陽明 (2609)-元大-內湖券商分點個股進出

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
63.6
漲跌
▲0.2
漲幅
+0.32%
成交量
27,788張
產業
上市航運類股
3511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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/09/20	14.1	63.43	44	63.96	63.60	-29.9	38,079	-0.08%
2024/09/19	6	63.05	15	63.15	63.40	-9	38,812	-0.02%
2024/09/18	7.1	62.60	24.1	62.83	62.60	-17	39,497	-0.04%
2024/09/16	16.2	61.69	5.9	61.65	61.70	10.3	41,761	0.02%
2024/09/13	540	62.57	12	62.47	62.40	528	42,555	1.24%	大買/鉅額交易
2024/09/12	16.3	62.09	11	62.37	62.00	5.3	43,986	0.01%
2024/09/11	26	60.98	30	61.24	61.30	-4	44,485	-0.01%
2024/09/10	12	60.52	9	60.20	59.80	3	45,909	0.01%
2024/09/09	23	60.58	12	60.63	60.60	11	48,201	0.02%
2024/09/06	21	61.65	67	62.00	62.10	-46	50,370	-0.09%
2024/09/05	24	61.54	54	61.36	61.50	-30	54,137	-0.06%
2024/09/04	42.2	59.73	24	60.06	60.70	18.2	59,230	0.03%
2024/09/03	20	62.20	11	62.52	61.80	9	62,553	0.01%
2024/09/02	43.1	63.26	22.1	62.96	62.30	21	67,649	0.03%
2024/08/30	42	63.80	54	63.85	64.50	-12	71,442	-0.02%
2024/08/29	11.2	62.58	24.1	62.78	62.90	-12.9	72,503	-0.02%
2024/08/28	12	62.67	11	62.73	62.60	1	75,295	0.00%
2024/08/27	60	63.26	218	63.38	62.70	-158	80,365	-0.20%	大賣/鉅額交易
2024/08/26	16	64.71	53	64.73	64.20	-37	80,319	-0.05%
2024/08/23	41	63.77	271	63.99	63.60	-230	80,354	-0.29%	大賣/鉅額交易
2024/08/22	27	63.76	150.1	63.90	63.70	-123.1	80,874	-0.15%	大賣/鉅額交易
2024/08/21	55.6	63.54	275	64.22	63.70	-219.4	81,654	-0.27%	大賣/鉅額交易
2024/08/20	75	64.26	27	64.34	63.70	48	81,682	0.06%
2024/08/19	31.2	63.90	28.3	63.91	63.70	2.9	81,476	0.00%
2024/08/16	47.4	63.94	46	64.31	63.80	1.4	81,622	0.00%
2024/08/15	150	62.95	225	63.73	63.80	-75	81,353	-0.09%	大買/大賣/
2024/08/14	73	61.95	114.2	62.25	61.60	-41.2	80,912	-0.05%	大賣/
2024/08/13	144.3	61.84	42	61.78	61.80	102.3	81,032	0.13%	大買/鉅額交易
2024/08/12	65	61.65	71.6	62.79	63.50	-6.6	85,062	-0.01%
2024/08/09	100.1	61.74	89	61.48	60.80	11.1	87,798	0.01%
2024/08/08	126.1	61.94	101	61.32	61.20	25.1	94,830	0.03%	大買/大賣/
2024/08/07	40	62.13	57	62.73	63.60	-17	98,810	-0.02%
2024/08/06	82	62.24	93	62.82	61.10	-11	104,523	-0.01%
2024/08/05	57.2	61.25	49.5	60.75	60.00	7.7	106,461	0.01%
2024/08/02	91.9	65.02	1,225.2	65.40	64.10	-1,133.3	106,869	-1.06%	大賣/鉅額交易
2024/08/01	30.4	64.22	52	64.58	64.60	-21.6	107,135	-0.02%
2024/07/31	34	62.78	58.1	63.12	63.40	-24.1	107,083	-0.02%
2024/07/30	27	60.89	58.2	61.60	62.30	-31.2	107,424	-0.03%
2024/07/29	15	60.16	10	60.90	60.00	5	108,143	0.00%
2024/07/26	29	59.70	14.2	60.08	60.30	14.8	109,053	0.01%
2024/07/23	38	60.32	34	60.98	60.80	4	111,862	0.00%
2024/07/22	29.7	58.21	66.7	58.42	58.60	-37	114,730	-0.03%
2024/07/19	80.1	60.32	57.3	60.45	60.20	22.8	114,172	0.02%
2024/07/18	33.2	62.04	27	61.97	61.80	6.2	114,049	0.01%
2024/07/17	44.1	62.11	26.8	62.39	61.90	17.3	113,909	0.02%
2024/07/16	45.4	63.12	64	63.86	62.40	-18.6	114,301	-0.02%
2024/07/15	2,140.3	63.95	26.3	63.21	63.10	2,114	114,770	1.84%	大買/鉅額交易
2024/07/12	38.2	63.99	11.3	64.04	64.00	26.9	114,184	0.02%
2024/07/11	49	65.40	31.1	65.53	65.10	17.9	113,780	0.02%
2024/07/10	242.3	65.88	226	65.28	65.10	16.3	113,798	0.01%	大買/大賣/
2024/07/09	1,122.2	66.48	46.1	66.13	65.20	1,076.1	113,470	0.95%	大買/鉅額交易
2024/07/08	596.1	67.69	105.3	67.74	67.50	490.8	112,626	0.44%	大買/大賣/鉅額交易
2024/07/05	45.5	72.77	66.3	72.74	72.30	-20.8	111,216	-0.02%
2024/07/04	65.6	74.47	43.4	74.58	73.80	22.3	110,779	0.02%
2024/07/03	108	75.93	105.5	76.29	74.80	2.5	110,428	0.00%	大買/大賣/
2024/07/02	38.7	73.74	62.1	73.79	74.10	-23.4	109,694	-0.02%
2024/07/01	60.5	74.73	63	74.28	73.70	-2.5	109,279	0.00%
2024/06/28	47.2	74.99	39	74.77	74.60	8.2	108,377	0.01%
2024/06/27	46	75.42	50	75.55	75.20	-4	107,922	0.00%
2024/06/26	74.1	75.47	46	75.22	75.00	28.1	107,423	0.03%
2024/06/25	32	75.70	43.2	75.60	76.50	-11.2	106,758	-0.01%
2024/06/24	89.2	75.50	25	74.56	74.20	64.2	105,780	0.06%
2024/06/21	243.7	77.34	497.2	77.80	75.90	-253.5	105,449	-0.24%	大買/大賣/鉅額交易
2024/06/20	67	76.37	957.7	76.51	76.70	-890.7	103,009	-0.86%	大賣/鉅額交易
2024/06/19	151.1	76.13	433.4	75.45	75.00	-282.3	102,277	-0.28%	大買/大賣/鉅額交易
2024/06/18	122.8	74.10	57.1	74.05	74.10	65.7	100,961	0.07%	大買/
2024/06/17	80.4	74.11	339	74.89	73.70	-258.7	100,571	-0.26%	大賣/鉅額交易
2024/06/14	226.1	74.48	2,642.4	75.42	75.40	-2,416.3	99,141	-2.44%	大買/大賣/鉅額交易
2024/06/13	692.1	73.31	682.4	73.97	72.40	9.7	97,069	0.01%	大買/大賣/
2024/06/12	561.2	71.57	469.2	72.03	70.90	92	95,585	0.10%	大買/大賣/
2024/06/11	336.7	79.60	921.2	82.78	74.70	-584.4	92,009	-0.64%	大買/大賣/鉅額交易
2024/06/07	332.7	83.26	1,026.4	83.00	82.90	-693.7	87,019	-0.80%	大買/大賣/鉅額交易
2024/06/06	395	82.66	2,517.3	82.49	83.70	-2,122.3	83,616	-2.54%	大買/大賣/鉅額交易
2024/06/05	257.8	80.48	3,442.5	81.27	80.40	-3,184.7	78,688	-4.05%	大買/大賣/鉅額交易
2024/06/04	202.3	75.18	179.8	75.73	75.70	22.5	75,295	0.03%	大買/大賣/
2024/06/03	270.5	73.86	415.5	73.57	75.90	-145	74,088	-0.20%	大買/大賣/鉅額交易
2024/05/31	2,511	72.80	2,113.9	80.29	71.50	397.1	71,518	0.56%	大買/大賣/鉅額交易
2024/05/30	49.4	78.00	14	77.29	78.30	35.4	66,738	0.05%
2024/05/29	55	78.52	33.1	79.21	77.20	21.9	66,931	0.03%
2024/05/28	44.7	79.49	94.3	79.78	79.50	-49.6	66,688	-0.07%
2024/05/27	103.2	77.28	65.6	77.05	78.30	37.6	66,564	0.06%	大買/
2024/05/24	31.6	73.28	66.3	72.69	73.50	-34.7	66,061	-0.05%
2024/05/23	32.5	71.90	15.5	71.60	71.30	16.9	65,927	0.03%
2024/05/22	19	71.46	36.2	71.75	72.00	-17.2	66,285	-0.03%
2024/05/21	32.3	71.15	35.1	70.84	71.40	-2.8	67,030	0.00%
2024/05/20	26	71.61	26.1	71.89	72.50	-0.1	67,811	0.00%
2024/05/17	38.4	71.94	22.7	72.00	71.00	15.7	67,821	0.02%
2024/05/16	371.1	73.28	461.4	73.67	74.10	-90.3	67,308	-0.13%	大買/大賣/
2024/05/15	379.9	71.00	341.3	70.93	71.40	38.6	62,532	0.06%	大買/大賣/
2024/05/14	554.7	70.16	538.3	71.19	71.30	16.4	59,266	0.03%	大買/大賣/
2024/05/13	124.9	66.08	182.4	66.42	66.60	-57.5	51,583	-0.11%	大買/大賣/
2024/05/10	4,086.3	56.75	378.8	59.65	60.60	3,707.5	47,517	7.80%	大買/大賣/鉅額交易
2024/05/09	3,835.9	54.81	373.6	54.97	55.10	3,462.4	41,522	8.34%	大買/大賣/鉅額交易
2024/05/08	900.3	52.33	84.6	52.79	52.20	815.6	38,724	2.11%	大買/鉅額交易
2024/05/07	2,733.3	51.72	88.1	52.12	52.50	2,645.1	37,648	7.03%	大買/鉅額交易
2024/05/06	815	50.13	14.1	50.47	50.60	800.9	36,577	2.19%	大買/鉅額交易
2024/05/03	65	50.93	69.1	50.65	50.40	-4.1	36,422	-0.01%
2024/05/02	50.2	51.65	17	51.88	51.30	33.2	35,869	0.09%
2024/04/30	88.1	51.81	58.1	52.24	52.20	30.1	34,907	0.09%
2024/04/29	83.9	53.93	113.6	53.85	52.90	-29.7	34,260	-0.09%	大賣/
2024/04/26	5,838.2	49.44	232.9	50.26	51.80	5,605.4	31,859	17.59%	大買/大賣/鉅額交易
2024/04/25	2,351	46.79	2.1	47.04	47.10	2,348.9	28,881	8.13%	大買/鉅額交易
2024/04/24	13.8	46.39	38.5	46.67	46.70	-24.7	29,490	-0.08%
2024/04/23	4.5	45.58	16	45.76	45.85	-11.5	30,084	-0.04%
2024/04/22	5,484.7	46.71	35.2	46.72	45.60	5,449.5	31,047	17.55%	大買/鉅額交易
2024/04/19	5,239.1	45.10	36.2	45.49	45.15	5,202.9	31,099	16.73%	大買/鉅額交易
2024/04/18	448	43.80	15	43.78	43.80	433	31,794	1.36%	大買/鉅額交易
2024/04/17	12.2	44.02	42	43.97	43.95	-29.8	32,544	-0.09%
2024/04/16	3,230.9	43.89	20	43.80	43.80	3,210.9	35,643	9.01%	大買/鉅額交易
2024/04/15	513	45.43	23	44.86	45.20	490	38,172	1.28%	大買/鉅額交易
2024/04/12	742	45.01	9	45.16	45.20	733	39,648	1.85%	大買/鉅額交易
2024/04/11	4	45.11	6.3	45.11	45.00	-2.3	42,860	-0.01%
2024/04/10	18.3	44.54	15	44.62	44.40	3.3	47,471	0.01%
2024/04/09	5	45.20	22.2	45.14	44.95	-17.2	49,252	-0.03%
2024/04/08	46.2	44.61	9	44.88	45.10	37.2	51,653	0.07%
2024/04/03	10.6	43.87	0	0.00	43.80	10.6	51,965	0.02%
2024/04/02	13.8	44.28	5	44.37	44.45	8.8	52,810	0.02%
2024/04/01	7.1	44.36	10.2	44.53	44.30	-3.1	54,419	-0.01%
2024/03/29	3	44.35	5.4	44.42	44.40	-2.4	57,040	0.00%
2024/03/28	7.7	44.21	14	44.33	44.10	-6.3	61,145	-0.01%
2024/03/27	18	44.22	4.7	44.24	44.15	13.4	66,969	0.02%
2024/03/26	22.2	44.51	127.3	44.22	44.15	-105.1	72,282	-0.15%	大賣/鉅額交易
2024/03/25	15	45.61	19	45.58	45.60	-4	74,413	-0.01%
2024/03/22	108	45.57	14	45.13	45.15	94	78,776	0.12%	大買/
2024/03/21	26	45.72	218.5	45.98	45.45	-192.4	82,392	-0.23%	大賣/鉅額交易
2024/03/20	19.3	45.30	5.1	45.21	44.95	14.2	82,759	0.02%
2024/03/19	123	45.50	85.1	45.45	45.30	37.9	82,606	0.05%	大買/
2024/03/18	42.7	45.12	27.2	45.15	45.15	15.5	82,626	0.02%
2024/03/15	47.5	46.36	158.1	46.32	46.50	-110.6	82,622	-0.13%	大賣/鉅額交易
2024/03/14	202.5	47.86	120.5	48.14	47.75	82	81,884	0.10%	大買/大賣/
2024/03/13	7.4	48.95	44.1	49.00	48.70	-36.6	81,628	-0.04%
2024/03/12	30	48.86	45	48.85	48.95	-15	81,399	-0.02%
2024/03/11	10.1	48.55	25.6	48.51	48.60	-15.5	81,293	-0.02%
2024/03/08	94.8	48.30	72.4	47.96	47.55	22.4	81,533	0.03%
2024/03/07	38.7	48.33	47.2	48.28	48.00	-8.5	81,653	-0.01%
2024/03/06	69.2	48.10	10.2	48.40	48.00	59	81,835	0.07%
2024/03/05	40.3	48.88	81.1	49.31	48.60	-40.8	81,797	-0.05%
2024/03/04	100	48.15	32.2	48.71	48.90	67.8	81,501	0.08%
2024/03/01	31.8	49.01	9	49.02	49.15	22.8	81,079	0.03%
2024/02/29	32.3	49.57	35.6	49.75	49.85	-3.3	80,766	0.00%
2024/02/27	28.2	48.86	20.2	49.04	48.55	8	80,194	0.01%
2024/02/26	40.1	48.85	14.1	48.90	48.70	26.1	79,816	0.03%
2024/02/23	210.5	49.35	155.3	49.28	49.10	55.2	79,548	0.07%	大買/大賣/
2024/02/22	70.4	49.79	159.5	49.86	49.95	-89.1	79,046	-0.11%	大賣/
2024/02/21	147.4	48.85	25.3	49.02	48.35	122.1	77,991	0.16%	大買/鉅額交易
2024/02/20	30.1	48.06	146.6	48.23	48.15	-116.5	76,991	-0.15%	大賣/鉅額交易
2024/02/19	8.3	46.70	7.1	46.93	46.90	1.2	76,623	0.00%
2024/02/16	31.1	47.29	8	47.36	46.90	23	76,622	0.03%
2024/02/15	27.9	46.00	22.5	45.93	46.65	5.4	76,927	0.01%
2024/02/05	18.1	47.57	17	47.58	47.30	1.1	76,416	0.00%
2024/02/02	31.9	47.90	16	47.92	47.75	15.9	76,221	0.02%
2024/02/01	30.1	48.88	81.3	49.21	49.15	-51.2	75,807	-0.07%
2024/01/31	125.6	48.03	50.1	47.96	47.85	75.5	75,447	0.10%	大買/
2024/01/30	10.4	48.65	5	48.69	48.50	5.4	75,144	0.01%
2024/01/29	36.1	48.91	34	48.79	48.80	2.1	75,025	0.00%
