	20	45.38	45.15	7.1	78,776	0.01%
2024/03/21	38.1	45.82	26	45.93	45.45	12.1	82,392	0.01%
2024/03/20	16.1	45.03	9	45.25	44.95	7.1	82,759	0.01%
2024/03/19	18.3	45.53	24	45.38	45.30	-5.7	82,606	-0.01%
2024/03/18	157.2	45.11	118	45.16	45.15	39.2	82,626	0.05%	大買/大賣/
2024/03/15	72.4	46.37	152	46.35	46.50	-79.6	82,622	-0.10%	大賣/
2024/03/14	31	47.97	14.1	47.93	47.75	16.9	81,884	0.02%
2024/03/13	111.6	49.04	135	48.71	48.70	-23.4	81,628	-0.03%	大買/大賣/
2024/03/12	18.4	48.88	7.1	48.87	48.95	11.3	81,399	0.01%
2024/03/11	18.4	48.49	22	48.56	48.60	-3.6	81,293	0.00%
2024/03/08	37.3	47.91	28.1	48.31	47.55	9.3	81,533	0.01%
2024/03/07	15	48.23	15.4	48.26	48.00	-0.4	81,653	0.00%
2024/03/06	33	48.27	24	48.05	48.00	9	81,835	0.01%
2024/03/05	56.1	48.89	28	48.76	48.60	28.1	81,797	0.03%
2024/03/04	49.2	48.31	56.3	48.68	48.90	-7	81,501	-0.01%
2024/03/01	51	49.08	21	49.13	49.15	30	81,079	0.04%
2024/02/29	62.3	49.61	62	49.67	49.85	0.3	80,766	0.00%
2024/02/27	34.8	48.85	14	48.91	48.55	20.8	80,194	0.03%
2024/02/26	64.2	48.84	126.2	48.71	48.70	-62	79,816	-0.08%	大賣/
2024/02/23	256.9	49.75	277.3	49.14	49.10	-20.4	79,548	-0.03%	大買/大賣/
2024/02/22	80	49.27	107.3	49.69	49.95	-27.3	79,046	-0.03%	大賣/
2024/02/21	145.9	48.89	73.1	48.87	48.35	72.8	77,991	0.09%	大買/
2024/02/20	145.4	47.95	76.2	47.97	48.15	69.2	76,991	0.09%	大買/
2024/02/19	83.2	46.77	35	46.87	46.90	48.2	76,623	0.06%
2024/02/16	119	47.32	110	46.94	46.90	9	76,622	0.01%	大買/大賣/
2024/02/15	131.3	46.07	125.3	46.57	46.65	5.9	76,927	0.01%	大買/大賣/
2024/02/05	27.3	47.51	4	47.44	47.30	23.3	76,416	0.03%
2024/02/02	113.7	48.02	5	47.89	47.75	108.7	76,221	0.14%	大買/鉅額交易
2024/02/01	36.1	48.92	102	49.00	49.15	-65.9	75,807	-0.09%	大賣/
2024/01/31	37.5	47.96	4	47.84	47.85	33.5	75,447	0.04%
2024/01/30	16.3	48.67	6	48.63	48.50	10.3	75,144	0.01%
2024/01/29	44.1	48.83	41.5	48.80	48.80	2.6	75,025	0.00%
2024/01/26	34.6	49.04	9	49.04	48.90	25.6	74,848	0.03%
2024/01/25	127	49.32	27	49.31	49.25	100	74,575	0.13%	大買/
2024/01/24	117.2	49.89	207	50.47	49.80	-89.8	74,259	-0.12%	大買/大賣/
2024/01/23	226	49.68	137	50.17	49.45	89	73,968	0.12%	大買/大賣/
2024/01/22	304	49.42	269	49.56	49.80	35	73,435	0.05%	大買/大賣/
2024/01/19	72	50.69	37	50.85	50.90	35	72,698	0.05%
2024/01/18	200.1	51.08	343	50.71	51.30	-142.9	72,119	-0.20%	大買/大賣/鉅額交易
2024/01/17	151.6	50.34	166.2	50.41	49.75	-14.7	71,254	-0.02%	大買/大賣/
2024/01/16	256.4	51.42	122	51.52	51.10	134.3	70,167	0.19%	大買/大賣/鉅額交易
2024/01/15	188.5	52.28	82.3	52.45	52.20	106.2	69,052	0.15%	大買/鉅額交易
2024/01/12	100.3	51.30	149.1	51.37	51.80	-48.8	68,101	-0.07%	大賣/
2024/01/11	125	49.34	133.3	49.41	49.30	-8.3	66,573	-0.01%	大買/大賣/
2024/01/10	438.2	49.12	383.1	49.06	48.80	55.1	65,947	0.08%	大買/大賣/
2024/01/09	343.2	51.98	212	52.13	51.70	131.2	62,747	0.21%	大買/大賣/鉅額交易
2024/01/08	207.7	57.27	189.1	56.94	56.50	18.6	59,929	0.03%	大買/大賣/
2024/01/05	330.5	57.98	284.5	57.95	58.00	46	58,241	0.08%	大買/大賣/
2024/01/04	358.9	57.31	545.9	56.70	57.30	-187	54,924	-0.34%	大買/大賣/鉅額交易
2024/01/03	114.7	54.06	142	54.02	54.00	-27.3	50,539	-0.05%	大買/大賣/
2024/01/02	292.2	54.34	368.8	54.16	53.00	-76.6	48,572	-0.16%	大買/大賣/
2023/12/29	65.2	51.74	30.1	51.67	51.30	35.1	46,003	0.08%
2023/12/28	45.2	52.15	29.1	52.03	51.90	16.1	45,551	0.04%
2023/12/27	167	53.38	109.3	53.32	52.60	57.7	44,588	0.13%	大買/大賣/
2023/12/26	198.6	52.51	172.2	52.43	52.00	26.4	43,061	0.06%	大買/大賣/
2023/12/25	458.9	52.95	270.2	52.66	51.80	188.7	40,417	0.47%	大買/大賣/鉅額交易
2023/12/22	356.9	56.94	343.7	57.05	57.50	13.2	36,363	0.04%	大買/大賣/
2023/12/21	161.7	53.23	449.9	53.54	55.40	-288.2	30,431	-0.95%	大買/大賣/鉅額交易
2023/12/20	105.7	49.38	163.8	49.94	50.40	-58.1	25,050	-0.23%	大買/大賣/
2023/12/19	348	49.26	374.6	49.40	49.30	-26.5	22,532	-0.12%	大買/大賣/
2023/12/18	204.4	47.34	463.3	47.68	47.85	-258.9	18,279	-1.42%	大買/大賣/鉅額交易
2023/12/15	34	44.24	43.1	44.04	44.25	-9.1	14,910	-0.06%
2023/12/14	11	43.04	15	43.14	42.75	-4	14,410	-0.03%
2023/12/13	12.6	43.63	9	43.65	43.20	3.5	14,666	0.02%
2023/12/12	131.5	44.46	131.1	44.76	44.00	0.4	16,436	0.00%	大買/大賣/
2023/12/11	47	44.49	37	44.05	44.00	10	16,360	0.06%
2023/12/08	9.1	43.81	5	43.95	44.00	4.1	16,264	0.03%
2023/12/07	11.1	44.12	16.3	43.93	43.70	-5.2	16,227	-0.03%
2023/12/06	27	44.41	28.4	44.69	44.65	-1.4	16,207	-0.01%
2023/12/05	41.1	44.76	37.2	44.69	44.85	3.9	16,069	0.02%
2023/12/04	101.3	44.97	96	45.07	45.15	5.3	15,536	0.03%	大買/
2023/12/01	19	43.00	52.2	43.00	43.30	-33.2	14,717	-0.23%
2023/11/30	48.4	42.35	17	42.16	42.00	31.4	14,382	0.22%
2023/11/29	15	42.42	7	42.46	42.55	8	14,303	0.06%
2023/11/28	13	42.42	35.4	42.40	42.65	-22.4	14,280	-0.16%
2023/11/27	1	41.80	5.1	42.04	42.00	-4.1	14,187	-0.03%
2023/11/24	2	41.45	4	41.64	41.75	-2	14,230	-0.01%
2023/11/22	10.1	41.66	4	41.63	41.55	6.1	14,285	0.04%
2023/11/21	5.1	41.94	1	41.90	41.90	4.1	14,315	0.03%
2023/11/20	6.1	41.86	4	41.94	42.00	2.1	14,564	0.01%
2023/11/17	33.2	41.91	15	41.92	41.80	18.2	14,695	0.12%
2023/11/16	4	42.06	8	42.19	42.15	-4	14,689	-0.03%
2023/11/15	22	41.63	68	41.75	42.10	-46	14,752	-0.31%
2023/11/14	154.4	42.21	155	42.62	41.50	-0.6	15,292	0.00%	大買/大賣/
2023/11/13	48.3	41.67	47	41.39	41.45	1.3	15,000	0.01%
2023/11/10	65.3	41.40	50.6	41.35	41.30	14.7	15,307	0.10%
2023/11/09	59.4	41.86	51	41.85	41.85	8.4	15,399	0.05%
2023/11/08	18	42.01	12.7	42.14	41.90	5.3	15,698	0.03%
2023/11/07	24.1	42.19	25.5	42.23	42.25	-1.4	15,767	-0.01%
2023/11/06	81.2	41.98	77	42.30	42.30	4.1	15,975	0.03%
2023/11/03	2	43.25	25	43.08	43.25	-23	15,983	-0.14%
2023/11/02	0.2	42.60	10.1	42.52	42.65	-10	16,076	-0.06%
2023/11/01	51	42.15	44	42.11	42.10	7	16,408	0.04%
2023/10/31	32.2	42.85	29	42.44	42.10	3.2	16,745	0.02%
2023/10/30	26	42.78	12	43.14	43.25	14	16,865	0.08%
2023/10/27	1	42.55	13	42.77	43.00	-12	16,907	-0.07%
2023/10/26	3	42.12	4	42.35	42.45	-1	17,389	-0.01%
2023/10/25	16	42.23	5	42.28	42.30	11	17,925	0.06%
2023/10/24	7	42.00	8	41.96	42.20	-1	18,272	-0.01%
2023/10/23	8	42.03	14	42.00	41.95	-6	18,667	-0.03%
2023/10/20	51	41.76	58	42.30	42.35	-7	18,868	-0.04%
2023/10/19	6	42.40	18	42.61	42.70	-12	19,136	-0.06%
2023/10/18	72.2	42.15	61	42.34	42.30	11.2	19,637	0.06%
2023/10/17	8.6	42.32	1	42.40	42.25	7.6	20,006	0.04%
2023/10/16	12	41.98	4	42.23	42.40	8	20,676	0.04%
2023/10/13	4.1	42.58	9	42.65	42.55	-4.9	21,410	-0.02%
2023/10/12	7	42.82	16	42.75	43.10	-9	21,726	-0.04%
2023/10/11	83.3	43.38	3	42.95	42.55	80.3	22,300	0.36%
2023/10/06	6	45.16	44	45.33	45.00	-38	23,265	-0.16%
2023/10/05	12	45.15	6	45.27	44.90	6	24,382	0.02%
2023/10/04	0	0.00	13	44.39	44.55	-13	24,984	-0.05%
2023/10/03	3.2	44.32	11	44.40	44.10	-7.8	25,836	-0.03%
2023/10/02	13.3	44.64	8	44.79	44.45	5.2	26,366	0.02%
2023/09/28	15.2	45.56	2	45.48	45.45	13.2	27,236	0.05%
2023/09/27	5.1	45.98	86	46.45	45.90	-80.9	30,489	-0.27%
2023/09/26	3	45.88	5	46.02	45.95	-2	33,006	-0.01%
2023/09/25	5.4	45.70	25	45.49	45.95	-19.7	37,459	-0.05%
2023/09/22	2	45.88	17	45.82	45.80	-15	39,241	-0.04%
2023/09/21	27.1	45.83	56	45.79	45.60	-29	39,654	-0.07%
2023/09/20	38.4	46.72	68.5	46.65	46.30	-30.2	39,877	-0.08%
2023/09/19	36.3	45.73	11.5	45.76	45.85	24.8	39,695	0.06%
2023/09/18	13.4	45.61	24.6	45.87	45.50	-11.2	39,773	-0.03%
2023/09/15	368.4	46.56	191.6	46.20	46.45	176.8	39,977	0.44%	大買/大賣/鉅額交易
2023/09/14	44.2	44.41	191.4	44.42	44.60	-147.2	38,125	-0.39%	大賣/鉅額交易
2023/09/13	13.2	43.02	7	43.14	43.30	6.2	38,034	0.02%
2023/09/12	2.4	43.02	104.2	42.95	43.10	-101.8	38,359	-0.27%	大賣/鉅額交易
2023/09/11	2.4	42.55	8.1	42.69	42.50	-5.6	38,623	-0.01%
2023/09/08	63	42.62	64	42.95	42.65	-1	38,922	0.00%
2023/09/07	0	0.00	2.1	42.66	42.50	-2.1	39,057	-0.01%
2023/09/06	13	42.79	5	42.76	42.60	8	39,193	0.02%
2023/09/05	12.4	43.12	14.1	42.91	43.30	-1.7	39,357	0.00%
2023/09/04	9	42.94	20	42.78	42.90	-11	39,782	-0.03%
2023/09/01	7	42.19	4.1	42.41	42.10	2.9	39,716	0.01%
2023/08/31	3.2	42.59	2	42.65	42.25	1.2	39,828	0.00%
2023/08/30	11	42.35	1.1	42.60	42.25	9.9	39,936	0.02%
2023/08/29	1	42.35	1.1	42.54	42.50	-0.1	40,016	0.00%
2023/08/28	5.2	41.77	23	41.74	42.00	-17.8	40,157	-0.04%
2023/08/25	1.1	42.25	19.1	42.05	42.05	-18	40,320	-0.04%
