陽明 (2609)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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	122.4	77.47	119.2	78.23	77.50	3.2	50,914	0.01%	大買/大賣/
2024/11/21	125.3	78.59	112.9	78.99	79.30	12.5	49,840	0.02%	大買/大賣/
2024/11/20	140.3	77.37	278	77.59	77.10	-137.8	47,911	-0.29%	大買/大賣/鉅額交易
2024/11/19	28.1	74.08	96.5	74.16	74.70	-68.4	45,259	-0.15%
2024/11/18	38.2	72.48	40.8	72.66	72.10	-2.6	44,245	-0.01%
2024/11/15	35.2	72.29	74.9	72.64	72.20	-39.7	43,790	-0.09%
2024/11/14	97.5	71.47	85.1	71.53	70.80	12.4	43,333	0.03%
2024/11/13	75.2	71.71	25.1	71.53	71.30	50.1	43,608	0.11%
2024/11/12	96.4	72.50	89.8	72.74	72.10	6.6	43,460	0.02%
2024/11/11	42.6	71.34	35	71.54	71.80	7.6	42,627	0.02%
2024/11/08	24.1	71.82	78.3	71.94	71.50	-54.2	42,920	-0.13%
2024/11/07	26	69.46	30	69.55	69.70	-4	42,580	-0.01%
2024/11/06	35	70.40	51	70.54	70.80	-16	42,602	-0.04%
2024/11/05	104.1	69.89	118.6	70.21	70.70	-14.5	42,786	-0.03%	大買/大賣/
2024/11/04	112.1	69.28	66	68.34	68.10	46.1	42,648	0.11%	大買/
2024/11/01	44	69.68	148.2	68.68	70.00	-104.2	42,594	-0.24%	大賣/鉅額交易
2024/10/30	21.1	66.41	48	67.09	66.40	-27	42,286	-0.06%
2024/10/29	40	66.44	34.2	66.35	66.20	5.9	42,605	0.01%
2024/10/28	36	68.13	29.1	68.29	68.10	6.9	42,856	0.02%
2024/10/25	34	67.69	31	67.77	67.80	3	43,058	0.01%
2024/10/24	50	67.61	48.2	67.55	67.30	1.8	43,163	0.00%
2024/10/23	46	68.28	59.1	68.50	68.50	-13.1	43,207	-0.03%
2024/10/22	82.2	68.40	50.7	68.00	67.80	31.5	43,583	0.07%
2024/10/21	34.1	66.88	63.2	67.85	68.40	-29.2	43,713	-0.07%
2024/10/18	30	65.63	51	65.85	65.90	-21	43,601	-0.05%
2024/10/17	20	64.36	70.1	65.20	65.50	-50.1	43,452	-0.12%
2024/10/16	19.1	63.71	37	63.90	63.70	-17.9	43,457	-0.04%
2024/10/15	33	63.43	33	63.51	63.10	0	43,630	0.00%
2024/10/14	10.1	63.28	11	63.57	63.30	-1	44,213	0.00%
2024/10/11	16	63.28	18	63.30	62.80	-2	44,576	0.00%
2024/10/09	52	62.70	40	62.53	62.50	12	44,650	0.03%
2024/10/08	40.1	64.03	20.4	63.84	63.50	19.7	44,723	0.04%
2024/10/07	75.2	63.60	67	63.59	64.10	8.2	45,386	0.02%
2024/10/04	137	64.40	47	64.45	64.10	90	46,296	0.19%	大買/
2024/10/01	96	70.51	102.1	70.68	70.50	-6.1	45,420	-0.01%	大賣/
2024/09/30	174.2	69.89	116.4	69.33	69.00	57.8	45,132	0.13%	大買/大賣/
2024/09/27	140.4	72.02	161.6	72.50	72.90	-21.2	44,635	-0.05%	大買/大賣/
2024/09/26	346.6	72.78	411.2	72.56	70.90	-64.5	43,684	-0.15%	大買/大賣/
2024/09/25	166	68.43	224.2	69.12	70.40	-58.3	41,313	-0.14%	大買/大賣/
2024/09/24	196.1	67.48	246.7	67.32	67.60	-50.7	39,564	-0.13%	大買/大賣/
2024/09/23	32	63.91	70.1	64.28	64.50	-38.1	37,671	-0.10%
2024/09/20	58.1	63.44	23	63.38	63.60	35.1	38,079	0.09%
2024/09/19	18	62.83	34	63.16	63.40	-16	38,812	-0.04%
2024/09/18	33.1	62.67	45	62.54	62.60	-11.9	39,497	-0.03%
2024/09/16	26	61.63	8	61.61	61.70	18	41,761	0.04%
2024/09/13	14.1	62.34	11	62.35	62.40	3.1	42,555	0.01%
2024/09/12	7	62.19	12.2	62.26	62.00	-5.2	43,986	-0.01%
2024/09/11	14	60.91	24.3	61.34	61.30	-10.3	44,485	-0.02%
2024/09/10	61	60.92	66.6	60.27	59.80	-5.6	45,909	-0.01%
2024/09/09	34.1	60.54	20	60.78	60.60	14.1	48,201	0.03%
2024/09/06	7	61.49	18.2	62.01	62.10	-11.2	50,370	-0.02%
2024/09/05	14	61.39	8.1	61.82	61.50	5.9	54,137	0.01%
2024/09/04	16.2	59.61	15.2	60.12	60.70	0.9	59,230	0.00%
2024/09/03	39.1	62.50	8.2	62.82	61.80	30.9	62,553	0.05%
2024/09/02	52.4	63.03	20	63.08	62.30	32.4	67,649	0.05%
2024/08/30	10.3	63.76	33.7	63.91	64.50	-23.4	71,442	-0.03%
2024/08/29	11	62.79	19	62.83	62.90	-8	72,503	-0.01%
2024/08/28	11.1	62.63	15.2	62.64	62.60	-4.2	75,295	-0.01%
2024/08/27	43.6	62.95	12.3	62.83	62.70	31.3	80,365	0.04%
2024/08/26	45.1	64.80	119.3	65.01	64.20	-74.2	80,319	-0.09%	大賣/
2024/08/23	24.1	63.72	20	63.93	63.60	4.1	80,354	0.01%
2024/08/22	9.1	63.76	26	63.70	63.70	-17	80,874	-0.02%
2024/08/21	20.1	63.72	28	64.17	63.70	-7.9	81,654	-0.01%
2024/08/20	102	63.80	21	64.47	63.70	81	81,682	0.10%	大買/
2024/08/19	24.1	63.83	29	64.13	63.70	-4.9	81,476	-0.01%
2024/08/16	59	64.09	47	64.15	63.80	12	81,622	0.01%
2024/08/15	48	62.66	199.1	63.40	63.80	-151.1	81,353	-0.19%	大賣/鉅額交易
2024/08/14	44	61.91	43	61.73	61.60	1	80,912	0.00%
2024/08/13	186.1	62.64	81	61.90	61.80	105.1	81,032	0.13%	大買/鉅額交易
2024/08/12	60	61.27	150.1	62.71	63.50	-90	85,062	-0.11%	大賣/
2024/08/09	119.2	61.20	106.4	61.50	60.80	12.8	87,798	0.01%	大買/大賣/
2024/08/08	154	61.73	14	61.51	61.20	140	94,830	0.15%	大買/鉅額交易
2024/08/07	78.1	62.19	96.2	63.13	63.60	-18.2	98,810	-0.02%
2024/08/06	59.1	62.26	55.1	62.49	61.10	4	104,523	0.00%
2024/08/05	46.5	60.86	46.1	60.79	60.00	0.4	106,461	0.00%
2024/08/02	71	65.02	86.1	64.70	64.10	-15.1	106,869	-0.01%
2024/08/01	55.4	64.31	67.5	64.59	64.60	-12.1	107,135	-0.01%
2024/07/31	25	62.71	82.2	63.31	63.40	-57.2	107,083	-0.05%
2024/07/30	40.3	60.84	70.1	61.69	62.30	-29.8	107,424	-0.03%
2024/07/29	13	60.05	10.3	60.22	60.00	2.7	108,143	0.00%
2024/07/26	29.3	59.91	68.7	59.17	60.30	-39.4	109,053	-0.04%
2024/07/23	41.5	60.51	41.4	60.84	60.80	0.1	111,862	0.00%
2024/07/22	15.2	58.38	47.5	58.34	58.60	-32.3	114,730	-0.03%
2024/07/19	62	60.29	121.1	60.39	60.20	-59.1	114,172	-0.05%	大賣/
2024/07/18	29.1	61.90	14	61.99	61.80	15.1	114,049	0.01%
2024/07/17	44.5	61.92	22.1	62.17	61.90	22.5	113,909	0.02%
2024/07/16	35.3	63.27	12.2	63.78	62.40	23.1	114,301	0.02%
2024/07/15	64	63.30	51.3	63.27	63.10	12.8	114,770	0.01%
2024/07/12	43.2	63.84	50	64.19	64.00	-6.8	114,184	-0.01%
2024/07/11	12	65.45	7	65.47	65.10	5	113,780	0.00%
2024/07/10	37.5	65.89	24.1	65.71	65.10	13.4	113,798	0.01%
2024/07/09	89.3	65.66	44.5	65.92	65.20	44.8	113,470	0.04%
2024/07/08	140.8	67.64	56.8	67.80	67.50	84	112,626	0.07%	大買/
2024/07/05	61.5	72.65	30.1	72.87	72.30	31.4	111,216	0.03%
2024/07/04	46.1	74.55	27.1	74.44	73.80	19	110,779	0.02%
2024/07/03	85.5	75.45	57.2	76.12	74.80	28.3	110,428	0.03%
2024/07/02	97.2	74.03	23.6	73.97	74.10	73.6	109,694	0.07%
2024/07/01	40.3	74.08	58.4	75.05	73.70	-18.1	109,279	-0.02%
2024/06/28	37.1	74.89	27.3	74.90	74.60	9.9	108,377	0.01%
2024/06/27	22.1	75.55	25.1	75.49	75.20	-3	107,922	0.00%
2024/06/26	47	75.33	17	75.05	75.00	30	107,423	0.03%
2024/06/25	37	75.68	81.5	75.68	76.50	-44.5	106,758	-0.04%
2024/06/24	88.9	74.98	88	74.36	74.20	0.9	105,780	0.00%
2024/06/21	191.5	77.86	173.1	78.16	75.90	18.3	105,449	0.02%	大買/大賣/
2024/06/20	89	76.37	228.7	76.47	76.70	-139.7	103,009	-0.14%	大賣/鉅額交易
2024/06/19	137	75.89	85.3	76.10	75.00	51.7	102,277	0.05%	大買/
2024/06/18	100	73.94	61.2	74.14	74.10	38.8	100,961	0.04%
2024/06/17	135.2	74.03	66.1	74.19	73.70	69.1	100,571	0.07%	大買/
2024/06/14	123.4	74.82	280.4	74.92	75.40	-157	99,141	-0.16%	大買/大賣/鉅額交易
2024/06/13	175.9	73.16	149.2	73.32	72.40	26.6	97,069	0.03%	大買/大賣/
2024/06/12	345.4	71.21	253.4	71.73	70.90	92	95,585	0.10%	大買/大賣/
2024/06/11	465.9	79.40	316.7	78.80	74.70	149.1	92,009	0.16%	大買/大賣/鉅額交易
2024/06/07	250.1	83.04	291.7	83.39	82.90	-41.7	87,019	-0.05%	大買/大賣/
2024/06/06	414.8	82.65	374.3	82.67	83.70	40.6	83,616	0.05%	大買/大賣/
2024/06/05	283.6	80.73	308.8	80.36	80.40	-25.1	78,688	-0.03%	大買/大賣/
2024/06/04	107	74.91	135.3	75.37	75.70	-28.3	75,295	-0.04%	大買/大賣/
2024/06/03	217.2	73.81	283.5	73.73	75.90	-66.3	74,088	-0.09%	大買/大賣/
2024/05/31	497.7	76.95	336.6	76.55	71.50	161.1	71,518	0.23%	大買/大賣/鉅額交易
2024/05/30	25.5	77.26	18.1	78.26	78.30	7.3	66,738	0.01%
2024/05/29	71.3	78.98	24.1	78.89	77.20	47.2	66,931	0.07%
2024/05/28	58.6	79.62	75.1	79.41	79.50	-16.5	66,688	-0.02%
2024/05/27	59.2	76.57	63.6	75.87	78.30	-4.4	66,564	-0.01%
2024/05/24	36.1	73.23	52.4	73.22	73.50	-16.3	66,061	-0.02%
2024/05/23	9.1	71.45	6.5	71.92	71.30	2.6	65,927	0.00%
2024/05/22	8	71.85	20	72.16	72.00	-12	66,285	-0.02%
2024/05/21	28.3	71.07	15	70.95	71.40	13.2	67,030	0.02%
2024/05/20	20.6	71.62	35.6	71.96	72.50	-14.9	67,811	-0.02%
2024/05/17	40.1	71.84	39.5	71.86	71.00	0.7	67,821	0.00%
2024/05/16	321.1	73.21	441.9	73.69	74.10	-120.8	67,308	-0.18%	大買/大賣/鉅額交易
2024/05/15	283.4	70.93	251.6	70.88	71.40	31.8	62,532	0.05%	大買/大賣/
2024/05/14	504	70.46	701	71.22	71.30	-197.1	59,266	-0.33%	大買/大賣/鉅額交易
2024/05/13	139.6	65.97	191.4	66.45	66.60	-51.8	51,583	-0.10%	大買/大賣/
2024/05/10	127.4	58.85	340.3	59.66	60.60	-212.9	47,517	-0.45%	大買/大賣/鉅額交易
2024/05/09	104.3	54.82	289.4	54.78	55.10	-185.1	41,522	-0.45%	大買/大賣/鉅額交易
2024/05/08	91.2	53.23	50	52.65	52.20	41.2	38,724	0.11%
2024/05/07	49	52.00	111.7	52.21	52.50	-62.7	37,648	-0.17%	大賣/
2024/05/06	30	50.29	30	50.66	50.60	0	36,577	0.00%
2024/05/03	32.8	50.66	17.9	51.03	50.40	14.9	36,422	0.04%
2024/05/02	66	51.72	51	51.36	51.30	15	35,869	0.04%
2024/04/30	97	51.99	35.2	52.27	52.20	61.9	34,907	0.18%
2024/04/29	152.1	54.00	184.1	53.78	52.90	-32	34,260	-0.09%	大買/大賣/
2024/04/26	67.4	49.64	294.7	50.12	51.80	-227.3	31,859	-0.71%	大賣/鉅額交易
2024/04/25	2	46.75	17	46.87	47.10	-15	28,881	-0.05%
2024/04/24	10	46.24	50	46.61	46.70	-40	29,490	-0.14%
2024/04/23	8	45.58	14.2	45.82	45.85	-6.2	30,084	-0.02%
2024/04/22	105	46.58	50.3	46.67	45.60	54.7	31,047	0.18%	大買/
2024/04/19	14.1	45.58	68	45.37	45.15	-53.9	31,099	-0.17%
2024/04/18	15	43.76	3.4	43.99	43.80	11.6	31,794	0.04%
2024/04/17	5	44.00	2	44.13	43.95	3	32,544	0.01%
2024/04/16	23.5	44.03	3	44.23	43.80	20.5	35,643	0.06%
2024/04/15	5	44.44	15.5	45.33	45.20	-10.5	38,172	-0.03%
2024/04/12	4	45.01	4.1	45.00	45.20	0	39,648	0.00%
2024/04/11	10	45.06	13	45.10	45.00	-3	42,860	-0.01%
2024/04/10	10	44.71	1	45.05	44.40	9	47,471	0.02%
2024/04/09	2.1	45.10	22	45.26	44.95	-19.9	49,252	-0.04%
2024/04/08	6.1	43.82	12.1	44.65	45.10	-6	51,653	-0.01%
2024/04/03	24.2	43.89	14	43.82	43.80	10.2	51,965	0.02%
2024/04/02	5.7	44.09	21	44.27	44.45	-15.3	52,810	-0.03%
2024/04/01	18.6	44.32	2.1	44.30	44.30	16.5	54,419	0.03%
2024/03/29	4.1	44.30	2.2	44.45	44.40	1.9	57,040	0.00%
2024/03/28	24.1	44.22	17.3	44.41	44.10	6.8	61,145	0.01%
2024/03/27	6.2	44.30	1	44.35	44.15	5.2	66,969	0.01%
2024/03/26	61.1	44.53	2.1	44.30	44.15	59	72,282	0.08%