2024/01/26	8.4	49.14	24	48.95	48.90	-15.6	74,848	-0.02%
2024/01/25	23.4	49.35	70	49.29	49.25	-46.7	74,575	-0.06%
2024/01/24	63	50.23	24.2	50.20	49.80	38.8	74,259	0.05%
2024/01/23	46.4	50.32	16	50.40	49.45	30.4	73,968	0.04%
2024/01/22	70.5	49.21	137.1	49.15	49.80	-66.5	73,435	-0.09%	大賣/
2024/01/19	46.2	50.67	37	50.62	50.90	9.2	72,698	0.01%
2024/01/18	41.3	50.62	39.4	50.91	51.30	1.8	72,119	0.00%
2024/01/17	63.5	49.98	44.3	49.88	49.75	19.2	71,254	0.03%
2024/01/16	108.8	51.30	53.7	51.46	51.10	55.2	70,167	0.08%	大買/
2024/01/15	92.5	52.52	117.6	52.78	52.20	-25.1	69,052	-0.04%	大賣/
2024/01/12	127.3	51.54	125.9	51.49	51.80	1.4	68,101	0.00%	大買/大賣/
2024/01/11	88.6	49.44	79.1	49.34	49.30	9.5	66,573	0.01%
2024/01/10	272.7	48.80	250.8	49.19	48.80	21.9	65,947	0.03%	大買/大賣/
2024/01/09	216.9	51.96	98.1	51.97	51.70	118.8	62,747	0.19%	大買/鉅額交易
2024/01/08	231.5	56.74	77.8	57.21	56.50	153.7	59,929	0.26%	大買/鉅額交易
2024/01/05	221	58.06	237.6	57.94	58.00	-16.6	58,241	-0.03%	大買/大賣/
2024/01/04	194.7	56.28	325.9	56.83	57.30	-131.3	54,924	-0.24%	大買/大賣/鉅額交易
2024/01/03	132.1	53.63	162.2	53.97	54.00	-30.1	50,539	-0.06%	大買/大賣/
2024/01/02	173.4	54.18	190.4	53.57	53.00	-17	48,572	-0.03%	大買/大賣/
2023/12/29	38.2	51.52	22	51.62	51.30	16.3	46,003	0.04%
2023/12/28	181.2	51.81	168.2	51.76	51.90	13.1	45,551	0.03%	大買/大賣/
2023/12/27	103.6	53.31	184.8	53.28	52.60	-81.2	44,588	-0.18%	大買/大賣/
2023/12/26	215.3	52.58	279.1	52.66	52.00	-63.8	43,061	-0.15%	大買/大賣/
2023/12/25	528.4	53.18	544.2	52.91	51.80	-15.8	40,417	-0.04%	大買/大賣/
2023/12/22	465.1	56.94	330.9	57.03	57.50	134.2	36,363	0.37%	大買/大賣/鉅額交易
2023/12/21	245.3	52.93	375.7	53.63	55.40	-130.5	30,431	-0.43%	大買/大賣/鉅額交易
2023/12/20	332.5	49.22	390	49.51	50.40	-57.4	25,050	-0.23%	大買/大賣/
2023/12/19	552.2	49.73	324.8	49.49	49.30	227.4	22,532	1.01%	大買/大賣/鉅額交易
2023/12/18	213.5	46.60	298.8	47.12	47.85	-85.3	18,279	-0.47%	大買/大賣/
2023/12/15	113	44.46	132.5	43.90	44.25	-19.5	14,910	-0.13%	大買/大賣/
2023/12/14	15.8	42.87	250	42.95	42.75	-234.2	14,410	-1.63%	大賣/鉅額交易
2023/12/13	13.7	43.51	6.1	43.79	43.20	7.6	14,666	0.05%
2023/12/12	156.2	44.36	19.5	44.48	44.00	136.7	16,436	0.83%	大買/鉅額交易
2023/12/11	25	44.24	51	44.27	44.00	-26	16,360	-0.16%
2023/12/08	12	43.86	7	43.81	44.00	5	16,264	0.03%
2023/12/07	29.3	43.96	25	44.02	43.70	4.3	16,227	0.03%
2023/12/06	58.6	44.37	62	44.73	44.65	-3.5	16,207	-0.02%
2023/12/05	26.2	44.65	75.4	44.95	44.85	-49.1	16,069	-0.31%
2023/12/04	68.3	44.89	103	44.93	45.15	-34.7	15,536	-0.22%	大賣/
2023/12/01	17	43.01	255.3	42.69	43.30	-238.3	14,717	-1.62%	大賣/鉅額交易
2023/11/30	23.6	42.29	158	42.15	42.00	-134.5	14,382	-0.93%	大賣/鉅額交易
2023/11/29	3	42.55	5.1	42.33	42.55	-2.1	14,303	-0.01%
2023/11/28	9	42.50	70	42.55	42.65	-61	14,280	-0.43%
2023/11/27	3	42.05	26.1	41.98	42.00	-23.1	14,187	-0.16%
2023/11/24	2	41.43	62	41.64	41.75	-60	14,230	-0.42%
2023/11/22	13.3	41.64	16	41.71	41.55	-2.7	14,285	-0.02%
2023/11/21	2.3	41.91	8	41.90	41.90	-5.7	14,315	-0.04%
2023/11/20	10.2	42.00	9	41.95	42.00	1.2	14,564	0.01%
2023/11/17	5.2	41.85	1	41.85	41.80	4.2	14,695	0.03%
2023/11/16	2.5	42.06	0	0.00	42.15	2.5	14,689	0.02%
2023/11/15	15.3	41.99	4	41.76	42.10	11.3	14,752	0.08%
2023/11/14	37.1	42.07	15	42.45	41.50	22.1	15,292	0.14%
2023/11/13	2.4	41.76	12	41.41	41.45	-9.7	15,000	-0.06%
2023/11/10	20.1	41.47	32	41.39	41.30	-11.9	15,307	-0.08%
2023/11/09	10	41.93	62	41.95	41.85	-52	15,399	-0.34%
2023/11/08	4	42.15	2.7	42.01	41.90	1.3	15,698	0.01%
2023/11/07	5.3	42.38	1	42.35	42.25	4.3	15,767	0.03%
2023/11/06	5.2	42.30	1	42.15	42.30	4.2	15,975	0.03%
2023/11/03	0.1	42.95	19.1	43.16	43.25	-19	15,983	-0.12%
2023/11/02	3	42.65	6	42.52	42.65	-3	16,076	-0.02%
2023/11/01	9.2	42.14	1	42.05	42.10	8.2	16,408	0.05%
2023/10/31	13	42.52	4	42.84	42.10	9	16,745	0.05%
2023/10/30	3	42.95	6.1	43.14	43.25	-3.1	16,865	-0.02%
2023/10/27	0	42.75	9	42.72	43.00	-9	16,907	-0.05%
2023/10/26	1.1	42.49	14	42.37	42.45	-13	17,389	-0.07%
2023/10/25	4	42.33	5.2	42.29	42.30	-1.2	17,925	-0.01%
2023/10/24	0.1	42.00	12	42.09	42.20	-12	18,272	-0.07%
2023/10/23	3.2	42.04	2	42.28	41.95	1.2	18,667	0.01%
2023/10/20	7	41.95	7.2	42.29	42.35	-0.2	18,868	0.00%
2023/10/19	3	42.67	2	42.65	42.70	1	19,136	0.01%
2023/10/18	5	42.07	19	42.13	42.30	-14	19,637	-0.07%
2023/10/17	3.1	42.45	7	42.24	42.25	-4	20,006	-0.02%
2023/10/16	7	42.07	13.1	42.07	42.40	-6.1	20,676	-0.03%
2023/10/13	3.4	42.79	7	42.55	42.55	-3.6	21,410	-0.02%
2023/10/12	6.2	42.69	0	42.95	43.10	6.1	21,726	0.03%
2023/10/11	18.5	43.13	60.1	43.11	42.55	-41.6	22,300	-0.19%
2023/10/06	2.3	45.15	14.5	45.12	45.00	-12.2	23,265	-0.05%
2023/10/05	7	45.17	15	45.10	44.90	-8	24,382	-0.03%
2023/10/04	16	43.98	11	44.33	44.55	5	24,984	0.02%
2023/10/03	14.2	44.26	42	44.44	44.10	-27.8	25,836	-0.11%
2023/10/02	32.3	44.65	24	44.69	44.45	8.3	26,366	0.03%
2023/09/28	6.2	45.47	7	45.74	45.45	-0.8	27,236	0.00%
2023/09/27	10	46.17	20	46.46	45.90	-10	30,489	-0.03%
2023/09/26	13	45.81	18.2	45.89	45.95	-5.1	33,006	-0.02%
2023/09/25	19.1	45.54	4	45.80	45.95	15.1	37,459	0.04%
2023/09/22	14.1	45.49	29	45.76	45.80	-15	39,241	-0.04%
2023/09/21	5.2	45.74	12	45.64	45.60	-6.8	39,654	-0.02%
2023/09/20	16.1	46.56	19.8	46.86	46.30	-3.7	39,877	-0.01%
2023/09/19	12.2	45.41	10	45.83	45.85	2.3	39,695	0.01%
2023/09/18	40.3	45.60	26.7	45.70	45.50	13.6	39,773	0.03%
2023/09/15	152.3	46.72	126.1	46.60	46.45	26.2	39,977	0.07%	大買/大賣/
2023/09/14	5.1	44.29	30.6	44.28	44.60	-25.5	38,125	-0.07%
2023/09/13	0.5	43.20	11	43.25	43.30	-10.5	38,034	-0.03%
2023/09/12	1	42.95	9	43.03	43.10	-8	38,359	-0.02%
2023/09/11	10	42.74	17	42.77	42.50	-7	38,623	-0.02%
2023/09/08	4	42.93	15.3	42.89	42.65	-11.3	38,922	-0.03%
2023/09/07	2.1	42.65	11	42.53	42.50	-8.9	39,057	-0.02%
2023/09/06	10.9	42.82	16	42.92	42.60	-5.1	39,193	-0.01%
2023/09/05	11	43.10	13	43.17	43.30	-2	39,357	-0.01%
2023/09/04	18	42.70	26	43.02	42.90	-8	39,782	-0.02%
2023/09/01	23.3	42.16	22	42.30	42.10	1.3	39,716	0.00%
2023/08/31	15	42.35	4.7	42.66	42.25	10.3	39,828	0.03%
2023/08/30	7.1	42.35	6	42.23	42.25	1.1	39,936	0.00%
2023/08/29	1.1	42.44	3.1	42.50	42.50	-2	40,016	0.00%
2023/08/28	5	41.92	10.3	42.07	42.00	-5.3	40,157	-0.01%
2023/08/25	3.2	42.22	12	42.18	42.05	-8.8	40,320	-0.02%
2023/08/24	19.6	42.22	9.1	41.92	41.95	10.5	40,373	0.03%
2023/08/23	12	43.17	4.2	43.38	42.95	7.8	40,250	0.02%
2023/08/22	11.2	43.06	40	43.21	43.30	-28.8	40,211	-0.07%
2023/08/21	19.5	43.48	10	43.20	43.10	9.5	40,225	0.02%
2023/08/18	66.7	44.71	70.2	44.68	43.90	-3.5	40,110	-0.01%
2023/08/17	28	41.58	11.4	42.11	42.55	16.6	39,468	0.04%
2023/08/16	21.3	42.33	50	42.56	42.05	-28.7	39,345	-0.07%
2023/08/15	17.9	43.64	7.1	43.62	43.60	10.7	39,023	0.03%
2023/08/14	20.1	44.10	103	44.16	44.05	-82.9	38,934	-0.21%	大賣/
2023/08/11	13.1	45.05	12	45.21	45.30	1	38,727	0.00%
2023/08/10	38.1	45.56	7	45.39	45.50	31.1	38,714	0.08%
2023/08/09	14	46.13	0	0.00	46.00	14	38,759	0.04%
2023/08/08	3	46.45	21	46.56	46.40	-18	38,698	-0.05%
2023/08/07	18.7	45.83	12	46.08	46.40	6.7	38,780	0.02%
2023/08/04	20	46.96	15.4	47.01	47.15	4.6	38,682	0.01%
2023/08/02	11.3	46.54	24	46.51	46.45	-12.7	38,518	-0.03%
2023/08/01	25	46.82	32	46.91	46.80	-7	38,578	-0.02%
2023/07/31	53.4	47.28	16	46.58	46.50	37.4	38,652	0.10%
2023/07/28	53.2	47.61	24.3	47.75	47.75	29	38,349	0.08%
2023/07/27	28	47.13	16.2	47.09	46.90	11.8	38,170	0.03%
2023/07/26	29	46.61	88.7	46.31	46.90	-59.7	38,213	-0.16%
2023/07/25	12.3	45.71	54	45.79	45.60	-41.7	38,023	-0.11%
2023/07/24	48.6	45.98	7.1	45.95	45.75	41.5	38,172	0.11%
2023/07/21	56.4	47.54	20.3	47.75	47.35	36.1	38,225	0.09%
2023/07/20	34.8	47.66	63	47.65	48.40	-28.2	37,923	-0.07%
2023/07/19	23.6	46.90	38.3	46.97	46.80	-14.6	37,424	-0.04%
2023/07/18	47.2	46.62	79.9	46.60	46.30	-32.7	37,107	-0.09%
2023/07/17	21.1	45.13	44.5	45.23	45.05	-23.5	36,551	-0.06%
2023/07/14	46.6	44.95	34.5	45.04	44.60	12.1	36,353	0.03%
2023/07/13	169.1	44.67	63.1	44.58	44.00	106	36,109	0.29%	大買/鉅額交易
2023/07/12	97.7	46.68	101.3	46.79	46.25	-3.6	35,144	-0.01%	大賣/
2023/07/11	33.3	48.60	20.1	48.41	48.40	13.2	34,359	0.04%
2023/07/10	109	49.37	80.6	49.49	48.85	28.3	33,858	0.08%	大買/
2023/07/07	25.6	50.69	29.1	50.87	50.60	-3.5	33,170	-0.01%
2023/07/06	119.6	51.22	82.6	51.26	51.00	37	32,733	0.11%	大買/
2023/07/05	386.6	52.25	190.3	52.30	51.70	196.3	32,089	0.61%	大買/大賣/鉅額交易
2023/07/04	147.5	54.13	79.1	54.18	54.20	68.4	29,285	0.23%	大買/
2023/07/03	175.5	67.98	324.4	67.66	69.30	-148.9	26,890	-0.55%	大買/大賣/鉅額交易
2023/06/30	100.2	62.53	88.2	62.12	63.00	12.1	22,631	0.05%
2023/06/29	26.4	60.05	41.6	60.08	60.10	-15.2	20,969	-0.07%
2023/06/28	37.4	60.61	14	60.49	60.70	23.4	20,607	0.11%
2023/06/27	19.6	61.31	24.2	61.53	61.10	-4.6	20,361	-0.02%
2023/06/26	11.1	61.42	33.5	61.43	61.10	-22.4	20,295	-0.11%
2023/06/21	79.4	61.80	29	61.82	61.50	50.4	20,189	0.25%
2023/06/20	19.2	63.36	10	63.60	63.20	9.2	19,866	0.05%
2023/06/19	34.8	63.91	28.1	64.39	63.50	6.7	19,802	0.03%
2023/06/16	109	64.69	159.3	64.60	64.80	-50.3	19,725	-0.25%	大買/大賣/
2023/06/15	25.5	64.12	68.2	64.07	64.10	-42.7	19,599	-0.22%
2023/06/14	24.1	64.04	47.1	64.02	64.30	-23	19,652	-0.12%
2023/06/13	22.1	63.08	44	63.07	63.20	-21.9	20,100	-0.11%
2023/06/12	12	62.49	78.1	62.63	63.00	-66.1	21,149	-0.31%
2023/06/09	16	62.68	7.1	62.64	62.90	8.9	22,330	0.04%
2023/06/08	28.1	62.73	33.8	62.62	62.60	-5.7	23,461	-0.02%
2023/06/07	9.1	61.66	20	61.64	61.70	-10.9	26,858	-0.04%
2023/06/06	5	61.60	14.1	61.47	61.70	-9.1	27,226	-0.03%
2023/06/05	9.7	61.09	0.2	61.10	60.90	9.5	27,587	0.03%
2023/06/02	18.3	61.42	19.1	61.55	61.50	-0.8	27,811	0.00%
2023/06/01	17.2	60.82	32	60.74	61.40	-14.8	28,459	-0.05%
2023/05/31	7.6	61.07	12	61.39	60.80	-4.4	29,434	-0.01%
2023/05/30	14.3	61.75	4	61.53	61.30	10.3	29,898	0.03%