2023/08/24	22	42.14	15	42.17	41.95	7	40,373	0.02%
2023/08/23	8.2	43.37	0.2	43.32	42.95	7.9	40,250	0.02%
2023/08/22	3.1	43.28	15.4	43.17	43.30	-12.3	40,211	-0.03%
2023/08/21	11	43.19	0	0.00	43.10	11	40,225	0.03%
2023/08/18	40.1	44.30	23	44.50	43.90	17.1	40,110	0.04%
2023/08/17	20.1	42.54	37.1	41.53	42.55	-17	39,468	-0.04%
2023/08/16	14.9	42.24	12	42.49	42.05	2.9	39,345	0.01%
2023/08/15	22.1	43.78	16.5	43.92	43.60	5.6	39,023	0.01%
2023/08/14	25.1	44.14	7	44.27	44.05	18.1	38,934	0.05%
2023/08/11	7.1	45.42	10	45.17	45.30	-2.9	38,727	-0.01%
2023/08/10	26	45.32	1.2	45.67	45.50	24.8	38,714	0.06%
2023/08/09	18.3	46.27	8	46.61	46.00	10.3	38,759	0.03%
2023/08/08	4	46.56	4	46.45	46.40	0	38,698	0.00%
2023/08/07	28.6	46.02	11	46.13	46.40	17.6	38,780	0.05%
2023/08/04	14.2	46.89	6.6	46.98	47.15	7.6	38,682	0.02%
2023/08/02	55.3	46.61	10	46.86	46.45	45.3	38,518	0.12%
2023/08/01	15.6	46.78	7.2	46.90	46.80	8.4	38,578	0.02%
2023/07/31	45.1	46.90	3	46.62	46.50	42.1	38,652	0.11%
2023/07/28	8.2	47.72	25.3	47.93	47.75	-17.1	38,349	-0.04%
2023/07/27	20.1	47.01	23	47.10	46.90	-2.9	38,170	-0.01%
2023/07/26	11	46.73	14.2	46.83	46.90	-3.2	38,213	-0.01%
2023/07/25	11	45.70	12	45.71	45.60	-1	38,023	0.00%
2023/07/24	41.1	46.09	12.2	45.91	45.75	28.9	38,172	0.08%
2023/07/21	69.3	47.63	18	47.65	47.35	51.3	38,225	0.13%
2023/07/20	32.7	47.76	79.3	47.66	48.40	-46.6	37,923	-0.12%
2023/07/19	27.8	47.00	22.2	46.91	46.80	5.7	37,424	0.02%
2023/07/18	26.4	46.07	90.7	46.46	46.30	-64.3	37,107	-0.17%
2023/07/17	17	45.11	18.7	45.16	45.05	-1.7	36,551	0.00%
2023/07/14	32.7	45.07	21.3	44.98	44.60	11.4	36,353	0.03%
2023/07/13	102.4	44.76	60.7	44.88	44.00	41.7	36,109	0.12%	大買/
2023/07/12	127	46.55	44.1	46.70	46.25	82.9	35,144	0.24%	大買/
2023/07/11	39.9	48.68	22	48.81	48.40	17.9	34,359	0.05%
2023/07/10	95.4	49.24	88.2	49.11	48.85	7.2	33,858	0.02%
2023/07/07	67.4	50.75	54	50.80	50.60	13.4	33,170	0.04%
2023/07/06	53.9	51.29	41	51.19	51.00	12.8	32,733	0.04%
2023/07/05	205.5	52.13	202.4	52.11	51.70	3.1	32,089	0.01%	大買/大賣/
2023/07/04	199.5	54.15	102.2	54.06	54.20	97.3	29,285	0.33%	大買/大賣/
2023/07/03	212.6	67.76	380.6	67.96	69.30	-168	26,890	-0.62%	大買/大賣/鉅額交易
2023/06/30	503.8	61.71	470.2	62.21	63.00	33.6	22,631	0.15%	大買/大賣/
2023/06/29	33.6	60.10	35.6	60.05	60.10	-2	20,969	-0.01%
2023/06/28	32.3	60.62	22	60.48	60.70	10.3	20,607	0.05%
2023/06/27	12.2	61.35	5	61.56	61.10	7.2	20,361	0.04%
2023/06/26	9.2	61.52	6.5	61.71	61.10	2.7	20,295	0.01%
2023/06/21	52.9	61.86	54.2	62.15	61.50	-1.2	20,189	-0.01%
2023/06/20	10	63.26	76	63.38	63.20	-66	19,866	-0.33%
2023/06/19	11.1	63.91	3	64.37	63.50	8.1	19,802	0.04%
2023/06/16	20	64.39	10.8	64.64	64.80	9.3	19,725	0.05%
2023/06/15	22.2	64.08	12.6	64.27	64.10	9.6	19,599	0.05%
2023/06/14	28.5	64.03	22	63.94	64.30	6.5	19,652	0.03%
2023/06/13	7.7	62.91	7.2	62.96	63.20	0.5	20,100	0.00%
2023/06/12	8	62.25	6	62.52	63.00	2	21,149	0.01%
2023/06/09	8.3	62.75	9.5	62.54	62.90	-1.2	22,330	-0.01%
2023/06/08	9.8	62.77	21.1	62.63	62.60	-11.2	23,461	-0.05%
2023/06/07	9.3	61.71	7	61.66	61.70	2.3	26,858	0.01%
2023/06/06	2	61.45	4	61.55	61.70	-2	27,226	-0.01%
2023/06/05	16.1	61.06	2	61.05	60.90	14.1	27,587	0.05%
2023/06/02	3.1	61.70	3	61.80	61.50	0.1	27,811	0.00%
2023/06/01	12.1	60.62	6	61.02	61.40	6.1	28,459	0.02%
2023/05/31	10.5	61.38	4	61.15	60.80	6.5	29,434	0.02%
2023/05/30	9	61.54	14	61.51	61.30	-5	29,898	-0.02%
2023/05/29	3	62.10	11	62.06	62.00	-8	30,085	-0.03%
2023/05/26	8	61.16	2	61.65	61.30	6	30,598	0.02%
2023/05/25	9.4	61.35	4	61.35	61.10	5.4	31,159	0.02%
2023/05/24	7	61.91	2.7	62.05	61.90	4.3	31,696	0.01%
2023/05/23	1.5	61.77	11.1	61.69	61.70	-9.7	32,291	-0.03%
2023/05/22	3	61.67	15	61.81	62.10	-12	32,291	-0.04%
2023/05/19	8	61.26	13.2	61.16	61.30	-5.2	32,218	-0.02%
2023/05/18	7.5	61.24	2	61.40	61.30	5.5	32,251	0.02%
2023/05/17	4.5	61.37	3	61.43	61.20	1.5	32,327	0.00%
2023/05/16	9	60.98	3	61.33	60.90	6	32,444	0.02%
2023/05/15	15.4	60.24	11.4	60.40	61.20	4	32,668	0.01%
2023/05/12	12	60.33	3	60.23	60.20	9	32,769	0.03%
2023/05/11	18.5	60.56	7.1	60.36	60.10	11.5	32,791	0.03%
2023/05/10	11.1	61.05	24	60.96	61.60	-12.9	32,647	-0.04%
2023/05/09	12.6	60.52	3	60.57	60.30	9.6	32,509	0.03%
2023/05/08	15.1	60.68	18	60.60	60.50	-2.9	32,727	-0.01%
2023/05/05	24.2	61.14	2.1	61.07	61.20	22.1	33,125	0.07%
2023/05/04	9.6	60.86	2	60.70	60.80	7.6	33,362	0.02%
2023/05/03	47.1	60.99	17	60.85	60.70	30.1	33,379	0.09%
2023/05/02	28.2	61.66	11	61.71	61.90	17.2	33,340	0.05%
2023/04/28	7.2	62.82	12	63.02	63.10	-4.9	33,450	-0.01%
2023/04/27	22.1	61.86	6	61.80	61.70	16.1	33,449	0.05%
2023/04/26	27.2	62.57	5.2	62.68	62.40	22	33,449	0.07%
2023/04/25	118	64.40	7.4	64.29	63.70	110.6	33,282	0.33%	大買/鉅額交易
2023/04/24	102.4	64.70	6	64.75	64.70	96.4	33,348	0.29%	大買/
2023/04/21	22.2	65.47	4	65.58	64.90	18.2	33,497	0.05%
2023/04/20	10	67.03	58	66.75	66.40	-48	33,407	-0.14%
2023/04/19	9.5	66.15	5	66.18	66.00	4.5	33,575	0.01%
2023/04/18	14.7	66.97	16	67.58	66.40	-1.3	33,590	0.00%
2023/04/17	15.1	67.64	62	67.62	67.70	-46.9	33,504	-0.14%
2023/04/14	12.1	66.94	8	66.69	66.80	4.1	33,500	0.01%
2023/04/13	9.3	66.13	18	66.30	66.30	-8.7	33,627	-0.03%
2023/04/12	3.1	66.17	23	66.35	66.40	-19.9	33,872	-0.06%
2023/04/11	10.1	65.98	208	66.00	65.60	-197.9	33,885	-0.58%	大賣/鉅額交易
2023/04/10	232.3	65.73	215	66.27	65.70	17.3	34,120	0.05%	大買/大賣/
2023/04/07	213	65.27	21	65.37	65.60	192	34,136	0.56%	大買/鉅額交易
2023/04/06	19.2	64.30	2	64.25	64.00	17.2	34,381	0.05%
2023/03/31	20	64.29	11	64.36	64.30	9	34,969	0.03%
2023/03/30	28.4	63.50	3	63.40	63.30	25.4	37,128	0.07%
2023/03/29	5.2	63.76	4.3	63.61	63.50	0.9	38,375	0.00%
2023/03/28	21	64.37	1	64.40	64.00	20	39,630	0.05%
2023/03/27	49	64.12	6	64.03	64.20	43	41,065	0.10%
2023/03/24	40	64.13	3	64.17	64.20	37	43,592	0.08%
2023/03/23	57	64.36	25	64.30	64.10	32	43,772	0.07%
2023/03/22	6.2	65.37	6	65.40	65.30	0.2	43,827	0.00%
2023/03/21	25.5	65.46	6	65.35	65.10	19.5	44,274	0.04%
2023/03/20	19	66.12	14.4	65.96	65.80	4.6	44,251	0.01%
2023/03/17	19	65.23	61	65.21	65.40	-42	44,367	-0.09%
2023/03/16	69.4	65.39	24.2	65.25	64.70	45.2	44,186	0.10%
2023/03/15	78.1	67.64	43.4	67.56	66.50	34.7	43,768	0.08%
2023/03/14	99	67.51	45	67.72	67.50	54	43,133	0.13%
2023/03/13	54.6	69.22	187.1	69.59	69.10	-132.5	42,354	-0.31%	大賣/鉅額交易
2023/03/10	658.1	69.53	467.1	70.10	68.70	191	41,250	0.46%	大買/大賣/鉅額交易
2023/03/09	23.5	66.95	15	67.09	67.00	8.5	38,207	0.02%
2023/03/08	59.3	66.49	18.7	66.31	66.30	40.6	38,303	0.11%
2023/03/07	17.1	67.29	19.1	67.17	67.40	-2	38,327	-0.01%
2023/03/06	68.2	67.46	53.1	67.51	67.50	15.2	38,351	0.04%
2023/03/03	166.2	66.05	100.1	66.30	67.10	66.1	38,223	0.17%	大買/
2023/03/02	14	65.39	63.1	65.49	65.60	-49.1	37,646	-0.13%
2023/03/01	8.1	63.49	7	63.66	63.80	1	37,249	0.00%
2023/02/24	10	64.57	108.2	64.22	64.60	-98.3	37,154	-0.26%	大賣/
2023/02/23	18.2	64.09	32.4	64.13	64.30	-14.2	36,786	-0.04%
2023/02/22	21	62.89	44	62.77	62.60	-23	36,541	-0.06%
2023/02/21	11	62.03	27.1	62.14	62.80	-16.1	36,156	-0.04%
2023/02/20	27	60.37	3	60.50	60.50	24	36,047	0.07%
2023/02/17	7	59.77	1	59.90	59.80	6	36,564	0.02%
2023/02/16	3	60.23	4	60.23	60.30	-1	37,101	0.00%
2023/02/15	8	60.13	8	60.24	60.00	0	38,017	0.00%
2023/02/14	21	60.53	26	60.45	60.70	-5	38,376	-0.01%
2023/02/13	14	59.04	12	59.07	59.00	2	38,820	0.01%
2023/02/10	14	60.90	12	60.78	60.60	2	39,575	0.01%
2023/02/09	27	61.87	3	61.83	61.70	24	39,863	0.06%
2023/02/08	35	61.90	3	61.90	61.80	32	40,532	0.08%
2023/02/07	6	61.70	2	61.80	61.70	4	40,938	0.01%
2023/02/06	50	62.15	7	62.04	61.70	43	41,610	0.10%
2023/02/03	14.2	64.26	43	64.45	63.60	-28.8	41,807	-0.07%
2023/02/02	48.2	63.33	10	63.24	63.50	38.2	41,682	0.09%
2023/02/01	19	62.55	3	62.43	62.40	16	41,946	0.04%
2023/01/31	3	62.17	8	62.24	62.50	-5	42,304	-0.01%
2023/01/30	25	61.32	1	62.30	61.30	24	42,519	0.06%
2023/01/17	7	61.89	33	61.84	62.00	-26	42,507	-0.06%
2023/01/16	14.6	61.11	8	61.30	61.10	6.6	42,923	0.02%
2023/01/13	27.2	62.03	10.2	61.94	61.90	17	42,948	0.04%
2023/01/12	53.1	62.51	9	62.21	62.00	44.1	43,652	0.10%