2024/03/25	2.2	45.44	4	45.55	45.60	-1.8	74,413	0.00%
2024/03/22	17.4	45.11	2	45.25	45.15	15.4	78,776	0.02%
2024/03/21	18.1	45.66	29	46.21	45.45	-10.9	82,392	-0.01%
2024/03/20	32.6	45.08	7	45.59	44.95	25.6	82,759	0.03%
2024/03/19	12.2	45.52	24.7	45.71	45.30	-12.4	82,606	-0.02%
2024/03/18	65.8	45.16	9.3	45.16	45.15	56.5	82,626	0.07%
2024/03/15	67.2	46.31	61	46.35	46.50	6.2	82,622	0.01%
2024/03/14	33.2	48.08	12	47.92	47.75	21.2	81,884	0.03%
2024/03/13	43.1	48.80	28.1	49.15	48.70	15	81,628	0.02%
2024/03/12	13.2	48.81	48	48.96	48.95	-34.8	81,399	-0.04%
2024/03/11	8	48.43	49.1	48.57	48.60	-41.1	81,293	-0.05%
2024/03/08	79	47.87	73.2	48.24	47.55	5.8	81,533	0.01%
2024/03/07	60	48.15	49.3	48.29	48.00	10.8	81,653	0.01%
2024/03/06	37.3	48.22	32	48.38	48.00	5.3	81,835	0.01%
2024/03/05	45	48.93	15	49.08	48.60	30	81,797	0.04%
2024/03/04	53	48.37	41	48.65	48.90	12	81,501	0.01%
2024/03/01	24	49.04	10	49.20	49.15	14	81,079	0.02%
2024/02/29	30	49.56	65.2	49.70	49.85	-35.2	80,766	-0.04%
2024/02/27	44	48.79	27	49.02	48.55	17	80,194	0.02%
2024/02/26	30.3	48.98	12	49.05	48.70	18.3	79,816	0.02%
2024/02/23	81.3	49.65	72.5	49.08	49.10	8.8	79,548	0.01%
2024/02/22	45.5	49.68	67.5	49.79	49.95	-22	79,046	-0.03%
2024/02/21	67.6	48.93	20.1	48.90	48.35	47.4	77,991	0.06%
2024/02/20	24.9	48.06	61	47.97	48.15	-36.1	76,991	-0.05%
2024/02/19	5.2	46.83	14	46.82	46.90	-8.8	76,623	-0.01%
2024/02/16	23.1	47.29	30	47.40	46.90	-7	76,622	-0.01%
2024/02/15	30.4	46.24	54	46.06	46.65	-23.6	76,927	-0.03%
2024/02/05	57.2	47.55	46	47.33	47.30	11.2	76,416	0.01%
2024/02/02	45.2	47.98	9.2	47.98	47.75	36	76,221	0.05%
2024/02/01	17.7	48.88	34.1	48.91	49.15	-16.5	75,807	-0.02%
2024/01/31	34.1	48.10	20	48.18	47.85	14.1	75,447	0.02%
2024/01/30	14.1	48.70	29.7	48.49	48.50	-15.6	75,144	-0.02%
2024/01/29	14.6	48.78	4.1	48.79	48.80	10.5	75,025	0.01%
2024/01/26	9.2	49.09	21	48.92	48.90	-11.8	74,848	-0.02%
2024/01/25	28	49.38	14	49.28	49.25	14	74,575	0.02%
2024/01/24	12	49.80	18	50.14	49.80	-6	74,259	-0.01%
2024/01/23	29	49.72	16	50.25	49.45	13	73,968	0.02%
2024/01/22	59.3	49.42	35	49.44	49.80	24.3	73,435	0.03%
2024/01/19	43	50.62	23	50.61	50.90	20	72,698	0.03%
2024/01/18	98.1	50.75	123	50.92	51.30	-24.9	72,119	-0.03%	大賣/
2024/01/17	84	50.23	23	50.59	49.75	61	71,254	0.09%
2024/01/16	78.7	51.90	55	52.16	51.10	23.7	70,167	0.03%
2024/01/15	78	52.51	72	52.69	52.20	6	69,052	0.01%
2024/01/12	124	50.96	199.6	51.44	51.80	-75.6	68,101	-0.11%	大買/大賣/
2024/01/11	90.8	49.51	121	49.42	49.30	-30.3	66,573	-0.05%	大賣/
2024/01/10	169.3	49.30	107.2	49.46	48.80	62.1	65,947	0.09%	大買/大賣/
2024/01/09	205.7	52.07	82	51.82	51.70	123.7	62,747	0.20%	大買/鉅額交易
2024/01/08	157.7	57.15	96.3	57.12	56.50	61.4	59,929	0.10%	大買/
2024/01/05	288.3	57.89	300	58.02	58.00	-11.7	58,241	-0.02%	大買/大賣/
2024/01/04	532.3	56.59	680.7	57.04	57.30	-148.4	54,924	-0.27%	大買/大賣/鉅額交易
2024/01/03	96.8	54.03	132.4	54.25	54.00	-35.6	50,539	-0.07%	大賣/
2024/01/02	173.5	54.03	224.2	53.38	53.00	-50.7	48,572	-0.10%	大買/大賣/
2023/12/29	50.3	51.57	55	51.65	51.30	-4.7	46,003	-0.01%
2023/12/28	70.4	52.09	61.5	52.07	51.90	8.9	45,551	0.02%
2023/12/27	83.3	53.12	126	53.34	52.60	-42.7	44,588	-0.10%	大賣/
2023/12/26	232	52.51	247	52.78	52.00	-15	43,061	-0.03%	大買/大賣/
2023/12/25	454.5	53.45	232.2	52.46	51.80	222.3	40,417	0.55%	大買/大賣/鉅額交易
2023/12/22	732	57.07	703.6	57.39	57.50	28.3	36,363	0.08%	大買/大賣/
2023/12/21	346.9	52.54	659	53.56	55.40	-312.2	30,431	-1.03%	大買/大賣/鉅額交易
2023/12/20	142	49.48	186.2	49.85	50.40	-44.2	25,050	-0.18%	大買/大賣/
2023/12/19	285.9	49.39	277.1	49.24	49.30	8.8	22,532	0.04%	大買/大賣/
2023/12/18	237.1	46.60	263.5	47.06	47.85	-26.4	18,279	-0.14%	大買/大賣/
2023/12/15	25	44.14	40.1	44.10	44.25	-15	14,910	-0.10%
2023/12/14	20.4	42.93	33	43.00	42.75	-12.6	14,410	-0.09%
2023/12/13	9.7	43.56	2	43.78	43.20	7.7	14,666	0.05%
2023/12/12	18.1	44.20	14.1	44.46	44.00	4	16,436	0.02%
2023/12/11	5	44.32	4	44.42	44.00	1	16,360	0.01%
2023/12/08	14	43.78	4	44.12	44.00	10	16,264	0.06%
2023/12/07	12	43.89	4	43.84	43.70	8	16,227	0.05%
2023/12/06	24	44.69	6	44.68	44.65	18	16,207	0.11%
2023/12/05	16	44.84	67	44.82	44.85	-51	16,069	-0.32%
2023/12/04	33	44.73	23.9	44.85	45.15	9.2	15,536	0.06%
2023/12/01	36.2	42.73	82.3	43.09	43.30	-46.1	14,717	-0.31%
2023/11/30	17.1	42.26	0	0.00	42.00	17.1	14,382	0.12%
2023/11/29	8	42.38	3	42.53	42.55	5	14,303	0.03%
2023/11/28	5.3	42.36	24.1	42.47	42.65	-18.8	14,280	-0.13%
2023/11/27	3.2	41.99	19	42.03	42.00	-15.8	14,187	-0.11%
2023/11/24	8.2	41.41	11	41.58	41.75	-2.8	14,230	-0.02%
2023/11/22	4.2	41.66	4	41.58	41.55	0.2	14,285	0.00%
2023/11/21	4.6	41.90	1	42.15	41.90	3.6	14,315	0.03%
2023/11/20	13	41.78	0.1	41.75	42.00	12.9	14,564	0.09%
2023/11/17	27	41.86	18	41.90	41.80	9	14,695	0.06%
2023/11/16	2	42.00	6	42.13	42.15	-4	14,689	-0.03%
2023/11/15	5.1	41.50	2	41.80	42.10	3.1	14,752	0.02%
2023/11/14	20.2	41.78	19	42.42	41.50	1.2	15,292	0.01%
2023/11/13	4.1	41.55	4	41.49	41.45	0.1	15,000	0.00%
2023/11/10	3.1	41.34	5	41.29	41.30	-1.9	15,307	-0.01%
2023/11/09	2	41.88	4	42.00	41.85	-2	15,399	-0.01%
2023/11/08	9.3	42.02	0	0.00	41.90	9.3	15,698	0.06%
2023/11/07	11	42.16	4	42.40	42.25	7	15,767	0.04%
2023/11/06	8.1	42.30	38	42.31	42.30	-29.9	15,975	-0.19%
2023/11/03	0	0.00	4.2	43.20	43.25	-4.2	15,983	-0.03%
2023/11/02	5	42.60	6.1	42.60	42.65	-1.1	16,076	-0.01%
2023/11/01	0	42.20	0	42.35	42.10	0	16,408	0.00%
2023/10/31	3.1	42.81	3	42.33	42.10	0.1	16,745	0.00%
2023/10/30	4	42.99	6.9	43.18	43.25	-2.8	16,865	-0.02%
2023/10/27	4.1	42.54	1	42.90	43.00	3.1	16,907	0.02%
2023/10/26	0	42.30	4	42.33	42.45	-4	17,389	-0.02%
2023/10/25	0.1	42.24	3.2	42.34	42.30	-3.1	17,925	-0.02%
2023/10/24	6	41.79	6.2	42.21	42.20	-0.2	18,272	0.00%
2023/10/23	2	42.00	7	42.16	41.95	-5	18,667	-0.03%
2023/10/20	7	42.06	7.1	42.05	42.35	-0.1	18,868	0.00%
2023/10/19	0	42.55	7.1	42.58	42.70	-7	19,136	-0.04%
2023/10/18	3	42.17	1	42.10	42.30	2	19,637	0.01%
2023/10/17	3	42.33	9.1	42.26	42.25	-6.1	20,006	-0.03%
2023/10/16	3.1	42.05	7	42.01	42.40	-3.9	20,676	-0.02%
2023/10/13	8	42.61	2	42.53	42.55	6	21,410	0.03%
2023/10/12	6	42.88	1	43.00	43.10	5	21,726	0.02%
2023/10/11	23.2	43.07	13	43.46	42.55	10.2	22,300	0.05%
2023/10/06	1	44.81	0	0.00	45.00	1	23,265	0.00%
2023/10/05	3	44.95	4	45.34	44.90	-1	24,382	0.00%
2023/10/04	0	44.45	19.1	44.36	44.55	-19.1	24,984	-0.08%
2023/10/03	5	44.25	6	44.42	44.10	-1	25,836	0.00%
2023/10/02	3.2	44.73	3	44.67	44.45	0.2	26,366	0.00%
2023/09/28	7	45.44	2	45.65	45.45	5	27,236	0.02%
2023/09/27	5	46.21	7.1	46.19	45.90	-2.1	30,489	-0.01%
2023/09/26	4.7	45.75	16	45.87	45.95	-11.3	33,006	-0.03%
2023/09/25	3	45.80	7	45.80	45.95	-4	37,459	-0.01%
2023/09/22	3	45.85	11.1	45.81	45.80	-8.1	39,241	-0.02%
2023/09/21	10	45.70	6	45.69	45.60	4	39,654	0.01%
2023/09/20	22.9	46.50	57	47.06	46.30	-34.1	39,877	-0.09%
2023/09/19	65.1	45.64	93.1	45.83	45.85	-28	39,695	-0.07%
2023/09/18	39.2	45.62	31	46.16	45.50	8.2	39,773	0.02%
2023/09/15	198.3	46.49	166.8	46.47	46.45	31.5	39,977	0.08%	大買/大賣/
2023/09/14	1	44.35	26.1	44.29	44.60	-25.1	38,125	-0.07%
2023/09/13	3	43.03	4.1	43.19	43.30	-1.1	38,034	0.00%
2023/09/12	4	43.02	10	43.04	43.10	-6	38,359	-0.02%
2023/09/11	3	42.65	5.3	42.91	42.50	-2.2	38,623	-0.01%
2023/09/08	3	42.67	5.1	42.89	42.65	-2.1	38,922	-0.01%
2023/09/07	4	42.58	6.2	42.56	42.50	-2.2	39,057	-0.01%
2023/09/06	8.1	42.76	3	42.85	42.60	5.1	39,193	0.01%
2023/09/05	7	43.04	8	43.19	43.30	-1	39,357	0.00%
2023/09/04	5.1	42.88	9	42.82	42.90	-3.9	39,782	-0.01%
2023/09/01	6	42.15	0	0.00	42.10	6	39,716	0.02%
2023/08/31	6.3	42.70	6.1	42.62	42.25	0.2	39,828	0.00%
2023/08/30	4.3	42.31	0	0.00	42.25	4.3	39,936	0.01%
2023/08/29	0	42.34	1	42.45	42.50	-1	40,016	0.00%
2023/08/28	5.1	41.72	4.1	42.21	42.00	1	40,157	0.00%
2023/08/25	1	42.10	3.2	42.09	42.05	-2.2	40,320	-0.01%
2023/08/24	25.4	42.02	1	42.45	41.95	24.4	40,373	0.06%
2023/08/23	5.3	43.23	2	43.65	42.95	3.3	40,250	0.01%
2023/08/22	5	43.26	5	43.46	43.30	0	40,211	0.00%
2023/08/21	57	43.22	43	43.10	43.10	14	40,225	0.03%
2023/08/18	59	44.63	91.5	44.60	43.90	-32.5	40,110	-0.08%
2023/08/17	24.1	42.05	28.2	42.17	42.55	-4	39,468	-0.01%
2023/08/16	45.5	42.20	60.2	42.18	42.05	-14.7	39,345	-0.04%
2023/08/15	15.4	43.86	22	43.64	43.60	-6.6	39,023	-0.02%
2023/08/14	18.4	44.11	54.1	44.67	44.05	-35.7	38,934	-0.09%
2023/08/11	15	45.29	6	45.22	45.30	9	38,727	0.02%
2023/08/10	11.1	45.45	11.1	45.46	45.50	0	38,714	0.00%
2023/08/09	5	46.15	3	46.05	46.00	2	38,759	0.01%
2023/08/08	17.1	46.47	15	46.47	46.40	2.1	38,698	0.01%
2023/08/07	11.1	45.78	8.2	46.02	46.40	2.9	38,780	0.01%
2023/08/04	61	46.81	5	47.00	47.15	56	38,682	0.14%
2023/08/02	2.2	46.53	14	46.51	46.45	-11.8	38,518	-0.03%
2023/08/01	0	46.95	5	46.97	46.80	-5	38,578	-0.01%
2023/07/31	42.4	47.06	11.3	46.92	46.50	31.1	38,652	0.08%
2023/07/28	18	47.63	19	47.79	47.75	-1	38,349	0.00%
2023/07/27	20	46.91	6	47.25	46.90	14	38,170	0.04%
2023/07/26	18.2	46.65	26.1	46.75	46.90	-7.9	38,213	-0.02%
2023/07/25	7.1	45.71	16	45.63	45.60	-8.9	38,023	-0.02%
2023/07/24	33.1	46.00	11	45.99	45.75	22.1	38,172	0.06%
2023/07/21	53.3	47.59	33	47.65	47.35	20.2	38,225	0.05%
2023/07/20	22.1	47.55	31	47.78	48.40	-8.9	37,923	-0.02%
2023/07/19	26.1	46.78	11.3	46.90	46.80	14.8	37,424	0.04%
2023/07/18	36.1	46.36	40	46.06	46.30	-3.9	37,107	-0.01%
2023/07/17	12.1	45.16	17	45.19	45.05	-4.9	36,551	-0.01%
2023/07/14	52.3	44.95	33	44.88	44.60	19.3	36,353	0.05%
2023/07/13	110.5	44.64	43.5	44.62	44.00	67.1	36,109	0.19%	大買/
2023/07/12	70	46.60	58.3	46.94	46.25	11.6	35,144	0.03%
2023/07/11	65.7	48.57	37.1	48.81	48.40	28.6	34,359	0.08%
2023/07/10	120.2	49.36	40.5	49.18	48.85	79.7	33,858	0.24%	大買/
2023/07/07	48.4	50.64	25	50.78	50.60	23.4	33,170	0.07%
2023/07/06	106.4	51.07	93	51.10	51.00	13.4	32,733	0.04%	大買/
2023/07/05	224.6	52.48	197.4	51.99	51.70	27.2	32,089	0.08%	大買/大賣/