2023/05/29	13.1	61.99	13.3	61.89	62.00	-0.2	30,085	0.00%
2023/05/26	10.5	61.24	12.5	61.35	61.30	-2	30,598	-0.01%
2023/05/25	17.3	61.35	5.5	61.30	61.10	11.8	31,159	0.04%
2023/05/24	2.6	61.82	19	61.89	61.90	-16.4	31,696	-0.05%
2023/05/23	10	61.71	0.5	61.80	61.70	9.5	32,291	0.03%
2023/05/22	1.2	61.95	12	62.00	62.10	-10.9	32,291	-0.03%
2023/05/19	2.1	61.11	4.7	61.38	61.30	-2.6	32,218	-0.01%
2023/05/18	16.3	61.17	14.1	61.39	61.30	2.2	32,251	0.01%
2023/05/17	8.3	61.29	7	61.37	61.20	1.3	32,327	0.00%
2023/05/16	29.4	61.29	52	60.92	60.90	-22.6	32,444	-0.07%
2023/05/15	27.1	60.83	18.1	60.76	61.20	9	32,668	0.03%
2023/05/12	12.1	60.43	13.2	60.39	60.20	-1.2	32,769	0.00%
2023/05/11	40.8	60.60	17.3	60.29	60.10	23.4	32,791	0.07%
2023/05/10	6.6	61.33	11.2	61.33	61.60	-4.7	32,647	-0.01%
2023/05/09	18.1	60.58	5	60.30	60.30	13.1	32,509	0.04%
2023/05/08	23.1	60.63	22.4	60.77	60.50	0.7	32,727	0.00%
2023/05/05	16.6	61.07	17.1	61.20	61.20	-0.5	33,125	0.00%
2023/05/04	15.3	61.06	7.2	60.61	60.80	8.1	33,362	0.02%
2023/05/03	30.8	61.00	21.1	61.06	60.70	9.7	33,379	0.03%
2023/05/02	46.7	61.64	2.2	61.85	61.90	44.5	33,340	0.13%
2023/04/28	44	62.96	27.2	62.91	63.10	16.8	33,450	0.05%
2023/04/27	14.7	61.80	6	61.70	61.70	8.7	33,449	0.03%
2023/04/26	38.7	62.62	26.2	62.51	62.40	12.6	33,449	0.04%
2023/04/25	23.7	64.05	7.8	64.50	63.70	15.9	33,282	0.05%
2023/04/24	2	64.85	42	64.90	64.70	-40	33,348	-0.12%
2023/04/21	10	65.44	18.2	65.42	64.90	-8.2	33,497	-0.02%
2023/04/20	11.6	66.83	10.6	66.93	66.40	1	33,407	0.00%
2023/04/19	19.6	66.03	12.8	66.23	66.00	6.8	33,575	0.02%
2023/04/18	33.1	66.81	142.6	66.48	66.40	-109.5	33,590	-0.33%	大賣/鉅額交易
2023/04/17	30	67.67	53.7	67.61	67.70	-23.7	33,504	-0.07%
2023/04/14	19.2	66.94	86.8	66.91	66.80	-67.6	33,500	-0.20%
2023/04/13	18.4	66.13	9	66.42	66.30	9.3	33,627	0.03%
2023/04/12	12	66.32	127	66.26	66.40	-115	33,872	-0.34%	大賣/鉅額交易
2023/04/11	10	65.88	27.4	66.05	65.60	-17.3	33,885	-0.05%
2023/04/10	134.2	66.21	22.3	65.88	65.70	112	34,120	0.33%	大買/鉅額交易
2023/04/07	17	64.82	71.8	65.12	65.60	-54.8	34,136	-0.16%
2023/04/06	16.5	64.40	31	64.32	64.00	-14.5	34,381	-0.04%
2023/03/31	20.2	64.19	15.1	64.11	64.30	5.1	34,969	0.01%
2023/03/30	10.3	63.42	3	63.50	63.30	7.3	37,128	0.02%
2023/03/29	38.6	63.70	22	64.14	63.50	16.6	38,375	0.04%
2023/03/28	31.7	64.35	2.1	64.89	64.00	29.7	39,630	0.07%
2023/03/27	13.5	63.97	9.1	64.30	64.20	4.4	41,065	0.01%
2023/03/24	28.7	64.13	27	64.14	64.20	1.7	43,592	0.00%
2023/03/23	28	64.28	5	64.32	64.10	23	43,772	0.05%
2023/03/22	9.3	65.41	23	65.68	65.30	-13.8	43,827	-0.03%
2023/03/21	20.7	65.46	10.1	65.54	65.10	10.6	44,274	0.02%
2023/03/20	17.8	66.17	12	65.93	65.80	5.8	44,251	0.01%
2023/03/17	28.1	65.19	15	65.30	65.40	13.1	44,367	0.03%
2023/03/16	81.4	65.45	65.8	65.33	64.70	15.6	44,186	0.04%
2023/03/15	137.2	67.99	99.5	67.73	66.50	37.8	43,768	0.09%	大買/
2023/03/14	87.6	67.60	40.2	67.95	67.50	47.4	43,133	0.11%
2023/03/13	81.5	69.15	59	68.99	69.10	22.5	42,354	0.05%
2023/03/10	306.9	68.95	249.5	69.29	68.70	57.3	41,250	0.14%	大買/大賣/
2023/03/09	11.1	66.75	26.8	66.87	67.00	-15.7	38,207	-0.04%
2023/03/08	43	66.40	26.3	66.33	66.30	16.7	38,303	0.04%
2023/03/07	20.6	67.26	36	67.21	67.40	-15.4	38,327	-0.04%
2023/03/06	73.4	67.35	44.6	67.55	67.50	28.8	38,351	0.08%
2023/03/03	55.5	65.93	105.3	66.21	67.10	-49.8	38,223	-0.13%	大賣/
2023/03/02	27	65.56	87.1	65.43	65.60	-60.1	37,646	-0.16%
2023/03/01	37	63.64	31.6	63.85	63.80	5.4	37,249	0.01%
2023/02/24	49.5	64.26	93	64.54	64.60	-43.6	37,154	-0.12%
2023/02/23	36	64.20	55.3	64.03	64.30	-19.2	36,786	-0.05%
2023/02/22	44.5	63.01	53	62.99	62.60	-8.6	36,541	-0.02%
2023/02/21	25.6	61.72	100.9	62.06	62.80	-75.3	36,156	-0.21%
2023/02/20	26.3	60.35	32	60.39	60.50	-5.8	36,047	-0.02%
2023/02/17	19.3	59.90	3	59.77	59.80	16.3	36,564	0.04%
2023/02/16	27.4	60.22	20	60.14	60.30	7.4	37,101	0.02%
2023/02/15	28	60.13	14	60.16	60.00	14	38,017	0.04%
2023/02/14	19.3	59.87	33	59.98	60.70	-13.7	38,376	-0.04%
2023/02/13	47.7	59.21	18.2	59.18	59.00	29.5	38,820	0.08%
2023/02/10	62.6	60.91	100.1	60.86	60.60	-37.5	39,575	-0.09%
2023/02/09	6.3	61.87	1	61.80	61.70	5.3	39,863	0.01%
2023/02/08	27.7	61.85	16	61.85	61.80	11.7	40,532	0.03%
2023/02/07	19	61.80	13	61.73	61.70	6	40,938	0.01%
2023/02/06	32.8	62.19	25	62.38	61.70	7.8	41,610	0.02%
2023/02/03	46.3	64.23	15.7	64.28	63.60	30.6	41,807	0.07%
2023/02/02	33	63.42	34.6	63.41	63.50	-1.6	41,682	0.00%
2023/02/01	12	62.58	6.8	62.50	62.40	5.2	41,946	0.01%
2023/01/31	23	62.21	25	62.23	62.50	-2	42,304	0.00%
2023/01/30	35.7	61.39	24.1	61.46	61.30	11.5	42,519	0.03%
2023/01/17	17.3	61.91	20	61.92	62.00	-2.7	42,507	-0.01%
2023/01/16	49.6	61.10	7.1	61.03	61.10	42.5	42,923	0.10%
2023/01/13	64.3	61.97	17.2	62.26	61.90	47.1	42,948	0.11%
2023/01/12	33.6	62.78	49.5	62.30	62.00	-15.9	43,652	-0.04%
2023/01/11	35.1	63.61	24	63.90	63.20	11.1	43,990	0.03%
2023/01/10	26.7	63.31	19	63.68	62.90	7.7	44,451	0.02%
2023/01/09	35.8	63.18	9.3	63.09	63.30	26.5	45,826	0.06%
2023/01/06	16.2	63.57	11	63.59	63.60	5.2	46,392	0.01%
2023/01/05	23	64.09	29	63.77	63.70	-6	46,811	-0.01%
2023/01/04	19	63.90	19	63.72	63.50	0	47,306	0.00%
2023/01/03	38.4	64.86	16.5	64.84	64.60	21.9	47,512	0.05%
2022/12/30	50.5	65.69	40.3	65.81	65.50	10.3	47,447	0.02%
2022/12/29	30.2	64.28	15.1	64.55	64.80	15.1	47,766	0.03%
2022/12/28	49.7	64.22	9.1	64.74	63.90	40.6	48,395	0.08%
2022/12/27	49.1	65.91	35.5	65.33	65.10	13.5	48,879	0.03%
2022/12/26	50.4	65.98	52.2	65.62	65.00	-1.8	49,611	0.00%
2022/12/23	79.4	67.06	75	67.11	67.30	4.4	49,849	0.01%
2022/12/22	95.1	67.66	227.6	67.56	68.00	-132.4	49,962	-0.27%	大賣/鉅額交易
2022/12/21	77.3	65.20	90.4	65.80	65.70	-13.1	48,536	-0.03%
2022/12/20	59.1	64.67	39.5	65.13	63.90	19.6	48,045	0.04%
2022/12/19	134.6	65.56	80.2	65.35	64.30	54.4	48,056	0.11%	大買/
2022/12/16	97.3	64.65	143.6	65.01	65.30	-46.2	47,130	-0.10%	大賣/
2022/12/15	89.2	62.81	50	63.03	62.80	39.2	45,315	0.09%
2022/12/14	22.5	62.05	3	62.00	62.00	19.5	46,068	0.04%
2022/12/13	27.3	63.01	27.6	63.16	63.20	-0.3	46,340	0.00%
2022/12/12	8.1	62.00	5	62.04	61.80	3.1	46,966	0.01%
2022/12/09	22.7	61.82	49	61.87	62.80	-26.3	47,494	-0.06%
2022/12/08	13	60.92	9	60.77	61.00	4	47,928	0.01%
2022/12/07	28.2	61.03	96	61.57	60.90	-67.8	48,316	-0.14%
2022/12/06	52.3	62.67	29.8	62.06	61.70	22.5	48,303	0.05%
2022/12/05	42.2	64.31	4.1	64.50	63.80	38.1	48,689	0.08%
2022/12/02	31.9	64.92	12	64.76	64.80	19.9	49,137	0.04%
2022/12/01	85.5	66.49	78.3	67.02	65.40	7.2	49,641	0.01%
2022/11/30	16.4	65.53	68.1	65.83	66.10	-51.8	49,206	-0.11%
2022/11/29	43.3	64.09	61.3	64.61	65.10	-18	49,503	-0.04%
2022/11/28	40.3	63.88	13	63.80	63.50	27.3	50,617	0.05%
2022/11/25	140.2	65.45	103.6	65.29	64.90	36.6	50,539	0.07%	大買/大賣/
2022/11/24	80.2	62.87	106.1	63.74	64.60	-26	50,633	-0.05%	大賣/
2022/11/23	27.1	62.66	32.3	62.80	62.50	-5.2	50,427	-0.01%
2022/11/22	23.4	61.93	8.1	61.92	61.70	15.3	50,768	0.03%
2022/11/21	34.9	61.91	13.4	62.37	61.40	21.6	50,760	0.04%
2022/11/18	55.2	63.61	19	64.22	63.00	36.2	50,662	0.07%
2022/11/17	21	64.72	9	64.68	64.80	12	50,562	0.02%
2022/11/16	44.3	64.87	25.3	65.01	64.60	19.1	50,600	0.04%
2022/11/15	51.2	65.44	9.6	65.78	65.30	41.6	50,611	0.08%
2022/11/14	13	65.97	89.8	65.95	66.20	-76.8	50,242	-0.15%
2022/11/11	136	65.67	94.1	66.34	65.20	41.9	49,814	0.08%	大買/
2022/11/10	86.2	64.42	72	64.43	64.30	14.2	49,247	0.03%
2022/11/09	61	63.98	50.1	63.91	64.50	10.9	49,377	0.02%
2022/11/08	100.1	64.23	99.4	64.05	63.40	0.7	49,893	0.00%
2022/11/07	40.4	62.06	31.3	62.47	62.30	9.1	49,150	0.02%
2022/11/04	42.5	60.77	56.5	60.92	61.20	-14	48,969	-0.03%
2022/11/03	33.2	59.04	49	58.92	60.20	-15.8	48,969	-0.03%
2022/11/02	29.2	60.28	36.1	60.78	59.80	-6.9	49,333	-0.01%
2022/11/01	39.2	59.43	8.4	59.28	59.10	30.8	49,288	0.06%
2022/10/31	32.6	60.07	38.1	60.22	60.20	-5.5	49,669	-0.01%
2022/10/28	72	61.58	26.1	61.31	60.60	45.9	49,591	0.09%
2022/10/27	38.3	62.01	46.6	62.52	63.20	-8.4	49,294	-0.02%
2022/10/26	39.2	60.57	46	61.28	61.90	-6.8	49,355	-0.01%
2022/10/25	23	61.75	22.3	61.89	61.50	0.8	49,192	0.00%
2022/10/24	35.8	62.79	69.2	63.12	62.10	-33.4	49,952	-0.07%
2022/10/21	62.9	61.43	43	61.71	61.00	19.9	49,859	0.04%
2022/10/20	52.9	59.96	30.2	60.31	61.80	22.7	49,937	0.05%
2022/10/19	40.2	62.97	60.1	63.10	63.00	-19.9	49,334	-0.04%
2022/10/18	34.7	61.66	75.1	61.77	61.90	-40.4	49,242	-0.08%
2022/10/17	71.1	59.11	122.9	59.62	60.00	-51.8	49,301	-0.10%	大賣/
2022/10/14	64.8	62.49	75.3	62.47	62.80	-10.6	48,372	-0.02%
2022/10/13	24.8	60.38	65.1	61.07	59.30	-40.3	48,140	-0.08%
2022/10/12	57.9	62.28	27.7	62.07	61.60	30.2	48,515	0.06%
2022/10/11	24	64.00	44.2	63.88	63.70	-20.2	48,132	-0.04%
2022/10/07	69.1	65.18	94.6	65.13	65.10	-25.6	48,274	-0.05%
2022/10/06	34.3	63.44	46.3	63.74	65.00	-12.1	48,762	-0.02%
2022/10/05	82.4	64.80	77.9	64.92	64.70	4.5	48,742	0.01%
2022/10/04	56.6	64.26	29.2	63.82	63.80	27.4	48,954	0.06%
2022/10/03	98.2	62.54	152.2	63.63	63.50	-54	48,972	-0.11%	大賣/
2022/09/30	58.1	59.12	24.3	59.63	61.50	33.8	49,276	0.07%
2022/09/29	31.6	61.26	69	60.61	59.90	-37.4	49,257	-0.08%
2022/09/28	88.5	61.14	44.7	60.99	60.30	43.8	49,185	0.09%
2022/09/27	56.2	63.00	76.8	63.29	63.80	-20.6	49,868	-0.04%
2022/09/26	104.5	63.44	127.6	62.85	61.60	-23.1	50,080	-0.05%	大買/大賣/
2022/09/23	45.3	67.73	66	67.74	67.40	-20.7	50,087	-0.04%
2022/09/22	81.3	66.89	79.2	66.76	66.50	2.1	50,980	0.00%
2022/09/21	66.5	68.78	71	69.12	68.90	-4.6	52,291	-0.01%
2022/09/20	23.2	69.33	49.2	68.99	68.50	-26	53,657	-0.05%
2022/09/19	120.3	69.42	28.4	69.86	68.00	91.9	54,545	0.17%	大買/
2022/09/16	27.9	72.05	49.6	71.63	73.50	-21.7	55,737	-0.04%
2022/09/15	63.1	73.27	22.6	73.25	72.60	40.5	57,078	0.07%
2022/09/14	149.5	70.35	45	69.57	71.80	104.5	58,063	0.18%	大買/鉅額交易