2023/01/11	9	63.50	7	63.61	63.20	2	43,990	0.00%
2023/01/10	12	63.48	8	63.09	62.90	4	44,451	0.01%
2023/01/09	19.1	63.37	16.2	63.32	63.30	2.9	45,826	0.01%
2023/01/06	11	63.59	14	63.66	63.60	-3	46,392	-0.01%
2023/01/05	21	64.00	90	64.48	63.70	-69	46,811	-0.15%
2023/01/04	109.5	64.40	6	64.03	63.50	103.5	47,306	0.22%	大買/鉅額交易
2023/01/03	63	64.90	49	64.71	64.60	14	47,512	0.03%
2022/12/30	22	65.79	216	65.79	65.50	-194	47,447	-0.41%	大賣/鉅額交易
2022/12/29	8	64.49	10	64.54	64.80	-2	47,766	0.00%
2022/12/28	122	64.14	11	64.30	63.90	111	48,395	0.23%	大買/鉅額交易
2022/12/27	108	65.13	110	65.74	65.10	-2	48,879	0.00%	大買/大賣/
2022/12/26	165.1	65.41	152	66.43	65.00	13.1	49,611	0.03%	大買/大賣/
2022/12/23	177.3	67.04	39	67.15	67.30	138.3	49,849	0.28%	大買/鉅額交易
2022/12/22	140.1	67.93	88.8	67.60	68.00	51.4	49,962	0.10%	大買/
2022/12/21	23.1	65.83	23	65.70	65.70	0.1	48,536	0.00%
2022/12/20	19	64.49	21.2	64.97	63.90	-2.2	48,045	0.00%
2022/12/19	104.7	65.39	73	65.58	64.30	31.7	48,056	0.07%	大買/
2022/12/16	59	65.74	317.3	65.46	65.30	-258.3	47,130	-0.55%	大賣/鉅額交易
2022/12/15	204.1	62.90	9	62.44	62.80	195.1	45,315	0.43%	大買/鉅額交易
2022/12/14	7.2	61.96	19	61.98	62.00	-11.9	46,068	-0.03%
2022/12/13	22.3	63.23	11.8	63.16	63.20	10.5	46,340	0.02%
2022/12/12	6	62.18	11	62.04	61.80	-5	46,966	-0.01%
2022/12/09	10	62.09	12	62.24	62.80	-2	47,494	0.00%
2022/12/08	5.6	60.87	11	60.98	61.00	-5.4	47,928	-0.01%
2022/12/07	37	61.69	5	60.90	60.90	32	48,316	0.07%
2022/12/06	27.3	62.61	24	62.43	61.70	3.3	48,303	0.01%
2022/12/05	42	64.37	9	64.29	63.80	33	48,689	0.07%
2022/12/02	11	64.96	7	64.90	64.80	4	49,137	0.01%
2022/12/01	20	66.44	27.2	66.39	65.40	-7.2	49,641	-0.01%
2022/11/30	14.2	65.58	19.1	65.54	66.10	-4.9	49,206	-0.01%
2022/11/29	18	64.41	14	64.57	65.10	4	49,503	0.01%
2022/11/28	16.2	63.78	9	64.00	63.50	7.2	50,617	0.01%
2022/11/25	27.1	65.43	23.4	65.42	64.90	3.7	50,539	0.01%
2022/11/24	18.1	63.33	68.1	63.89	64.60	-50	50,633	-0.10%
2022/11/23	5	62.56	5	62.62	62.50	0	50,427	0.00%
2022/11/22	9	61.86	5	61.36	61.70	4	50,768	0.01%
2022/11/21	26.6	62.12	12	62.70	61.40	14.6	50,760	0.03%
2022/11/18	38.3	63.88	1	64.70	63.00	37.3	50,662	0.07%
2022/11/17	5.5	64.70	3	64.90	64.80	2.5	50,562	0.00%
2022/11/16	27.3	65.06	9	64.84	64.60	18.3	50,600	0.04%
2022/11/15	24.1	65.23	4.5	65.82	65.30	19.6	50,611	0.04%
2022/11/14	14.1	66.01	7	65.87	66.20	7.1	50,242	0.01%
2022/11/11	38	65.80	35	65.52	65.20	3	49,814	0.01%
2022/11/10	12.3	64.40	62.2	64.11	64.30	-49.9	49,247	-0.10%
2022/11/09	19.6	64.00	23	64.07	64.50	-3.4	49,377	-0.01%
2022/11/08	84.4	64.72	143	64.30	63.40	-58.6	49,893	-0.12%	大賣/
2022/11/07	8	62.20	20	62.30	62.30	-12	49,150	-0.02%
2022/11/04	34	60.86	38	60.75	61.20	-4	48,969	-0.01%
2022/11/03	13	59.35	6.1	58.86	60.20	6.9	48,969	0.01%
2022/11/02	42	60.20	13	60.91	59.80	29	49,333	0.06%
2022/11/01	41	59.41	4	59.30	59.10	37	49,288	0.08%
2022/10/31	22.1	60.35	18	60.16	60.20	4.1	49,669	0.01%
2022/10/28	16	61.50	31	62.27	60.60	-15	49,591	-0.03%
2022/10/27	30	62.63	9	62.58	63.20	21	49,294	0.04%
2022/10/26	6	61.48	2	61.60	61.90	4	49,355	0.01%
2022/10/25	13	61.69	7	61.64	61.50	6	49,192	0.01%
2022/10/24	9	62.87	7.2	63.56	62.10	1.8	49,952	0.00%
2022/10/21	14.1	61.54	14	61.49	61.00	0.1	49,859	0.00%
2022/10/20	20.2	60.07	35	60.41	61.80	-14.8	49,937	-0.03%
2022/10/19	104	63.06	66	63.27	63.00	38	49,334	0.08%	大買/
2022/10/18	18	61.84	26	62.15	61.90	-8	49,242	-0.02%
2022/10/17	28	57.61	12.6	59.10	60.00	15.4	49,301	0.03%
2022/10/14	19	61.31	21	62.76	62.80	-2	48,372	0.00%
2022/10/13	6.2	60.31	8	60.66	59.30	-1.8	48,140	0.00%
2022/10/12	17	62.39	7	62.24	61.60	10	48,515	0.02%
2022/10/11	21.2	63.62	7.2	64.08	63.70	14	48,132	0.03%
2022/10/07	14	65.34	15	65.11	65.10	-1	48,274	0.00%
2022/10/06	14	63.45	32	64.11	65.00	-18	48,762	-0.04%
2022/10/05	31.6	64.87	23.2	65.19	64.70	8.4	48,742	0.02%
2022/10/04	32.4	64.45	16	64.21	63.80	16.3	48,954	0.03%
2022/10/03	23.1	63.17	30.1	63.56	63.50	-7	48,972	-0.01%
2022/09/30	24.2	59.77	36	60.27	61.50	-11.8	49,276	-0.02%
2022/09/29	38.2	61.45	37	60.88	59.90	1.2	49,257	0.00%
2022/09/28	71.1	61.36	60.1	60.92	60.30	11	49,185	0.02%
2022/09/27	51	62.98	64.1	63.36	63.80	-13.1	49,868	-0.03%
2022/09/26	54	64.13	78	63.99	61.60	-24	50,080	-0.05%
2022/09/23	38	68.18	46	68.12	67.40	-8	50,087	-0.02%
2022/09/22	38.2	67.26	15	67.43	66.50	23.2	50,980	0.05%
2022/09/21	45	69.25	28.1	69.16	68.90	16.9	52,291	0.03%
2022/09/20	23	69.23	14	69.19	68.50	9	53,657	0.02%
2022/09/19	59.1	69.68	9.3	69.43	68.00	49.8	54,545	0.09%
2022/09/16	28	71.65	22	71.65	73.50	6	55,737	0.01%
2022/09/15	49.1	72.71	73	73.36	72.60	-24	57,078	-0.04%
2022/09/14	11	70.29	17	70.22	71.80	-6	58,063	-0.01%
2022/09/13	34.6	71.46	30	71.12	71.10	4.5	58,936	0.01%
2022/09/12	55.3	71.14	69.4	70.98	71.00	-14.1	60,447	-0.02%
2022/09/08	46.2	68.24	23.1	68.00	67.80	23.1	60,618	0.04%
2022/09/07	15.2	68.68	11.3	69.25	69.60	3.9	60,925	0.01%
2022/09/06	22.7	71.58	7	71.11	70.60	15.7	60,618	0.03%
2022/09/05	43.5	70.84	41.4	70.88	70.80	2.1	60,842	0.00%
2022/09/02	105.5	73.36	72.2	73.39	71.10	33.3	60,915	0.05%	大買/
2022/09/01	32.3	77.13	12	77.47	76.80	20.3	59,901	0.03%
2022/08/31	16.1	78.51	31.5	77.67	78.90	-15.4	60,664	-0.03%
2022/08/30	10.2	79.00	6.2	79.10	78.90	3.9	61,022	0.01%
2022/08/29	29.2	78.71	30.8	79.11	79.60	-1.6	60,912	0.00%
2022/08/26	45.2	84.08	6	84.00	83.40	39.2	60,860	0.06%
2022/08/25	6.1	83.17	9	83.41	83.40	-3	60,824	0.00%
2022/08/24	23.2	82.79	9.1	83.01	82.10	14.1	61,032	0.02%
2022/08/23	39.3	83.33	20.9	83.25	83.00	18.4	61,445	0.03%
2022/08/22	13.2	84.07	42	84.47	83.60	-28.8	61,908	-0.05%
2022/08/19	10	86.55	15	86.75	86.40	-5	62,006	-0.01%
2022/08/18	28	86.63	9	86.51	86.50	19	62,392	0.03%
2022/08/17	13.1	86.78	12	86.75	86.40	1.1	62,883	0.00%
2022/08/16	36.4	86.39	25.1	86.34	86.00	11.3	63,549	0.02%
2022/08/15	36	88.14	32	88.65	87.50	4	65,024	0.01%
2022/08/12	16	91.22	37.3	91.12	91.10	-21.3	64,330	-0.03%
2022/08/11	15	92.03	15	92.32	91.00	0	64,799	0.00%
2022/08/10	45.5	92.26	30.1	91.86	91.10	15.4	64,739	0.02%
2022/08/09	32.1	92.51	232.4	91.46	93.30	-200.4	64,922	-0.31%	大賣/鉅額交易
2022/08/08	69	88.81	21	90.81	91.10	48	65,189	0.07%
2022/08/05	21	90.01	41.2	89.80	90.50	-20.2	64,822	-0.03%
2022/08/04	15	86.52	25	86.29	87.50	-10	64,639	-0.02%
2022/08/03	18	87.16	11	87.33	87.00	7	64,774	0.01%
2022/08/02	139	87.26	28	87.81	87.50	111	65,237	0.17%	大買/鉅額交易
2022/08/01	20.1	89.60	27	89.66	90.00	-6.9	65,706	-0.01%
2022/07/29	18.1	89.77	44.2	89.72	89.60	-26.1	66,156	-0.04%
2022/07/28	23.2	87.48	6	86.60	86.50	17.2	66,003	0.03%
2022/07/27	6.1	87.37	165	87.79	88.20	-159	66,676	-0.24%	大賣/鉅額交易
2022/07/26	8.1	86.66	9	86.45	86.70	-0.9	66,726	0.00%
2022/07/25	24.1	86.98	25.2	86.90	86.90	-1.1	67,735	0.00%
2022/07/22	95.3	88.78	156.1	88.91	89.50	-60.8	67,498	-0.09%	大賣/
2022/07/21	65.1	87.74	89.3	88.12	88.30	-24.2	67,386	-0.04%
2022/07/20	91.1	87.65	87	87.13	86.60	4.1	67,091	0.01%
2022/07/19	85	87.40	99.9	87.65	87.80	-14.9	67,290	-0.02%
2022/07/18	98.1	86.43	12	86.23	85.60	86.1	67,138	0.13%
2022/07/15	43.7	86.16	15	86.59	86.00	28.7	67,442	0.04%
2022/07/14	31.1	86.04	636	85.65	87.50	-604.9	67,226	-0.90%	大賣/鉅額交易
2022/07/13	41.4	85.24	14.1	85.18	83.90	27.3	66,766	0.04%
2022/07/12	27.2	83.29	18	83.33	82.10	9.2	66,490	0.01%
2022/07/11	15.1	87.22	38.1	87.21	88.20	-23	65,798	-0.03%
2022/07/08	64.2	86.38	65	86.29	86.50	-0.8	65,521	0.00%
2022/07/07	39.6	81.24	27.3	81.47	83.20	12.3	64,780	0.02%
2022/07/06	30	81.32	39.2	81.55	80.30	-9.2	64,637	-0.01%
2022/07/05	104.2	80.81	96	81.37	82.10	8.1	64,396	0.01%	大買/
2022/07/04	35.1	78.54	41	77.74	78.20	-5.9	63,460	-0.01%
2022/07/01	58.1	80.77	58.1	80.63	77.80	0	63,137	0.00%
2022/06/30	31.7	82.71	74.1	82.46	82.30	-42.4	62,173	-0.07%
2022/06/29	101.4	87.24	78	86.98	85.50	23.3	61,324	0.04%	大買/
2022/06/28	469.9	88.64	55.4	89.46	91.70	414.5	59,592	0.70%	大買/鉅額交易
2022/06/27	214.4	85.98	205.1	85.81	86.10	9.3	57,684	0.02%	大買/大賣/
2022/06/24	135.8	99.34	114.8	98.92	98.30	20.9	56,688	0.04%	大買/大賣/
2022/06/23	70	98.81	91.1	98.97	96.20	-21.2	55,115	-0.04%