2023/07/04	141.1	54.03	57.4	54.16	54.20	83.7	29,285	0.29%	大買/
2023/07/03	279.3	68.07	427.1	68.29	69.30	-147.8	26,890	-0.55%	大買/大賣/鉅額交易
2023/06/30	124.3	62.36	120.7	62.48	63.00	3.6	22,631	0.02%	大買/大賣/
2023/06/29	48.1	60.08	11	60.15	60.10	37.1	20,969	0.18%
2023/06/28	20.2	60.72	19	60.76	60.70	1.2	20,607	0.01%
2023/06/27	8	61.54	8.3	61.33	61.10	-0.2	20,361	0.00%
2023/06/26	21	61.52	17	61.47	61.10	4	20,295	0.02%
2023/06/21	50.4	61.94	14	62.21	61.50	36.4	20,189	0.18%
2023/06/20	14.1	63.36	8	63.51	63.20	6.1	19,866	0.03%
2023/06/19	28.2	63.92	29	63.98	63.50	-0.8	19,802	0.00%
2023/06/16	18	64.57	79	64.56	64.80	-61	19,725	-0.31%
2023/06/15	86	63.96	27.1	64.23	64.10	58.9	19,599	0.30%
2023/06/14	18.3	64.13	42.1	64.15	64.30	-23.8	19,652	-0.12%
2023/06/13	11	63.03	6	63.15	63.20	5	20,100	0.02%
2023/06/12	8.2	62.44	16	62.43	63.00	-7.9	21,149	-0.04%
2023/06/09	18.1	62.68	25.2	62.41	62.90	-7.1	22,330	-0.03%
2023/06/08	19.3	62.70	38.1	62.68	62.60	-18.9	23,461	-0.08%
2023/06/07	5	61.58	34	61.60	61.70	-29	26,858	-0.11%
2023/06/06	4	61.50	6	61.52	61.70	-2	27,226	-0.01%
2023/06/05	7.4	61.12	43	61.04	60.90	-35.6	27,587	-0.13%
2023/06/02	36.2	61.55	7	61.30	61.50	29.2	27,811	0.11%
2023/06/01	10.1	60.90	14	60.65	61.40	-4	28,459	-0.01%
2023/05/31	16.1	61.14	7	61.50	60.80	9.1	29,434	0.03%
2023/05/30	31.2	61.71	0	0.00	61.30	31.2	29,898	0.10%
2023/05/29	31.2	62.04	17.1	61.99	62.00	14.1	30,085	0.05%
2023/05/26	4.1	61.17	12	61.41	61.30	-8	30,598	-0.03%
2023/05/25	9.2	61.22	13	61.31	61.10	-3.8	31,159	-0.01%
2023/05/24	42	61.89	5	61.82	61.90	37	31,696	0.12%
2023/05/23	21.8	61.73	16.2	61.83	61.70	5.6	32,291	0.02%
2023/05/22	14	61.99	10.7	61.58	62.10	3.3	32,291	0.01%
2023/05/19	4.1	61.20	1.3	61.05	61.30	2.8	32,218	0.01%
2023/05/18	12.1	61.25	0	0.00	61.30	12.1	32,251	0.04%
2023/05/17	13.3	61.43	19	61.32	61.20	-5.8	32,327	-0.02%
2023/05/16	4.2	60.91	0	0.00	60.90	4.2	32,444	0.01%
2023/05/15	70.3	60.91	152	60.47	61.20	-81.7	32,668	-0.25%	大賣/
2023/05/12	15.1	60.12	10	60.40	60.20	5.1	32,769	0.02%
2023/05/11	39.3	60.54	10	60.60	60.10	29.3	32,791	0.09%
2023/05/10	8.1	61.01	14.5	61.14	61.60	-6.4	32,647	-0.02%
2023/05/09	5.7	60.44	8.1	60.50	60.30	-2.4	32,509	-0.01%
2023/05/08	95.3	60.60	4	60.60	60.50	91.3	32,727	0.28%
2023/05/05	28.1	61.03	1	60.80	61.20	27.1	33,125	0.08%
2023/05/04	39	60.84	2.1	60.95	60.80	36.9	33,362	0.11%
2023/05/03	47.2	60.97	175	61.10	60.70	-127.8	33,379	-0.38%	大賣/鉅額交易
2023/05/02	165	61.81	5	61.82	61.90	160	33,340	0.48%	大買/鉅額交易
2023/04/28	64.4	62.82	23	62.90	63.10	41.4	33,450	0.12%
2023/04/27	28.7	61.84	2	62.00	61.70	26.7	33,449	0.08%
2023/04/26	129.4	62.70	151	62.60	62.40	-21.6	33,449	-0.06%	大買/大賣/
2023/04/25	66.1	63.83	41	64.27	63.70	25.1	33,282	0.08%
2023/04/24	30.1	64.76	12	64.90	64.70	18.1	33,348	0.05%
2023/04/21	19.1	65.80	9.2	65.34	64.90	9.9	33,497	0.03%
2023/04/20	4.1	66.67	158.2	66.88	66.40	-154.1	33,407	-0.46%	大賣/鉅額交易
2023/04/19	52.3	65.84	1.1	66.20	66.00	51.3	33,575	0.15%
2023/04/18	25	66.97	38.1	66.59	66.40	-13.1	33,590	-0.04%
2023/04/17	24.1	67.70	25.4	67.58	67.70	-1.3	33,504	0.00%
2023/04/14	16.2	66.70	55.1	66.77	66.80	-38.9	33,500	-0.12%
2023/04/13	19.1	66.29	55.1	66.41	66.30	-36	33,627	-0.11%
2023/04/12	29	66.17	30.2	66.22	66.40	-1.2	33,872	0.00%
2023/04/11	7.4	65.90	25.2	65.86	65.60	-17.8	33,885	-0.05%
2023/04/10	203.2	65.95	25	65.84	65.70	178.2	34,120	0.52%	大買/鉅額交易
2023/04/07	27	65.10	43.4	65.50	65.60	-16.4	34,136	-0.05%
2023/04/06	15.5	64.07	94	64.49	64.00	-78.5	34,381	-0.23%
2023/03/31	19	64.28	16	63.90	64.30	3.1	34,969	0.01%
2023/03/30	9.2	63.45	20.3	63.48	63.30	-11.1	37,128	-0.03%
2023/03/29	91.4	63.78	5	63.58	63.50	86.4	38,375	0.23%
2023/03/28	23.4	64.37	13.6	64.09	64.00	9.8	39,630	0.02%
2023/03/27	30.7	64.10	14	64.27	64.20	16.7	41,065	0.04%
2023/03/24	14	64.09	1.1	64.01	64.20	13	43,592	0.03%
2023/03/23	70.6	64.22	8	64.16	64.10	62.6	43,772	0.14%
2023/03/22	24.8	65.36	24	65.58	65.30	0.8	43,827	0.00%
2023/03/21	20.8	65.50	17	65.46	65.10	3.8	44,274	0.01%
2023/03/20	49.3	66.07	37	65.77	65.80	12.3	44,251	0.03%
2023/03/17	65.1	65.23	44.4	65.12	65.40	20.7	44,367	0.05%
2023/03/16	83.2	65.33	60	65.32	64.70	23.2	44,186	0.05%
2023/03/15	173.3	67.93	164	67.25	66.50	9.3	43,768	0.02%	大買/大賣/
2023/03/14	100.8	67.72	85.4	67.94	67.50	15.4	43,133	0.04%
2023/03/13	117.3	69.07	95.3	69.19	69.10	21.9	42,354	0.05%	大買/
2023/03/10	423.1	68.86	256	69.36	68.70	167.1	41,250	0.41%	大買/大賣/鉅額交易
2023/03/09	19.2	66.73	35.4	66.56	67.00	-16.2	38,207	-0.04%
2023/03/08	59.1	66.33	31.1	66.74	66.30	28	38,303	0.07%
2023/03/07	67.1	67.28	73	67.23	67.40	-5.9	38,327	-0.02%
2023/03/06	81.3	67.37	65.1	67.62	67.50	16.3	38,351	0.04%
2023/03/03	135.2	66.16	72.5	66.30	67.10	62.6	38,223	0.16%	大買/
2023/03/02	45.2	65.31	97.2	65.52	65.60	-52	37,646	-0.14%
2023/03/01	61.8	63.46	86.4	63.80	63.80	-24.6	37,249	-0.07%
2023/02/24	120.5	64.76	111.3	64.52	64.60	9.2	37,154	0.02%	大買/大賣/
2023/02/23	117.2	64.07	93.2	64.10	64.30	24	36,786	0.07%	大買/
2023/02/22	59.1	63.03	71	62.83	62.60	-11.9	36,541	-0.03%
2023/02/21	68.3	61.51	120.7	62.18	62.80	-52.4	36,156	-0.14%	大賣/
2023/02/20	26	60.10	21	60.46	60.50	5	36,047	0.01%
2023/02/17	3.1	59.80	80	59.70	59.80	-76.9	36,564	-0.21%
2023/02/16	8.5	60.23	2.4	60.18	60.30	6.1	37,101	0.02%
2023/02/15	21.2	60.22	0	0.00	60.00	21.2	38,017	0.06%
2023/02/14	13.2	60.21	28.2	60.03	60.70	-15	38,376	-0.04%
2023/02/13	53.6	59.00	40.3	59.29	59.00	13.3	38,820	0.03%
2023/02/10	25.2	60.94	32.4	60.72	60.60	-7.3	39,575	-0.02%
2023/02/09	15.1	61.87	14	61.81	61.70	1.1	39,863	0.00%
2023/02/08	1.1	61.83	11.2	61.94	61.80	-10.1	40,532	-0.02%
2023/02/07	14.2	61.80	34	61.81	61.70	-19.8	40,938	-0.05%
2023/02/06	78.6	62.54	57.2	62.04	61.70	21.4	41,610	0.05%
2023/02/03	91.1	64.03	24.5	64.07	63.60	66.6	41,807	0.16%
2023/02/02	22.1	63.48	48.1	63.32	63.50	-26	41,682	-0.06%
2023/02/01	35.2	62.25	35.3	62.58	62.40	-0.1	41,946	0.00%
2023/01/31	33.1	62.22	8	62.24	62.50	25.1	42,304	0.06%
2023/01/30	62	61.90	65	61.49	61.30	-3	42,519	-0.01%
2023/01/17	38.1	61.96	60	61.72	62.00	-21.9	42,507	-0.05%
2023/01/16	105.3	61.43	79.1	60.93	61.10	26.2	42,923	0.06%	大買/
2023/01/13	13.1	61.83	14	62.09	61.90	-0.9	42,948	0.00%
2023/01/12	86.2	62.97	66	62.19	62.00	20.2	43,652	0.05%
2023/01/11	106	63.71	102	63.51	63.20	4	43,990	0.01%	大買/大賣/
2023/01/10	60	63.30	54	63.34	62.90	6	44,451	0.01%
2023/01/09	93.3	63.49	116	63.28	63.30	-22.7	45,826	-0.05%	大賣/
2023/01/06	76.2	63.74	62	63.89	63.60	14.2	46,392	0.03%
2023/01/05	79.2	64.22	57	64.52	63.70	22.2	46,811	0.05%
2023/01/04	40.2	64.23	7	64.40	63.50	33.2	47,306	0.07%
2023/01/03	34.1	65.13	9.1	64.71	64.60	25	47,512	0.05%
2022/12/30	38	65.68	55.2	65.79	65.50	-17.2	47,447	-0.04%
2022/12/29	25.3	64.48	44.1	64.54	64.80	-18.8	47,766	-0.04%
2022/12/28	87.3	64.24	13	64.96	63.90	74.3	48,395	0.15%
2022/12/27	106.1	65.55	95.3	65.56	65.10	10.8	48,879	0.02%	大買/
2022/12/26	153.2	66.09	94.5	65.22	65.00	58.7	49,611	0.12%	大買/
2022/12/23	50.1	67.00	38	67.33	67.30	12.1	49,849	0.02%
2022/12/22	110.4	67.47	143.1	67.81	68.00	-32.7	49,962	-0.07%	大買/大賣/
2022/12/21	66.1	65.23	110.8	65.58	65.70	-44.7	48,536	-0.09%	大賣/
2022/12/20	143.4	65.03	133.3	64.64	63.90	10.1	48,045	0.02%	大買/大賣/
2022/12/19	90.3	65.62	67.1	65.84	64.30	23.2	48,056	0.05%
2022/12/16	128.3	65.58	213.1	64.67	65.30	-84.9	47,130	-0.18%	大買/大賣/
2022/12/15	30.1	62.67	30	62.93	62.80	0.1	45,315	0.00%
2022/12/14	80.1	62.24	75.1	61.92	62.00	5	46,068	0.01%
2022/12/13	85.2	62.95	68.1	63.05	63.20	17.1	46,340	0.04%
2022/12/12	6	61.93	4.1	62.38	61.80	1.9	46,966	0.00%
2022/12/09	27.1	61.49	38	61.97	62.80	-10.9	47,494	-0.02%
2022/12/08	51	60.87	47.2	61.16	61.00	3.8	47,928	0.01%
2022/12/07	97.5	61.38	100.4	61.25	60.90	-2.9	48,316	-0.01%
2022/12/06	112.4	62.93	83.2	61.70	61.70	29.2	48,303	0.06%	大買/
2022/12/05	59.2	64.20	47.1	64.50	63.80	12.1	48,689	0.02%
2022/12/02	93.3	64.77	70.2	64.99	64.80	23.1	49,137	0.05%
2022/12/01	123	66.78	123	67.09	65.40	0	49,641	0.00%	大買/大賣/
2022/11/30	47.6	65.38	121.7	65.85	66.10	-74.1	49,206	-0.15%	大賣/
2022/11/29	60.6	63.44	70.1	64.16	65.10	-9.5	49,503	-0.02%
2022/11/28	69	63.81	66.2	64.40	63.50	2.8	50,617	0.01%
2022/11/25	84.1	65.20	94.4	65.45	64.90	-10.3	50,539	-0.02%
2022/11/24	124.2	62.80	116.5	63.04	64.60	7.7	50,633	0.02%	大買/大賣/
2022/11/23	96	62.50	107.1	62.52	62.50	-11.1	50,427	-0.02%	大賣/
2022/11/22	19.5	61.41	22	61.75	61.70	-2.5	50,768	0.00%
2022/11/21	47.1	62.10	23	62.50	61.40	24.1	50,760	0.05%
2022/11/18	117.9	64.35	112	63.36	63.00	5.9	50,662	0.01%	大買/大賣/
2022/11/17	38.1	64.71	37	65.15	64.80	1.1	50,562	0.00%
2022/11/16	133.5	65.16	96.2	65.38	64.60	37.3	50,600	0.07%	大買/
2022/11/15	131.4	65.48	121.2	65.39	65.30	10.2	50,611	0.02%	大買/大賣/
2022/11/14	122.2	66.01	101.5	65.94	66.20	20.7	50,242	0.04%	大買/大賣/
2022/11/11	103.9	66.07	110.3	65.11	65.20	-6.4	49,814	-0.01%	大買/大賣/
2022/11/10	96.1	64.32	132	64.54	64.30	-35.9	49,247	-0.07%	大賣/
2022/11/09	112.1	63.77	118.1	63.99	64.50	-6	49,377	-0.01%	大買/大賣/
2022/11/08	135	63.89	145	63.36	63.40	-10	49,893	-0.02%	大買/大賣/
2022/11/07	114	62.31	106.5	62.31	62.30	7.5	49,150	0.02%	大買/大賣/
2022/11/04	123.1	60.59	133	60.08	61.20	-10	48,969	-0.02%	大買/大賣/
2022/11/03	69.1	58.97	125	59.53	60.20	-55.9	48,969	-0.11%	大賣/
2022/11/02	69.5	60.40	28.2	60.70	59.80	41.3	49,333	0.08%
2022/11/01	66	59.81	51.1	60.33	59.10	14.9	49,288	0.03%
2022/10/31	125.1	60.14	104	60.73	60.20	21.1	49,669	0.04%	大買/大賣/
2022/10/28	110.4	61.61	71	62.13	60.60	39.4	49,591	0.08%	大買/
2022/10/27	91.1	62.48	106.1	62.12	63.20	-15	49,294	-0.03%	大賣/
2022/10/26	84.2	60.59	124.4	60.94	61.90	-40.2	49,355	-0.08%	大賣/
2022/10/25	93.3	61.89	62.1	61.58	61.50	31.2	49,192	0.06%
2022/10/24	113.2	63.10	98.3	62.40	62.10	14.9	49,952	0.03%	大買/
2022/10/21	102.1	61.38	109	61.52	61.00	-6.9	49,859	-0.01%	大買/大賣/