2022/09/13	11.2	71.37	11.6	71.78	71.10	-0.4	58,936	0.00%
2022/09/12	16.7	70.25	44.3	70.92	71.00	-27.6	60,447	-0.05%
2022/09/08	37.3	68.52	87.3	68.17	67.80	-50	60,618	-0.08%
2022/09/07	26.5	69.22	32.1	69.29	69.60	-5.6	60,925	-0.01%
2022/09/06	23.8	71.58	21.1	71.13	70.60	2.7	60,618	0.00%
2022/09/05	64.1	71.29	79.7	71.19	70.80	-15.6	60,842	-0.03%
2022/09/02	137.3	73.16	109.3	73.06	71.10	28	60,915	0.05%	大買/大賣/
2022/09/01	33.5	77.43	23.3	77.44	76.80	10.2	59,901	0.02%
2022/08/31	26.5	77.91	88.1	77.66	78.90	-61.6	60,664	-0.10%
2022/08/30	15.6	79.18	88	79.02	78.90	-72.5	61,022	-0.12%
2022/08/29	40.8	78.70	101	78.89	79.60	-60.2	60,912	-0.10%	大賣/
2022/08/26	19	83.86	10.2	83.96	83.40	8.9	60,860	0.01%
2022/08/25	9	83.32	17	83.11	83.40	-8	60,824	-0.01%
2022/08/24	30.7	82.33	6.5	82.48	82.10	24.2	61,032	0.04%
2022/08/23	18.1	83.19	25	83.19	83.00	-6.9	61,445	-0.01%
2022/08/22	76.2	84.25	21	83.49	83.60	55.2	61,908	0.09%
2022/08/19	27.2	86.68	15.1	86.85	86.40	12.1	62,006	0.02%
2022/08/18	7.4	86.57	22.2	86.46	86.50	-14.9	62,392	-0.02%
2022/08/17	29.3	86.88	27	86.86	86.40	2.3	62,883	0.00%
2022/08/16	71.5	86.45	71.2	86.17	86.00	0.3	63,549	0.00%
2022/08/15	127.2	88.19	38.2	87.87	87.50	89	65,024	0.14%	大買/
2022/08/12	20.4	91.11	22.2	91.11	91.10	-1.8	64,330	0.00%
2022/08/11	72.8	92.04	42.1	92.39	91.00	30.7	64,799	0.05%
2022/08/10	82.4	92.08	36	91.85	91.10	46.4	64,739	0.07%
2022/08/09	57.1	91.84	59.5	92.02	93.30	-2.4	64,922	0.00%
2022/08/08	49.3	89.59	362.1	89.03	91.10	-312.8	65,189	-0.48%	大賣/鉅額交易
2022/08/05	25	89.92	86.4	89.81	90.50	-61.4	64,822	-0.09%
2022/08/04	64.5	86.65	43	86.96	87.50	21.5	64,639	0.03%
2022/08/03	139.4	87.48	88	87.52	87.00	51.4	64,774	0.08%	大買/
2022/08/02	70.4	87.64	15.1	87.92	87.50	55.3	65,237	0.08%
2022/08/01	56.5	89.53	48.3	89.73	90.00	8.3	65,706	0.01%
2022/07/29	49.4	89.33	170.7	89.57	89.60	-121.3	66,156	-0.18%	大賣/鉅額交易
2022/07/28	64.9	86.97	11	86.71	86.50	53.9	66,003	0.08%
2022/07/27	14.1	87.51	38.7	87.69	88.20	-24.6	66,676	-0.04%
2022/07/26	29.6	86.72	37.4	86.95	86.70	-7.8	66,726	-0.01%
2022/07/25	77.6	87.27	53.2	86.87	86.90	24.3	67,735	0.04%
2022/07/22	91	88.79	51.7	89.15	89.50	39.3	67,498	0.06%
2022/07/21	25.2	87.87	75.6	87.94	88.30	-50.4	67,386	-0.07%
2022/07/20	72	87.56	20.1	87.55	86.60	51.9	67,091	0.08%
2022/07/19	68.2	87.28	150.1	87.43	87.80	-81.9	67,290	-0.12%	大賣/
2022/07/18	37.1	86.43	50.5	86.08	85.60	-13.4	67,138	-0.02%
2022/07/15	85.2	86.33	128	85.92	86.00	-42.8	67,442	-0.06%	大賣/
2022/07/14	66.3	86.04	115.9	86.07	87.50	-49.7	67,226	-0.07%	大賣/
2022/07/13	83	85.01	75.5	84.84	83.90	7.5	66,766	0.01%
2022/07/12	94.2	83.14	73.1	83.20	82.10	21	66,490	0.03%
2022/07/11	62	87.94	93.2	87.36	88.20	-31.2	65,798	-0.05%
2022/07/08	70.4	86.21	61.4	86.33	86.50	9.1	65,521	0.01%
2022/07/07	181.2	81.74	276.5	81.33	83.20	-95.3	64,780	-0.15%	大買/大賣/
2022/07/06	84.5	81.51	56.2	81.52	80.30	28.3	64,637	0.04%
2022/07/05	133.7	80.92	167.1	80.62	82.10	-33.4	64,396	-0.05%	大買/大賣/
2022/07/04	205.5	78.35	67	78.30	78.20	138.4	63,460	0.22%	大買/鉅額交易
2022/07/01	152.3	81.24	210.8	80.84	77.80	-58.5	63,137	-0.09%	大買/大賣/
2022/06/30	206.8	82.54	333.1	82.59	82.30	-126.3	62,173	-0.20%	大買/大賣/鉅額交易
2022/06/29	190.1	87.59	131.1	87.45	85.50	59	61,324	0.10%	大買/大賣/
2022/06/28	396.5	88.49	276.5	89.10	91.70	120	59,592	0.20%	大買/大賣/鉅額交易
2022/06/27	60	85.58	60.6	85.87	86.10	-0.6	57,684	0.00%
2022/06/24	143.2	99.69	253.3	99.66	98.30	-110.1	56,688	-0.19%	大買/大賣/鉅額交易
2022/06/23	214.1	99.25	116.4	98.77	96.20	97.7	55,115	0.18%	大買/大賣/
2022/06/22	342.3	104.04	109.1	104.18	101.00	233.2	54,660	0.43%	大買/大賣/鉅額交易
2022/06/21	85.7	109.86	65.6	110.24	109.50	20.1	53,484	0.04%
2022/06/20	385.5	113.81	443	113.36	111.50	-57.5	52,638	-0.11%	大買/大賣/
2022/06/17	93.1	117.68	48.8	118.35	119.50	44.2	51,241	0.09%
2022/06/16	127	118.74	174.2	120.81	117.00	-47.2	51,178	-0.09%	大買/大賣/
2022/06/15	27.9	123.00	37	123.51	122.00	-9.1	51,700	-0.02%
2022/06/14	171.5	121.46	120.2	120.14	123.50	51.3	54,011	0.09%	大買/大賣/
2022/06/13	120.6	121.78	32.2	121.47	120.50	88.4	58,139	0.15%	大買/
2022/06/10	69.2	125.71	46.1	125.43	126.00	23.1	62,125	0.04%
2022/06/09	124.3	126.59	67.6	126.86	126.50	56.7	64,603	0.09%	大買/
2022/06/08	67.4	129.07	158.5	129.68	130.00	-91.1	64,840	-0.14%	大賣/
2022/06/07	2.6	126.88	17.5	127.03	127.00	-14.9	65,936	-0.02%
2022/06/06	37.4	127.49	67.3	127.82	126.50	-30	68,012	-0.04%
2022/06/02	19	126.58	22.3	125.89	126.50	-3.3	70,608	0.00%
2022/06/01	18.4	125.92	39.5	125.92	126.00	-21.1	74,008	-0.03%
2022/05/31	71.2	124.88	57.1	124.70	124.50	14	78,382	0.02%
2022/05/30	75.1	127.13	33.9	127.18	127.00	41.2	79,315	0.05%
2022/05/27	18	127.28	63.8	127.37	128.00	-45.7	79,731	-0.06%
2022/05/26	27.5	126.33	40	126.70	125.50	-12.5	80,643	-0.02%
2022/05/25	24.1	126.23	18.1	126.80	127.00	6	81,062	0.01%
2022/05/24	89.3	126.68	68.7	126.88	125.00	20.6	81,523	0.03%
2022/05/23	53.3	124.22	168.9	124.50	127.00	-115.6	81,311	-0.14%	大賣/鉅額交易
2022/05/20	49.4	117.42	28.9	117.52	117.50	20.4	80,820	0.03%
2022/05/19	77.7	113.56	50.6	113.97	115.00	27.1	81,893	0.03%
2022/05/18	28.7	117.67	19.1	117.45	117.50	9.6	82,686	0.01%
2022/05/17	88.2	117.21	90.5	117.08	116.50	-2.3	82,835	0.00%
2022/05/16	91.6	119.77	54.5	119.38	119.00	37.1	82,318	0.05%
2022/05/13	29	123.47	73	123.57	123.50	-44	81,633	-0.05%
2022/05/12	84.7	122.39	28.7	123.19	121.00	56	82,357	0.07%
2022/05/11	45.6	125.42	23.3	124.89	124.00	22.3	82,420	0.03%
2022/05/10	47.4	126.03	60	126.25	127.50	-12.6	82,463	-0.02%
2022/05/09	66.5	127.28	25.6	126.90	126.00	40.8	82,564	0.05%
2022/05/06	41.9	128.85	60.6	129.09	130.50	-18.8	83,956	-0.02%
2022/05/05	51.8	130.50	70.8	130.63	130.00	-19	84,000	-0.02%
2022/05/04	64	129.87	56.5	130.03	130.00	7.5	83,662	0.01%
2022/05/03	24.4	125.81	27.3	125.81	126.50	-2.9	83,182	0.00%
2022/04/29	54.4	125.08	160.2	125.78	126.00	-105.8	83,396	-0.13%	大賣/鉅額交易
2022/04/28	33.7	121.65	21	121.93	120.50	12.7	83,043	0.02%
2022/04/27	40.5	119.20	49	119.76	121.00	-8.6	83,084	-0.01%
2022/04/26	27.6	121.69	29.2	121.79	121.00	-1.6	83,162	0.00%
2022/04/25	105.9	122.19	56	122.21	121.50	49.9	83,168	0.06%	大買/
2022/04/22	55.8	126.09	88	126.24	126.50	-32.2	82,614	-0.04%
2022/04/21	31.6	125.55	39.1	125.62	125.00	-7.5	82,619	-0.01%
2022/04/20	12.2	124.07	32	123.78	123.50	-19.8	82,611	-0.02%
2022/04/19	14	123.36	15.2	123.39	123.00	-1.2	82,899	0.00%
2022/04/18	16.6	121.50	20	121.58	121.00	-3.4	83,044	0.00%
2022/04/15	18.4	123.12	41	123.56	124.00	-22.6	83,260	-0.03%
2022/04/14	41	123.51	23.6	122.90	122.00	17.4	83,333	0.02%
2022/04/13	21.6	123.78	55.2	123.53	124.50	-33.6	83,224	-0.04%
2022/04/12	43.1	120.59	9	120.44	120.00	34.1	83,001	0.04%
2022/04/11	50.5	123.12	23	122.85	121.50	27.5	82,677	0.03%
2022/04/08	31.4	122.99	73.5	122.86	124.00	-42.1	83,699	-0.05%
2022/04/07	49.8	120.17	19.3	120.67	119.00	30.5	84,236	0.04%
2022/04/06	61.6	123.58	13.3	123.66	123.50	48.3	83,973	0.06%
2022/04/01	57.9	124.92	55.6	125.54	126.50	2.3	84,317	0.00%
2022/03/31	16	124.16	32.1	124.06	124.50	-16.1	83,818	-0.02%
2022/03/30	22.6	124.44	44.1	124.87	124.00	-21.5	83,671	-0.03%
2022/03/29	31.8	124.29	21.1	124.31	123.50	10.7	83,578	0.01%
2022/03/28	75.2	120.85	53	120.75	122.50	22.2	83,389	0.03%
2022/03/25	170.9	123.79	100.9	123.80	122.00	70	83,417	0.08%	大買/
2022/03/24	56.9	128.74	17.1	128.62	128.00	39.8	82,453	0.05%
2022/03/23	56.4	130.56	53	130.87	130.50	3.4	82,569	0.00%
2022/03/22	57	130.27	41.4	130.46	129.50	15.6	82,630	0.02%
2022/03/21	48.5	130.88	37.4	130.59	131.50	11.1	83,027	0.01%
2022/03/18	120.3	130.14	59	130.29	130.00	61.3	83,743	0.07%	大買/
2022/03/17	131.7	130.51	166	131.28	133.00	-34.3	83,304	-0.04%	大買/大賣/
2022/03/16	367.1	129.88	252.4	130.19	127.00	114.7	81,632	0.14%	大買/大賣/鉅額交易
2022/03/15	340	132.83	1,338.4	133.73	130.00	-998.3	77,870	-1.28%	大買/大賣/鉅額交易
2022/03/14	159.1	130.78	206.1	130.41	132.50	-47	75,063	-0.06%	大買/大賣/
2022/03/11	61.9	124.96	85	125.38	125.50	-23.1	74,144	-0.03%
2022/03/10	589.7	125.32	168.9	126.59	124.00	420.8	74,720	0.56%	大買/大賣/鉅額交易
2022/03/09	104.1	122.77	80.6	122.72	125.50	23.5	74,426	0.03%	大買/
2022/03/08	240.8	121.37	136.5	121.55	118.00	104.3	75,309	0.14%	大買/大賣/鉅額交易
2022/03/07	788.3	127.90	305.5	128.59	125.50	482.8	73,027	0.66%	大買/大賣/鉅額交易
2022/03/04	269.2	131.58	339.8	131.75	133.00	-70.6	70,755	-0.10%	大買/大賣/
2022/03/03	102.2	124.18	89.2	123.71	125.00	13	67,329	0.02%	大買/
2022/03/02	64.2	121.05	103.6	120.60	120.50	-39.4	67,365	-0.06%	大賣/
2022/03/01	30.1	119.41	48.1	119.13	120.50	-18	67,492	-0.03%
2022/02/25	26.5	115.97	66.5	115.86	115.50	-40.1	66,518	-0.06%
2022/02/24	76.7	114.12	57.4	113.98	112.50	19.3	66,509	0.03%
2022/02/23	71.4	115.83	93.6	115.51	116.00	-22.2	66,667	-0.03%
2022/02/22	128.9	113.90	105.3	113.17	113.50	23.6	66,784	0.04%	大買/大賣/
2022/02/21	93.1	118.86	63.3	119.07	119.50	29.8	66,056	0.05%
2022/02/18	107.3	115.62	89.9	115.36	116.50	17.4	65,633	0.03%	大買/
2022/02/17	85.5	113.04	17.6	113.08	112.00	68	65,389	0.10%
2022/02/16	36.7	113.39	28	112.84	112.50	8.6	65,849	0.01%
2022/02/15	7.9	111.04	7.2	111.35	111.00	0.7	67,216	0.00%
2022/02/14	59.5	112.47	56.5	113.69	110.50	3	69,698	0.00%
2022/02/11	58.4	113.61	54.3	113.83	112.00	4	70,922	0.01%
2022/02/10	12.6	113.22	75.5	112.59	114.00	-62.9	73,391	-0.09%
2022/02/09	62.7	113.20	81.5	112.64	112.00	-18.8	75,972	-0.02%
2022/02/08	165.4	111.99	244.2	113.14	112.50	-78.9	76,404	-0.10%	大買/大賣/
2022/02/07	48.2	103.20	82.5	105.68	108.00	-34.3	75,977	-0.05%
2022/01/26	64.1	98.32	83.1	98.50	98.60	-19.1	77,797	-0.02%
2022/01/25	86.2	96.99	32.1	97.06	95.10	54.1	78,903	0.07%
2022/01/24	63.1	98.51	79.1	99.36	99.90	-16	79,863	-0.02%
2022/01/21	93.2	100.38	69.3	100.06	99.00	23.9	81,531	0.03%
2022/01/20	39.4	103.93	7	104.43	104.00	32.4	81,873	0.04%