2022/06/22	37.3	104.48	191.2	103.84	101.00	-154	54,660	-0.28%	大賣/鉅額交易
2022/06/21	46.3	110.68	29.1	109.45	109.50	17.2	53,484	0.03%
2022/06/20	473.2	114.42	336	112.61	111.50	137.2	52,638	0.26%	大買/大賣/鉅額交易
2022/06/17	23.2	117.85	15	118.83	119.50	8.2	51,241	0.02%
2022/06/16	62.4	120.02	80.1	119.54	117.00	-17.7	51,178	-0.03%
2022/06/15	29	123.22	30	123.17	122.00	-1	51,700	0.00%
2022/06/14	56.2	121.69	48.2	120.82	123.50	8	54,011	0.01%
2022/06/13	50.8	121.71	5.2	121.40	120.50	45.6	58,139	0.08%
2022/06/10	37.1	125.72	8	126.56	126.00	29.1	62,125	0.05%
2022/06/09	344.7	126.54	29	127.02	126.50	315.7	64,603	0.49%	大買/鉅額交易
2022/06/08	116.8	128.60	436.1	130.19	130.00	-319.3	64,840	-0.49%	大買/大賣/鉅額交易
2022/06/07	104	126.53	11	127.23	127.00	93	65,936	0.14%	大買/
2022/06/06	40	128.11	24	128.10	126.50	16	68,012	0.02%
2022/06/02	11.2	126.13	11	126.09	126.50	0.2	70,608	0.00%
2022/06/01	2.3	126.69	18.3	126.28	126.00	-16.1	74,008	-0.02%
2022/05/31	16.3	124.93	14	124.54	124.50	2.3	78,382	0.00%
2022/05/30	38.3	127.29	15	127.03	127.00	23.3	79,315	0.03%
2022/05/27	6	127.50	23.3	127.19	128.00	-17.3	79,731	-0.02%
2022/05/26	4.1	126.75	40.7	127.43	125.50	-36.6	80,643	-0.05%
2022/05/25	10	126.70	27.2	126.08	127.00	-17.2	81,062	-0.02%
2022/05/24	20	126.50	36.2	126.64	125.00	-16.2	81,523	-0.02%
2022/05/23	173.5	126.06	307.1	124.55	127.00	-133.7	81,311	-0.16%	大買/大賣/鉅額交易
2022/05/20	25.1	117.52	7.1	117.65	117.50	18	80,820	0.02%
2022/05/19	20.4	113.66	20	113.60	115.00	0.3	81,893	0.00%
2022/05/18	40.8	117.77	25	117.56	117.50	15.8	82,686	0.02%
2022/05/17	33	117.53	33	117.41	116.50	0	82,835	0.00%
2022/05/16	41.3	119.38	36	119.68	119.00	5.2	82,318	0.01%
2022/05/13	18.3	123.53	7	123.50	123.50	11.3	81,633	0.01%
2022/05/12	24.2	122.71	19	123.13	121.00	5.2	82,357	0.01%
2022/05/11	26.4	125.50	12.1	125.34	124.00	14.3	82,420	0.02%
2022/05/10	49.1	125.68	38	125.47	127.50	11.1	82,463	0.01%
2022/05/09	30.6	127.38	59	127.69	126.00	-28.5	82,564	-0.03%
2022/05/06	38.3	129.46	41.5	128.95	130.50	-3.2	83,956	0.00%
2022/05/05	52.3	130.32	44.5	130.55	130.00	7.8	84,000	0.01%
2022/05/04	35.1	130.06	61.3	129.91	130.00	-26.2	83,662	-0.03%
2022/05/03	5	125.50	16.3	125.84	126.50	-11.3	83,182	-0.01%
2022/04/29	15	125.17	53.3	125.21	126.00	-38.3	83,396	-0.05%
2022/04/28	20.2	121.84	24.1	121.31	120.50	-3.9	83,043	0.00%
2022/04/27	28.2	119.68	23	120.89	121.00	5.2	83,084	0.01%
2022/04/26	37.7	122.01	36	122.29	121.00	1.7	83,162	0.00%
2022/04/25	41.2	122.12	17	122.32	121.50	24.2	83,168	0.03%
2022/04/22	38.4	126.29	30.9	125.38	126.50	7.5	82,614	0.01%
2022/04/21	45.2	125.71	14	125.68	125.00	31.2	82,619	0.04%
2022/04/20	20	124.28	10.9	124.14	123.50	9.1	82,611	0.01%
2022/04/19	13	123.31	13	123.46	123.00	0	82,899	0.00%
2022/04/18	11	121.46	13	122.65	121.00	-2	83,044	0.00%
2022/04/15	33	123.44	25	122.96	124.00	8	83,260	0.01%
2022/04/14	18.9	123.62	24	124.38	122.00	-5.1	83,333	-0.01%
2022/04/13	25.3	122.70	6.5	123.91	124.50	18.8	83,224	0.02%
2022/04/12	26.7	120.76	18.5	120.42	120.00	8.2	83,001	0.01%
2022/04/11	21.5	123.33	17.1	122.80	121.50	4.5	82,677	0.01%
2022/04/08	17	122.62	10	123.20	124.00	7	83,699	0.01%
2022/04/07	32.6	121.05	5	120.10	119.00	27.6	84,236	0.03%
2022/04/06	10.2	123.80	24	123.50	123.50	-13.8	83,973	-0.02%
2022/04/01	12.1	125.34	17	125.76	126.50	-5	84,317	-0.01%
2022/03/31	7.3	124.22	11	124.36	124.50	-3.7	83,818	0.00%
2022/03/30	41.3	124.90	45.5	124.45	124.00	-4.2	83,671	-0.01%
2022/03/29	44.1	124.61	15	124.57	123.50	29.1	83,578	0.03%
2022/03/28	47.7	119.72	32.2	119.63	122.50	15.5	83,389	0.02%
2022/03/25	62.3	123.37	24.2	123.49	122.00	38.1	83,417	0.05%
2022/03/24	32.5	128.60	8	129.50	128.00	24.5	82,453	0.03%
2022/03/23	10.6	131.04	19	130.66	130.50	-8.4	82,569	-0.01%
2022/03/22	40.2	130.56	17	130.94	129.50	23.2	82,630	0.03%
2022/03/21	25.8	130.62	29.6	130.75	131.50	-3.8	83,027	0.00%
2022/03/18	347.7	130.58	236.3	131.08	130.00	111.4	83,743	0.13%	大買/大賣/鉅額交易
2022/03/17	264.1	131.33	306	131.73	133.00	-41.9	83,304	-0.05%	大買/大賣/
2022/03/16	892.8	128.31	859.2	128.43	127.00	33.6	81,632	0.04%	大買/大賣/
2022/03/15	1,194.9	132.69	1,151.1	133.28	130.00	43.8	77,870	0.06%	大買/大賣/
2022/03/14	618.4	130.11	869.2	131.33	132.50	-250.7	75,063	-0.33%	大買/大賣/鉅額交易
2022/03/11	29.3	124.98	21	125.24	125.50	8.3	74,144	0.01%
2022/03/10	120.3	127.78	111	127.60	124.00	9.2	74,720	0.01%	大買/大賣/
2022/03/09	265.4	121.78	270.2	121.88	125.50	-4.8	74,426	-0.01%	大買/大賣/
2022/03/08	925.7	121.35	910.7	121.68	118.00	15	75,309	0.02%	大買/大賣/
2022/03/07	929.7	127.64	809.3	127.59	125.50	120.4	73,027	0.16%	大買/大賣/鉅額交易
2022/03/04	268.6	129.27	196.3	132.23	133.00	72.3	70,755	0.10%	大買/大賣/
2022/03/03	247.1	122.47	93.2	124.61	125.00	153.8	67,329	0.23%	大買/鉅額交易
2022/03/02	38.1	120.70	48.2	120.73	120.50	-10.1	67,365	-0.02%
2022/03/01	59	119.45	444.1	120.28	120.50	-385.1	67,492	-0.57%	大賣/鉅額交易
2022/02/25	25.1	115.76	41.2	116.11	115.50	-16.1	66,518	-0.02%
2022/02/24	61.7	113.91	56	113.49	112.50	5.7	66,509	0.01%
2022/02/23	39	115.77	37	115.65	116.00	2	66,667	0.00%
2022/02/22	89.7	114.17	74	113.72	113.50	15.7	66,784	0.02%
2022/02/21	68	119.13	105.5	119.33	119.50	-37.5	66,056	-0.06%	大賣/
2022/02/18	39.3	115.78	135	116.10	116.50	-95.7	65,633	-0.15%	大賣/
2022/02/17	30.1	113.63	17	112.79	112.00	13.1	65,389	0.02%
2022/02/16	15	113.00	13	112.96	112.50	2	65,849	0.00%
2022/02/15	25	111.18	31	110.76	111.00	-6	67,216	-0.01%
2022/02/14	72.9	112.53	45.8	114.04	110.50	27.1	69,698	0.04%
2022/02/11	59.9	113.43	33.6	113.16	112.00	26.3	70,922	0.04%
2022/02/10	9.5	113.26	20	113.23	114.00	-10.5	73,391	-0.01%
2022/02/09	55	113.56	34.5	113.08	112.00	20.5	75,972	0.03%
2022/02/08	116.2	113.04	74.7	112.27	112.50	41.5	76,404	0.05%	大買/
2022/02/07	39	102.41	41.3	104.34	108.00	-2.3	75,977	0.00%
2022/01/26	14.4	98.67	27	98.50	98.60	-12.6	77,797	-0.02%
2022/01/25	75.6	96.50	34.3	97.88	95.10	41.3	78,903	0.05%
2022/01/24	17.1	98.48	43	98.23	99.90	-25.9	79,863	-0.03%
2022/01/21	31.7	100.78	15	101.07	99.00	16.7	81,531	0.02%
2022/01/20	5.1	104.12	5	104.10	104.00	0.1	81,873	0.00%
2022/01/19	17.1	105.56	8	104.81	104.00	9	82,182	0.01%
2022/01/18	10	106.55	18	105.97	106.50	-8	82,578	-0.01%
2022/01/17	14.2	105.29	16	105.38	105.50	-1.8	84,025	0.00%
2022/01/14	41.3	105.68	53	105.70	107.50	-11.7	85,320	-0.01%
2022/01/13	88.5	106.61	20	107.40	105.00	68.5	85,258	0.08%
2022/01/12	45.3	109.20	11	109.96	108.00	34.3	85,586	0.04%
2022/01/11	29	113.10	48	112.72	112.00	-19	86,061	-0.02%
2022/01/10	41	111.34	39	111.05	111.50	2	88,288	0.00%
2022/01/07	14.6	113.51	10	113.05	113.50	4.6	88,943	0.01%
2022/01/06	32	114.97	18	114.83	114.50	14	90,871	0.02%
2022/01/05	11	115.68	25	115.60	115.00	-14	92,607	-0.02%
2022/01/04	23.3	114.47	17.1	114.97	115.50	6.2	94,435	0.01%
2022/01/03	101.7	115.62	48.1	115.59	114.50	53.6	95,492	0.06%	大買/
2021/12/30	46.3	120.96	17.1	121.06	121.00	29.2	96,085	0.03%
2021/12/29	10	124.95	5.1	125.40	124.50	4.9	96,956	0.01%
2021/12/28	34.1	125.13	32.1	125.64	125.00	1.9	99,686	0.00%
2021/12/27	8	122.94	27	123.00	122.50	-19	102,126	-0.02%
2021/12/24	38.6	122.74	6	122.83	122.50	32.6	104,474	0.03%
2021/12/23	16	123.84	6.1	123.66	122.50	9.9	104,848	0.01%
2021/12/22	12	125.04	27.5	124.74	124.00	-15.5	105,445	-0.01%
2021/12/21	29.4	123.52	54.1	124.18	125.50	-24.7	106,154	-0.02%
2021/12/20	25	122.18	150	121.70	122.00	-125	106,601	-0.12%	大賣/鉅額交易
2021/12/17	16	123.75	44	124.22	123.50	-28	107,404	-0.03%
2021/12/16	22	123.32	20	123.60	122.00	2	107,424	0.00%
2021/12/15	13.6	120.96	17.1	121.85	122.50	-3.5	107,772	0.00%
2021/12/14	139.5	122.99	63.8	122.32	120.00	75.8	108,598	0.07%	大買/
2021/12/13	72.1	127.66	103	127.94	127.50	-30.9	107,638	-0.03%	大賣/
2021/12/10	43.1	125.46	55.3	125.08	124.00	-12.2	107,904	-0.01%
2021/12/09	168	128.06	85.3	128.18	128.50	82.7	108,286	0.08%	大買/
2021/12/08	181.6	128.22	74	129.05	127.00	107.6	108,570	0.10%	大買/鉅額交易
2021/12/07	182.8	126.84	233.4	127.36	126.50	-50.6	108,326	-0.05%	大買/大賣/
2021/12/06	197.1	126.54	287.1	125.59	125.50	-90	107,348	-0.08%	大買/大賣/
2021/12/03	119.1	123.01	106.2	124.08	121.00	12.9	107,425	0.01%	大買/大賣/