2022/10/20	96.2	59.95	79.1	59.96	61.80	17.2	49,937	0.03%
2022/10/19	99.2	63.11	109.1	63.00	63.00	-9.9	49,334	-0.02%	大賣/
2022/10/18	14	61.96	89.7	61.80	61.90	-75.7	49,242	-0.15%
2022/10/17	123.7	58.37	133.7	58.53	60.00	-9.9	49,301	-0.02%	大買/大賣/
2022/10/14	91	62.45	81.9	62.76	62.80	9.1	48,372	0.02%
2022/10/13	85.5	61.61	117.2	59.96	59.30	-31.7	48,140	-0.07%	大賣/
2022/10/12	67.3	62.38	61	61.52	61.60	6.3	48,515	0.01%
2022/10/11	52.4	63.83	41	63.96	63.70	11.3	48,132	0.02%
2022/10/07	40.2	65.31	48.5	65.09	65.10	-8.3	48,274	-0.02%
2022/10/06	85.5	63.78	87	64.24	65.00	-1.5	48,762	0.00%
2022/10/05	41	65.21	135.9	64.93	64.70	-94.9	48,742	-0.19%	大賣/
2022/10/04	160.5	64.13	76	64.07	63.80	84.5	48,954	0.17%	大買/
2022/10/03	56.2	63.06	85	62.90	63.50	-28.9	48,972	-0.06%
2022/09/30	41.1	59.69	60	60.61	61.50	-18.9	49,276	-0.04%
2022/09/29	69.8	60.98	52.5	60.94	59.90	17.3	49,257	0.04%
2022/09/28	94.3	61.60	35	60.90	60.30	59.3	49,185	0.12%
2022/09/27	17	63.30	115.1	63.03	63.80	-98.1	49,868	-0.20%	大賣/
2022/09/26	114.3	63.37	84	63.48	61.60	30.3	50,080	0.06%	大買/
2022/09/23	37.1	67.38	41.3	68.10	67.40	-4.2	50,087	-0.01%
2022/09/22	51.5	67.19	39.2	67.34	66.50	12.4	50,980	0.02%
2022/09/21	59	68.61	67.1	68.72	68.90	-8.1	52,291	-0.02%
2022/09/20	51	69.06	59.1	69.50	68.50	-8.1	53,657	-0.02%
2022/09/19	48.6	69.35	46	69.35	68.00	2.6	54,545	0.00%
2022/09/16	27	71.80	11	71.88	73.50	16	55,737	0.03%
2022/09/15	91.1	73.07	91	72.92	72.60	0.1	57,078	0.00%
2022/09/14	31	69.95	101.8	70.25	71.80	-70.8	58,063	-0.12%	大賣/
2022/09/13	34	71.60	36.1	71.24	71.10	-2.1	58,936	0.00%
2022/09/12	83.3	70.13	85.3	70.04	71.00	-1.9	60,447	0.00%
2022/09/08	72.7	68.57	50	67.88	67.80	22.7	60,618	0.04%
2022/09/07	52.8	69.23	56.4	69.64	69.60	-3.7	60,925	-0.01%
2022/09/06	86	71.48	63	71.48	70.60	23	60,618	0.04%
2022/09/05	56.2	70.65	66.1	70.86	70.80	-9.9	60,842	-0.02%
2022/09/02	114	73.94	63.7	72.55	71.10	50.3	60,915	0.08%	大買/
2022/09/01	64.3	77.39	27.2	77.68	76.80	37.1	59,901	0.06%
2022/08/31	68.4	77.96	66.2	78.32	78.90	2.2	60,664	0.00%
2022/08/30	52	79.04	28	79.38	78.90	24	61,022	0.04%
2022/08/29	59.5	78.88	64	79.17	79.60	-4.5	60,912	-0.01%
2022/08/26	17.1	83.85	5.8	83.93	83.40	11.4	60,860	0.02%
2022/08/25	18	82.86	39.7	83.35	83.40	-21.7	60,824	-0.04%
2022/08/24	72.8	82.97	78	82.34	82.10	-5.2	61,032	-0.01%
2022/08/23	36.3	83.23	11	83.50	83.00	25.3	61,445	0.04%
2022/08/22	63.3	84.13	58	83.83	83.60	5.3	61,908	0.01%
2022/08/19	37	86.38	173	86.57	86.40	-136	62,006	-0.22%	大賣/鉅額交易
2022/08/18	21.3	86.32	20	86.71	86.50	1.3	62,392	0.00%
2022/08/17	29.3	86.51	32.3	86.92	86.40	-3	62,883	0.00%
2022/08/16	78.1	86.40	27.3	86.91	86.00	50.9	63,549	0.08%
2022/08/15	51.5	88.05	30	88.49	87.50	21.5	65,024	0.03%
2022/08/12	10.3	91.17	5	91.38	91.10	5.3	64,330	0.01%
2022/08/11	25.3	92.54	43	91.62	91.00	-17.7	64,799	-0.03%
2022/08/10	68.2	92.37	40.2	92.56	91.10	28	64,739	0.04%
2022/08/09	124.2	92.14	93.3	92.11	93.30	30.9	64,922	0.05%	大買/
2022/08/08	36	89.88	41	90.53	91.10	-5	65,189	-0.01%
2022/08/05	57	89.73	72.5	90.06	90.50	-15.5	64,822	-0.02%
2022/08/04	58.1	86.37	60.1	86.57	87.50	-2	64,639	0.00%
2022/08/03	17.1	87.35	16.2	88.09	87.00	1	64,774	0.00%
2022/08/02	48.3	87.51	10	87.91	87.50	38.3	65,237	0.06%
2022/08/01	23	89.45	33	89.65	90.00	-10	65,706	-0.02%
2022/07/29	114.1	89.17	141.3	89.46	89.60	-27.1	66,156	-0.04%	大買/大賣/
2022/07/28	35.3	86.92	13	86.96	86.50	22.3	66,003	0.03%
2022/07/27	42	87.68	67.1	87.34	88.20	-25.1	66,676	-0.04%
2022/07/26	23.1	86.68	31	86.54	86.70	-8	66,726	-0.01%
2022/07/25	24.1	87.02	9	87.13	86.90	15.1	67,735	0.02%
2022/07/22	34	89.09	66.5	89.34	89.50	-32.5	67,498	-0.05%
2022/07/21	33	88.10	37.3	87.96	88.30	-4.3	67,386	-0.01%
2022/07/20	47.5	87.90	47	87.55	86.60	0.5	67,091	0.00%
2022/07/19	72	86.96	84	87.68	87.80	-12	67,290	-0.02%
2022/07/18	20.1	86.37	16.1	86.48	85.60	4	67,138	0.01%
2022/07/15	33.4	86.31	17	86.10	86.00	16.4	67,442	0.02%
2022/07/14	12	86.03	30.6	86.03	87.50	-18.6	67,226	-0.03%
2022/07/13	19	84.99	33.1	84.91	83.90	-14.1	66,766	-0.02%
2022/07/12	67.7	83.50	37	83.36	82.10	30.7	66,490	0.05%
2022/07/11	19.1	87.48	37.3	87.49	88.20	-18.3	65,798	-0.03%
2022/07/08	33.4	86.31	57.8	86.29	86.50	-24.5	65,521	-0.04%
2022/07/07	43.2	81.46	51.2	81.89	83.20	-8.1	64,780	-0.01%
2022/07/06	47.1	81.99	75	81.66	80.30	-27.9	64,637	-0.04%
2022/07/05	129.5	80.44	110.7	80.21	82.10	18.9	64,396	0.03%	大買/大賣/
2022/07/04	61.7	78.88	32	77.77	78.20	29.7	63,460	0.05%
2022/07/01	58.9	80.62	108.3	81.22	77.80	-49.4	63,137	-0.08%	大賣/
2022/06/30	54.2	82.85	62.5	82.81	82.30	-8.3	62,173	-0.01%
2022/06/29	107.8	87.20	50.1	86.35	85.50	57.6	61,324	0.09%	大買/
2022/06/28	86	88.89	75.1	90.13	91.70	10.9	59,592	0.02%
2022/06/27	23.2	85.65	48.1	85.82	86.10	-24.9	57,684	-0.04%
2022/06/24	104.7	99.59	34.2	99.29	98.30	70.5	56,688	0.12%	大買/
2022/06/23	99.3	99.00	38	98.82	96.20	61.3	55,115	0.11%
2022/06/22	118.5	106.04	101	104.11	101.00	17.5	54,660	0.03%	大買/大賣/
2022/06/21	100.2	109.93	233.6	110.00	109.50	-133.4	53,484	-0.25%	大賣/鉅額交易
2022/06/20	176.4	115.41	124.1	112.45	111.50	52.2	52,638	0.10%	大買/大賣/
2022/06/17	102.1	117.09	91.2	117.69	119.50	10.9	51,241	0.02%	大買/
2022/06/16	105.3	120.44	96.3	119.83	117.00	9	51,178	0.02%	大買/
2022/06/15	48.1	123.14	26.1	124.36	122.00	22	51,700	0.04%
2022/06/14	68	121.22	55	122.65	123.50	13	54,011	0.02%
2022/06/13	83.2	121.93	37	120.97	120.50	46.2	58,139	0.08%
2022/06/10	23.3	125.38	14	126.07	126.00	9.3	62,125	0.01%
2022/06/09	75.6	126.64	35.1	126.84	126.50	40.5	64,603	0.06%
2022/06/08	35.3	128.67	76.5	129.34	130.00	-41.2	64,840	-0.06%
2022/06/07	5.1	127.10	14	127.11	127.00	-8.9	65,936	-0.01%
2022/06/06	16.2	127.01	18.1	127.47	126.50	-1.9	68,012	0.00%
2022/06/02	6.1	126.25	11	126.45	126.50	-4.9	70,608	-0.01%
2022/06/01	9.3	125.95	19.1	126.08	126.00	-9.8	74,008	-0.01%
2022/05/31	40.1	125.09	15	124.70	124.50	25.1	78,382	0.03%
2022/05/30	42.1	127.71	58	127.32	127.00	-15.9	79,315	-0.02%
2022/05/27	19.2	127.10	25	127.34	128.00	-5.8	79,731	-0.01%
2022/05/26	30.8	126.89	61.1	126.31	125.50	-30.3	80,643	-0.04%
2022/05/25	21.1	126.42	29.2	126.84	127.00	-8.1	81,062	-0.01%
2022/05/24	73.2	126.75	92.1	127.22	125.00	-18.8	81,523	-0.02%
2022/05/23	97.3	124.76	133.5	124.37	127.00	-36.1	81,311	-0.04%	大賣/
2022/05/20	10.1	117.36	22.7	117.41	117.50	-12.6	80,820	-0.02%
2022/05/19	27.9	113.36	33	114.15	115.00	-5.1	81,893	-0.01%
2022/05/18	52.6	117.69	25	117.52	117.50	27.6	82,686	0.03%
2022/05/17	66.4	117.59	24.1	118.32	116.50	42.2	82,835	0.05%
2022/05/16	86.3	120.04	55.1	119.91	119.00	31.2	82,318	0.04%
2022/05/13	36.1	123.56	22	123.61	123.50	14.1	81,633	0.02%
2022/05/12	77.1	123.11	54	123.84	121.00	23.1	82,357	0.03%
2022/05/11	57	125.38	38	125.84	124.00	19	82,420	0.02%
2022/05/10	85.6	125.46	82	125.75	127.50	3.6	82,463	0.00%
2022/05/09	55.2	126.99	34.2	126.94	126.00	21	82,564	0.03%
2022/05/06	27.6	128.63	16.7	128.91	130.50	10.9	83,956	0.01%
2022/05/05	78.2	130.97	112.7	130.52	130.00	-34.5	84,000	-0.04%	大賣/
2022/05/04	49.3	129.93	53.4	129.99	130.00	-4.1	83,662	0.00%
2022/05/03	19	125.74	10.2	126.34	126.50	8.9	83,182	0.01%
2022/04/29	22	123.75	98	125.14	126.00	-76	83,396	-0.09%
2022/04/28	36.8	121.77	43.2	121.57	120.50	-6.4	83,043	-0.01%
2022/04/27	68.1	119.18	98	120.08	121.00	-29.9	83,084	-0.04%
2022/04/26	47	122.01	60	121.63	121.00	-13	83,162	-0.02%
2022/04/25	65.4	122.65	16.1	123.00	121.50	49.3	83,168	0.06%
2022/04/22	37.4	126.11	90.3	126.22	126.50	-52.9	82,614	-0.06%
2022/04/21	26.2	125.44	36	125.97	125.00	-9.8	82,619	-0.01%
2022/04/20	25	123.56	32	124.16	123.50	-7	82,611	-0.01%
2022/04/19	21	123.12	63.1	123.62	123.00	-42.1	82,899	-0.05%
2022/04/18	67.2	122.06	22.6	121.48	121.00	44.6	83,044	0.05%
2022/04/15	37	122.64	45	123.61	124.00	-8	83,260	-0.01%
2022/04/14	52.1	124.56	31.1	122.95	122.00	21.1	83,333	0.03%
2022/04/13	24	123.60	35.1	123.52	124.50	-11.1	83,224	-0.01%
2022/04/12	53.4	120.40	31	120.42	120.00	22.4	83,001	0.03%
2022/04/11	65.2	123.19	28	122.41	121.50	37.2	82,677	0.04%
2022/04/08	40.8	121.99	58.4	123.19	124.00	-17.6	83,699	-0.02%
2022/04/07	108.3	120.85	63	119.64	119.00	45.3	84,236	0.05%	大買/
2022/04/06	25.3	123.68	6	123.58	123.50	19.3	83,973	0.02%
2022/04/01	29	124.54	34.5	125.46	126.50	-5.5	84,317	-0.01%
2022/03/31	13.1	124.04	9.5	124.26	124.50	3.6	83,818	0.00%
2022/03/30	46	124.22	43.1	124.86	124.00	3	83,671	0.00%
2022/03/29	30.1	124.33	29.1	124.27	123.50	1	83,578	0.00%
2022/03/28	52.4	120.55	41	121.14	122.50	11.3	83,389	0.01%
2022/03/25	103.1	124.03	73	122.64	122.00	30	83,417	0.04%	大買/
2022/03/24	61.6	128.47	41	129.13	128.00	20.6	82,453	0.03%
2022/03/23	52.6	130.51	47	130.45	130.50	5.6	82,569	0.01%
2022/03/22	64.6	130.98	36.2	130.56	129.50	28.3	82,630	0.03%
2022/03/21	72.1	130.51	54	131.20	131.50	18.1	83,027	0.02%
2022/03/18	120.9	130.38	47.1	129.81	130.00	73.9	83,743	0.09%	大買/
2022/03/17	76.1	130.55	167.6	131.42	133.00	-91.4	83,304	-0.11%	大賣/
2022/03/16	239.4	130.05	170.2	128.79	127.00	69.2	81,632	0.08%	大買/大賣/
2022/03/15	320.1	132.69	172.2	132.98	130.00	147.9	77,870	0.19%	大買/大賣/鉅額交易
2022/03/14	92.5	130.86	130	131.18	132.50	-37.5	75,063	-0.05%	大賣/
2022/03/11	31.1	125.53	46.2	125.01	125.50	-15.1	74,144	-0.02%
2022/03/10	93.6	127.15	115	125.63	124.00	-21.4	74,720	-0.03%	大賣/
2022/03/09	104	123.15	133	123.65	125.50	-29	74,426	-0.04%	大買/大賣/
2022/03/08	126.5	121.46	61.3	120.50	118.00	65.2	75,309	0.09%	大買/
2022/03/07	165.8	130.63	103.4	128.98	125.50	62.4	73,027	0.09%	大買/大賣/
2022/03/04	177.2	133.13	261.4	132.97	133.00	-84.1	70,755	-0.12%	大買/大賣/
2022/03/03	46	124.17	86.8	123.95	125.00	-40.8	67,329	-0.06%
2022/03/02	72.2	121.00	37.2	120.48	120.50	35	67,365	0.05%
2022/03/01	79	119.86	143.4	119.67	120.50	-64.4	67,492	-0.10%	大賣/
2022/02/25	60	115.98	67.4	116.16	115.50	-7.4	66,518	-0.01%
2022/02/24	95.3	114.18	51	113.92	112.50	44.3	66,509	0.07%