2022/01/19	148.8	105.77	51.2	104.21	104.00	97.6	82,182	0.12%	大買/
2022/01/18	79.4	106.32	154.2	106.33	106.50	-74.8	82,578	-0.09%	大賣/
2022/01/17	34.8	105.63	25.6	105.77	105.50	9.2	84,025	0.01%
2022/01/14	73.9	105.29	350.2	104.62	107.50	-276.3	85,320	-0.32%	大賣/鉅額交易
2022/01/13	88.4	106.79	54.1	107.24	105.00	34.3	85,258	0.04%
2022/01/12	41.6	109.22	263	112.30	108.00	-221.4	85,586	-0.26%	大賣/鉅額交易
2022/01/11	45.2	113.06	17.2	112.87	112.00	28	86,061	0.03%
2022/01/10	37.8	110.93	68	111.24	111.50	-30.2	88,288	-0.03%
2022/01/07	28.8	112.46	16	113.13	113.50	12.8	88,943	0.01%
2022/01/06	20.3	114.60	22.5	115.56	114.50	-2.3	90,871	0.00%
2022/01/05	112.3	115.08	18.3	115.57	115.00	94	92,607	0.10%	大買/
2022/01/04	299.1	115.03	31	114.97	115.50	268.1	94,435	0.28%	大買/鉅額交易
2022/01/03	399.6	115.02	116.2	115.36	114.50	283.4	95,492	0.30%	大買/大賣/鉅額交易
2021/12/30	121	121.52	69	121.18	121.00	52	96,085	0.05%	大買/
2021/12/29	33.3	125.51	25	125.30	124.50	8.3	96,956	0.01%
2021/12/28	114.9	125.57	60.5	125.40	125.00	54.3	99,686	0.05%	大買/
2021/12/27	22.1	122.89	23.1	122.96	122.50	-1	102,126	0.00%
2021/12/24	34	122.93	30	122.70	122.50	4	104,474	0.00%
2021/12/23	36	123.59	15	124.00	122.50	21	104,848	0.02%
2021/12/22	121.3	125.08	30	124.58	124.00	91.3	105,445	0.09%	大買/
2021/12/21	25.6	123.60	61.2	124.14	125.50	-35.6	106,154	-0.03%
2021/12/20	31.8	122.80	20	122.38	122.00	11.8	106,601	0.01%
2021/12/17	28.5	124.52	33.4	124.52	123.50	-4.9	107,404	0.00%
2021/12/16	46.1	123.25	28.5	123.05	122.00	17.6	107,424	0.02%
2021/12/15	49.4	121.63	27.6	121.43	122.50	21.8	107,772	0.02%
2021/12/14	99.6	123.32	25.5	123.05	120.00	74.2	108,598	0.07%
2021/12/13	66.9	127.74	79.4	128.12	127.50	-12.5	107,638	-0.01%
2021/12/10	83.8	125.17	73.1	124.90	124.00	10.7	107,904	0.01%
2021/12/09	48.5	127.51	91.4	127.60	128.50	-42.9	108,286	-0.04%
2021/12/08	171.6	128.78	146.7	128.92	127.00	24.9	108,570	0.02%	大買/大賣/
2021/12/07	147.5	126.75	211.7	126.86	126.50	-64.1	108,326	-0.06%	大買/大賣/
2021/12/06	91.6	125.26	136.4	125.48	125.50	-44.7	107,348	-0.04%	大賣/
2021/12/03	151.4	123.47	270.8	123.57	121.00	-119.4	107,425	-0.11%	大買/大賣/鉅額交易
2021/12/02	154.6	119.95	247.1	120.76	122.00	-92.5	108,920	-0.08%	大買/大賣/
2021/12/01	93.2	115.47	72.8	115.45	115.00	20.4	108,146	0.02%
2021/11/30	29.2	113.88	97.5	114.55	115.50	-68.3	109,446	-0.06%
2021/11/29	86.1	110.18	56.8	110.77	110.00	29.3	110,108	0.03%
2021/11/26	134.2	111.11	260.8	109.92	108.50	-126.6	111,251	-0.11%	大買/大賣/鉅額交易
2021/11/25	60.5	113.59	200.3	114.16	114.50	-139.8	111,468	-0.13%	大賣/鉅額交易
2021/11/24	42.1	111.36	30	111.12	111.00	12.1	111,235	0.01%
2021/11/23	105.7	112.17	106	111.67	111.00	-0.3	112,812	0.00%	大買/大賣/
2021/11/22	138	111.05	212.3	110.78	110.50	-74.3	114,198	-0.07%	大買/大賣/
2021/11/19	92.9	109.39	61	108.37	107.50	31.9	114,975	0.03%
2021/11/18	58	109.10	181.1	109.69	109.50	-123.1	117,677	-0.10%	大賣/鉅額交易
2021/11/17	141.7	108.55	113.4	107.49	107.50	28.3	121,270	0.02%	大買/大賣/
2021/11/16	139.1	107.55	124.4	107.60	110.00	14.7	123,103	0.01%	大買/大賣/
2021/11/15	82.8	107.39	82.3	106.75	105.00	0.5	127,419	0.00%
2021/11/12	152.8	107.71	123.7	107.31	106.50	29.1	131,716	0.02%	大買/大賣/
2021/11/11	400.8	108.90	441.1	108.85	106.00	-40.3	132,977	-0.03%	大買/大賣/
2021/11/10	125.9	116.99	315.8	116.59	115.00	-189.9	135,003	-0.14%	大買/大賣/鉅額交易
2021/11/09	229.3	117.76	140.9	117.68	116.00	88.4	140,209	0.06%	大買/大賣/
2021/11/08	343.6	110.72	146.6	113.21	118.00	197	142,061	0.14%	大買/大賣/鉅額交易
2021/11/05	129.7	106.99	121.3	106.23	107.50	8.4	139,337	0.01%	大買/大賣/
2021/11/04	198.2	109.97	233.4	108.72	106.00	-35.2	138,354	-0.03%	大買/大賣/
2021/11/03	187.1	106.86	337	107.22	108.50	-150	136,510	-0.11%	大買/大賣/鉅額交易
2021/11/02	141.2	101.06	143.8	100.96	101.50	-2.6	134,128	0.00%	大買/大賣/
2021/11/01	139.1	98.63	126.2	98.36	98.00	12.9	132,545	0.01%	大買/大賣/
2021/10/29	133.6	94.38	199.7	94.27	96.50	-66.1	131,175	-0.05%	大買/大賣/
2021/10/28	393.8	91.63	102.3	91.95	90.60	291.4	129,241	0.23%	大買/大賣/鉅額交易
2021/10/27	56.3	89.45	88	89.54	89.30	-31.7	128,450	-0.02%
2021/10/26	205	90.01	91.5	90.10	90.40	113.5	128,539	0.09%	大買/鉅額交易
2021/10/25	92.6	88.60	167.2	88.07	89.50	-74.6	128,190	-0.06%	大賣/
2021/10/22	151.6	86.63	108	86.20	85.10	43.6	134,285	0.03%	大買/大賣/
2021/10/21	61.4	89.86	53.1	90.17	89.30	8.3	138,034	0.01%
2021/10/20	111.8	89.74	101.9	89.47	88.30	10	141,419	0.01%	大買/大賣/
2021/10/19	118.1	89.34	104	89.00	88.00	14.1	147,572	0.01%	大買/大賣/
2021/10/18	352.6	86.07	302.4	86.74	89.00	50.2	153,817	0.03%	大買/大賣/
2021/10/15	160.6	92.65	56.2	92.53	92.30	104.4	158,915	0.07%	大買/鉅額交易
2021/10/14	167	90.96	205.5	91.66	92.40	-38.5	165,462	-0.02%	大買/大賣/
2021/10/13	208.2	89.61	172.1	90.44	88.50	36.1	169,792	0.02%	大買/大賣/
2021/10/12	229.5	89.92	191.9	89.85	87.40	37.6	178,274	0.02%	大買/大賣/
2021/10/08	202.5	97.76	101	97.62	96.80	101.5	182,954	0.06%	大買/鉅額交易
2021/10/07	112	98.24	225.4	97.62	98.50	-113.4	193,894	-0.06%	大買/大賣/鉅額交易
2021/10/06	108.8	95.87	125.4	95.26	92.50	-16.6	200,591	-0.01%	大買/大賣/
2021/10/05	305.7	94.42	290.4	95.97	98.20	15.3	207,184	0.01%	大買/大賣/
2021/10/04	357.7	99.95	455.2	100.34	97.20	-97.5	213,430	-0.05%	大買/大賣/
2021/10/01	240.8	110.69	270.4	109.24	108.00	-29.6	221,206	-0.01%	大買/大賣/
2021/09/30	30.9	118.52	21.8	118.35	119.50	9.1	228,637	0.00%
2021/09/29	70.3	117.27	68.2	117.33	116.50	2.1	234,860	0.00%
2021/09/28	72.6	120.03	94.2	120.46	119.00	-21.6	235,128	-0.01%
2021/09/27	110.6	126.62	59	127.35	124.50	51.6	235,404	0.02%	大買/
2021/09/24	71.3	126.41	97	126.28	126.50	-25.7	235,906	-0.01%
2021/09/23	33.1	122.24	40.3	122.29	121.50	-7.2	235,844	0.00%
2021/09/22	65.9	120.16	39	119.96	119.50	26.9	236,684	0.01%
2021/09/17	59	122.07	96.4	121.81	123.00	-37.4	237,068	-0.02%
2021/09/16	155.1	119.84	57	119.46	118.00	98.1	236,470	0.04%	大買/
2021/09/15	63.3	118.06	174.1	118.63	121.50	-110.8	236,838	-0.05%	大賣/鉅額交易
2021/09/14	114.7	120.85	86.2	121.23	117.50	28.4	237,316	0.01%	大買/
2021/09/13	115.1	126.86	69.1	126.41	124.50	46	237,488	0.02%	大買/
2021/09/10	76.4	123.26	121.2	122.84	125.50	-44.8	246,873	-0.02%	大賣/
2021/09/09	55.3	120.57	84	120.25	121.50	-28.7	257,351	-0.01%
2021/09/08	242.4	120.41	164	119.90	122.00	78.4	263,381	0.03%	大買/大賣/
2021/09/07	304.7	120.75	437.2	119.58	120.50	-132.5	272,442	-0.05%	大買/大賣/鉅額交易
2021/09/06	119.6	116.09	72.1	115.78	113.00	47.5	276,298	0.02%	大買/
2021/09/03	123.8	122.54	125	121.75	120.50	-1.2	281,059	0.00%	大買/大賣/
2021/09/02	107.2	124.95	105.6	125.65	126.00	1.6	284,216	0.00%	大買/大賣/
2021/09/01	191.5	127.72	77.4	127.50	125.00	114.1	287,620	0.04%	大買/鉅額交易
2021/08/31	107.6	133.59	87.1	132.75	133.50	20.5	289,436	0.01%	大買/
2021/08/30	48.3	137.48	467	137.56	136.00	-418.7	296,177	-0.14%	大賣/鉅額交易
2021/08/27	120.6	137.92	126.7	138.47	137.00	-6.1	301,757	0.00%	大買/大賣/
2021/08/26	159.3	137.32	174.5	137.41	140.00	-15.2	307,355	0.00%	大買/大賣/
2021/08/25	127.1	135.97	136.8	135.97	138.50	-9.6	313,162	0.00%	大買/大賣/
2021/08/24	289.4	138.33	230.5	138.11	134.50	58.9	317,742	0.02%	大買/大賣/
2021/08/23	240	140.19	248.1	140.34	139.50	-8	322,119	0.00%	大買/大賣/
2021/08/20	81.2	128.59	133.3	128.56	130.50	-52.1	325,644	-0.02%	大賣/
2021/08/19	474.2	132.45	398	131.37	126.50	76.2	335,133	0.02%	大買/大賣/
2021/08/18	291.5	128.78	466.2	129.28	136.50	-174.7	341,307	-0.05%	大買/大賣/鉅額交易
2021/08/17	209.1	126.43	208.2	127.07	124.50	0.9	345,747	0.00%	大買/大賣/
2021/08/16	372	131.54	292	131.46	126.00	80	353,207	0.02%	大買/大賣/
2021/08/13	430.7	135.69	417.2	136.40	133.00	13.5	356,926	0.00%	大買/大賣/
2021/08/12	332.6	127.03	339.2	128.30	133.50	-6.7	361,288	0.00%	大買/大賣/
2021/08/11	47.3	120.29	6	119.00	125.00	41.3	362,298	0.01%
2021/08/10	13	129.39	4	129.50	130.00	9	366,350	0.00%
2021/08/09	7.1	133.07	9	135.17	132.50	-1.9	375,355	0.00%
2021/08/06	10	132.55	34.1	132.15	131.00	-24.1	385,819	-0.01%
2021/08/05	10.1	126.59	24.1	125.52	125.50	-14	394,945	0.00%
2021/08/04	10	129.36	30.2	128.57	129.00	-20.2	400,626	-0.01%
2021/08/03	11.1	125.26	6	127.25	126.00	5.1	409,286	0.00%
2021/08/02	13.1	110.77	18.3	117.55	120.00	-5.2	416,150	0.00%
2021/07/30	186.6	129.75	26	132.25	117.00	160.6	423,521	0.04%	大買/鉅額交易
2021/07/29	10	126.75	751.6	125.01	129.50	-741.6	430,617	-0.17%	大賣/鉅額交易
2021/07/28	1,360.4	117.59	606.3	116.75	118.00	754.1	438,242	0.17%	大買/大賣/鉅額交易
2021/07/27	317	126.10	541.2	125.82	122.50	-224.1	443,452	-0.05%	大買/大賣/鉅額交易
2021/07/26	343.7	142.06	483.7	140.55	136.00	-139.9	443,188	-0.03%	大買/大賣/鉅額交易
2021/07/23	549.7	142.75	548.6	142.87	145.50	1.2	444,634	0.00%	大買/大賣/
2021/07/22	554.6	142.74	895.2	142.90	140.50	-340.6	444,272	-0.08%	大買/大賣/鉅額交易
2021/07/21	703.3	164.61	675.1	165.89	153.50	28.2	443,347	0.01%	大買/大賣/
2021/07/20	544.9	176.45	328.8	176.17	170.50	216.1	438,485	0.05%	大買/大賣/鉅額交易
2021/07/19	463.2	191.92	589.3	192.51	188.00	-126.1	437,498	-0.03%	大買/大賣/鉅額交易
2021/07/16	865.7	188.44	761	189.49	188.00	104.7	431,890	0.02%	大買/大賣/鉅額交易
2021/07/15	397.4	172.68	531.7	173.87	179.00	-134.4	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	1,242.9	168.74	1,303.3	169.76	163.00	-60.4	415,579	-0.01%	大買/大賣/
2021/07/13	636.9	187.41	539.7	187.07	176.00	97.2	404,074	0.02%	大買/大賣/
2021/07/12	655	200.49	947	202.97	195.50	-292	395,926	-0.07%	大買/大賣/鉅額交易
2021/07/09	833	205.79	583.5	207.65	195.50	249.5	387,845	0.06%	大買/大賣/鉅額交易
2021/07/08	979.4	210.84	881.4	212.51	216.50	98	379,248	0.03%	大買/大賣/
2021/07/07	844.9	218.79	597.6	215.71	210.00	247.3	368,918	0.07%	大買/大賣/鉅額交易
2021/07/06	473.4	210.40	627.4	212.87	216.50	-154	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	150.3	190.39	115.1	187.50	197.00	35.2	353,712	0.01%	大買/大賣/
2021/07/02	161.1	191.62	122.7	191.97	191.00	38.5	356,844	0.01%	大買/大賣/
2021/07/01	228.5	192.76	126.1	192.97	196.00	102.4	356,879	0.03%	大買/大賣/鉅額交易
2021/06/30	122.8	174.58	126.9	176.84	182.50	-4.2	356,519	0.00%	大買/大賣/