2021/12/02	93.1	121.15	163.2	119.92	122.00	-70.1	108,920	-0.06%	大賣/
2021/12/01	188.2	115.91	33	115.02	115.00	155.2	108,146	0.14%	大買/鉅額交易
2021/11/30	15	113.83	65	114.09	115.50	-50	109,446	-0.05%
2021/11/29	82	110.59	33.7	109.86	110.00	48.3	110,108	0.04%
2021/11/26	115.2	111.41	264	109.82	108.50	-148.8	111,251	-0.13%	大買/大賣/鉅額交易
2021/11/25	112.1	114.29	90	114.56	114.50	22.1	111,468	0.02%	大買/
2021/11/24	131.1	110.67	57	111.00	111.00	74.1	111,235	0.07%	大買/
2021/11/23	44	111.85	57.3	111.60	111.00	-13.3	112,812	-0.01%
2021/11/22	378	110.84	419.2	110.13	110.50	-41.2	114,198	-0.04%	大買/大賣/
2021/11/19	262.4	108.49	243.3	108.84	107.50	19	114,975	0.02%	大買/大賣/
2021/11/18	86.5	110.04	83.1	110.34	109.50	3.4	117,677	0.00%
2021/11/17	57.1	108.14	63.2	108.55	107.50	-6.1	121,270	-0.01%
2021/11/16	53.1	108.37	96	108.86	110.00	-42.9	123,103	-0.03%
2021/11/15	67.1	106.54	20.1	107.85	105.00	46.9	127,419	0.04%
2021/11/12	211	107.91	31	107.92	106.50	180	131,716	0.14%	大買/鉅額交易
2021/11/11	407.2	112.83	596.2	112.41	106.00	-189	132,977	-0.14%	大買/大賣/鉅額交易
2021/11/10	442	118.02	342.2	116.77	115.00	99.8	135,003	0.07%	大買/大賣/
2021/11/09	259.3	117.01	281.7	116.98	116.00	-22.4	140,209	-0.02%	大買/大賣/
2021/11/08	127.5	113.14	124.3	113.70	118.00	3.3	142,061	0.00%	大買/大賣/
2021/11/05	38.1	105.92	36.7	106.75	107.50	1.4	139,337	0.00%
2021/11/04	98.3	109.88	85.9	108.34	106.00	12.4	138,354	0.01%
2021/11/03	130.1	107.06	144.2	107.48	108.50	-14.1	136,510	-0.01%	大買/大賣/
2021/11/02	278.1	100.72	345.2	101.87	101.50	-67.1	134,128	-0.05%	大買/大賣/
2021/11/01	131	98.41	99.2	98.54	98.00	31.9	132,545	0.02%	大買/
2021/10/29	99.2	96.00	135.4	94.22	96.50	-36.3	131,175	-0.03%	大賣/
2021/10/28	136.5	91.57	55.2	91.68	90.60	81.3	129,241	0.06%	大買/
2021/10/27	15	89.34	13.7	89.69	89.30	1.3	128,450	0.00%
2021/10/26	38	90.11	41.5	89.96	90.40	-3.5	128,539	0.00%
2021/10/25	67.1	89.05	186	89.86	89.50	-118.9	128,190	-0.09%	大賣/鉅額交易
2021/10/22	67.1	86.57	79.4	85.77	85.10	-12.2	134,285	-0.01%
2021/10/21	13	89.65	13.1	90.05	89.30	-0.1	138,034	0.00%
2021/10/20	32	89.41	55.5	89.91	88.30	-23.5	141,419	-0.02%
2021/10/19	102.2	89.71	66.4	89.63	88.00	35.8	147,572	0.02%	大買/
2021/10/18	162.6	86.71	136.1	86.35	89.00	26.5	153,817	0.02%	大買/大賣/
2021/10/15	140	92.48	79.4	92.35	92.30	60.6	158,915	0.04%	大買/
2021/10/14	198.3	91.23	208.1	90.64	92.40	-9.8	165,462	-0.01%	大買/大賣/
2021/10/13	141.1	90.13	151.3	90.66	88.50	-10.2	169,792	-0.01%	大買/大賣/
2021/10/12	225.7	89.57	266.6	89.17	87.40	-40.9	178,274	-0.02%	大買/大賣/
2021/10/08	426.3	98.49	471	99.05	96.80	-44.7	182,954	-0.02%	大買/大賣/
2021/10/07	1,049	98.56	1,141.5	98.87	98.50	-92.5	193,894	-0.05%	大買/大賣/
2021/10/06	192.1	95.58	163	94.88	92.50	29.1	200,591	0.01%	大買/大賣/
2021/10/05	383.9	97.23	483.8	97.64	98.20	-99.8	207,184	-0.05%	大買/大賣/
2021/10/04	1,089.6	100.51	1,012.2	100.61	97.20	77.5	213,430	0.04%	大買/大賣/
2021/10/01	327.5	111.85	275.3	111.82	108.00	52.2	221,206	0.02%	大買/大賣/
2021/09/30	20.5	118.32	113	118.92	119.50	-92.5	228,637	-0.04%	大賣/
2021/09/29	365.2	117.02	386.3	117.01	116.50	-21.1	234,860	-0.01%	大買/大賣/
2021/09/28	54.3	120.32	8.1	120.26	119.00	46.2	235,128	0.02%
2021/09/27	33.2	127.41	13.2	126.64	124.50	20	235,404	0.01%
2021/09/24	20.5	126.21	44.6	125.79	126.50	-24.1	235,906	-0.01%
2021/09/23	5	121.90	14	121.96	121.50	-9	235,844	0.00%
2021/09/22	20.2	119.82	238.2	120.03	119.50	-218	236,684	-0.09%	大賣/鉅額交易
2021/09/17	32	121.80	44.2	121.86	123.00	-12.2	237,068	-0.01%
2021/09/16	52	119.50	46	118.18	118.00	6	236,470	0.00%
2021/09/15	40.4	118.97	40.9	118.80	121.50	-0.5	236,838	0.00%
2021/09/14	77.3	121.45	37.3	119.34	117.50	40	237,316	0.02%
2021/09/13	22.7	126.55	18.2	126.40	124.50	4.5	237,488	0.00%
2021/09/10	36.5	123.55	57.3	124.84	125.50	-20.8	246,873	-0.01%
2021/09/09	40.2	120.91	29.2	120.86	121.50	11	257,351	0.00%
2021/09/08	95.3	120.78	53.5	120.16	122.00	41.8	263,381	0.02%
2021/09/07	331	119.83	126.6	119.89	120.50	204.5	272,442	0.08%	大買/大賣/鉅額交易
2021/09/06	133.5	114.68	383.3	115.70	113.00	-249.8	276,298	-0.09%	大買/大賣/鉅額交易
2021/09/03	120.4	123.09	98.2	121.08	120.50	22.2	281,059	0.01%	大買/
2021/09/02	145.5	124.35	152.1	124.80	126.00	-6.6	284,216	0.00%	大買/大賣/
2021/09/01	159.6	127.30	53	127.19	125.00	106.5	287,620	0.04%	大買/鉅額交易
2021/08/31	84.6	133.14	78.1	132.60	133.50	6.5	289,436	0.00%
2021/08/30	20.2	137.42	24.2	137.95	136.00	-4.1	296,177	0.00%
2021/08/27	122.3	137.16	92.1	138.30	137.00	30.2	301,757	0.01%	大買/
2021/08/26	115.3	137.45	83.2	137.94	140.00	32.1	307,355	0.01%	大買/
2021/08/25	106.5	136.34	88.4	136.76	138.50	18.1	313,162	0.01%	大買/
2021/08/24	442.6	138.52	178.4	138.44	134.50	264.2	317,742	0.08%	大買/大賣/鉅額交易
2021/08/23	220.9	140.54	479.1	140.01	139.50	-258.2	322,119	-0.08%	大買/大賣/鉅額交易
2021/08/20	260.1	129.17	218.4	129.15	130.50	41.7	325,644	0.01%	大買/大賣/
2021/08/19	862.9	131.77	768.3	132.03	126.50	94.6	335,133	0.03%	大買/大賣/
2021/08/18	563.6	125.99	675.4	127.07	136.50	-111.8	341,307	-0.03%	大買/大賣/鉅額交易
2021/08/17	936.3	128.17	919.2	128.46	124.50	17.1	345,747	0.00%	大買/大賣/
2021/08/16	1,097.4	131.89	1,083.6	132.12	126.00	13.8	353,207	0.00%	大買/大賣/
2021/08/13	2,511.5	135.72	2,464.7	135.78	133.00	46.8	356,926	0.01%	大買/大賣/
2021/08/12	1,148.1	126.61	1,195.3	126.37	133.50	-47.2	361,288	-0.01%	大買/大賣/
2021/08/11	21.7	121.64	2	125.75	125.00	19.7	362,298	0.01%
2021/08/10	83.2	129.15	9	129.72	130.00	74.2	366,350	0.02%
2021/08/09	3	134.83	10	133.05	132.50	-7	375,355	0.00%
2021/08/06	2.1	131.72	22	132.18	131.00	-19.9	385,819	-0.01%
2021/08/05	8.2	127.10	20.4	128.25	125.50	-12.2	394,945	0.00%
2021/08/04	4.4	128.50	15	129.60	129.00	-10.6	400,626	0.00%
2021/08/03	12.1	124.43	93.2	124.23	126.00	-81.1	409,286	-0.02%
2021/08/02	98.4	111.33	21.2	116.07	120.00	77.2	416,150	0.02%
2021/07/30	38.1	121.71	44.9	133.24	117.00	-6.9	423,521	0.00%
2021/07/29	29.3	124.98	82	125.26	129.50	-52.7	430,617	-0.01%
2021/07/28	1,140.5	117.82	989.8	116.69	118.00	150.8	438,242	0.03%	大買/大賣/鉅額交易
2021/07/27	310.7	127.03	231.2	129.34	122.50	79.5	443,452	0.02%	大買/大賣/
2021/07/26	185.6	140.73	146.7	140.23	136.00	38.9	443,188	0.01%	大買/大賣/
2021/07/23	551.9	142.69	520.2	142.68	145.50	31.7	444,634	0.01%	大買/大賣/
2021/07/22	486.5	143.84	556.6	142.36	140.50	-70.1	444,272	-0.02%	大買/大賣/
2021/07/21	654.3	168.36	600.5	169.15	153.50	53.8	443,347	0.01%	大買/大賣/
2021/07/20	782.7	175.69	1,133.1	174.53	170.50	-350.4	438,485	-0.08%	大買/大賣/鉅額交易
2021/07/19	387.5	192.27	430	192.24	188.00	-42.5	437,498	-0.01%	大買/大賣/
2021/07/16	1,544.5	187.59	1,223	187.68	188.00	321.6	431,890	0.07%	大買/大賣/鉅額交易
2021/07/15	1,088.7	172.30	1,153.8	172.34	179.00	-65.1	421,928	-0.02%	大買/大賣/
2021/07/14	1,543.2	168.85	1,892.6	170.11	163.00	-349.4	415,579	-0.08%	大買/大賣/鉅額交易
2021/07/13	562.6	183.93	550.2	189.14	176.00	12.4	404,074	0.00%	大買/大賣/
2021/07/12	1,020	200.58	1,090.6	199.95	195.50	-70.6	395,926	-0.02%	大買/大賣/
2021/07/09	1,450	208.46	1,429.1	206.37	195.50	20.9	387,845	0.01%	大買/大賣/
2021/07/08	1,399.9	210.62	1,332.2	210.81	216.50	67.8	379,248	0.02%	大買/大賣/
2021/07/07	1,880.8	215.64	1,673.6	217.70	210.00	207.2	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	966	212.56	1,024.4	212.71	216.50	-58.3	359,596	-0.02%	大買/大賣/
2021/07/05	84.7	189.29	57.8	190.38	197.00	26.9	353,712	0.01%
2021/07/02	88.2	190.44	56	191.78	191.00	32.2	356,844	0.01%
2021/07/01	101.7	192.68	162.9	193.63	196.00	-61.2	356,879	-0.02%	大買/大賣/
2021/06/30	92.9	174.92	92.2	175.33	182.50	0.7	356,519	0.00%
2021/06/29	157.5	166.70	214.5	164.86	166.00	-57	356,354	-0.02%	大買/大賣/
2021/06/28	53.9	162.61	91.4	161.72	166.00	-37.5	356,036	-0.01%
2021/06/25	55.2	150.72	77.5	151.28	151.00	-22.4	355,308	-0.01%
2021/06/24	221.8	144.74	44.4	144.30	149.00	177.4	355,062	0.05%	大買/鉅額交易
2021/06/23	164.7	143.57	174.6	140.28	139.50	-9.8	354,532	0.00%	大買/大賣/
2021/06/22	106.7	157.57	108.9	157.02	154.50	-2.2	353,074	0.00%	大買/大賣/
2021/06/21	1,016.7	156.69	893.4	156.80	158.50	123.4	352,224	0.04%	大買/大賣/鉅額交易
2021/06/18	777.6	143.94	804.5	147.06	149.50	-27	343,265	-0.01%	大買/大賣/
2021/06/17	1,105	131.47	1,213.8	129.99	140.50	-108.8	335,123	-0.03%	大買/大賣/鉅額交易