2022/02/23	45	115.26	41	116.13	116.00	4	66,667	0.01%
2022/02/22	63.8	114.62	48.4	114.07	113.50	15.4	66,784	0.02%
2022/02/21	60.3	119.05	69	119.50	119.50	-8.8	66,056	-0.01%
2022/02/18	61.7	115.65	81.9	116.01	116.50	-20.2	65,633	-0.03%
2022/02/17	12	113.92	24.1	113.00	112.00	-12.1	65,389	-0.02%
2022/02/16	24.1	112.96	39	112.94	112.50	-14.9	65,849	-0.02%
2022/02/15	20.1	111.32	20	111.25	111.00	0.1	67,216	0.00%
2022/02/14	76.1	113.09	71	113.18	110.50	5.1	69,698	0.01%
2022/02/11	48.2	113.47	28	113.80	112.00	20.1	70,922	0.03%
2022/02/10	20.2	113.03	61.1	113.17	114.00	-41	73,391	-0.06%
2022/02/09	69	113.55	56.9	112.11	112.00	12.1	75,972	0.02%
2022/02/08	160.8	111.91	141.2	112.25	112.50	19.5	76,404	0.03%	大買/大賣/
2022/02/07	10	104.70	17	103.87	108.00	-7	75,977	-0.01%
2022/01/26	20.1	98.49	41.5	98.42	98.60	-21.4	77,797	-0.03%
2022/01/25	57.6	97.33	25	96.44	95.10	32.6	78,903	0.04%
2022/01/24	17.4	98.54	32.3	98.61	99.90	-14.9	79,863	-0.02%
2022/01/21	44.9	100.16	13	100.85	99.00	31.9	81,531	0.04%
2022/01/20	19.1	104.05	15	104.73	104.00	4.1	81,873	0.00%
2022/01/19	21.7	104.95	25	104.28	104.00	-3.3	82,182	0.00%
2022/01/18	16.2	105.89	25.3	106.13	106.50	-9.1	82,578	-0.01%
2022/01/17	17.3	105.42	7	105.86	105.50	10.3	84,025	0.01%
2022/01/14	27.4	104.68	19.2	105.03	107.50	8.3	85,320	0.01%
2022/01/13	32.5	106.29	47.3	106.28	105.00	-14.8	85,258	-0.02%
2022/01/12	36	110.52	16	110.16	108.00	20	85,586	0.02%
2022/01/11	15.8	113.30	17.3	112.64	112.00	-1.5	86,061	0.00%
2022/01/10	24.7	110.90	33	111.93	111.50	-8.3	88,288	-0.01%
2022/01/07	7.3	113.78	3	113.66	113.50	4.3	88,943	0.00%
2022/01/06	46.1	115.63	26.3	114.84	114.50	19.8	90,871	0.02%
2022/01/05	17.2	114.83	22	115.27	115.00	-4.8	92,607	-0.01%
2022/01/04	20	114.78	95	115.08	115.50	-75	94,435	-0.08%
2022/01/03	95.6	115.59	85.3	115.37	114.50	10.4	95,492	0.01%
2021/12/30	55.4	121.79	24.1	121.98	121.00	31.3	96,085	0.03%
2021/12/29	51.4	125.81	60	125.88	124.50	-8.6	96,956	-0.01%
2021/12/28	65	125.38	46.1	124.84	125.00	18.9	99,686	0.02%
2021/12/27	17	123.18	13	122.85	122.50	4	102,126	0.00%
2021/12/24	16.4	122.75	8	122.50	122.50	8.4	104,474	0.01%
2021/12/23	18	123.58	8	123.50	122.50	10	104,848	0.01%
2021/12/22	16	125.09	21	125.10	124.00	-5	105,445	0.00%
2021/12/21	20.1	123.98	29.3	124.50	125.50	-9.2	106,154	-0.01%
2021/12/20	18.1	122.58	6	122.50	122.00	12.1	106,601	0.01%
2021/12/17	19	124.08	33.2	124.32	123.50	-14.2	107,404	-0.01%
2021/12/16	32.6	123.53	32.5	123.47	122.00	0.1	107,424	0.00%
2021/12/15	52.4	121.09	36.2	121.72	122.50	16.2	107,772	0.01%
2021/12/14	100.8	123.07	72.3	121.75	120.00	28.4	108,598	0.03%
2021/12/13	26.3	127.72	63.3	127.77	127.50	-37	107,638	-0.03%
2021/12/10	96.6	124.94	44.3	125.63	124.00	52.3	107,904	0.05%
2021/12/09	39.3	127.88	52	127.97	128.50	-12.7	108,286	-0.01%
2021/12/08	102.9	128.59	97.2	128.71	127.00	5.7	108,570	0.01%	大買/
2021/12/07	93.4	126.91	81.6	127.33	126.50	11.8	108,326	0.01%
2021/12/06	38.1	125.56	136.5	125.61	125.50	-98.4	107,348	-0.09%	大賣/
2021/12/03	100.3	123.15	79.9	122.93	121.00	20.5	107,425	0.02%
2021/12/02	120.3	121.57	145.6	120.55	122.00	-25.3	108,920	-0.02%	大買/大賣/
2021/12/01	32.1	115.28	20	115.35	115.00	12.1	108,146	0.01%
2021/11/30	19.1	113.58	64.4	114.16	115.50	-45.2	109,446	-0.04%
2021/11/29	30	110.25	48.6	110.88	110.00	-18.6	110,108	-0.02%
2021/11/26	106	111.66	54.4	110.50	108.50	51.6	111,251	0.05%	大買/
2021/11/25	44	113.81	61	114.25	114.50	-17	111,468	-0.02%
2021/11/24	28.2	111.01	29.2	111.28	111.00	-1	111,235	0.00%
2021/11/23	46.8	111.17	42.1	112.31	111.00	4.6	112,812	0.00%
2021/11/22	39.1	110.62	49.6	110.86	110.50	-10.5	114,198	-0.01%
2021/11/19	50	108.27	41	109.48	107.50	9	114,975	0.01%
2021/11/18	34	109.19	65	109.51	109.50	-31	117,677	-0.03%
2021/11/17	55.1	107.96	35	108.34	107.50	20.1	121,270	0.02%
2021/11/16	13.3	107.28	61.1	108.18	110.00	-47.8	123,103	-0.04%
2021/11/15	44	107.27	31	107.00	105.00	13	127,419	0.01%
2021/11/12	70.5	107.58	91	107.87	106.50	-20.5	131,716	-0.02%
2021/11/11	164.4	109.48	99.3	110.84	106.00	65	132,977	0.05%	大買/
2021/11/10	71.1	117.25	72.2	117.72	115.00	-1.2	135,003	0.00%
2021/11/09	161.1	117.29	170.8	117.99	116.00	-9.7	140,209	-0.01%	大買/大賣/
2021/11/08	112.2	109.72	182.3	113.08	118.00	-70.1	142,061	-0.05%	大買/大賣/
2021/11/05	51.3	106.42	55.1	106.44	107.50	-3.8	139,337	0.00%
2021/11/04	167.5	109.40	120.9	110.52	106.00	46.6	138,354	0.03%	大買/大賣/
2021/11/03	75.3	107.60	139.9	106.89	108.50	-64.5	136,510	-0.05%	大賣/
2021/11/02	35.1	100.45	58.7	100.86	101.50	-23.6	134,128	-0.02%
2021/11/01	58.5	98.85	41	98.38	98.00	17.5	132,545	0.01%
2021/10/29	69.3	94.28	203.3	95.47	96.50	-134.1	131,175	-0.10%	大賣/鉅額交易
2021/10/28	117.1	91.29	69.4	91.34	90.60	47.7	129,241	0.04%	大買/
2021/10/27	21.2	89.59	42.3	89.30	89.30	-21.1	128,450	-0.02%
2021/10/26	22.2	90.20	15	90.40	90.40	7.2	128,539	0.01%
2021/10/25	89	89.94	258.4	87.06	89.50	-169.4	128,190	-0.13%	大賣/鉅額交易
2021/10/22	106.6	86.35	36.4	86.06	85.10	70.1	134,285	0.05%	大買/
2021/10/21	19.2	89.55	20.2	90.09	89.30	-1	138,034	0.00%
2021/10/20	18.2	89.32	28.3	89.96	88.30	-10.1	141,419	-0.01%
2021/10/19	45.4	89.37	40.3	89.57	88.00	5.1	147,572	0.00%
2021/10/18	84.1	86.37	124.2	85.58	89.00	-40.1	153,817	-0.03%	大賣/
2021/10/15	69	92.43	56	92.82	92.30	13	158,915	0.01%
2021/10/14	216	92.85	223.5	92.87	92.40	-7.5	165,462	0.00%	大買/大賣/
2021/10/13	81.3	90.58	82.2	90.02	88.50	-0.9	169,792	0.00%
2021/10/12	87	89.68	82.5	89.31	87.40	4.6	178,274	0.00%
2021/10/08	59.2	97.34	47.2	96.66	96.80	12	182,954	0.01%
2021/10/07	52.3	98.48	78.1	98.07	98.50	-25.8	193,894	-0.01%
2021/10/06	52.6	96.37	101.4	94.96	92.50	-48.9	200,591	-0.02%	大賣/
2021/10/05	94.8	95.93	109.4	96.61	98.20	-14.6	207,184	-0.01%	大賣/
2021/10/04	154	99.89	64.2	100.18	97.20	89.8	213,430	0.04%	大買/
2021/10/01	163.2	111.69	61.1	110.05	108.00	102.1	221,206	0.05%	大買/鉅額交易
2021/09/30	19.1	118.26	21	118.88	119.50	-1.9	228,637	0.00%
2021/09/29	36.5	117.29	19.4	117.79	116.50	17.1	234,860	0.01%
2021/09/28	88.4	120.26	17	120.38	119.00	71.4	235,128	0.03%
2021/09/27	87.2	127.37	70.2	126.47	124.50	17	235,404	0.01%
2021/09/24	30.3	125.95	80.8	126.02	126.50	-50.5	235,906	-0.02%
2021/09/23	16	122.06	37	122.45	121.50	-21	235,844	-0.01%
2021/09/22	43.1	119.95	7.3	119.79	119.50	35.8	236,684	0.02%
2021/09/17	16.1	121.27	61.6	122.12	123.00	-45.5	237,068	-0.02%
2021/09/16	26.1	119.84	21	118.45	118.00	5.1	236,470	0.00%
2021/09/15	27.8	118.33	50.2	118.38	121.50	-22.5	236,838	-0.01%
2021/09/14	64.6	121.31	32.2	121.78	117.50	32.4	237,316	0.01%
2021/09/13	47.1	126.39	40	126.88	124.50	7	237,488	0.00%
2021/09/10	71.7	123.40	154.9	124.40	125.50	-83.2	246,873	-0.03%	大賣/
2021/09/09	72.2	120.65	73.2	120.22	121.50	-1.1	257,351	0.00%
2021/09/08	48.2	120.12	57.3	120.28	122.00	-9.1	263,381	0.00%
2021/09/07	93.3	120.11	142.8	119.97	120.50	-49.6	272,442	-0.02%	大賣/
2021/09/06	89.7	116.80	119.9	117.42	113.00	-30.2	276,298	-0.01%	大賣/
2021/09/03	130.9	121.14	51.3	121.90	120.50	79.6	281,059	0.03%	大買/
2021/09/02	78.3	124.70	122	125.05	126.00	-43.7	284,216	-0.02%	大賣/
2021/09/01	121.4	127.46	77.2	128.30	125.00	44.3	287,620	0.02%	大買/
2021/08/31	92.7	133.33	55	132.29	133.50	37.7	289,436	0.01%
2021/08/30	60	137.21	57	138.44	136.00	3	296,177	0.00%
2021/08/27	78.2	137.52	49.1	137.62	137.00	29.1	301,757	0.01%
2021/08/26	65.4	136.91	84.3	137.19	140.00	-18.9	307,355	-0.01%
2021/08/25	69.1	136.46	126	137.05	138.50	-56.9	313,162	-0.02%	大賣/
2021/08/24	101.4	138.61	89.2	140.26	134.50	12.2	317,742	0.00%	大買/
2021/08/23	161.6	140.48	205.4	140.08	139.50	-43.8	322,119	-0.01%	大買/大賣/
2021/08/20	80.3	128.76	103	128.73	130.50	-22.7	325,644	-0.01%	大賣/
2021/08/19	290.8	132.45	173.6	131.91	126.50	117.2	335,133	0.03%	大買/大賣/鉅額交易
2021/08/18	194.1	129.25	238.6	130.03	136.50	-44.5	341,307	-0.01%	大買/大賣/
2021/08/17	116.2	127.43	114.1	126.83	124.50	2.1	345,747	0.00%	大買/大賣/
2021/08/16	194	131.36	201.5	132.15	126.00	-7.5	353,207	0.00%	大買/大賣/
2021/08/13	297.1	135.63	221.3	136.28	133.00	75.8	356,926	0.02%	大買/大賣/
2021/08/12	166.1	128.15	184.5	128.41	133.50	-18.4	361,288	-0.01%	大買/大賣/
2021/08/11	9.2	120.02	2	120.50	125.00	7.2	362,298	0.00%
2021/08/10	9.1	127.63	2	126.50	130.00	7.1	366,350	0.00%
2021/08/09	3	132.50	7	133.36	132.50	-4	375,355	0.00%
2021/08/06	2.2	133.45	7.2	133.48	131.00	-5	385,819	0.00%
2021/08/05	4	127.00	15.5	127.28	125.50	-11.5	394,945	0.00%
2021/08/04	22.1	128.44	11	129.73	129.00	11.1	400,626	0.00%
2021/08/03	4.1	126.51	4.1	125.26	126.00	0	409,286	0.00%
2021/08/02	4.1	113.99	12.1	112.49	120.00	-8.1	416,150	0.00%
2021/07/30	33.4	129.36	11	133.91	117.00	22.4	423,521	0.01%
2021/07/29	15	123.73	45	125.84	129.50	-30	430,617	-0.01%
2021/07/28	304.3	117.49	421.8	116.51	118.00	-117.4	438,242	-0.03%	大買/大賣/鉅額交易
2021/07/27	179.6	125.14	136.6	126.65	122.50	43	443,452	0.01%	大買/大賣/
2021/07/26	157.9	140.81	120.1	141.37	136.00	37.9	443,188	0.01%	大買/大賣/
2021/07/23	250.5	142.41	271.1	142.76	145.50	-20.5	444,634	0.00%	大買/大賣/
2021/07/22	280.9	143.11	331.8	142.06	140.50	-50.8	444,272	-0.01%	大買/大賣/
2021/07/21	423.4	162.92	349.9	161.20	153.50	73.5	443,347	0.02%	大買/大賣/
2021/07/20	419.6	176.44	295	175.38	170.50	124.6	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	308.1	191.89	310.4	192.02	188.00	-2.3	437,498	0.00%	大買/大賣/
2021/07/16	563.6	188.31	479.3	189.53	188.00	84.3	431,890	0.02%	大買/大賣/
2021/07/15	175.7	172.69	273.8	173.17	179.00	-98.1	421,928	-0.02%	大買/大賣/
2021/07/14	507.2	168.46	437.7	168.83	163.00	69.5	415,579	0.02%	大買/大賣/
2021/07/13	501.7	187.32	352.4	186.72	176.00	149.4	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	385.6	201.21	418	201.63	195.50	-32.4	395,926	-0.01%	大買/大賣/
2021/07/09	464.7	207.10	350.2	206.48	195.50	114.5	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	605.9	210.73	582.9	211.94	216.50	23	379,248	0.01%	大買/大賣/