2021/06/29	330.4	169.97	163.5	164.24	166.00	166.9	356,354	0.05%	大買/大賣/鉅額交易
2021/06/28	105	162.70	147.6	163.19	166.00	-42.6	356,036	-0.01%	大買/大賣/
2021/06/25	71.2	151.08	133.2	151.57	151.00	-62	355,308	-0.02%	大賣/
2021/06/24	119.8	143.96	73.4	144.43	149.00	46.4	355,062	0.01%	大買/
2021/06/23	230.3	142.62	296.8	141.12	139.50	-66.6	354,532	-0.02%	大買/大賣/
2021/06/22	199.6	158.81	211.1	160.04	154.50	-11.5	353,074	0.00%	大買/大賣/
2021/06/21	818.3	157.54	768.4	158.26	158.50	49.9	352,224	0.01%	大買/大賣/
2021/06/18	1,049.4	146.10	993.9	146.78	149.50	55.5	343,265	0.02%	大買/大賣/
2021/06/17	391.4	131.31	474.6	132.35	140.50	-83.2	335,123	-0.02%	大買/大賣/
2021/06/16	822.4	133.40	751.9	135.09	130.00	70.5	333,803	0.02%	大買/大賣/
2021/06/15	300.8	122.68	304.7	123.97	127.50	-3.9	325,696	0.00%	大買/大賣/
2021/06/11	639.7	116.21	550.6	116.05	116.00	89.1	322,158	0.03%	大買/大賣/
2021/06/09	331	114.40	319.6	113.84	113.00	11.4	317,997	0.00%	大買/大賣/
2021/06/08	207	111.23	459.5	111.17	114.50	-252.5	317,367	-0.08%	大買/大賣/鉅額交易
2021/06/07	947.1	110.35	655.8	109.96	107.00	291.4	316,138	0.09%	大買/大賣/鉅額交易
2021/06/04	1,047.6	116.59	1,047.6	116.15	115.50	0.1	310,473	0.00%	大買/大賣/
2021/06/03	493.4	113.59	607.3	114.48	112.50	-113.9	305,815	-0.04%	大買/大賣/鉅額交易
2021/06/02	653.6	113.91	678.4	114.13	111.00	-24.9	300,491	-0.01%	大買/大賣/
2021/06/01	417.3	106.67	596.9	105.37	112.50	-179.6	294,111	-0.06%	大買/大賣/鉅額交易
2021/05/31	605.3	108.84	500.9	108.58	102.50	104.4	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	520.6	107.03	551.3	107.16	108.00	-30.7	284,171	-0.01%	大買/大賣/
2021/05/27	875.1	102.27	964.8	102.31	103.00	-89.7	282,340	-0.03%	大買/大賣/
2021/05/26	674	93.34	1,073.4	94.76	98.80	-399.4	273,176	-0.15%	大買/大賣/鉅額交易
2021/05/25	1,201.9	91.00	1,155.1	90.99	91.00	46.8	264,602	0.02%	大買/大賣/
2021/05/24	1,258.3	95.63	1,058.5	95.76	93.10	199.8	258,762	0.08%	大買/大賣/鉅額交易
2021/05/21	671.5	89.08	788.1	89.06	91.80	-116.6	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	1,960.3	84.18	1,694.5	84.21	83.50	265.8	249,501	0.11%	大買/大賣/鉅額交易
2021/05/19	862.4	78.43	591.5	79.18	80.50	271	240,679	0.11%	大買/大賣/鉅額交易
2021/05/18	299	71.91	442.6	71.90	73.20	-143.6	240,357	-0.06%	大買/大賣/鉅額交易
2021/05/17	1,185.6	69.79	946.4	69.21	66.60	239.1	239,398	0.10%	大買/大賣/鉅額交易
2021/05/14	985.1	75.66	1,125.9	75.44	74.00	-140.8	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	870	81.28	1,896.4	80.04	79.20	-1,026.4	223,617	-0.46%	大買/大賣/鉅額交易
2021/05/12	753.9	91.03	414.2	91.31	87.90	339.7	219,837	0.15%	大買/大賣/鉅額交易
2021/05/11	1,255.4	100.11	761.6	100.03	97.60	493.9	217,333	0.23%	大買/大賣/鉅額交易
2021/05/10	1,071.6	96.70	1,327	98.08	100.50	-255.4	211,021	-0.12%	大買/大賣/鉅額交易
2021/05/07	855.2	87.39	909.8	87.07	91.50	-54.6	205,669	-0.03%	大買/大賣/
2021/05/06	624.4	86.67	551.2	86.84	84.30	73.3	199,980	0.04%	大買/大賣/
2021/05/05	752.2	82.50	719.5	82.69	87.00	32.7	194,188	0.02%	大買/大賣/
2021/05/04	2,305.4	86.25	1,815.9	85.13	80.00	489.4	188,143	0.26%	大買/大賣/鉅額交易
2021/05/03	420.6	86.36	481.7	86.99	87.70	-61.1	178,164	-0.03%	大買/大賣/
2021/04/29	327.6	75.44	526.5	75.44	79.80	-199	176,200	-0.11%	大買/大賣/鉅額交易
2021/04/28	534.8	74.92	572.3	75.28	75.00	-37.5	175,065	-0.02%	大買/大賣/
2021/04/27	549.5	70.52	575.4	70.80	72.00	-25.9	173,347	-0.01%	大買/大賣/
2021/04/26	143.1	64.85	202.9	65.29	66.40	-59.8	173,132	-0.03%	大買/大賣/
2021/04/23	929.8	58.74	1,020	58.78	60.40	-90.2	171,013	-0.05%	大買/大賣/
2021/04/22	113	63.87	97.6	64.28	59.60	15.5	164,496	0.01%	大買/
2021/04/21	170	62.05	47.9	62.13	62.70	122.1	164,016	0.07%	大買/鉅額交易
2021/04/20	54.5	55.53	33	55.55	57.00	21.5	164,103	0.01%
2021/04/19	209.7	55.04	74.7	55.13	55.00	135	164,405	0.08%	大買/鉅額交易
2021/04/16	227	47.61	81	47.73	50.60	146	164,100	0.09%	大買/鉅額交易
2021/04/15	56	46.71	58	46.79	46.70	-2	164,510	0.00%
2021/04/14	72	43.54	115	42.13	45.50	-43	164,583	-0.03%	大賣/
2021/04/13	69	46.23	25	46.52	44.80	44	164,633	0.03%
2021/04/12	34	46.15	155.6	45.49	46.10	-121.6	164,629	-0.07%	大賣/鉅額交易
2021/04/09	117	41.90	264	41.95	42.75	-147	165,508	-0.09%	大買/大賣/鉅額交易
2021/04/08	627.9	46.54	417.9	46.33	46.20	210	166,041	0.13%	大買/大賣/鉅額交易
2021/04/07	124	45.34	70.6	45.78	46.35	53.4	163,315	0.03%	大買/
2021/04/06	150	41.23	107.3	43.71	44.15	42.7	167,064	0.03%	大買/大賣/
2021/04/01	89.3	39.60	157.7	39.81	40.15	-68.4	166,929	-0.04%	大賣/
2021/03/31	76	37.21	249	37.85	37.70	-173	168,610	-0.10%	大賣/鉅額交易
2021/03/30	91.2	35.10	49.3	35.15	35.40	41.9	170,852	0.02%
2021/03/29	129.1	35.31	58	35.32	35.25	71.1	173,799	0.04%	大買/
2021/03/26	30	33.90	96.2	33.54	34.00	-66.2	177,613	-0.04%
2021/03/25	86	33.08	137	32.71	32.50	-51	180,526	-0.03%	大賣/
2021/03/24	37	33.38	60.1	33.25	33.80	-23.1	183,190	-0.01%
2021/03/23	208.6	34.68	103.3	33.82	33.50	105.3	183,605	0.06%	大買/大賣/鉅額交易
2021/03/22	806.5	35.67	217.4	35.50	35.85	589.1	183,839	0.32%	大買/大賣/鉅額交易
2021/03/19	227.3	32.45	350.4	32.58	32.60	-123.2	183,461	-0.07%	大買/大賣/鉅額交易
2021/03/18	311	31.66	337.2	31.54	31.90	-26.2	179,519	-0.01%	大買/大賣/
2021/03/17	200	30.56	644.5	31.06	31.30	-444.5	178,101	-0.25%	大買/大賣/鉅額交易
2021/03/16	340	30.57	212	30.33	30.05	128	175,723	0.07%	大買/大賣/鉅額交易
2021/03/15	233	30.46	393.1	30.42	31.30	-160.1	173,929	-0.09%	大買/大賣/鉅額交易
2021/03/12	164.3	29.31	227.2	29.19	29.15	-62.9	171,598	-0.04%	大買/大賣/
2021/03/11	129.3	28.72	123	28.91	28.10	6.3	167,339	0.00%	大買/大賣/
2021/03/10	129	27.96	339.5	28.15	28.00	-210.5	164,597	-0.13%	大買/大賣/鉅額交易
2021/03/09	177.5	27.20	105.6	27.07	27.60	71.9	162,088	0.04%	大買/大賣/
2021/03/08	125	27.03	114	27.12	26.80	11	160,756	0.01%	大買/大賣/
2021/03/05	83	26.44	49	26.40	26.05	34	159,337	0.02%
2021/03/04	145.1	27.01	158	27.01	26.60	-12.9	158,383	-0.01%	大買/大賣/
2021/03/03	233	26.99	230	27.09	27.60	3	157,418	0.00%	大買/大賣/
2021/03/02	469.8	28.25	478	27.74	27.10	-8.2	155,628	-0.01%	大買/大賣/
2021/02/26	216.7	28.10	160.2	28.41	29.00	56.5	151,002	0.04%	大買/大賣/
2021/02/25	132	28.71	111.2	28.85	28.50	20.8	148,592	0.01%	大買/大賣/
2021/02/24	135.5	28.64	217.7	28.72	27.90	-82.2	146,173	-0.06%	大買/大賣/
2021/02/23	523.1	28.85	462	29.02	28.25	61.1	142,744	0.04%	大買/大賣/
2021/02/22	224	27.95	396.7	28.08	28.15	-172.7	136,924	-0.13%	大買/大賣/鉅額交易
2021/02/19	183	25.12	147	25.20	25.60	36	134,800	0.03%	大買/大賣/
2021/02/18	654.5	24.87	259	25.23	25.55	395.5	132,533	0.30%	大買/大賣/鉅額交易
2021/02/17	119	22.21	202	22.55	23.65	-83	127,312	-0.07%	大買/大賣/
2021/02/05	146.2	21.89	131	21.61	21.50	15.2	124,684	0.01%	大買/大賣/
2021/02/04	125	21.88	119	21.77	21.95	6	124,262	0.00%	大買/大賣/
2021/02/03	944	21.59	765	21.64	21.60	179	123,587	0.14%	大買/大賣/鉅額交易
2021/02/02	215	20.10	84	20.40	20.95	131	119,774	0.11%	大買/鉅額交易
2021/02/01	713	19.35	574	19.30	19.05	139	118,145	0.12%	大買/大賣/鉅額交易
2021/01/29	253	20.28	224.2	19.90	19.75	28.8	116,569	0.02%	大買/大賣/
2021/01/28	96.3	20.86	221	20.85	20.70	-124.7	115,488	-0.11%	大賣/鉅額交易
2021/01/27	287	21.00	292	21.29	20.80	-5	114,260	0.00%	大買/大賣/
2021/01/26	289	22.38	187	22.40	21.60	102	112,583	0.09%	大買/大賣/鉅額交易
2021/01/25	590	23.30	569	23.32	23.00	21	110,642	0.02%	大買/大賣/
2021/01/22	412	21.57	314	21.56	22.60	98	108,188	0.09%	大買/大賣/
2021/01/21	527.4	21.28	392	21.24	20.85	135.4	105,576	0.13%	大買/大賣/鉅額交易
2021/01/20	774	20.92	1,093	20.82	20.20	-319	101,734	-0.31%	大買/大賣/鉅額交易
2021/01/19	732.2	23.69	1,029	22.39	21.85	-296.8	97,764	-0.30%	大買/大賣/鉅額交易
2021/01/18	25	22.93	62.8	22.49	23.80	-37.8	93,141	-0.04%
2021/01/15	65	23.35	3	23.35	23.35	62	92,675	0.07%
2021/01/14	51	25.75	11.5	25.65	25.90	39.5	92,322	0.04%
2021/01/13	44	25.16	16.1	25.06	24.00	27.9	91,662	0.03%
2021/01/12	182	25.72	10	25.81	25.70	172	90,925	0.19%	大買/鉅額交易
2021/01/11	19	28.21	12.4	28.17	28.55	6.6	90,036	0.01%
2021/01/08	238	26.53	74	26.13	27.30	164	89,573	0.18%	大買/鉅額交易
2021/01/07	118	25.95	41	26.66	25.95	77	88,545	0.09%	大買/
2021/01/06	155	30.56	55.5	29.90	28.80	99.6	87,849	0.11%	大買/
2021/01/05	183	31.25	38	31.14	32.00	145	87,095	0.17%	大買/鉅額交易
2021/01/04	207.1	31.29	52	31.70	32.15	155.1	86,404	0.18%	大買/鉅額交易
2020/12/31	123	28.38	204.5	27.83	29.25	-81.5	84,864	-0.10%	大買/大賣/
2020/12/30	196.2	27.10	255.2	26.29	27.50	-59	83,413	-0.07%	大買/大賣/
2020/12/29	920.4	27.69	400.8	27.40	27.90	519.6	81,779	0.64%	大買/大賣/鉅額交易
2020/12/28	473	25.34	38.6	24.69	25.40	434.4	76,844	0.57%	大買/鉅額交易
2020/12/25	257.1	22.98	207.4	23.01	23.10	49.7	75,571	0.07%	大買/大賣/
2020/12/24	323	20.37	312.5	20.55	21.00	10.5	72,724	0.01%	大買/大賣/
2020/12/23	379.1	19.04	330.2	19.25	20.40	48.9	69,285	0.07%	大買/大賣/
2020/12/22	625.9	19.18	441.8	19.07	18.55	184.1	65,900	0.28%	大買/大賣/鉅額交易
2020/12/21	403.6	18.11	151.7	18.50	18.95	251.9	61,267	0.41%	大買/大賣/鉅額交易
2020/12/18	81	16.66	281.5	16.97	17.25	-200.5	57,813	-0.35%	大賣/鉅額交易
2020/12/17	33	15.73	40	15.61	15.70	-7	54,615	-0.01%
2020/12/16	84	15.74	83	15.65	15.85	1	53,429	0.00%
2020/12/15	279	15.79	118.1	15.61	15.55	160.9	51,443	0.31%	大買/大賣/鉅額交易
2020/12/14	96.1	14.48	266	14.58	15.05	-169.9	47,680	-0.36%	大賣/鉅額交易
2020/12/11	128	13.94	53	13.82	13.70	75	45,914	0.16%	大買/
2020/12/10	140	14.45	74	14.46	14.35	66	44,395	0.15%	大買/
2020/12/09	142	14.28	98	14.27	14.40	44	43,318	0.10%	大買/
2020/12/08	179	13.90	175	13.73	14.05	4	41,790	0.01%	大買/大賣/
2020/12/07	15	12.92	52	12.79	12.85	-37	39,863	-0.09%
2020/12/04	45	12.73	67	12.73	12.85	-22	39,614	-0.06%
2020/12/03	29	12.83	5	12.94	12.75	24	39,836	0.06%
2020/12/02	190	12.97	30.2	13.12	12.90	159.8	39,983	0.40%	大買/鉅額交易
2020/12/01	257	12.92	71	12.89	13.05	186	39,773	0.47%	大買/鉅額交易
2020/11/30	59	13.50	7	13.46	13.25	52	39,186	0.13%
2020/11/27	84.1	13.53	32	13.52	13.60	52.1	38,799	0.13%
2020/11/26	164	13.67	32	13.73	13.55	132	39,024	0.34%	大買/鉅額交易
2020/11/25	219	13.40	160.7	13.46	13.60	58.3	37,940	0.15%	大買/大賣/
2020/11/24	70	13.10	121	13.10	13.05	-51	36,503	-0.14%	大賣/
2020/11/23	223	12.95	37	12.91	13.00	186	36,077	0.52%	大買/鉅額交易
2020/11/20	10	12.70	35.1	12.67	12.80	-25.1	36,061	-0.07%