2021/06/16	1,269.4	133.82	1,187.8	134.23	130.00	81.6	333,803	0.02%	大買/大賣/
2021/06/15	1,423.9	120.67	1,588.7	121.20	127.50	-164.8	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	650.9	115.75	583.5	115.78	116.00	67.4	322,158	0.02%	大買/大賣/
2021/06/09	359.6	115.14	381.2	114.64	113.00	-21.7	317,997	-0.01%	大買/大賣/
2021/06/08	222.3	111.52	234.1	111.72	114.50	-11.7	317,367	0.00%	大買/大賣/
2021/06/07	431.1	109.85	432.1	109.22	107.00	-1	316,138	0.00%	大買/大賣/
2021/06/04	394.4	116.26	319.4	115.93	115.50	75	310,473	0.02%	大買/大賣/
2021/06/03	521.6	114.34	294.2	114.57	112.50	227.4	305,815	0.07%	大買/大賣/鉅額交易
2021/06/02	834.1	114.40	1,052.4	114.37	111.00	-218.3	300,491	-0.07%	大買/大賣/鉅額交易
2021/06/01	815.2	106.60	589.5	106.45	112.50	225.7	294,111	0.08%	大買/大賣/鉅額交易
2021/05/31	390.6	108.63	591	109.08	102.50	-200.4	289,013	-0.07%	大買/大賣/鉅額交易
2021/05/28	1,086.9	106.27	1,091.6	106.67	108.00	-4.7	284,171	0.00%	大買/大賣/
2021/05/27	2,030.4	102.06	2,196.7	102.41	103.00	-166.3	282,340	-0.06%	大買/大賣/鉅額交易
2021/05/26	2,911.1	93.83	2,767.2	93.67	98.80	143.9	273,176	0.05%	大買/大賣/鉅額交易
2021/05/25	2,032.4	91.55	2,031.8	91.91	91.00	0.6	264,602	0.00%	大買/大賣/
2021/05/24	3,386.2	95.41	3,226.7	95.61	93.10	159.5	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	2,989.7	88.73	3,004.7	88.88	91.80	-15	254,732	-0.01%	大買/大賣/
2021/05/20	4,296.7	83.62	4,114.1	83.98	83.50	182.6	249,501	0.07%	大買/大賣/鉅額交易
2021/05/19	2,416.7	78.35	2,409.2	78.68	80.50	7.5	240,679	0.00%	大買/大賣/
2021/05/18	1,536	71.64	1,579.5	71.94	73.20	-43.4	240,357	-0.02%	大買/大賣/
2021/05/17	2,634.9	71.58	2,704.3	71.81	66.60	-69.4	239,398	-0.03%	大買/大賣/
2021/05/14	2,849.9	76.47	2,614.7	76.91	74.00	235.3	231,834	0.10%	大買/大賣/鉅額交易
2021/05/13	2,732.9	82.23	2,840.9	82.34	79.20	-108	223,617	-0.05%	大買/大賣/鉅額交易
2021/05/12	1,409.3	92.45	1,737.4	92.35	87.90	-328.1	219,837	-0.15%	大買/大賣/鉅額交易
2021/05/11	2,638.5	101.46	2,696.5	101.85	97.60	-58	217,333	-0.03%	大買/大賣/
2021/05/10	1,846.8	96.94	1,905.4	97.32	100.50	-58.6	211,021	-0.03%	大買/大賣/
2021/05/07	1,100	87.13	1,163.6	87.43	91.50	-63.6	205,669	-0.03%	大買/大賣/
2021/05/06	1,648.8	87.54	1,504.1	87.58	84.30	144.7	199,980	0.07%	大買/大賣/鉅額交易
2021/05/05	2,010.5	82.63	1,970.7	82.74	87.00	39.8	194,188	0.02%	大買/大賣/
2021/05/04	2,176.2	85.94	2,059.5	86.19	80.00	116.7	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	839.2	86.12	837	86.28	87.70	2.2	178,164	0.00%	大買/大賣/
2021/04/29	441.4	75.35	440.3	75.21	79.80	1.1	176,200	0.00%	大買/大賣/
2021/04/28	319.8	75.12	245.9	74.85	75.00	73.9	175,065	0.04%	大買/大賣/
2021/04/27	850.8	70.66	962.2	71.01	72.00	-111.4	173,347	-0.06%	大買/大賣/鉅額交易
2021/04/26	459.1	66.05	421.6	65.67	66.40	37.5	173,132	0.02%	大買/大賣/
2021/04/23	429.3	58.16	514.9	58.81	60.40	-85.6	171,013	-0.05%	大買/大賣/
2021/04/22	143.3	62.27	245.8	58.77	59.60	-102.5	164,496	-0.06%	大買/大賣/鉅額交易
2021/04/21	73	60.77	54	62.25	62.70	19	164,016	0.01%
2021/04/20	123	55.37	40	55.44	57.00	83	164,103	0.05%	大買/
2021/04/19	74	54.80	63.3	55.01	55.00	10.7	164,405	0.01%
2021/04/16	114	49.38	47	48.10	50.60	67	164,100	0.04%	大買/
2021/04/15	44	46.85	21	46.58	46.70	23	164,510	0.01%
2021/04/14	63	44.31	43	43.73	45.50	20	164,583	0.01%
2021/04/13	15	45.91	50	46.75	44.80	-35	164,633	-0.02%
2021/04/12	54	46.01	48	45.86	46.10	6	164,629	0.00%
2021/04/09	116.1	42.06	81.5	41.85	42.75	34.6	165,508	0.02%	大買/
2021/04/08	182.1	46.56	85	46.51	46.20	97.1	166,041	0.06%	大買/
2021/04/07	103.2	45.03	43.6	45.60	46.35	59.6	163,315	0.04%	大買/
2021/04/06	84.6	42.91	121.2	42.70	44.15	-36.6	167,064	-0.02%	大賣/
2021/04/01	36	39.36	84.1	39.47	40.15	-48.1	166,929	-0.03%
2021/03/31	82	37.30	120	37.00	37.70	-38	168,610	-0.02%	大賣/
2021/03/30	36.2	34.95	25	35.32	35.40	11.2	170,852	0.01%
2021/03/29	60	35.27	62	35.20	35.25	-2	173,799	0.00%
2021/03/26	49	33.82	79	33.15	34.00	-30	177,613	-0.02%
2021/03/25	71	32.67	27.1	33.00	32.50	44	180,526	0.02%
2021/03/24	75	33.08	32	33.52	33.80	43	183,190	0.02%
2021/03/23	117.5	34.28	77.3	33.00	33.50	40.2	183,605	0.02%	大買/
2021/03/22	635.1	35.72	798.4	35.54	35.85	-163.3	183,839	-0.09%	大買/大賣/鉅額交易
2021/03/19	580.5	32.69	1,338.5	31.98	32.60	-758	183,461	-0.41%	大買/大賣/鉅額交易
2021/03/18	1,015	31.71	462.3	31.63	31.90	552.7	179,519	0.31%	大買/大賣/鉅額交易
2021/03/17	683	31.14	443	30.91	31.30	240	178,101	0.13%	大買/大賣/鉅額交易
2021/03/16	242.3	30.37	169	30.38	30.05	73.3	175,723	0.04%	大買/大賣/
2021/03/15	693.5	30.49	672.1	30.64	31.30	21.4	173,929	0.01%	大買/大賣/
2021/03/12	468.5	29.36	484	29.50	29.15	-15.5	171,598	-0.01%	大買/大賣/
2021/03/11	415	28.95	583	28.99	28.10	-168	167,339	-0.10%	大買/大賣/鉅額交易
2021/03/10	135	28.12	142	28.08	28.00	-7	164,597	0.00%	大買/大賣/
2021/03/09	30.1	27.11	61	27.25	27.60	-30.9	162,088	-0.02%
2021/03/08	193.4	26.99	85.2	26.99	26.80	108.2	160,756	0.07%	大買/鉅額交易
2021/03/05	58	26.53	31	26.45	26.05	27	159,337	0.02%
2021/03/04	109	26.96	39	26.93	26.60	70	158,383	0.04%	大買/
2021/03/03	133.1	27.02	140	27.07	27.60	-6.9	157,418	0.00%	大買/大賣/
2021/03/02	668	28.44	662.1	28.41	27.10	5.9	155,628	0.00%	大買/大賣/
2021/02/26	291	28.66	229	28.61	29.00	62	151,002	0.04%	大買/大賣/
2021/02/25	254.1	28.80	367	28.92	28.50	-112.9	148,592	-0.08%	大買/大賣/鉅額交易
2021/02/24	402	28.43	249.3	28.37	27.90	152.8	146,173	0.10%	大買/大賣/鉅額交易
2021/02/23	807.5	29.04	957	28.94	28.25	-149.5	142,744	-0.10%	大買/大賣/鉅額交易
2021/02/22	362.1	27.90	564.8	28.02	28.15	-202.7	136,924	-0.15%	大買/大賣/鉅額交易
2021/02/19	405	25.35	146.3	25.31	25.60	258.8	134,800	0.19%	大買/大賣/鉅額交易
2021/02/18	492.3	25.13	428	25.10	25.55	64.3	132,533	0.05%	大買/大賣/
2021/02/17	68.2	22.53	88.6	22.89	23.65	-20.4	127,312	-0.02%
2021/02/05	54	21.83	336.9	22.02	21.50	-282.9	124,684	-0.23%	大賣/鉅額交易
2021/02/04	513	21.92	219.6	21.97	21.95	293.4	124,262	0.24%	大買/大賣/鉅額交易
2021/02/03	293	21.63	237.1	21.63	21.60	55.9	123,587	0.05%	大買/大賣/
2021/02/02	171	20.20	269.7	20.04	20.95	-98.7	119,774	-0.08%	大買/大賣/
2021/02/01	673.6	19.04	662.3	19.53	19.05	11.3	118,145	0.01%	大買/大賣/
2021/01/29	505.5	19.82	422	19.80	19.75	83.5	116,569	0.07%	大買/大賣/
2021/01/28	67	20.91	109	20.96	20.70	-42	115,488	-0.04%	大賣/
2021/01/27	102.5	21.10	35	21.18	20.80	67.5	114,260	0.06%	大買/
2021/01/26	92.1	22.30	27	22.23	21.60	65.1	112,583	0.06%
2021/01/25	157.1	23.34	82	23.26	23.00	75.1	110,642	0.07%	大買/
2021/01/22	114.5	21.90	102.5	21.77	22.60	12	108,188	0.01%	大買/大賣/
2021/01/21	1,313.6	21.21	1,322	21.23	20.85	-8.4	105,576	-0.01%	大買/大賣/
2021/01/20	402.5	21.24	449.2	21.19	20.20	-46.7	101,734	-0.05%	大買/大賣/
2021/01/19	837	22.99	729.2	22.87	21.85	107.8	97,764	0.11%	大買/大賣/鉅額交易
2021/01/18	23	23.17	37.1	22.04	23.80	-14.1	93,141	-0.02%
2021/01/15	122	23.35	0	0.00	23.35	122	92,675	0.13%	大買/鉅額交易
2021/01/14	2	26.38	13	25.73	25.90	-11	92,322	-0.01%
2021/01/13	17	24.65	17	25.16	24.00	0	91,662	0.00%
2021/01/12	106	25.82	1	25.70	25.70	105	90,925	0.12%	大買/鉅額交易
2021/01/11	37	28.21	63	28.35	28.55	-26	90,036	-0.03%
2021/01/08	49.2	26.64	36	26.42	27.30	13.2	89,573	0.01%
2021/01/07	21	25.95	31	25.95	25.95	-10	88,545	-0.01%
2021/01/06	51.3	30.35	40	30.30	28.80	11.3	87,849	0.01%
2021/01/05	28	31.28	13.1	30.92	32.00	14.9	87,095	0.02%
2021/01/04	45.5	31.52	127.5	32.05	32.15	-82	86,404	-0.09%	大賣/
2020/12/31	48.2	28.42	97.3	28.55	29.25	-49.1	84,864	-0.06%
2020/12/30	70.7	26.99	49.7	26.61	27.50	21	83,413	0.03%
2020/12/29	367.3	27.75	489.5	26.43	27.90	-122.2	81,779	-0.15%	大買/大賣/鉅額交易
2020/12/28	24	24.76	84.7	24.85	25.40	-60.7	76,844	-0.08%
2020/12/25	62	22.97	185.1	23.07	23.10	-123.1	75,571	-0.16%	大賣/鉅額交易
2020/12/24	191.5	20.42	113	20.53	21.00	78.5	72,724	0.11%	大買/大賣/
2020/12/23	101.5	19.21	126	18.80	20.40	-24.5	69,285	-0.04%	大買/大賣/
2020/12/22	293	18.88	348.5	18.90	18.55	-55.5	65,900	-0.08%	大買/大賣/
2020/12/21	387.1	18.24	147.2	18.47	18.95	239.9	61,267	0.39%	大買/大賣/鉅額交易
2020/12/18	142	16.77	424.4	17.00	17.25	-282.4	57,813	-0.49%	大買/大賣/鉅額交易
2020/12/17	66	15.73	31	15.64	15.70	35	54,615	0.06%
2020/12/16	196	15.62	327.3	15.40	15.85	-131.3	53,429	-0.25%	大買/大賣/鉅額交易
2020/12/15	597.3	15.90	535	15.79	15.55	62.3	51,443	0.12%	大買/大賣/
2020/12/14	41	14.21	307.1	14.42	15.05	-266.1	47,680	-0.56%	大賣/鉅額交易
2020/12/11	57.5	13.82	38.3	13.77	13.70	19.2	45,914	0.04%