2021/07/07	573.6	218.88	369.4	217.59	210.00	204.1	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	249.1	208.38	328.9	212.20	216.50	-79.8	359,596	-0.02%	大買/大賣/
2021/07/05	79.7	191.21	134.7	190.94	197.00	-55	353,712	-0.02%	大賣/
2021/07/02	107.6	191.12	86.9	190.22	191.00	20.6	356,844	0.01%	大買/
2021/07/01	121.5	192.98	135.4	192.02	196.00	-13.8	356,879	0.00%	大買/大賣/
2021/06/30	78.1	176.49	102.4	174.57	182.50	-24.3	356,519	-0.01%	大賣/
2021/06/29	148.9	166.80	96.3	165.93	166.00	52.6	356,354	0.01%	大買/
2021/06/28	66.5	161.14	120.1	161.74	166.00	-53.5	356,036	-0.02%	大賣/
2021/06/25	90.8	151.11	56.3	151.81	151.00	34.5	355,308	0.01%
2021/06/24	100.5	144.50	65.1	143.82	149.00	35.5	355,062	0.01%
2021/06/23	203.7	143.28	71.2	141.93	139.50	132.6	354,532	0.04%	大買/鉅額交易
2021/06/22	129.5	158.51	166.4	157.59	154.50	-36.8	353,074	-0.01%	大買/大賣/
2021/06/21	737.1	157.52	618.2	157.46	158.50	119	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	784.7	145.49	715.5	146.73	149.50	69.3	343,265	0.02%	大買/大賣/
2021/06/17	319.8	131.14	324.2	132.03	140.50	-4.4	335,123	0.00%	大買/大賣/
2021/06/16	494.3	132.57	451.1	134.00	130.00	43.2	333,803	0.01%	大買/大賣/
2021/06/15	270.3	122.78	366.2	123.78	127.50	-95.9	325,696	-0.03%	大買/大賣/
2021/06/11	351.6	116.53	381.9	116.48	116.00	-30.3	322,158	-0.01%	大買/大賣/
2021/06/09	236.4	114.44	339.1	114.00	113.00	-102.8	317,997	-0.03%	大買/大賣/鉅額交易
2021/06/08	154.1	111.25	211.6	111.16	114.50	-57.6	317,367	-0.02%	大買/大賣/
2021/06/07	631.5	112.14	484.7	108.85	107.00	146.8	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	275.2	115.82	371.8	116.52	115.50	-96.6	310,473	-0.03%	大買/大賣/
2021/06/03	232.5	114.61	284.5	114.44	112.50	-52	305,815	-0.02%	大買/大賣/
2021/06/02	469.7	114.38	389.1	115.29	111.00	80.6	300,491	0.03%	大買/大賣/
2021/06/01	235.3	107.63	359.7	107.99	112.50	-124.3	294,111	-0.04%	大買/大賣/鉅額交易
2021/05/31	517.8	109.19	530	109.71	102.50	-12.3	289,013	0.00%	大買/大賣/
2021/05/28	434.1	106.80	467.6	107.07	108.00	-33.5	284,171	-0.01%	大買/大賣/
2021/05/27	449.9	102.10	417	102.85	103.00	33	282,340	0.01%	大買/大賣/
2021/05/26	444.5	93.29	714.3	94.40	98.80	-269.8	273,176	-0.10%	大買/大賣/鉅額交易
2021/05/25	788.9	92.00	423.2	91.74	91.00	365.7	264,602	0.14%	大買/大賣/鉅額交易
2021/05/24	778.8	95.09	764.6	95.31	93.10	14.2	258,762	0.01%	大買/大賣/
2021/05/21	336	88.77	513	89.37	91.80	-177	254,732	-0.07%	大買/大賣/鉅額交易
2021/05/20	474.2	83.76	532.2	83.86	83.50	-58	249,501	-0.02%	大買/大賣/
2021/05/19	233.3	78.74	267.4	79.08	80.50	-34	240,679	-0.01%	大買/大賣/
2021/05/18	112.6	71.71	126	72.07	73.20	-13.4	240,357	-0.01%	大買/大賣/
2021/05/17	316.4	70.20	434.2	69.59	66.60	-117.8	239,398	-0.05%	大買/大賣/鉅額交易
2021/05/14	569.7	75.98	455.7	75.73	74.00	114	231,834	0.05%	大買/大賣/鉅額交易
2021/05/13	498.6	82.13	470.6	81.12	79.20	28	223,617	0.01%	大買/大賣/
2021/05/12	480.4	92.07	501.3	92.08	87.90	-21	219,837	-0.01%	大買/大賣/
2021/05/11	563	100.29	689.7	100.45	97.60	-126.7	217,333	-0.06%	大買/大賣/鉅額交易
2021/05/10	354.6	96.75	403.6	98.26	100.50	-49	211,021	-0.02%	大買/大賣/
2021/05/07	257.4	87.22	383.3	87.48	91.50	-125.9	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	446.3	87.86	546.1	86.66	84.30	-99.9	199,980	-0.05%	大買/大賣/
2021/05/05	707.8	82.78	489	83.14	87.00	218.8	194,188	0.11%	大買/大賣/鉅額交易
2021/05/04	794.9	86.11	757	85.45	80.00	37.8	188,143	0.02%	大買/大賣/
2021/05/03	221.9	86.12	356	86.98	87.70	-134.1	178,164	-0.08%	大買/大賣/鉅額交易
2021/04/29	313.1	75.23	438	75.37	79.80	-124.9	176,200	-0.07%	大買/大賣/鉅額交易
2021/04/28	575.6	75.26	377	74.93	75.00	198.5	175,065	0.11%	大買/大賣/鉅額交易
2021/04/27	471.3	70.06	213.6	71.20	72.00	257.6	173,347	0.15%	大買/大賣/鉅額交易
2021/04/26	176	64.46	193.2	65.50	66.40	-17.2	173,132	-0.01%	大買/大賣/
2021/04/23	374.6	59.40	236.6	59.73	60.40	138	171,013	0.08%	大買/大賣/鉅額交易
2021/04/22	63	64.06	30	62.51	59.60	33	164,496	0.02%
2021/04/21	16	61.33	69.5	62.03	62.70	-53.5	164,016	-0.03%
2021/04/20	18	55.57	39	54.49	57.00	-21	164,103	-0.01%
2021/04/19	8	55.28	65.7	55.50	55.00	-57.7	164,405	-0.04%
2021/04/16	17	49.35	49	48.96	50.60	-32	164,100	-0.02%
2021/04/15	20	46.43	16	46.85	46.70	4	164,510	0.00%
2021/04/14	37	42.89	64	44.68	45.50	-27	164,583	-0.02%
2021/04/13	11	46.09	50	46.95	44.80	-39	164,633	-0.02%
2021/04/12	62	46.07	78	45.62	46.10	-16	164,629	-0.01%
2021/04/09	36	42.33	44.1	42.33	42.75	-8.1	165,508	0.00%
2021/04/08	339.7	46.45	174.4	46.34	46.20	165.3	166,041	0.10%	大買/大賣/鉅額交易
2021/04/07	100.4	45.52	173.5	45.21	46.35	-73.1	163,315	-0.04%	大賣/
2021/04/06	36.3	42.78	101.2	43.20	44.15	-64.9	167,064	-0.04%	大賣/
2021/04/01	70.1	39.72	65.4	39.59	40.15	4.7	166,929	0.00%
2021/03/31	37.8	37.17	109	37.27	37.70	-71.3	168,610	-0.04%	大賣/
2021/03/30	65	35.15	28.9	35.25	35.40	36.1	170,852	0.02%
2021/03/29	77	35.34	46.7	35.35	35.25	30.3	173,799	0.02%
2021/03/26	54	33.66	31	33.68	34.00	23	177,613	0.01%
2021/03/25	44	32.68	75	32.64	32.50	-31	180,526	-0.02%
2021/03/24	50	33.40	31.1	33.24	33.80	19	183,190	0.01%
2021/03/23	150.2	34.36	47	33.83	33.50	103.2	183,605	0.06%	大買/鉅額交易
2021/03/22	165	35.37	116	35.59	35.85	49	183,839	0.03%	大買/大賣/
2021/03/19	207	32.47	234.7	32.53	32.60	-27.7	183,461	-0.02%	大買/大賣/
2021/03/18	155.2	31.57	304	31.64	31.90	-148.8	179,519	-0.08%	大買/大賣/鉅額交易
2021/03/17	140	30.79	269.1	30.94	31.30	-129.1	178,101	-0.07%	大買/大賣/鉅額交易
2021/03/16	217	30.45	158	30.27	30.05	59	175,723	0.03%	大買/大賣/
2021/03/15	249	30.36	327.4	30.46	31.30	-78.4	173,929	-0.05%	大買/大賣/
2021/03/12	186	29.48	233.9	29.18	29.15	-47.9	171,598	-0.03%	大買/大賣/
2021/03/11	94	28.73	152	28.83	28.10	-58	167,339	-0.03%	大賣/
2021/03/10	120	28.16	149.3	28.17	28.00	-29.3	164,597	-0.02%	大買/大賣/
2021/03/09	28	27.18	197.4	27.12	27.60	-169.4	162,088	-0.10%	大賣/鉅額交易
2021/03/08	125	26.91	95	26.97	26.80	30	160,756	0.02%	大買/
2021/03/05	64	26.51	65	26.36	26.05	-1	159,337	0.00%
2021/03/04	134.1	27.00	80	26.92	26.60	54.1	158,383	0.03%	大買/
2021/03/03	232	27.01	125.1	27.06	27.60	106.9	157,418	0.07%	大買/大賣/鉅額交易
2021/03/02	337.1	28.54	348.5	28.19	27.10	-11.4	155,628	-0.01%	大買/大賣/
2021/02/26	155.5	28.04	210.4	28.44	29.00	-54.9	151,002	-0.04%	大買/大賣/
2021/02/25	230	28.54	303	28.72	28.50	-73	148,592	-0.05%	大買/大賣/
2021/02/24	235.2	28.69	252.1	28.60	27.90	-16.9	146,173	-0.01%	大買/大賣/
2021/02/23	389	28.78	231	29.06	28.25	158	142,744	0.11%	大買/大賣/鉅額交易
2021/02/22	87	27.83	174.2	28.03	28.15	-87.2	136,924	-0.06%	大賣/
2021/02/19	137	25.10	205.5	25.23	25.60	-68.5	134,800	-0.05%	大買/大賣/
2021/02/18	540.7	24.85	593.7	24.96	25.55	-53	132,533	-0.04%	大買/大賣/
2021/02/17	140	22.36	148	22.62	23.65	-8	127,312	-0.01%	大買/大賣/
2021/02/05	307.1	21.91	157	21.65	21.50	150.1	124,684	0.12%	大買/大賣/鉅額交易
2021/02/04	122	21.76	136.1	21.85	21.95	-14.1	124,262	-0.01%	大買/大賣/
2021/02/03	354	21.75	168.2	21.69	21.60	185.8	123,587	0.15%	大買/大賣/鉅額交易
2021/02/02	52.3	20.03	172	20.19	20.95	-119.7	119,774	-0.10%	大賣/鉅額交易
2021/02/01	70	19.16	226	19.28	19.05	-156	118,145	-0.13%	大賣/鉅額交易
2021/01/29	275	20.22	138	20.01	19.75	137	116,569	0.12%	大買/大賣/鉅額交易
2021/01/28	91	20.62	110	20.90	20.70	-19	115,488	-0.02%	大賣/
2021/01/27	239	21.37	172.3	20.84	20.80	66.8	114,260	0.06%	大買/大賣/
2021/01/26	175	22.21	129.1	21.88	21.60	45.9	112,583	0.04%	大買/大賣/
2021/01/25	396.1	23.16	81.3	23.31	23.00	314.8	110,642	0.28%	大買/鉅額交易
2021/01/22	320.3	21.52	339	21.70	22.60	-18.7	108,188	-0.02%	大買/大賣/
2021/01/21	243	21.34	129.1	21.59	20.85	113.9	105,576	0.11%	大買/大賣/鉅額交易
2021/01/20	232.2	21.16	272	20.79	20.20	-39.9	101,734	-0.04%	大買/大賣/
2021/01/19	372.1	23.83	151	23.28	21.85	221	97,764	0.23%	大買/大賣/鉅額交易
2021/01/18	42	22.28	82	22.78	23.80	-40	93,141	-0.04%
2021/01/15	17	23.35	7	23.35	23.35	10	92,675	0.01%
2021/01/14	0	0.00	15	25.27	25.90	-15	92,322	-0.02%
2021/01/13	10	24.49	17	24.83	24.00	-7	91,662	-0.01%
2021/01/12	24	25.82	0	0.00	25.70	24	90,925	0.03%
2021/01/11	7	28.29	60	28.22	28.55	-53	90,036	-0.06%
2021/01/08	30	26.32	77.6	26.09	27.30	-47.6	89,573	-0.05%
2021/01/07	27	25.95	103	25.95	25.95	-76	88,545	-0.09%	大賣/
2021/01/06	18	30.96	67	30.77	28.80	-49	87,849	-0.06%
2021/01/05	29	31.03	157.2	30.46	32.00	-128.2	87,095	-0.15%	大賣/鉅額交易
2021/01/04	195	31.44	74.6	31.57	32.15	120.4	86,404	0.14%	大買/鉅額交易
2020/12/31	68	28.35	70.2	28.25	29.25	-2.2	84,864	0.00%
2020/12/30	65	27.01	153.7	26.28	27.50	-88.7	83,413	-0.11%	大賣/
2020/12/29	314.4	27.62	226.5	27.37	27.90	87.8	81,779	0.11%	大買/大賣/
2020/12/28	61	24.86	37	24.81	25.40	24	76,844	0.03%
2020/12/25	97	22.93	320.5	23.09	23.10	-223.5	75,571	-0.30%	大賣/鉅額交易
2020/12/24	243	20.19	178	20.40	21.00	65	72,724	0.09%	大買/大賣/
2020/12/23	133	18.79	154	19.62	20.40	-21	69,285	-0.03%	大買/大賣/
2020/12/22	397.1	19.39	256	19.07	18.55	141.1	65,900	0.21%	大買/大賣/鉅額交易
2020/12/21	240.5	18.16	116.1	18.36	18.95	124.4	61,267	0.20%	大買/大賣/鉅額交易
2020/12/18	75	16.39	486.7	16.57	17.25	-411.7	57,813	-0.71%	大賣/鉅額交易
2020/12/17	58	15.70	58	15.65	15.70	0	54,615	0.00%
2020/12/16	328	15.87	194.5	15.74	15.85	133.5	53,429	0.25%	大買/大賣/鉅額交易
2020/12/15	278	15.79	350	15.48	15.55	-72	51,443	-0.14%	大買/大賣/
2020/12/14	171	14.22	192	14.55	15.05	-21	47,680	-0.04%	大買/大賣/
2020/12/11	134.1	13.85	124	13.76	13.70	10.1	45,914	0.02%	大買/大賣/
2020/12/10	82	14.46	61	14.41	14.35	21	44,395	0.05%
2020/12/09	183	14.43	234.6	14.29	14.40	-51.6	43,318	-0.12%	大買/大賣/
2020/12/08	175	13.85	148.4	13.77	14.05	26.6	41,790	0.06%	大買/大賣/
2020/12/07	59	12.82	14	12.90	12.85	45	39,863	0.11%
2020/12/04	21	12.75	2	12.78	12.85	19	39,614	0.05%
2020/12/03	27	12.89	46	12.96	12.75	-19	39,836	-0.05%
2020/12/02	41	12.93	75	13.09	12.90	-34	39,983	-0.09%
2020/12/01	77	12.99	15	13.07	13.05	62	39,773	0.16%
2020/11/30	62	13.51	11	13.47	13.25	51	39,186	0.13%
2020/11/27	22.5	13.56	23	13.57	13.60	-0.5	38,799	0.00%
2020/11/26	121	13.69	59	13.68	13.55	62	39,024	0.16%	大買/
2020/11/25	82	13.36	86	13.49	13.60	-4	37,940	-0.01%
2020/11/24	52.3	13.20	59	13.12	13.05	-6.7	36,503	-0.02%
2020/11/23	33	12.94	6.4	12.88	13.00	26.6	36,077	0.07%