2020/11/19	112	12.77	58	12.73	12.75	54	35,891	0.15%	大買/
2020/11/18	94	12.76	61.7	12.96	13.00	32.3	35,285	0.09%
2020/11/17	16	12.40	14	12.30	12.50	2	34,088	0.01%
2020/11/16	26	12.59	135.3	12.50	12.50	-109.3	33,507	-0.33%	大賣/鉅額交易
2020/11/13	48.1	12.39	26	12.47	12.50	22.1	32,987	0.07%
2020/11/12	78.2	12.65	273	12.47	12.35	-194.8	32,192	-0.61%	大賣/鉅額交易
2020/11/11	336.5	12.99	207	13.32	13.55	129.5	31,069	0.42%	大買/大賣/鉅額交易
2020/11/10	187.3	13.75	71.9	13.58	13.60	115.4	29,680	0.39%	大買/鉅額交易
2020/11/09	83.2	13.93	248.3	13.38	14.10	-165.1	27,977	-0.59%	大賣/鉅額交易
2020/11/06	67.3	12.70	38	12.78	12.90	29.3	26,436	0.11%
2020/11/05	53	12.26	36.2	12.32	12.25	16.8	25,773	0.07%
2020/11/04	5	12.27	48	12.18	12.50	-43	25,082	-0.17%
2020/11/03	19	11.71	19	11.78	11.75	0	24,036	0.00%
2020/11/02	75	11.65	22	11.68	11.60	53	23,624	0.22%
2020/10/30	44	11.56	11	11.63	11.50	33	23,097	0.14%
2020/10/29	88	11.07	14	11.26	11.60	74	22,271	0.33%
2020/10/28	63	11.62	12	11.47	11.45	51	21,599	0.24%
2020/10/27	153	11.64	11.1	11.52	12.00	141.9	20,898	0.68%	大買/鉅額交易
2020/10/26	59	11.86	104.9	11.92	12.10	-45.9	19,703	-0.23%	大賣/
2020/10/23	23.7	10.64	91	10.75	11.00	-67.3	17,875	-0.38%
2020/10/22	8	10.35	1	10.50	10.45	7	17,349	0.04%
2020/10/21	11	10.50	13	10.52	10.55	-2	17,269	-0.01%
2020/10/20	3	10.40	17	10.51	10.60	-14	17,162	-0.08%
2020/10/19	53	10.46	8	10.60	10.45	45	16,970	0.27%
2020/10/16	4	10.41	0.4	10.35	10.40	3.6	16,824	0.02%
2020/10/15	49	10.39	13	10.45	10.40	36	16,513	0.22%
2020/10/14	20	10.16	15	10.11	10.20	5	16,227	0.03%
2020/10/13	14	10.20	21	10.30	10.25	-7	16,135	-0.04%
2020/10/12	10	10.15	10	10.00	10.00	0	15,831	0.00%
2020/10/08	2.2	10.02	27	10.09	10.05	-24.8	15,745	-0.16%
2020/10/07	5	10.30	3.1	10.34	10.20	1.9	15,616	0.01%
2020/10/06	15	10.08	1	9.98	10.15	14	15,419	0.09%
2020/10/05	10	9.94	6	10.01	10.15	4	15,248	0.03%
2020/09/30	1	9.70	28	9.62	9.70	-27	14,969	-0.18%
2020/09/29	2	9.59	1	9.56	9.61	1	14,902	0.01%
2020/09/28	23	9.46	0	0.00	9.45	23	14,780	0.16%
2020/09/25	77	9.56	5.2	9.34	9.75	71.8	14,620	0.49%
2020/09/24	7	9.28	101	9.20	9.01	-94	14,303	-0.66%	大賣/
2020/09/23	10	9.72	2	9.60	9.44	8	14,123	0.06%
2020/09/22	3	9.94	15	10.00	9.97	-12	13,868	-0.09%
2020/09/21	2	9.93	452	9.90	9.88	-450	13,649	-3.30%	大賣/鉅額交易
2020/09/18	2	9.90	20	9.86	9.88	-18	13,530	-0.13%
2020/09/17	79	9.99	0	0.00	9.91	79	13,429	0.59%
2020/09/16	31	9.88	10	9.83	9.81	21	13,283	0.16%
2020/09/15	19	10.13	0	0.00	10.20	19	12,987	0.15%
2020/09/14	21	10.11	11	10.00	10.10	10	12,854	0.08%
2020/09/11	131	10.49	30	10.82	10.20	101	12,460	0.81%	大買/鉅額交易
2020/09/10	8	11.23	5	11.10	10.95	3	11,789	0.03%
2020/09/09	60	10.72	51	11.02	11.30	9	11,470	0.08%
2020/09/08	106	11.50	24	11.49	11.25	82	11,174	0.73%	大買/
2020/09/07	38	11.87	104	11.98	11.95	-66	10,524	-0.63%	大賣/
2020/09/04	65	10.66	84	11.06	11.50	-19	9,850	-0.19%
2020/09/03	124.3	11.06	21	11.07	11.05	103.3	9,363	1.10%	大買/鉅額交易
2020/09/02	15	10.39	83	10.65	11.00	-68	8,900	-0.76%
2020/09/01	260	10.62	54	10.59	10.60	206	8,377	2.46%	大買/鉅額交易
2020/08/31	63	9.74	28	9.85	10.10	35	7,563	0.46%
2020/08/28	53	9.32	33	9.33	9.21	20	7,152	0.28%
2020/08/27	74	9.37	37	9.46	9.36	37	6,942	0.53%
2020/08/26	76	9.45	190	9.48	9.61	-114	6,374	-1.79%	大賣/鉅額交易
2020/08/25	52	8.42	326	8.68	8.74	-274	5,435	-5.04%	大賣/鉅額交易
2020/08/24	0	0.00	50	7.94	7.95	-50	5,058	-0.99%
2020/08/21	17	7.91	22	7.87	7.84	-5	4,964	-0.10%
2020/08/20	58	7.99	25	8.13	7.67	33	4,796	0.69%
2020/08/19	40	8.22	14	8.43	8.24	26	4,517	0.58%
2020/08/18	45	8.37	0	0.00	8.43	45	4,353	1.03%
2020/08/17	168	8.55	16	8.63	8.62	152	4,208	3.61%	大買/鉅額交易
2020/08/14	3	8.04	29	8.17	8.59	-26	3,969	-0.65%
2020/08/13	0	0.00	3	8.10	7.89	-3	3,491	-0.09%
2020/08/12	37.1	7.42	0	0.00	7.69	37.1	3,270	1.13%
2020/08/11	11	7.51	30	7.77	7.81	-19	2,909	-0.65%
2020/08/10	5	6.45	9	6.68	7.10	-4	2,437	-0.16%
2020/08/07	14	6.42	2	6.46	6.46	12	2,182	0.55%
2020/08/06	3	6.36	7	6.50	6.38	-4	2,167	-0.18%
2020/08/04	0	0.00	0.5	6.25	6.25	-0.5	2,154	-0.02%
2020/07/27	6	6.18	0	0.00	6.10	6	2,422	0.25%
2020/07/23	4	6.37	0	0.00	6.37	4	2,817	0.14%
2020/07/10	0	0.00	0	6.36	6.40	0	3,122	0.00%
2020/07/09	1	6.67	0.6	6.53	6.57	0.4	3,114	0.01%
2020/06/24	10	6.57	0	0.00	6.54	10	3,136	0.32%
2020/06/22	20	6.62	6	6.60	6.59	14	3,167	0.44%
2020/06/19	0	0.00	18	6.59	6.59	-18	3,177	-0.57%
2020/06/18	10	6.52	0	0.00	6.49	10	3,187	0.31%
2020/06/15	0	0.00	20	6.35	6.42	-20	3,290	-0.61%
2020/06/11	0	0.00	2	6.76	6.54	-2	3,348	-0.06%
2020/06/10	0	0.00	1	6.87	6.84	-1	3,357	-0.03%
2020/06/09	0	0.00	0.1	6.85	6.89	-0.1	3,411	0.00%
2020/06/08	22	6.84	0	0.00	6.85	22	3,438	0.64%
2020/06/04	1	6.66	0	0.00	6.65	1	3,340	0.03%
2020/05/29	2	6.61	0	0.00	6.50	2	3,313	0.06%
2020/05/22	3	6.68	0	0.00	6.68	3	3,282	0.09%
2020/05/15	2	6.40	0	0.00	6.32	2	3,201	0.06%
2020/05/12	0	0.00	1	6.34	6.31	-1	3,173	-0.03%
2020/05/08	1	6.45	0	0.00	6.37	1	3,119	0.03%
2020/05/06	0	0.00	2	6.37	6.36	-2	3,106	-0.06%
2020/04/30	3	6.83	20	6.71	6.77	-17	2,983	-0.57%
2020/04/28	0	0.00	40	6.11	6.25	-40	2,604	-1.54%
2020/04/27	0	0.00	100.5	5.61	5.69	-100.5	2,507	-4.01%
2020/04/23	1	5.42	1	5.43	5.39	0	2,451	0.00%
2020/04/16	0	0.00	0.1	5.41	5.41	-0.1	2,311	0.00%
2020/04/15	0	0.00	7	5.45	5.47	-7	2,279	-0.31%
2020/04/14	16	5.40	0	0.00	5.42	16	2,146	0.75%
2020/04/13	2	5.40	0	0.00	5.36	2	2,122	0.09%
2020/04/10	70	5.45	0	0.00	5.50	70	2,095	3.34%
2020/04/09	40	5.43	40	5.38	5.45	0	2,081	0.00%
2020/04/08	40	5.17	0	0.00	5.24	40	2,024	1.98%
2020/04/07	1	5.09	0	0.00	5.13	1	1,994	0.05%
2020/04/06	0	0.00	4	5.05	5.04	-4	1,978	-0.20%
2020/04/01	0	0.00	2	5.06	5.06	-2	1,977	-0.10%
2020/03/30	0	0.00	1	5.06	5.09	-1	1,948	-0.05%
2020/03/27	1	5.20	0	0.00	5.18	1	1,934	0.05%
2020/03/24	1	5.00	0	0.00	4.97	1	1,886	0.05%
2020/03/23	0	0.00	3	4.85	4.89	-3	1,867	-0.16%
2020/03/20	0	0.00	18	4.92	5.02	-18	1,848	-0.97%
2020/03/19	1	4.80	0	0.00	4.73	1	1,814	0.06%
2020/03/18	11	5.15	0	0.00	4.96	11	1,726	0.64%
2020/03/17	11	5.00	0	0.00	4.95	11	1,673	0.66%
2020/03/16	18	5.42	2	5.45	5.20	16	1,616	0.99%
2020/03/13	15	5.65	100	5.62	5.68	-85	1,559	-5.45%
2020/03/12	30	6.22	0	0.00	6.19	30	1,480	2.03%
2020/03/10	4	6.51	0	0.00	6.63	4	1,424	0.28%
2020/03/09	10	6.65	3	6.62	6.58	7	1,399	0.50%
2020/03/04	1	6.69	0	0.00	6.86	1	1,474	0.07%
2020/03/02	0	0.00	24	6.75	6.77	-24	1,476	-1.63%
2020/02/25	1	6.85	0	0.00	6.91	1	1,418	0.07%
2020/02/21	1.4	7.10	0	0.00	7.09	1.4	1,409	0.10%
2020/02/20	0	0.00	2	7.21	7.14	-2	1,411	-0.14%
2020/02/19	1	7.20	20	7.14	7.21	-19	1,463	-1.30%
2020/02/18	2	6.91	0	0.00	6.99	2	1,442	0.14%
2020/02/12	0	0.00	13	6.51	6.53	-13	1,418	-0.92%
2020/02/11	14	6.49	0	0.00	6.47	14	1,415	0.99%
2020/02/07	5	6.60	0	0.00	6.58	5	1,400	0.36%
2020/02/06	5	6.68	0	0.00	6.68	5	1,384	0.36%
2020/02/03	5	6.45	0	0.00	6.46	5	1,344	0.37%
2020/01/31	2	6.69	0	0.00	6.77	2	1,323	0.15%
2020/01/30	29	6.80	0	0.00	6.67	29	1,298	2.23%
2020/01/20	1	7.20	0	0.00	7.18	1	1,228	0.08%
2020/01/15	0	0.00	0.5	7.20	7.25	-0.5	1,203	-0.04%
2020/01/10	1	7.21	0	0.00	7.23	1	1,220	0.08%
2020/01/09	0	0.00	2	7.24	7.22	-2	1,219	-0.16%
2020/01/08	0	0.00	0.4	7.18	7.20	-0.4	1,231	-0.03%
2020/01/06	2	7.31	0	0.00	7.26	2	1,267	0.16%
2020/01/03	0	0.00	0.5	7.27	7.32	-0.5	1,281	-0.04%
2020/01/02	15	7.28	0	0.00	7.28	15	1,282	1.17%
2019/12/31	1	7.18	3.1	7.19	7.21	-2.1	1,274	-0.16%
2019/12/27	0	0.00	25	7.20	7.20	-25	1,283	-1.95%
2019/12/26	0	0.00	0.5	7.20	7.23	-0.5	1,284	-0.04%
2019/12/23	25	7.26	14	7.25	7.24	11	1,329	0.83%
2019/12/19	0	0.00	45	7.31	7.31	-45	1,311	-3.43%
2019/12/18	45	7.35	0	0.00	7.37	45	1,312	3.43%
2019/12/17	0	0.00	68	7.29	7.31	-68	1,309	-5.19%
2019/12/16	1	7.27	0	0.00	7.26	1	1,307	0.08%
2019/12/13	29	7.26	0	0.00	7.26	29	1,315	2.20%
2019/12/12	0	0.00	23	7.28	7.27	-23	1,327	-1.73%
2019/12/11	1	7.30	10	7.29	7.28	-9	1,324	-0.68%
2019/12/10	0	0.00	15	7.30	7.30	-15	1,325	-1.13%
2019/12/09	46	7.25	0	0.00	7.27	46	1,335	3.44%
2019/12/02	5	7.38	2	7.45	7.52	3	1,310	0.23%
2019/11/29	0	0.00	0.5	7.24	7.29	-0.5	1,256	-0.04%
2019/11/28	2	7.04	15	7.09	7.09	-13	1,212	-1.07%
2019/11/27	2	7.08	0	0.00	7.10	2	1,206	0.17%
2019/11/26	16	7.04	0	0.00	7.05	16	1,203	1.33%
2019/11/25	4	7.06	0	0.00	7.06	4	1,186	0.34%
2019/11/21	1	7.00	0	0.00	7.02	1	1,193	0.08%
2019/11/20	2	7.09	0	0.00	7.03	2	1,195	0.17%
2019/11/18	10	7.02	2	7.00	7.07	8	1,194	0.67%
2019/11/15	18	7.27	0	0.00	7.22	18	1,151	1.56%
2019/11/14	1	7.40	275	7.39	7.33	-274	1,134	-24.15%	大賣/鉅額交易
2019/11/13	2	7.48	0	0.00	7.45	2	1,120	0.18%
2019/11/12	5	7.51	0	0.00	7.48	5	1,160	0.43%
2019/11/11	4	7.51	0	0.00	7.51	4	1,196	0.33%
2019/11/07	1	7.58	0	0.00	7.57	1	1,226	0.08%
2019/11/06	10	7.61	0	0.00	7.57	10	1,231	0.81%
2019/11/05	5	7.58	0	0.00	7.58	5	1,237	0.40%
2019/10/28	0	0.00	3.1	7.70	7.69	-3.1	1,344	-0.23%
2019/10/22	2	7.77	0	0.00	7.75	2	1,456	0.14%
2019/10/21	2	7.68	0	0.00	7.68	2	1,525	0.13%
2019/10/18	0	0.00	0.2	7.60	7.64	-0.2	1,669	-0.01%
2019/10/17	4.3	7.67	0	0.00	7.63	4.3	1,805	0.24%
2019/10/08	20	7.58	0	0.00	7.55	20	2,078	0.96%
2019/10/04	2	7.68	0	0.00	7.68	2	2,142	0.09%
2019/10/03	4	7.65	0	0.00	7.65	4	2,144	0.19%
2019/10/02	0.5	7.72	40	7.77	7.77	-39.5	2,158	-1.83%
2019/10/01	16	7.80	0	0.00	7.82	16	2,235	0.72%
2019/09/25	15	7.88	0	0.00	7.87	15	2,339	0.64%
2019/09/23	24	7.91	0	0.00	7.94	24	2,359	1.02%
2019/09/17	5	7.90	0	0.00	7.88	5	2,358	0.21%
2019/09/16	0	0.00	2.3	7.98	7.97	-2.3	2,353	-0.10%
2019/09/12	0	0.00	2	8.01	8.02	-2	2,368	-0.08%
2019/09/11	0	0.00	100	7.98	7.96	-100	2,389	-4.18%
2019/09/09	0	0.00	25	8.01	8.01	-25	2,410	-1.04%
2019/09/06	10	8.01	0	0.00	8.03	10	2,443	0.41%
2019/09/05	2	8.01	0	0.00	8.04	2	2,440	0.08%
2019/09/04	38	8.00	0	0.00	8.05	38	2,436	1.56%
2019/09/02	0	0.00	4	8.03	8.03	-4	2,438	-0.16%
2019/08/29	4	7.89	0	0.00	7.92	4	2,435	0.16%
2019/08/27	20	7.91	100	7.89	7.86	-80	2,442	-3.28%