2020/12/10	88	14.49	43	14.45	14.35	45	44,395	0.10%
2020/12/09	208.6	14.33	56	14.46	14.40	152.6	43,318	0.35%	大買/鉅額交易
2020/12/08	59.4	13.84	158	13.84	14.05	-98.6	41,790	-0.24%	大賣/
2020/12/07	7	12.94	66	12.99	12.85	-59	39,863	-0.15%
2020/12/04	62	12.75	22.8	12.71	12.85	39.2	39,614	0.10%
2020/12/03	14	12.71	59	12.95	12.75	-45	39,836	-0.11%
2020/12/02	39	12.99	40	13.04	12.90	-1	39,983	0.00%
2020/12/01	93	12.88	31	12.99	13.05	62	39,773	0.16%
2020/11/30	28.2	13.38	156	13.41	13.25	-127.8	39,186	-0.33%	大賣/鉅額交易
2020/11/27	139	13.61	70	13.59	13.60	69	38,799	0.18%	大買/
2020/11/26	62	13.73	84	13.67	13.55	-22	39,024	-0.06%
2020/11/25	124.3	13.45	77	13.62	13.60	47.3	37,940	0.12%	大買/
2020/11/24	136	13.07	11	13.12	13.05	125	36,503	0.34%	大買/鉅額交易
2020/11/23	263	12.92	96	12.89	13.00	167	36,077	0.46%	大買/鉅額交易
2020/11/20	88	12.77	11.3	12.68	12.80	76.7	36,061	0.21%
2020/11/19	81	12.76	55	12.73	12.75	26	35,891	0.07%
2020/11/18	38.7	12.86	85	13.02	13.00	-46.3	35,285	-0.13%
2020/11/17	23	12.38	247	12.51	12.50	-224	34,088	-0.66%	大賣/鉅額交易
2020/11/16	62	12.63	395	12.53	12.50	-333	33,507	-0.99%	大賣/鉅額交易
2020/11/13	41	12.51	27	12.46	12.50	14	32,987	0.04%
2020/11/12	101.2	12.63	45	12.57	12.35	56.2	32,192	0.17%	大買/
2020/11/11	129.2	12.79	63	13.32	13.55	66.2	31,069	0.21%	大買/
2020/11/10	148.5	13.73	92.8	13.83	13.60	55.6	29,680	0.19%	大買/
2020/11/09	89.1	13.33	116	13.65	14.10	-26.9	27,977	-0.10%	大賣/
2020/11/06	79.2	12.72	24	12.81	12.90	55.2	26,436	0.21%
2020/11/05	16.2	12.30	44	12.32	12.25	-27.8	25,773	-0.11%
2020/11/04	131	11.87	1,414	11.92	12.50	-1,283	25,082	-5.12%	大買/大賣/鉅額交易
2020/11/03	1,387	11.73	310	11.71	11.75	1,077	24,036	4.48%	大買/大賣/鉅額交易
2020/11/02	368.8	11.70	30	11.69	11.60	338.8	23,624	1.43%	大買/鉅額交易
2020/10/30	80.2	11.54	2	11.48	11.50	78.2	23,097	0.34%
2020/10/29	12	11.26	69	11.10	11.60	-57	22,271	-0.26%
2020/10/28	108	11.54	12	11.44	11.45	96	21,599	0.44%	大買/
2020/10/27	91	11.73	17	11.65	12.00	74	20,898	0.35%
2020/10/26	53	11.83	162	12.05	12.10	-109	19,703	-0.55%	大賣/鉅額交易
2020/10/23	91	10.78	13	10.93	11.00	78	17,875	0.44%
2020/10/22	21	10.55	0	0.00	10.45	21	17,349	0.12%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/20	72	10.26	24	10.53	10.60	48	17,162	0.28%
2020/10/19	0	0.00	13	10.45	10.45	-13	16,970	-0.08%
2020/10/16	12.2	10.40	0	0.00	10.40	12.2	16,824	0.07%
2020/10/15	10	10.40	11	10.53	10.40	-1	16,513	-0.01%
2020/10/14	78	10.16	15	10.16	10.20	63	16,227	0.39%
2020/10/13	47	10.01	66	10.16	10.25	-19	16,135	-0.12%
2020/10/12	4	9.91	0	0.00	10.00	4	15,831	0.03%
2020/10/08	8	10.00	4	10.00	10.05	4	15,745	0.03%
2020/10/07	68	10.21	11	10.25	10.20	57	15,616	0.36%
2020/10/06	37.1	10.06	6	10.12	10.15	31.1	15,419	0.20%
2020/10/05	56	10.00	0	0.00	10.15	56	15,248	0.37%
2020/09/30	30	9.66	5	9.60	9.70	25	14,969	0.17%
2020/09/29	7	9.64	22	9.59	9.61	-15	14,902	-0.10%
2020/09/28	24.2	9.66	9	9.62	9.45	15.2	14,780	0.10%
2020/09/25	34	9.41	11	9.51	9.75	23	14,620	0.16%
2020/09/24	12	9.18	2	9.16	9.01	10	14,303	0.07%
2020/09/23	12	9.55	0	0.00	9.44	12	14,123	0.08%
2020/09/22	9	9.97	4	9.97	9.97	5	13,868	0.04%
2020/09/21	39	9.92	2	9.87	9.88	37	13,649	0.27%
2020/09/18	3	9.88	5	9.93	9.88	-2	13,530	-0.01%
2020/09/17	2	9.90	4	9.85	9.91	-2	13,429	-0.01%
2020/09/16	5	9.89	0	0.00	9.81	5	13,283	0.04%
2020/09/15	0	0.00	2	10.15	10.20	-2	12,987	-0.02%
2020/09/14	6	10.11	63	10.01	10.10	-57	12,854	-0.44%
2020/09/11	30	10.79	61	10.87	10.20	-31	12,460	-0.25%
2020/09/10	38	11.03	1	11.00	10.95	37	11,789	0.31%
2020/09/09	4	11.28	6	10.79	11.30	-2	11,470	-0.02%
2020/09/08	34	11.39	15	11.49	11.25	19	11,174	0.17%
2020/09/07	48.1	11.92	7	11.96	11.95	41.1	10,524	0.39%
2020/09/04	33	10.73	19	11.07	11.50	14	9,850	0.14%
2020/09/03	48	11.03	4	11.20	11.05	44	9,363	0.47%
2020/09/02	2	10.40	31	10.64	11.00	-29	8,900	-0.33%
2020/09/01	34	10.52	7	10.61	10.60	27	8,377	0.32%
2020/08/31	2	9.76	44.2	10.09	10.10	-42.2	7,563	-0.56%
2020/08/28	4	9.32	4	9.36	9.21	0	7,152	0.00%
2020/08/27	23	9.53	0	0.00	9.36	23	6,942	0.33%
2020/08/26	16	9.31	22	9.36	9.61	-6	6,374	-0.09%
2020/08/25	2	8.55	23	8.54	8.74	-21	5,435	-0.39%
2020/08/24	1	7.95	20	7.79	7.95	-19	5,058	-0.38%
2020/08/21	0	0.00	10	7.98	7.84	-10	4,964	-0.20%
2020/08/20	41	7.91	1.9	7.74	7.67	39.1	4,796	0.81%
2020/08/19	1	8.20	0	0.00	8.24	1	4,517	0.02%
2020/08/17	30	8.52	11	8.59	8.62	19	4,208	0.45%
2020/08/14	15	8.53	32	8.45	8.59	-17	3,969	-0.43%
2020/08/13	0	0.00	6	7.99	7.89	-6	3,491	-0.17%
2020/08/12	6	7.46	0	0.00	7.69	6	3,270	0.18%
2020/08/11	0	0.00	17	7.81	7.81	-17	2,909	-0.58%
2020/08/10	0	0.00	7	6.73	7.10	-7	2,437	-0.29%
2020/08/07	0	0.00	2	6.42	6.46	-2	2,182	-0.09%
2020/08/06	5	6.35	0	0.00	6.38	5	2,167	0.23%
2020/08/05	0	0.00	0.6	6.22	6.25	-0.6	2,134	-0.03%
2020/08/04	2	6.28	0	0.00	6.25	2	2,154	0.09%
2020/07/29	0	0.00	0.1	6.20	6.24	-0.1	2,228	0.00%
2020/07/24	5	6.30	0	0.00	6.25	5	2,663	0.19%
2020/07/22	0	0.00	0.5	6.35	6.39	-0.5	2,900	-0.02%
2020/07/13	0	0.00	3	6.40	6.40	-3	3,002	-0.10%
2020/07/10	25	6.41	0	0.00	6.40	25	3,122	0.80%
2020/07/09	0	0.00	5	6.57	6.57	-5	3,114	-0.16%
2020/07/06	2	6.59	0	0.00	6.56	2	3,153	0.06%
2020/07/01	0	0.00	0.5	6.41	6.45	-0.5	3,119	-0.02%
2020/06/24	0	0.00	1	6.57	6.54	-1	3,136	-0.03%
2020/06/17	0	0.00	1	6.59	6.55	-1	3,192	-0.03%
2020/06/16	5	6.54	0	0.00	6.59	5	3,225	0.16%
2020/06/15	0	0.00	10	6.40	6.42	-10	3,290	-0.30%
2020/06/05	3	6.64	0	0.00	6.85	3	3,400	0.09%
2020/06/03	0	0.00	4	6.62	6.61	-4	3,330	-0.12%
2020/05/21	0	0.00	1	6.78	6.83	-1	3,236	-0.03%
2020/05/08	5	6.42	0	0.00	6.37	5	3,119	0.16%
2020/05/05	0	0.00	4	6.50	6.43	-4	3,090	-0.13%
2020/04/30	10	6.72	4	6.76	6.77	6	2,983	0.20%
2020/04/29	0	0.00	1	6.79	6.79	-1	2,847	-0.04%
2020/04/28	0	0.00	0.2	6.25	6.25	-0.2	2,604	-0.01%
2020/04/27	0	0.00	2	5.56	5.69	-2	2,507	-0.08%
2020/04/24	1	5.40	0	0.00	5.43	1	2,459	0.04%
2020/04/21	4	5.46	0	0.00	5.40	4	2,429	0.16%
2020/04/15	2	5.53	0	0.00	5.47	2	2,279	0.09%
2020/04/14	0	0.00	0.5	5.38	5.42	-0.5	2,146	-0.02%
2020/04/13	1	5.36	0	0.00	5.36	1	2,122	0.05%
2020/04/06	2	5.03	0	0.00	5.04	2	1,978	0.10%
2020/03/31	2	5.08	0	0.00	5.08	2	1,968	0.10%
2020/03/25	2	5.21	0	0.00	5.15	2	1,919	0.10%
2020/03/19	0	0.00	1	4.75	4.73	-1	1,814	-0.06%
2020/03/18	1	5.00	6	5.14	4.96	-5	1,726	-0.29%
2020/03/17	7	5.01	0	0.00	4.95	7	1,673	0.42%
2020/03/13	13	5.59	2	5.59	5.68	11	1,559	0.71%
2020/03/12	2	6.15	0	0.00	6.19	2	1,480	0.14%
2020/03/09	0	0.00	1	6.62	6.58	-1	1,399	-0.07%
2020/02/26	10	6.85	0	0.00	6.85	10	1,428	0.70%
2020/02/24	0	0.00	2	7.01	6.94	-2	1,416	-0.14%
2020/02/20	3	7.17	20	7.17	7.14	-17	1,411	-1.20%
2020/02/19	3	7.14	30	7.20	7.21	-27	1,463	-1.84%
2020/02/18	50	6.96	0	0.00	6.99	50	1,442	3.47%
2020/02/14	2	6.57	11	6.60	6.58	-9	1,406	-0.64%
2020/02/10	10	6.48	0	0.00	6.48	10	1,406	0.71%
2020/02/03	2	6.45	0	0.00	6.46	2	1,344	0.15%
2020/01/31	2	6.75	0	0.00	6.77	2	1,323	0.15%
2020/01/13	1	7.22	0	0.00	7.22	1	1,214	0.08%
2020/01/09	0	0.00	2.9	7.20	7.22	-2.9	1,219	-0.24%
2019/12/31	2	7.19	1	7.23	7.21	1	1,274	0.08%
2019/12/26	1	7.25	0	0.00	7.23	1	1,284	0.08%
2019/12/20	0	0.00	0	7.23	7.23	0	1,330	0.00%
2019/12/19	2	7.33	0	0.00	7.31	2	1,311	0.15%
2019/12/11	2	7.31	0	0.00	7.28	2	1,324	0.15%
2019/11/20	0	0.00	1	6.99	7.03	-1	1,195	-0.08%
2019/11/15	0	0.00	5.1	7.25	7.22	-5.1	1,151	-0.45%
2019/11/07	0	0.00	12	7.57	7.57	-12	1,226	-0.98%
2019/10/30	2	7.57	0	0.00	7.60	2	1,300	0.15%
2019/10/09	2	7.54	0	0.00	7.48	2	2,077	0.10%
2019/10/08	0	0.00	9	7.58	7.55	-9	2,078	-0.43%
2019/09/10	0	0.00	0.1	7.98	8.01	-0.1	2,398	-0.01%
2019/09/02	2	7.96	0	0.00	8.03	2	2,438	0.08%
2019/08/30	0	0.00	2	8.00	7.96	-2	2,441	-0.08%
2019/08/29	1	7.88	0	0.00	7.92	1	2,435	0.04%
2019/08/20	0	0.00	9	8.00	7.97	-9	2,434	-0.37%
2019/08/19	2	8.06	0	0.00	8.04	2	2,408	0.08%
2019/08/16	0	0.00	9	8.06	8.10	-9	2,397	-0.38%
2019/08/13	0	0.00	0.2	8.17	8.17	-0.2	2,333	-0.01%
2019/08/06	0	0.00	3	8.20	8.37	-3	2,422	-0.12%
2019/08/05	0	0.00	11	8.32	8.35	-11	2,419	-0.45%
2019/07/22	3	9.18	0	0.00	9.16	3	2,207	0.14%
2019/07/19	0	0.00	6.9	9.06	9.09	-6.9	2,070	-0.33%
2019/07/18	0	0.00	0.1	8.98	9.01	-0.1	1,940	-0.01%