2020/11/20	30	12.76	11	12.75	12.80	19	36,061	0.05%
2020/11/19	11	12.80	32	12.69	12.75	-21	35,891	-0.06%
2020/11/18	96	12.80	78	12.89	13.00	18	35,285	0.05%
2020/11/17	145	12.45	9	12.32	12.50	136	34,088	0.40%	大買/鉅額交易
2020/11/16	27	12.55	6	12.50	12.50	21	33,507	0.06%
2020/11/13	19	12.42	25	12.52	12.50	-6	32,987	-0.02%
2020/11/12	102	12.61	10	12.65	12.35	92	32,192	0.29%	大買/
2020/11/11	80	12.98	44	13.28	13.55	36	31,069	0.12%
2020/11/10	177.7	13.92	46	13.68	13.60	131.7	29,680	0.44%	大買/鉅額交易
2020/11/09	77.4	13.68	111	13.75	14.10	-33.6	27,977	-0.12%	大賣/
2020/11/06	84	12.51	115	12.73	12.90	-31	26,436	-0.12%	大賣/
2020/11/05	12	12.39	49	12.28	12.25	-37	25,773	-0.14%
2020/11/04	72	12.06	22	12.20	12.50	50	25,082	0.20%
2020/11/03	10	11.75	69	11.74	11.75	-59	24,036	-0.25%
2020/11/02	15	11.65	54	11.65	11.60	-39	23,624	-0.17%
2020/10/30	87	11.63	35	11.83	11.50	52	23,097	0.23%
2020/10/29	10	11.01	11	11.15	11.60	-1	22,271	0.00%
2020/10/28	53	11.48	13	11.71	11.45	40	21,599	0.19%
2020/10/27	57	11.76	21	11.62	12.00	36	20,898	0.17%
2020/10/26	83	11.90	80.1	11.81	12.10	2.9	19,703	0.01%
2020/10/23	21	11.00	12	10.78	11.00	9	17,875	0.05%
2020/10/21	0	0.00	5	10.60	10.55	-5	17,269	-0.03%
2020/10/20	4	10.34	101	10.25	10.60	-97	17,162	-0.57%	大賣/
2020/10/19	5	10.45	231	10.45	10.45	-226	16,970	-1.33%	大賣/鉅額交易
2020/10/16	2	10.45	10	10.61	10.40	-8	16,824	-0.05%
2020/10/15	0	0.00	56	10.48	10.40	-56	16,513	-0.34%
2020/10/14	15	10.17	7.1	10.22	10.20	7.9	16,227	0.05%
2020/10/13	2	10.00	18	10.22	10.25	-16	16,135	-0.10%
2020/10/12	122	9.96	4	10.15	10.00	118	15,831	0.75%	大買/鉅額交易
2020/10/08	20	10.05	0	0.00	10.05	20	15,745	0.13%
2020/10/07	12	10.38	141	10.23	10.20	-129	15,616	-0.83%	大賣/鉅額交易
2020/10/06	14	10.04	2	10.05	10.15	12	15,419	0.08%
2020/10/05	12	10.04	0	0.00	10.15	12	15,248	0.08%
2020/09/29	10	9.61	0	0.00	9.61	10	14,902	0.07%
2020/09/28	22	9.64	6	9.64	9.45	16	14,780	0.11%
2020/09/25	6	9.55	30	9.41	9.75	-24	14,620	-0.16%
2020/09/24	51	9.20	56	9.14	9.01	-5	14,303	-0.03%
2020/09/23	17	9.63	0	0.00	9.44	17	14,123	0.12%
2020/09/22	24	9.94	3	9.95	9.97	21	13,868	0.15%
2020/09/21	1	9.92	12	9.89	9.88	-11	13,649	-0.08%
2020/09/18	33	9.88	2	9.88	9.88	31	13,530	0.23%
2020/09/17	225	9.90	0	0.00	9.91	225	13,429	1.68%	大買/鉅額交易
2020/09/16	40	9.91	10	9.89	9.81	30	13,283	0.23%
2020/09/15	10	10.19	10	10.15	10.20	0	12,987	0.00%
2020/09/14	23	10.12	0	0.00	10.10	23	12,854	0.18%
2020/09/11	48	10.58	21	10.51	10.20	27	12,460	0.22%
2020/09/10	14	11.04	4	11.04	10.95	10	11,789	0.08%
2020/09/09	111	11.06	33.8	11.00	11.30	77.2	11,470	0.67%	大買/
2020/09/08	61	11.43	69	11.47	11.25	-8	11,174	-0.07%
2020/09/07	87	12.01	33	11.87	11.95	54	10,524	0.51%
2020/09/04	32	10.81	49.9	11.32	11.50	-17.9	9,850	-0.18%
2020/09/03	45	10.92	24	10.95	11.05	21	9,363	0.22%
2020/09/02	18	10.53	59	10.76	11.00	-41	8,900	-0.46%
2020/09/01	32	10.58	51	10.60	10.60	-19	8,377	-0.23%
2020/08/31	5	10.10	68	9.89	10.10	-63	7,563	-0.83%
2020/08/28	12	9.24	19	9.33	9.21	-7	7,152	-0.10%
2020/08/27	80	9.45	8	9.40	9.36	72	6,942	1.04%
2020/08/26	108	9.51	65	9.33	9.61	43	6,374	0.67%	大買/
2020/08/25	14	8.51	71.3	8.55	8.74	-57.3	5,435	-1.05%
2020/08/24	6	7.81	0	0.00	7.95	6	5,058	0.12%
2020/08/21	7	7.86	0	0.00	7.84	7	4,964	0.14%
2020/08/20	14	7.95	0	0.00	7.67	14	4,796	0.29%
2020/08/19	36	8.41	28	8.62	8.24	8	4,517	0.18%
2020/08/18	40	8.39	40	8.57	8.43	0	4,353	0.00%
2020/08/17	31	8.49	71	8.46	8.62	-40	4,208	-0.95%
2020/08/14	17	8.45	57	8.40	8.59	-40	3,969	-1.01%
2020/08/13	47	7.98	77	7.99	7.89	-30	3,491	-0.86%
2020/08/12	30	7.49	25	7.55	7.69	5	3,270	0.15%
2020/08/11	42	7.54	113	7.80	7.81	-71	2,909	-2.44%	大賣/
2020/08/10	7	6.78	31	7.03	7.10	-24	2,437	-0.98%
2020/08/07	0	0.00	4	6.44	6.46	-4	2,182	-0.18%
2020/08/06	1	6.45	3	6.38	6.38	-2	2,167	-0.09%
2020/08/05	2	6.26	0	0.00	6.25	2	2,134	0.09%
2020/08/04	1	6.30	0	0.00	6.25	1	2,154	0.05%
2020/07/31	0	0.00	2	6.33	6.31	-2	2,161	-0.09%
2020/07/27	0	0.00	11	6.11	6.10	-11	2,422	-0.45%
2020/07/21	3	6.38	0	0.00	6.34	3	2,904	0.10%
2020/07/15	0	0.00	4	6.35	6.35	-4	2,972	-0.13%
2020/07/14	0	0.00	1	6.36	6.34	-1	2,985	-0.03%
2020/07/13	0	0.00	16	6.40	6.40	-16	3,002	-0.53%
2020/07/10	8	6.39	0	0.00	6.40	8	3,122	0.26%
2020/07/08	0	0.00	1	6.63	6.65	-1	3,117	-0.03%
2020/07/07	0	0.00	2	6.53	6.53	-2	3,110	-0.06%
2020/07/06	0	0.00	21	6.53	6.56	-21	3,153	-0.67%
2020/07/02	3	6.41	0	0.00	6.45	3	3,143	0.10%
2020/07/01	0	0.00	5	6.49	6.45	-5	3,119	-0.16%
2020/06/29	5	6.43	0	0.00	6.47	5	3,134	0.16%
2020/06/24	1	6.54	0	0.00	6.54	1	3,136	0.03%
2020/06/22	3	6.60	0	0.00	6.59	3	3,167	0.09%
2020/06/19	1	6.50	1	6.49	6.59	0	3,177	0.00%
2020/06/18	25	6.53	2	6.47	6.49	23	3,187	0.72%
2020/06/17	0	0.00	10	6.56	6.55	-10	3,192	-0.31%
2020/06/16	10	6.54	8	6.57	6.59	2	3,225	0.06%
2020/06/15	13	6.36	0	0.00	6.42	13	3,290	0.40%
2020/06/12	17	6.41	0	0.00	6.42	17	3,323	0.51%
2020/06/11	10	6.73	1	6.60	6.54	9	3,348	0.27%
2020/06/10	5	6.80	0	0.00	6.84	5	3,357	0.15%
2020/06/09	10	6.82	10	6.86	6.89	0	3,411	0.00%
2020/06/08	0	0.00	6	6.84	6.85	-6	3,438	-0.17%
2020/06/05	5	6.81	17	6.76	6.85	-12	3,400	-0.35%
2020/06/04	0	0.00	15	6.68	6.65	-15	3,340	-0.45%
2020/06/03	5	6.61	4	6.61	6.61	1	3,330	0.03%
2020/06/02	5	6.58	0	0.00	6.58	5	3,318	0.15%
2020/06/01	12	6.60	0	0.00	6.59	12	3,311	0.36%
2020/05/28	10	6.57	0	0.00	6.53	10	3,287	0.30%
2020/05/27	0	0.00	4	6.60	6.59	-4	3,283	-0.12%
2020/05/25	5	6.52	5	6.54	6.53	0	3,299	0.00%
2020/05/22	78	6.70	6	6.69	6.68	72	3,282	2.19%
2020/05/21	21	6.72	9	6.82	6.83	12	3,236	0.37%
2020/05/19	0	0.00	6	6.45	6.45	-6	3,125	-0.19%
2020/05/15	1	6.40	32	6.32	6.32	-31	3,201	-0.97%
2020/05/13	5	6.28	2	6.59	6.59	3	3,177	0.09%
2020/05/12	1	6.30	15	6.32	6.31	-14	3,173	-0.44%
2020/05/11	5	6.40	0	0.00	6.45	5	3,139	0.16%
2020/05/08	5	6.34	0	0.00	6.37	5	3,119	0.16%
2020/05/07	10	6.41	5	6.32	6.38	5	3,107	0.16%
2020/05/06	2	6.35	0.4	6.36	6.36	1.6	3,106	0.05%
2020/05/05	6	6.43	0	0.00	6.43	6	3,090	0.19%
2020/05/04	8	6.55	0	0.00	6.57	8	3,036	0.26%
2020/04/30	7	6.71	6	6.67	6.77	1	2,983	0.03%
2020/04/29	26	6.77	14	6.71	6.79	12	2,847	0.42%
2020/04/28	0	0.00	7	6.15	6.25	-7	2,604	-0.27%
2020/04/27	0	0.00	3	5.67	5.69	-3	2,507	-0.12%
2020/04/24	0	0.00	5	5.43	5.43	-5	2,459	-0.20%
2020/04/23	3	5.39	3	5.41	5.39	0	2,451	0.00%
2020/04/17	5	5.44	1	5.47	5.41	4	2,346	0.17%
2020/04/15	10	5.53	0	0.00	5.47	10	2,279	0.44%
2020/04/14	0	0.00	2	5.41	5.42	-2	2,146	-0.09%
2020/04/10	3	5.46	2	5.45	5.50	1	2,095	0.05%
2020/04/09	7	5.38	0	0.00	5.45	7	2,081	0.34%
2020/04/08	0	0.00	6	5.19	5.24	-6	2,024	-0.30%
2020/03/27	8	5.21	0	0.00	5.18	8	1,934	0.41%
2020/03/25	1	5.21	0	0.00	5.15	1	1,919	0.05%
2020/03/24	1	5.03	0	0.00	4.97	1	1,886	0.05%
2020/03/23	4	4.80	7	4.85	4.89	-3	1,867	-0.16%
2020/03/20	5	5.01	0	0.00	5.02	5	1,848	0.27%
2020/03/19	6	4.78	0	0.00	4.73	6	1,814	0.33%
2020/03/16	10	5.40	0	0.00	5.20	10	1,616	0.62%
2020/03/12	1	6.15	0	0.00	6.19	1	1,480	0.07%
2020/03/11	5	6.63	0	0.00	6.55	5	1,429	0.35%
2020/03/09	1	6.60	0	0.00	6.58	1	1,399	0.07%
2020/03/03	3	6.85	0	0.00	6.78	3	1,473	0.20%
2020/02/25	2	6.90	1	6.91	6.91	1	1,418	0.07%
2020/02/24	9	6.97	0	0.00	6.94	9	1,416	0.64%
2020/02/21	3	7.08	0	0.00	7.09	3	1,409	0.21%
2020/02/20	0	0.00	25	7.16	7.14	-25	1,411	-1.77%
2020/02/19	10	7.19	0	0.00	7.21	10	1,463	0.68%
2020/02/18	2	6.91	2	6.94	6.99	0	1,442	0.00%
2020/02/17	0	0.00	3	6.54	6.60	-3	1,416	-0.21%
2020/02/12	2	6.54	0	0.00	6.53	2	1,418	0.14%
2020/02/05	0	0.00	2	6.52	6.52	-2	1,368	-0.15%
2020/02/04	0	0.00	3.2	6.46	6.49	-3.2	1,359	-0.24%
2020/02/03	5	6.46	0	0.00	6.46	5	1,344	0.37%
2020/01/31	2	6.72	2	6.80	6.77	0	1,323	0.00%
2020/01/30	0	0.00	5	6.83	6.67	-5	1,298	-0.39%
2020/01/17	1	7.27	0	0.00	7.25	1	1,200	0.08%
2020/01/09	0	0.00	1	7.23	7.22	-1	1,219	-0.08%
2019/12/27	1	7.23	0	0.00	7.20	1	1,283	0.08%
2019/12/26	0	0.00	3	7.26	7.23	-3	1,284	-0.23%
2019/12/25	1	7.25	6	7.24	7.24	-5	1,294	-0.39%
2019/12/23	1	7.27	0	0.00	7.24	1	1,329	0.08%
2019/12/20	0	0.00	7	7.33	7.23	-7	1,330	-0.53%
2019/12/10	0	0.00	4.7	7.28	7.30	-4.7	1,325	-0.35%
2019/12/09	2	7.30	0	0.00	7.27	2	1,335	0.15%
2019/12/06	2	7.43	0	0.00	7.29	2	1,330	0.15%
2019/12/02	1	7.46	5	7.51	7.52	-4	1,310	-0.31%
2019/11/29	0	0.00	2	7.20	7.29	-2	1,256	-0.16%
2019/11/26	1	7.08	2	7.08	7.05	-1	1,203	-0.08%
2019/11/25	1	7.05	0	0.00	7.06	1	1,186	0.08%
2019/11/22	0	0.00	9	7.02	7.05	-9	1,190	-0.76%
2019/11/18	10	7.10	0	0.00	7.07	10	1,194	0.84%
2019/11/15	1	7.22	0	0.00	7.22	1	1,151	0.09%
2019/11/08	3	7.54	0	0.00	7.54	3	1,223	0.25%
2019/11/06	0	0.00	20	7.58	7.57	-20	1,231	-1.62%
2019/11/04	2	7.59	0	0.00	7.59	2	1,248	0.16%
2019/10/29	1	7.66	0	0.00	7.64	1	1,325	0.08%
2019/10/24	0	0.00	0.2	7.70	7.73	-0.2	1,377	-0.01%
2019/10/22	0	0.00	1	7.76	7.75	-1	1,456	-0.07%
2019/10/21	0	0.00	1	7.71	7.68	-1	1,525	-0.07%
2019/10/17	0	0.00	1	7.70	7.63	-1	1,805	-0.06%
2019/10/09	1	7.49	2	7.55	7.48	-1	2,077	-0.05%
2019/10/07	3	7.66	2	7.70	7.65	1	2,127	0.05%
2019/10/03	0	0.00	1	7.66	7.65	-1	2,144	-0.05%
2019/09/26	1	7.88	0	0.00	7.88	1	2,330	0.04%
2019/09/18	1	8.00	0	0.00	8.00	1	2,360	0.04%
2019/09/17	2	7.95	0	0.00	7.88	2	2,358	0.08%
2019/09/09	2	8.00	0	0.00	8.01	2	2,410	0.08%
2019/09/03	1	8.06	0	0.00	8.04	1	2,436	0.04%
2019/08/30	0	0.00	3	8.00	7.96	-3	2,441	-0.12%
2019/08/28	3	7.90	0	0.00	7.89	3	2,434	0.12%
2019/08/21	5.3	7.97	0	0.00	8.00	5.3	2,453	0.22%
2019/08/16	1	7.93	2	8.05	8.10	-1	2,397	-0.04%
2019/08/15	3	7.90	0	0.00	7.90	3	2,386	0.13%
2019/08/13	2	8.17	0	0.00	8.17	2	2,333	0.09%
2019/08/12	2	8.45	0.5	8.40	8.43	1.5	2,369	0.06%
2019/08/06	0	0.00	36	8.14	8.37	-36	2,422	-1.49%
2019/07/31	2	8.76	0	0.00	8.73	2	2,384	0.08%
2019/07/29	0	0.00	9	8.86	8.88	-9	2,376	-0.38%
2019/07/24	7	8.89	0	0.00	8.90	7	2,326	0.30%
2019/07/23	1	9.02	4	9.22	8.98	-3	2,286	-0.13%
2019/07/22	3	9.12	8	9.14	9.16	-5	2,207	-0.23%
2019/07/19	0	0.00	6	9.09	9.09	-6	2,070	-0.29%