2019/08/15	10	7.90	34	7.90	7.90	-24	2,386	-1.01%
2019/08/14	34	8.20	0	0.00	8.05	34	2,376	1.43%
2019/08/13	5	8.33	0	0.00	8.17	5	2,333	0.21%
2019/08/12	5	8.46	0	0.00	8.43	5	2,369	0.21%
2019/08/08	0	0.00	11	8.40	8.45	-11	2,410	-0.46%
2019/08/07	0	0.00	14	8.39	8.37	-14	2,421	-0.58%
2019/08/06	0	0.00	1	8.35	8.37	-1	2,422	-0.04%
2019/07/29	2	8.94	2	8.95	8.88	0	2,376	0.00%
2019/07/26	0	0.00	45.4	8.93	8.94	-45.4	2,375	-1.91%
2019/07/25	0	0.00	1	8.91	8.98	-1	2,357	-0.04%
2019/07/24	75	8.83	0	0.00	8.90	75	2,326	3.22%
2019/07/23	82	9.03	0	0.00	8.98	82	2,286	3.59%
2019/07/22	61	9.11	0	0.00	9.16	61	2,207	2.76%
2019/07/18	195	8.99	0	0.00	9.01	195	1,940	10.05%	大買/鉅額交易
2019/07/17	50	8.81	0	0.00	9.00	50	1,826	2.74%
2019/07/15	10	8.66	5	8.68	8.68	5	1,710	0.29%
2019/07/12	0	0.00	2	8.71	8.70	-2	1,705	-0.12%
2019/07/11	50	8.71	0	0.00	8.72	50	1,722	2.90%
2019/07/09	5	8.38	5	8.40	8.40	0	1,698	0.00%
2019/07/08	0	0.00	2	8.36	8.45	-2	1,714	-0.12%
2019/07/05	0	0.00	2.8	8.61	8.51	-2.8	1,706	-0.17%
2019/07/04	1	8.49	32	8.54	8.54	-31	1,629	-1.90%
2019/07/01	5	8.22	0	0.00	8.16	5	1,542	0.32%
2019/06/28	5	8.11	2.7	8.15	8.16	2.3	1,535	0.15%
2019/06/26	20	8.12	0	0.00	8.15	20	1,546	1.29%
2019/06/20	0	8.22	0	0.00	8.25	0	1,595	0.00%
2019/06/18	0	0.00	1.4	8.06	8.11	-1.4	1,583	-0.09%
2019/06/06	0	0.00	38.8	7.98	7.97	-38.8	1,620	-2.39%
2019/06/03	0	0.00	10	8.10	8.03	-10	1,623	-0.62%
2019/05/17	10	8.21	0	0.00	7.96	10	1,875	0.53%
2019/05/16	0	0.00	4	8.27	8.12	-4	1,806	-0.22%
2019/05/10	3	8.50	3	8.52	8.48	0	1,754	0.00%
2019/05/03	0	0.00	0.2	8.84	8.90	-0.2	1,735	-0.01%
2019/04/26	0	0.00	1	8.80	8.79	-1	1,723	-0.06%
2019/04/24	6	8.84	0	0.00	8.81	6	1,721	0.35%
2019/04/23	1	8.92	0	0.00	8.90	1	1,724	0.06%
2019/04/22	0	0.00	3	8.98	8.93	-3	1,732	-0.17%
2019/04/19	0	0.00	0.2	8.84	8.89	-0.2	1,700	-0.01%
2019/04/18	0	0.00	18	8.88	8.81	-18	1,685	-1.07%
2019/04/16	0	0.00	0.3	8.77	8.82	-0.3	1,650	-0.02%
2019/04/12	0	0.00	0.8	8.69	8.73	-0.8	1,626	-0.05%
2019/04/02	0	0.00	20	8.61	8.61	-20	1,663	-1.20%
2019/04/01	0	0.00	1	8.66	8.60	-1	1,651	-0.06%
2019/03/21	0	0.00	10	8.82	8.83	-10	1,907	-0.52%
2019/03/19	0	0.00	1.1	8.85	8.82	-1.1	1,968	-0.05%
2019/03/18	1	8.80	0	0.00	8.82	1	1,990	0.05%
2019/03/14	0	0.00	1	8.92	8.87	-1	1,984	-0.05%
2019/03/08	0	0.00	1	8.97	8.96	-1	2,188	-0.05%
2019/02/27	1	9.21	0	0.00	9.23	1	2,427	0.04%
2019/02/26	0	0.00	6	9.22	9.19	-6	2,388	-0.25%
2019/02/21	0	0.00	2	8.89	8.95	-2	2,249	-0.09%
2019/02/12	0	0.00	1.5	8.80	8.86	-1.5	2,333	-0.06%
2019/01/25	0	0.00	2.3	8.94	8.96	-2.3	2,446	-0.10%
2019/01/24	1	8.92	1	8.92	8.95	0	2,470	0.00%
2019/01/23	5	8.86	0	8.84	8.89	5	2,517	0.20%
2019/01/16	0	0.00	1	8.75	8.75	-1	2,673	-0.04%
2019/01/07	0	0.00	18	8.70	8.70	-18	3,062	-0.59%
2019/01/03	0	0.00	20	8.80	8.80	-20	3,204	-0.62%
2018/12/28	0	0.00	2	8.76	8.80	-2	3,215	-0.06%
2018/12/25	2	8.84	2	8.80	8.72	0	3,179	0.00%
2018/12/24	2	8.98	2	8.98	8.98	0	3,153	0.00%
2018/12/21	2	9.06	2	9.12	9.11	0	3,167	0.00%
2018/12/20	3	9.25	2	9.30	9.12	1	3,201	0.03%
2018/12/19	2	9.24	2	9.29	9.30	0	3,175	0.00%
2018/12/18	4	9.27	2	9.30	9.21	2	3,158	0.06%
2018/12/17	16	9.23	3	9.27	9.41	13	3,083	0.42%
2018/12/14	4	8.97	0	0.00	8.99	4	2,956	0.14%
2018/12/10	10	8.80	0	0.00	8.68	10	2,871	0.35%
2018/12/06	10	8.86	0	0.00	8.82	10	2,845	0.35%
2018/12/03	20	8.91	3	8.95	9.00	17	2,786	0.61%
2018/11/28	0	0.00	1	9.07	9.19	-1	2,597	-0.04%
2018/11/27	0	0.00	51	8.74	9.00	-51	2,525	-2.02%
2018/11/22	0	0.00	3	8.55	8.48	-3	2,410	-0.12%
2018/11/20	1	8.39	0	0.00	8.39	1	2,375	0.04%
2018/11/19	2	8.42	0	0.00	8.45	2	2,378	0.08%
2018/11/14	0	0.00	60	8.22	8.30	-60	2,425	-2.47%
2018/11/13	0	0.00	5	8.28	8.27	-5	2,442	-0.20%
2018/11/12	19	8.37	5	8.38	8.30	14	2,451	0.57%
2018/11/07	0	0.00	1	8.31	8.36	-1	2,500	-0.04%
2018/11/01	0	0.00	32	8.46	8.55	-32	2,600	-1.23%
2018/10/30	0	0.00	10	8.20	8.30	-10	2,581	-0.39%
2018/10/29	1	8.10	0	0.00	8.09	1	2,535	0.04%
2018/10/26	29	8.38	0	0.00	8.35	29	2,524	1.15%
2018/10/25	13	8.38	0	0.00	8.38	13	2,524	0.51%
2018/10/22	0	0.00	2	8.88	8.90	-2	2,451	-0.08%
2018/10/19	2.2	8.86	5	8.70	8.72	-2.8	2,364	-0.12%
2018/10/18	2	8.35	68	8.14	8.37	-66	2,252	-2.93%
2018/10/16	0	0.00	0	7.47	7.47	0	2,206	0.00%
2018/10/15	1	7.54	67	7.55	7.56	-66	2,216	-2.98%
2018/10/09	0	0.00	1	8.41	8.38	-1	2,086	-0.05%
2018/10/08	6	8.39	0	0.00	8.41	6	2,071	0.29%
2018/10/05	0	0.00	10	8.42	8.45	-10	2,080	-0.48%
2018/10/03	10	8.60	0	0.00	8.59	10	2,073	0.48%
2018/10/02	10	8.63	0	0.00	8.62	10	2,084	0.48%
2018/10/01	10	8.70	0	0.00	8.71	10	2,120	0.47%
2018/09/28	15	8.79	0	0.00	8.73	15	2,149	0.70%
2018/09/27	15	8.76	0	0.00	8.82	15	2,140	0.70%
2018/09/26	50	8.66	0	0.00	8.65	50	2,083	2.40%
2018/09/25	20	8.66	0	0.00	8.65	20	2,112	0.95%
2018/09/17	0	0.00	10	8.74	8.75	-10	2,391	-0.42%
2018/09/14	0	0.00	3.4	8.66	8.82	-3.4	2,426	-0.14%
2018/09/11	10	8.60	0	0.00	8.68	10	2,507	0.40%
2018/09/10	0	0.00	8	8.50	8.45	-8	2,504	-0.32%
2018/09/06	0	0.00	8	8.59	8.56	-8	2,577	-0.31%
2018/09/05	1	8.65	0	0.00	8.64	1	2,678	0.04%
2018/09/04	2	8.74	0	0.00	8.68	2	2,828	0.07%
2018/08/31	0	0.00	5	8.82	8.84	-5	2,925	-0.17%
2018/08/30	0	0.00	2	8.92	8.85	-2	3,013	-0.07%
2018/08/29	10	8.93	5	8.97	8.91	5	3,118	0.16%
2018/08/28	0	0.00	1	8.84	8.88	-1	3,159	-0.03%
2018/08/27	0	0.00	13	8.82	8.82	-13	3,266	-0.40%
2018/08/24	0	0.00	1.3	8.82	8.85	-1.3	3,323	-0.04%
2018/08/23	3	8.82	5	8.96	8.96	-2	3,417	-0.06%
2018/08/22	0	0.00	18	8.77	8.79	-18	3,439	-0.52%
2018/08/21	13	8.68	0	0.00	8.69	13	3,508	0.37%
2018/08/20	0	0.00	14	8.55	8.57	-14	3,630	-0.39%
2018/08/17	5	8.44	0	0.00	8.36	5	3,600	0.14%
2018/08/16	5	8.41	0	0.00	8.41	5	3,620	0.14%
2018/08/15	5	8.56	0	0.00	8.50	5	3,623	0.14%
2018/08/13	29	8.72	11	8.75	8.62	18	3,732	0.48%
2018/08/08	1	9.32	0	0.00	9.31	1	3,858	0.03%
2018/08/01	0	0.00	1	9.29	9.28	-1	4,198	-0.02%
2018/07/31	0	0.00	20	9.15	9.18	-20	4,209	-0.48%
2018/07/27	1	9.20	0	0.00	9.19	1	4,328	0.02%
2018/07/25	0	0.00	43	9.28	9.23	-43	4,403	-0.98%
2018/07/24	0	0.00	2	9.22	9.38	-2	4,492	-0.04%
2018/07/20	0	0.00	4	9.17	9.14	-4	4,520	-0.09%
2018/07/19	4	9.06	0	0.00	9.09	4	4,508	0.09%
2018/07/13	0	0.00	0	8.92	8.97	0	4,552	0.00%
2018/07/12	11	9.02	5	8.97	8.94	6	4,549	0.13%
2018/06/26	5	9.10	0	0.00	9.22	5	4,471	0.11%
2018/06/21	0	0.00	1	9.65	9.55	-1	4,389	-0.02%
2018/06/20	7	9.86	14.2	9.78	9.69	-7.2	4,411	-0.16%
2018/06/14	10	9.94	2	9.90	9.89	8	4,375	0.18%
2018/06/13	2	9.79	0	0.00	9.79	2	4,379	0.05%
2018/06/12	10	9.59	13	9.82	9.88	-3	4,309	-0.07%
2018/06/08	1	9.59	0	0.00	9.60	1	4,190	0.02%
2018/05/30	5	9.35	10	9.33	9.42	-5	4,056	-0.12%
2018/05/29	15	9.67	0	0.00	9.48	15	4,162	0.36%
2018/05/23	0	0.00	246	9.42	9.41	-246	4,577	-5.37%	大賣/鉅額交易
2018/05/22	11	9.40	1	9.36	9.42	10	4,581	0.22%
2018/05/21	5	9.20	0	0.00	9.19	5	4,567	0.11%
2018/05/18	6	9.20	0	0.00	9.17	6	4,578	0.13%
2018/05/17	1	9.38	6	9.41	9.29	-5	4,805	-0.10%
2018/05/16	5	9.53	0	0.00	9.50	5	4,906	0.10%
2018/05/15	0	0.00	27	9.65	9.62	-27	4,955	-0.54%
2018/05/14	9	9.77	1	9.60	9.61	8	5,161	0.16%
2018/05/09	2	10.50	2	10.40	10.35	0	4,947	0.00%
2018/05/08	3	10.43	2	10.45	10.40	1	4,930	0.02%
2018/05/07	32	10.60	6	10.45	10.40	26	4,948	0.53%
2018/04/30	16	10.33	1	10.45	10.30	15	5,019	0.30%
2018/04/25	0.5	10.05	1	10.10	10.05	-0.5	5,063	-0.01%
2018/04/17	0	0.00	10	10.40	10.35	-10	5,361	-0.19%
2018/04/12	0	0.00	6	10.35	10.35	-6	5,621	-0.11%
2018/04/09	25.9	10.32	0	0.00	10.35	25.9	6,390	0.41%
2018/04/03	21	10.40	0	0.00	10.40	21	7,280	0.29%
2018/04/02	8	10.40	0	0.00	10.40	8	7,301	0.11%
2018/03/31	0	0.00	50	10.60	10.55	-50	7,542	-0.66%
2018/03/30	37	10.50	1	10.45	10.45	36	7,564	0.48%
2018/03/29	16	10.39	0	0.00	10.40	16	7,572	0.21%
2018/03/28	43	10.44	0	0.00	10.40	43	7,594	0.57%
2018/03/27	9.1	10.55	1	10.55	10.45	8.1	7,597	0.11%
2018/03/26	8	10.35	0	0.00	10.35	8	7,685	0.10%
2018/03/22	58	10.74	50	10.95	10.70	8	7,646	0.10%
2018/03/21	58	10.85	50	11.00	10.80	8	7,638	0.10%
2018/03/20	50	10.90	0	0.00	10.90	50	7,639	0.65%
2018/03/19	100	10.95	51	11.00	10.95	49	7,698	0.64%
2018/03/16	40	10.90	0	0.00	10.80	40	7,677	0.52%
2018/03/15	50	10.90	0	0.00	10.85	50	7,682	0.65%
2018/03/13	1	11.05	0	0.00	11.05	1	7,792	0.01%
2018/03/12	0	0.00	2	11.33	11.20	-2	7,844	-0.03%
2018/03/09	3	11.00	4	10.95	10.90	-1	7,874	-0.01%
2018/03/06	2	10.83	1	10.75	10.70	1	8,362	0.01%
2018/03/05	0	0.00	2	11.08	10.90	-2	8,755	-0.02%
2018/03/02	2	11.08	0	0.00	11.05	2	8,747	0.02%
2018/03/01	3	11.03	35	11.25	11.30	-32	8,897	-0.36%
2018/02/27	1	10.45	2	10.55	10.40	-1	8,617	-0.01%
2018/02/22	1	10.25	0	0.00	10.15	1	8,455	0.01%
2018/02/21	4	10.10	6.2	10.13	10.15	-2.2	8,486	-0.03%
2018/02/12	2	9.79	0	0.00	9.82	2	8,456	0.02%
2018/02/09	65	9.54	50.8	9.82	9.80	14.2	8,411	0.17%
2018/02/08	9	10.25	0	0.00	10.20	9	8,147	0.11%
2018/02/07	22	10.61	0	0.00	10.55	22	8,001	0.27%
2018/02/06	11	10.83	0	0.00	10.60	11	7,923	0.14%
2018/02/05	0	0.00	28	11.30	11.40	-28	7,757	-0.36%
2018/01/26	0	0.00	10	11.75	11.70	-10	8,103	-0.12%
2018/01/25	0	0.00	4	11.80	11.70	-4	8,245	-0.05%
2018/01/24	0	0.00	10	11.80	11.90	-10	8,221	-0.12%
2018/01/23	8	11.63	2	11.60	11.60	6	8,132	0.07%
2018/01/22	4	11.75	11	11.80	11.75	-7	8,333	-0.08%
2018/01/19	28	11.84	0	0.00	11.80	28	8,295	0.34%
2018/01/18	4	12.00	0	0.00	11.90	4	8,265	0.05%
2018/01/17	5	11.85	0	0.00	11.90	5	8,348	0.06%
2018/01/15	0	0.00	3.6	12.02	12.00	-3.6	8,478	-0.04%
2018/01/12	0	0.00	2	11.95	12.00	-2	8,499	-0.02%
2018/01/11	0	0.00	42	12.25	11.90	-42	8,509	-0.49%
2018/01/10	6	12.01	0	0.00	12.00	6	8,512	0.07%
2018/01/09	45	12.15	0	0.00	12.20	45	8,468	0.53%
2018/01/08	0	0.00	6	12.29	12.35	-6	8,440	-0.07%
2018/01/05	9	12.38	13.2	12.36	12.30	-4.2	8,333	-0.05%
2018/01/04	2	12.10	2	12.10	12.15	0	8,213	0.00%
2018/01/03	23	12.39	5	12.25	12.15	18	8,162	0.22%
2018/01/02	32	12.38	22	12.22	12.40	10	8,047	0.12%