2019/07/17	0	0.00	0.1	8.95	9.00	-0.1	1,826	-0.01%
2019/07/16	5	8.83	0	0.00	8.89	5	1,783	0.28%
2019/07/12	0	0.00	10	8.69	8.70	-10	1,705	-0.59%
2019/07/10	10	8.41	0	0.00	8.45	10	1,672	0.60%
2019/07/09	1	8.41	0	0.00	8.40	1	1,698	0.06%
2019/06/21	30	8.23	0	0.00	8.15	30	1,585	1.89%
2019/06/20	0	0.00	8	8.19	8.25	-8	1,595	-0.50%
2019/06/14	48	8.04	0	0.00	8.09	48	1,586	3.03%
2019/06/11	1	7.97	0	0.00	8.00	1	1,605	0.06%
2019/06/05	25	8.01	0	0.00	8.00	25	1,617	1.55%
2019/06/04	0.3	7.98	0	0.00	8.00	0.3	1,616	0.02%
2019/05/31	1	8.12	0.5	8.08	8.13	0.5	1,629	0.03%
2019/05/22	1	8.24	0	0.00	8.20	1	1,899	0.05%
2019/05/21	1	8.05	0	0.00	8.20	1	1,900	0.05%
2019/05/14	0	0.00	30	8.33	8.30	-30	1,757	-1.71%
2019/05/09	0	0.00	0	8.52	8.52	0	1,761	0.00%
2019/05/03	0	0.00	10	8.98	8.90	-10	1,735	-0.58%
2019/04/26	0	0.00	1	8.80	8.79	-1	1,723	-0.06%
2019/04/22	30	9.00	0	0.00	8.93	30	1,732	1.73%
2019/04/17	0	0.00	0.8	8.85	8.90	-0.8	1,683	-0.05%
2019/04/11	2	8.76	0	0.00	8.75	2	1,619	0.12%
2019/04/02	0	0.00	1	8.60	8.61	-1	1,663	-0.06%
2019/03/27	2	8.58	0	0.00	8.58	2	1,704	0.12%
2019/03/13	0	0.00	0.7	8.87	8.92	-0.7	2,017	-0.03%
2019/03/06	10	9.12	1	9.15	9.10	9	2,280	0.39%
2019/02/25	1	9.04	0	0.00	9.12	1	2,357	0.04%
2019/02/22	1	8.96	1	9.00	8.95	0	2,319	0.00%
2019/02/20	0.6	8.81	0	0.00	8.85	0.6	2,242	0.02%
2019/02/19	0	0.00	0.6	8.81	8.86	-0.6	2,267	-0.03%
2019/02/18	0	0.00	6	8.86	8.86	-6	2,271	-0.26%
2019/02/12	0.4	8.81	0	0.00	8.86	0.4	2,333	0.02%
2019/01/30	1	8.91	0	0.00	8.94	1	2,387	0.04%
2019/01/21	0	0.00	10	8.82	8.88	-10	2,596	-0.39%
2019/01/17	48	8.75	0	0.00	8.75	48	2,644	1.82%
2019/01/04	0	0.00	1	8.56	8.60	-1	3,150	-0.03%
2018/12/27	6	8.78	0	0.00	8.75	6	3,225	0.19%
2018/12/21	5	9.00	0	0.00	9.11	5	3,167	0.16%
2018/12/17	0	0.00	15.4	9.24	9.41	-15.4	3,083	-0.50%
2018/12/12	0	0.00	9.2	8.98	8.93	-9.2	2,917	-0.32%
2018/12/11	1	8.90	0	0.00	8.93	1	2,884	0.03%
2018/12/06	5	8.85	6	8.86	8.82	-1	2,845	-0.04%
2018/12/04	0	0.00	20	9.03	9.06	-20	2,838	-0.70%
2018/12/03	2	8.88	7	9.02	9.00	-5	2,786	-0.18%
2018/11/30	4	8.93	0	0.00	9.04	4	2,686	0.15%
2018/11/28	7	9.15	23	9.12	9.19	-16	2,597	-0.62%
2018/11/27	3	9.00	0	0.00	9.00	3	2,525	0.12%
2018/11/21	0	0.00	4	8.46	8.56	-4	2,397	-0.17%
2018/11/13	0	0.00	5	8.18	8.27	-5	2,442	-0.20%
2018/11/09	2	8.30	0	0.00	8.31	2	2,493	0.08%
2018/11/08	5	8.41	0	0.00	8.47	5	2,506	0.20%
2018/11/02	0	0.00	1.4	8.40	8.45	-1.4	2,611	-0.05%
2018/10/26	3	8.33	14	8.50	8.35	-11	2,524	-0.44%
2018/10/25	8	8.40	0	0.00	8.38	8	2,524	0.32%
2018/10/24	0	0.00	1	8.45	8.68	-1	2,496	-0.04%
2018/10/23	0	0.00	1	8.76	8.66	-1	2,480	-0.04%
2018/10/22	12	8.93	16	8.95	8.90	-4	2,451	-0.16%
2018/10/19	10	8.92	0	0.00	8.72	10	2,364	0.42%
2018/10/18	2	7.88	4	8.23	8.37	-2	2,252	-0.09%
2018/10/16	1	7.64	0	0.00	7.47	1	2,206	0.05%
2018/10/15	0	0.00	2	7.59	7.56	-2	2,216	-0.09%
2018/10/12	3	7.30	1	7.38	7.43	2	2,212	0.09%
2018/10/11	4	7.84	0	0.00	7.58	4	2,146	0.19%
2018/10/08	2	8.40	0	0.00	8.41	2	2,071	0.10%
2018/10/05	7	8.37	0	0.00	8.45	7	2,080	0.34%
2018/10/04	5	8.51	0	0.00	8.51	5	2,074	0.24%
2018/09/28	0	0.00	5	8.79	8.73	-5	2,149	-0.23%
2018/09/27	5	8.74	1.3	8.80	8.82	3.7	2,140	0.17%
2018/09/14	0	0.00	5	8.64	8.82	-5	2,426	-0.21%
2018/09/13	0	0.00	5	8.60	8.59	-5	2,445	-0.20%
2018/09/12	4	8.63	0	0.00	8.55	4	2,468	0.16%
2018/09/10	0	0.00	2	8.50	8.45	-2	2,504	-0.08%
2018/08/24	0	0.00	6	8.85	8.85	-6	3,323	-0.18%
2018/08/23	0	0.00	4	8.99	8.96	-4	3,417	-0.12%
2018/08/17	0	0.00	1	8.44	8.36	-1	3,600	-0.03%
2018/08/15	11	8.52	0	0.00	8.50	11	3,623	0.30%
2018/08/14	1	8.56	0	0.00	8.63	1	3,676	0.03%
2018/08/13	7	8.64	0	0.00	8.62	7	3,732	0.19%
2018/08/10	0	0.00	5	9.15	9.08	-5	3,700	-0.14%
2018/08/06	5	9.30	2	9.32	9.27	3	4,153	0.07%
2018/08/03	0	0.00	3	9.17	9.20	-3	4,146	-0.07%
2018/08/02	0	0.00	40	9.14	9.13	-40	4,165	-0.96%
2018/07/27	0	0.00	1	9.20	9.19	-1	4,328	-0.02%
2018/07/23	1	9.16	22	9.11	9.11	-21	4,512	-0.47%
2018/07/20	0	0.00	5	9.15	9.14	-5	4,520	-0.11%
2018/07/17	0	0.00	0	8.97	9.01	0	4,532	0.00%
2018/07/16	0	0.00	1	8.99	8.97	-1	4,531	-0.02%
2018/07/13	0	0.00	20	8.99	8.97	-20	4,552	-0.44%
2018/07/11	10	8.92	3	8.98	8.97	7	4,554	0.15%
2018/07/06	0	0.00	1	8.79	8.73	-1	4,603	-0.02%
2018/07/05	0	0.00	20	8.90	8.79	-20	4,609	-0.43%
2018/07/04	0	0.00	20	8.91	8.90	-20	4,605	-0.43%
2018/07/02	20	9.06	2	9.10	9.10	18	4,596	0.39%
2018/06/29	0	0.00	35	8.83	9.00	-35	4,592	-0.76%
2018/06/28	2	8.80	0	0.00	8.80	2	4,563	0.04%
2018/06/27	5	8.98	35	9.14	8.98	-30	4,560	-0.66%
2018/06/26	10	9.15	2	9.22	9.22	8	4,471	0.18%
2018/06/25	1	9.43	0	0.00	9.33	1	4,410	0.02%
2018/06/22	2	9.47	5	9.51	9.47	-3	4,403	-0.07%
2018/06/21	5	9.61	0	0.00	9.55	5	4,389	0.11%
2018/06/20	25	9.81	0	0.00	9.69	25	4,411	0.57%
2018/06/12	0	0.00	10	9.81	9.88	-10	4,309	-0.23%
2018/06/08	5	9.60	0	0.00	9.60	5	4,190	0.12%
2018/06/06	1	9.45	0	0.00	9.45	1	4,193	0.02%
2018/06/04	0	0.00	5	9.42	9.42	-5	4,124	-0.12%
2018/05/31	0	0.00	12	9.44	9.49	-12	4,053	-0.30%
2018/05/29	0	0.00	0.2	9.48	9.48	-0.2	4,162	-0.01%
2018/05/28	0	0.00	1	9.50	9.75	-1	4,399	-0.02%
2018/05/25	0	0.00	1	9.37	9.38	-1	4,465	-0.02%
2018/05/24	0	0.00	0.1	9.36	9.37	-0.1	4,540	0.00%
2018/05/22	10	9.39	0	0.00	9.42	10	4,581	0.22%
2018/05/17	25	9.41	125	9.41	9.29	-100	4,805	-2.08%	大賣/
2018/05/16	102	9.50	1	9.55	9.50	101	4,906	2.06%	大買/鉅額交易
2018/05/15	0	0.00	2	9.64	9.62	-2	4,955	-0.04%
2018/05/14	2	9.98	0	0.00	9.61	2	5,161	0.04%
2018/05/11	1	10.35	0	0.00	10.30	1	4,930	0.02%
2018/05/10	0	0.00	5	10.40	10.35	-5	4,924	-0.10%
2018/05/09	0	0.00	1	10.40	10.35	-1	4,947	-0.02%
2018/05/08	5	10.40	0	0.00	10.40	5	4,930	0.10%
2018/05/07	21	10.60	0	0.00	10.40	21	4,948	0.42%
2018/04/27	3	9.99	0	0.00	10.05	3	4,992	0.06%
2018/04/25	0	0.00	25.3	10.10	10.05	-25.3	5,063	-0.50%
2018/04/24	5	10.25	5	10.10	10.10	0	5,118	0.00%
2018/04/18	0	0.00	12	10.35	10.35	-12	5,258	-0.23%
2018/04/11	3	10.35	0	0.00	10.35	3	5,847	0.05%
2018/04/10	0.1	10.30	0	0.00	10.35	0.1	5,963	0.00%
2018/03/30	0	0.00	3	10.40	10.45	-3	7,564	-0.04%
2018/03/29	3	10.40	0	0.00	10.40	3	7,572	0.04%
2018/03/28	20	10.45	0	0.00	10.40	20	7,594	0.26%
2018/03/27	1	10.60	0	0.00	10.45	1	7,597	0.01%
2018/03/23	0	0.00	3	10.50	10.40	-3	7,683	-0.04%
2018/03/22	3	10.80	0	0.00	10.70	3	7,646	0.04%
2018/03/20	0	0.00	1	10.95	10.90	-1	7,639	-0.01%
2018/03/16	0	0.00	1	10.85	10.80	-1	7,677	-0.01%
2018/03/14	3	10.90	0	0.00	10.95	3	7,727	0.04%
2018/03/13	0	0.00	20	11.10	11.05	-20	7,792	-0.26%
2018/03/12	5	11.00	0.2	11.10	11.20	4.8	7,844	0.06%
2018/03/09	3	10.90	11	10.99	10.90	-8	7,874	-0.10%
2018/03/08	0	0.00	4	10.70	10.65	-4	7,904	-0.05%
2018/03/06	14	10.77	0	0.00	10.70	14	8,362	0.17%
2018/03/05	0	0.00	4	10.90	10.90	-4	8,755	-0.05%
2018/03/02	34	11.16	1	11.15	11.05	33	8,747	0.38%
2018/03/01	11	10.97	0	0.00	11.30	11	8,897	0.12%
2018/02/27	0	0.00	100	10.50	10.40	-100	8,617	-1.16%
2018/02/26	0	0.00	5	10.20	10.15	-5	8,471	-0.06%
2018/02/22	5	10.20	0	0.00	10.15	5	8,455	0.06%
2018/02/09	1	9.51	0	0.00	9.80	1	8,411	0.01%
2018/02/08	102	10.30	0	0.00	10.20	102	8,147	1.25%	大買/鉅額交易
2018/02/07	0	0.00	12	10.63	10.55	-12	8,001	-0.15%
2018/02/06	1	11.10	2	10.60	10.60	-1	7,923	-0.01%
2018/02/05	0	0.00	2	11.30	11.40	-2	7,757	-0.03%
2018/02/01	0	0.00	2	11.68	11.65	-2	7,973	-0.03%
2018/01/30	2	11.60	1	11.70	11.60	1	7,993	0.01%
2018/01/24	3	11.92	3	11.85	11.90	0	8,221	0.00%
2018/01/23	1	11.55	1	11.60	11.60	0	8,132	0.00%
2018/01/19	0	0.00	10	11.85	11.80	-10	8,295	-0.12%
2018/01/18	0	0.00	5	12.00	11.90	-5	8,265	-0.06%
2018/01/17	1	11.85	0	0.00	11.90	1	8,348	0.01%
2018/01/16	0	0.00	5	11.96	11.95	-5	8,434	-0.06%
2018/01/15	51	12.00	1	12.20	12.00	50	8,478	0.59%
2018/01/12	5	12.00	0	0.00	12.00	5	8,499	0.06%
2018/01/11	1	12.10	5	12.05	11.90	-4	8,509	-0.05%
2018/01/10	5	12.20	20	12.00	12.00	-15	8,512	-0.18%
2018/01/09	0	0.00	2	12.20	12.20	-2	8,468	-0.02%
2018/01/08	5	12.30	5	12.25	12.35	0	8,440	0.00%
2018/01/05	13	12.35	10	12.35	12.30	3	8,333	0.04%
2018/01/04	1	12.10	9	12.10	12.15	-8	8,213	-0.10%
2018/01/03	134	12.49	0	0.00	12.15	134	8,162	1.64%	大買/鉅額交易
2018/01/02	23	11.92	20	12.20	12.40	3	8,047	0.04%