2019/07/18	2	8.95	0	0.00	9.01	2	1,940	0.10%
2019/07/12	4	8.72	0	0.00	8.70	4	1,705	0.24%
2019/07/11	0	0.00	3	8.72	8.72	-3	1,722	-0.17%
2019/07/08	1	8.40	0	0.00	8.45	1	1,714	0.06%
2019/07/05	0	0.00	1	8.53	8.51	-1	1,706	-0.06%
2019/07/04	0	0.00	2	8.49	8.54	-2	1,629	-0.12%
2019/07/02	1	8.20	0	0.00	8.20	1	1,536	0.07%
2019/06/27	0	0.00	0.4	8.09	8.14	-0.4	1,542	-0.03%
2019/06/26	0	0.00	4.7	8.10	8.15	-4.7	1,546	-0.30%
2019/06/21	5	8.25	0	0.00	8.15	5	1,585	0.32%
2019/06/11	0	0.00	26.6	8.01	8.00	-26.6	1,605	-1.66%
2019/06/10	2	7.98	1	7.97	7.97	1	1,599	0.06%
2019/06/06	3	7.97	0	0.00	7.97	3	1,620	0.19%
2019/05/30	1	8.00	0	0.00	8.01	1	1,641	0.06%
2019/05/24	0	0.00	0.8	8.02	8.04	-0.8	1,814	-0.04%
2019/05/22	4	8.20	0	0.00	8.20	4	1,899	0.21%
2019/05/14	0	0.00	4.1	8.28	8.30	-4.1	1,757	-0.23%
2019/05/08	1	8.63	0.1	8.61	8.64	0.9	1,758	0.05%
2019/05/07	2	8.76	0	0.00	8.70	2	1,759	0.11%
2019/05/06	0	0.00	8	8.82	8.74	-8	1,741	-0.46%
2019/05/02	0	0.00	1	8.87	8.87	-1	1,722	-0.06%
2019/04/29	0.4	8.71	0	0.00	8.73	0.4	1,726	0.02%
2019/04/22	0	0.00	13	9.00	8.93	-13	1,732	-0.75%
2019/04/19	0	0.00	7	8.89	8.89	-7	1,700	-0.41%
2019/04/18	3	8.89	0	0.00	8.81	3	1,685	0.18%
2019/04/17	0	0.00	0.1	8.85	8.90	-0.1	1,683	-0.01%
2019/04/15	0	0.00	7	8.74	8.83	-7	1,638	-0.43%
2019/04/12	0	0.00	10	8.74	8.73	-10	1,626	-0.61%
2019/04/10	0	0.00	5	8.67	8.68	-5	1,614	-0.31%
2019/04/09	0	0.00	0.1	8.61	8.68	-0.1	1,618	-0.01%
2019/03/28	0	0.00	5.3	8.61	8.61	-5.3	1,672	-0.32%
2019/03/26	0	0.00	2	8.65	8.63	-2	1,731	-0.12%
2019/03/21	10	8.82	0	0.00	8.83	10	1,907	0.52%
2019/03/15	1	8.80	0.2	8.80	8.80	0.8	1,996	0.04%
2019/02/27	0	0.00	2	9.24	9.23	-2	2,427	-0.08%
2019/02/26	5	9.12	0	0.00	9.19	5	2,388	0.21%
2019/02/25	1	8.96	3	9.10	9.12	-2	2,357	-0.08%
2019/02/19	3	8.88	1	8.88	8.86	2	2,267	0.09%
2019/02/13	1	8.85	0	0.00	8.83	1	2,304	0.04%
2019/02/12	0	0.00	2	8.84	8.86	-2	2,333	-0.09%
2019/02/11	1	8.70	0	0.00	8.81	1	2,383	0.04%
2019/01/30	0	0.00	3	8.93	8.94	-3	2,387	-0.13%
2019/01/28	0	0.00	4	9.02	8.99	-4	2,422	-0.17%
2019/01/23	0	0.00	12	8.89	8.89	-12	2,517	-0.48%
2019/01/22	0	0.00	2	8.86	8.89	-2	2,563	-0.08%
2019/01/18	0	0.00	6	8.81	8.81	-6	2,606	-0.23%
2019/01/16	2	8.73	0	0.00	8.75	2	2,673	0.07%
2019/01/11	2	8.90	0	0.00	8.87	2	2,913	0.07%
2019/01/09	0	0.00	1	8.84	8.87	-1	3,031	-0.03%
2019/01/08	1	8.77	0	0.00	8.80	1	3,044	0.03%
2019/01/07	0	0.00	4	8.69	8.70	-4	3,062	-0.13%
2018/12/27	2	8.77	0	0.00	8.75	2	3,225	0.06%
2018/12/25	3	8.79	16	8.82	8.72	-13	3,179	-0.41%
2018/12/22	3	8.99	0	0.00	8.99	3	3,154	0.10%
2018/12/21	4	9.04	5	9.15	9.11	-1	3,167	-0.03%
2018/12/20	6	9.11	0	0.00	9.12	6	3,201	0.19%
2018/12/19	1	9.24	3	9.30	9.30	-2	3,175	-0.06%
2018/12/18	6	9.25	0	0.00	9.21	6	3,158	0.19%
2018/12/17	2	9.26	23	9.28	9.41	-21	3,083	-0.68%
2018/12/12	1	8.92	0	0.00	8.93	1	2,917	0.03%
2018/12/11	0	0.00	2	8.87	8.93	-2	2,884	-0.07%
2018/12/10	1	8.63	0	0.00	8.68	1	2,871	0.03%
2018/12/07	1	8.83	2	8.90	8.89	-1	2,853	-0.04%
2018/12/06	3	8.83	1	9.00	8.82	2	2,845	0.07%
2018/12/05	1	8.92	0	0.00	9.00	1	2,831	0.04%
2018/12/04	0	0.00	13	9.03	9.06	-13	2,838	-0.46%
2018/12/03	16	8.91	20	9.14	9.00	-4	2,786	-0.14%
2018/11/30	6	8.89	0	0.00	9.04	6	2,686	0.22%
2018/11/29	20	8.99	0	0.00	8.94	20	2,650	0.75%
2018/11/28	5	9.10	87	9.10	9.19	-82	2,597	-3.16%
2018/11/27	3	8.68	8	8.99	9.00	-5	2,525	-0.20%
2018/11/26	0	0.00	20	8.69	8.63	-20	2,460	-0.81%
2018/11/23	7	8.42	0	0.00	8.44	7	2,409	0.29%
2018/11/22	18	8.52	7	8.57	8.48	11	2,410	0.46%
2018/11/21	17	8.42	15	8.47	8.56	2	2,397	0.08%
2018/11/16	0	0.00	1	8.38	8.40	-1	2,412	-0.04%
2018/11/15	6	8.26	0	0.00	8.27	6	2,407	0.25%
2018/11/14	46	8.28	42	8.26	8.30	4	2,425	0.16%
2018/11/13	3	8.20	1	8.33	8.27	2	2,442	0.08%
2018/11/12	3	8.30	0	0.00	8.30	3	2,451	0.12%
2018/11/09	28	8.45	1	8.50	8.31	27	2,493	1.08%
2018/11/08	5	8.47	5	8.48	8.47	0	2,506	0.00%
2018/11/07	1	8.34	0	0.00	8.36	1	2,500	0.04%
2018/11/06	5	8.36	0	0.00	8.38	5	2,614	0.19%
2018/11/05	2	8.45	0	0.00	8.46	2	2,625	0.08%
2018/11/02	2	8.47	0	0.00	8.45	2	2,611	0.08%
2018/11/01	3	8.45	48	8.47	8.55	-45	2,600	-1.73%
2018/10/31	0	0.00	27	8.52	8.54	-27	2,594	-1.04%
2018/10/30	5	8.23	0	0.00	8.30	5	2,581	0.19%
2018/10/29	26	8.16	5	8.16	8.09	21	2,535	0.83%
2018/10/26	15	8.32	2	8.48	8.35	13	2,524	0.51%
2018/10/25	6	8.35	0	0.00	8.38	6	2,524	0.24%
2018/10/24	27	8.54	5	8.53	8.68	22	2,496	0.88%
2018/10/23	15	8.72	2	8.74	8.66	13	2,480	0.52%
2018/10/22	3	8.85	42	8.86	8.90	-39	2,451	-1.59%
2018/10/19	41	8.23	2	8.61	8.72	39	2,364	1.65%
2018/10/18	5	8.37	20	8.14	8.37	-15	2,252	-0.67%
2018/10/17	0	0.00	20	7.54	7.61	-20	2,183	-0.92%
2018/10/16	1	7.60	1	7.65	7.47	0	2,206	0.00%
2018/10/15	2	7.52	2	7.40	7.56	0	2,216	0.00%
2018/10/12	23	7.33	28	7.46	7.43	-5	2,212	-0.23%
2018/10/11	5	7.80	45	7.84	7.58	-40	2,146	-1.86%
2018/10/09	3	8.39	0	0.00	8.38	3	2,086	0.14%
2018/10/08	4	8.41	0	0.00	8.41	4	2,071	0.19%
2018/10/05	8	8.41	0	0.00	8.45	8	2,080	0.38%
2018/10/04	2	8.54	0	0.00	8.51	2	2,074	0.10%
2018/09/28	1	8.78	0	0.00	8.73	1	2,149	0.05%
2018/09/27	10	8.66	0	0.00	8.82	10	2,140	0.47%
2018/09/26	5	8.66	0	0.00	8.65	5	2,083	0.24%
2018/09/25	0	0.00	4	8.66	8.65	-4	2,112	-0.19%
2018/09/18	20	8.77	0	0.00	8.77	20	2,323	0.86%
2018/09/03	2	8.79	0	0.00	8.76	2	2,846	0.07%
2018/08/29	3	8.94	1	8.94	8.91	2	3,118	0.06%
2018/08/28	0	0.00	1	8.88	8.88	-1	3,159	-0.03%
2018/08/23	8	8.76	0	0.00	8.96	8	3,417	0.23%
2018/08/15	3	8.60	0	0.00	8.50	3	3,623	0.08%
2018/08/14	1	8.53	1	8.62	8.63	0	3,676	0.00%
2018/08/13	2	8.64	0	0.00	8.62	2	3,732	0.05%
2018/08/10	5	9.15	0	0.00	9.08	5	3,700	0.14%
2018/08/08	0	0.00	1	9.34	9.31	-1	3,858	-0.03%
2018/08/07	0	0.00	10	9.34	9.30	-10	3,893	-0.26%
2018/08/06	0	0.00	1	9.33	9.27	-1	4,153	-0.02%
2018/08/02	1	9.19	0	0.00	9.13	1	4,165	0.02%
2018/07/31	0	0.00	1	9.18	9.18	-1	4,209	-0.02%
2018/07/30	0	0.00	2	9.18	9.14	-2	4,315	-0.05%
2018/07/24	1	9.21	4.1	9.14	9.38	-3.1	4,492	-0.07%
2018/07/20	0	0.00	3	9.13	9.14	-3	4,520	-0.07%
2018/07/12	0	0.00	1	8.97	8.94	-1	4,549	-0.02%
2018/06/28	3	8.80	0	0.00	8.80	3	4,563	0.07%
2018/06/27	2	9.08	1	9.03	8.98	1	4,560	0.02%
2018/06/26	6	9.12	0	0.00	9.22	6	4,471	0.13%
2018/06/25	5	9.47	0	0.00	9.33	5	4,410	0.11%
2018/06/22	0	0.00	1	9.55	9.47	-1	4,403	-0.02%
2018/06/14	20	9.90	3	9.90	9.89	17	4,375	0.39%
2018/06/13	3	9.88	6	10.00	9.79	-3	4,379	-0.07%
2018/06/12	5	9.80	10	9.80	9.88	-5	4,309	-0.12%
2018/06/11	0	0.00	1	9.57	9.61	-1	4,184	-0.02%
2018/06/08	6	9.61	1	9.66	9.60	5	4,190	0.12%
2018/06/07	0	0.00	7.7	9.54	9.66	-7.7	4,138	-0.18%
2018/06/06	5	9.44	5	9.45	9.45	0	4,193	0.00%
2018/06/05	6	9.42	5	9.42	9.42	1	4,160	0.02%
2018/05/29	3	9.60	0	0.00	9.48	3	4,162	0.07%
2018/05/28	0	0.00	16	9.69	9.75	-16	4,399	-0.36%
2018/05/22	0	0.00	3	9.36	9.42	-3	4,581	-0.07%
2018/05/21	3	9.24	0	0.00	9.19	3	4,567	0.07%
2018/05/18	6	9.24	0	0.00	9.17	6	4,578	0.13%
2018/05/17	10	9.30	1	9.50	9.29	9	4,805	0.19%
2018/05/16	20	9.48	10	9.50	9.50	10	4,906	0.20%
2018/05/15	0	0.00	8	9.62	9.62	-8	4,955	-0.16%
2018/05/14	50	9.77	8	9.69	9.61	42	5,161	0.81%
2018/05/10	0	0.00	2	10.35	10.35	-2	4,924	-0.04%
2018/05/07	11	10.54	17	10.46	10.40	-6	4,948	-0.12%
2018/05/04	60	10.40	0	0.00	10.35	60	4,866	1.23%
2018/04/30	0	0.00	7	10.39	10.30	-7	5,019	-0.14%
2018/04/27	16	10.05	0	0.00	10.05	16	4,992	0.32%
2018/04/26	0	0.00	103	10.29	10.05	-103	5,030	-2.05%	大賣/鉅額交易
2018/04/24	1	10.10	9	10.21	10.10	-8	5,118	-0.16%
2018/04/17	1	10.35	0	0.00	10.35	1	5,361	0.02%
2018/04/13	50	10.60	3	10.60	10.60	47	5,521	0.85%
2018/04/11	5	10.33	0	0.00	10.35	5	5,847	0.09%
2018/04/09	10	10.35	0	0.00	10.35	10	6,390	0.16%
2018/03/28	15	10.40	1	10.55	10.40	14	7,594	0.18%
2018/03/27	5	10.45	0	0.00	10.45	5	7,597	0.07%
2018/03/23	6	10.38	0	0.00	10.40	6	7,683	0.08%
2018/03/22	0	0.00	0	10.65	10.70	0	7,646	0.00%
2018/03/19	7.8	10.93	0	0.00	10.95	7.8	7,698	0.10%
2018/03/15	5	10.90	0.5	10.85	10.85	4.5	7,682	0.06%
2018/03/14	16	10.90	3	11.05	10.95	13	7,727	0.17%
2018/03/13	0	0.00	1	11.10	11.05	-1	7,792	-0.01%
2018/03/12	0	0.00	122	11.07	11.20	-122	7,844	-1.56%	大賣/鉅額交易
2018/03/09	0	0.00	2	10.98	10.90	-2	7,874	-0.03%
2018/03/08	0	0.00	1	10.70	10.65	-1	7,904	-0.01%
2018/03/06	16	10.70	0	0.00	10.70	16	8,362	0.19%
2018/03/05	3	10.97	0	0.00	10.90	3	8,755	0.03%
2018/03/02	1	11.10	1	11.20	11.05	0	8,747	0.00%
2018/03/01	9	11.27	11	11.18	11.30	-2	8,897	-0.02%
2018/02/27	0	0.00	2	10.35	10.40	-2	8,617	-0.02%
2018/02/23	16	10.14	0	0.00	10.15	16	8,441	0.19%
2018/02/21	0	0.00	3	10.10	10.15	-3	8,486	-0.04%
2018/02/12	9	9.84	1	9.79	9.82	8	8,456	0.09%
2018/02/09	119	9.76	14	9.76	9.80	105	8,411	1.25%	大買/鉅額交易
2018/02/08	15	10.30	0	0.00	10.20	15	8,147	0.18%
2018/02/07	3	10.70	1	10.90	10.55	2	8,001	0.02%
2018/02/06	152	10.72	0	0.00	10.60	152	7,923	1.92%	大買/鉅額交易
2018/02/02	0	0.00	0.4	11.55	11.55	-0.4	7,902	0.00%
2018/01/30	5	11.55	3	11.65	11.60	2	7,993	0.03%
2018/01/29	5	11.70	10	11.70	11.70	-5	8,041	-0.06%
2018/01/26	0	0.00	50	11.70	11.70	-50	8,103	-0.62%
2018/01/25	1	11.80	27	11.74	11.70	-26	8,245	-0.32%
2018/01/24	82	11.91	1	11.85	11.90	81	8,221	0.99%
2018/01/23	12	11.61	0	0.00	11.60	12	8,132	0.15%
2018/01/22	1	11.75	0	0.00	11.75	1	8,333	0.01%
2018/01/19	21	11.75	0	0.00	11.80	21	8,295	0.25%
2018/01/18	26	11.87	4.7	11.85	11.90	21.3	8,265	0.26%
2018/01/17	2	11.90	0.3	11.85	11.90	1.7	8,348	0.02%
2018/01/16	19	11.91	0	0.00	11.95	19	8,434	0.23%
2018/01/15	5	12.00	21	12.00	12.00	-16	8,478	-0.19%
2018/01/12	1	11.95	1	12.10	12.00	0	8,499	0.00%
2018/01/11	28	12.00	66	12.10	11.90	-38	8,509	-0.45%
2018/01/10	56	12.00	1	12.00	12.00	55	8,512	0.65%
2018/01/09	2	12.30	20	12.33	12.20	-18	8,468	-0.21%
2018/01/08	5	12.35	5	12.35	12.35	0	8,440	0.00%
2018/01/05	28	12.31	6	12.43	12.30	22	8,333	0.26%
2018/01/04	1	12.25	0	0.00	12.15	1	8,213	0.01%
2018/01/03	6	12.39	10	12.38	12.15	-4	8,162	-0.05%
2018/01/02	31	11.99	140	12.17	12.40	-109	8,047	-1.35%	大賣/鉅額交易