陽明 (2609)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	129.1	77.60	84.4	77.99	77.50	44.7	50,914	0.09%	大買/
2024/11/21	97.6	78.88	553.8	79.03	79.30	-456.2	49,840	-0.92%	大賣/鉅額交易
2024/11/20	39.9	77.46	68	77.54	77.10	-28.1	47,911	-0.06%
2024/11/19	17.2	73.96	106.9	73.99	74.70	-89.8	45,259	-0.20%	大賣/
2024/11/18	43	72.89	23.1	72.67	72.10	20	44,245	0.05%
2024/11/15	21.4	72.71	178	72.59	72.20	-156.7	43,790	-0.36%	大賣/鉅額交易
2024/11/14	146.1	71.51	19	71.24	70.80	127	43,333	0.29%	大買/鉅額交易
2024/11/13	48	71.35	14	71.61	71.30	34	43,608	0.08%
2024/11/12	164.1	72.23	95.7	72.77	72.10	68.3	43,460	0.16%	大買/
2024/11/11	20.5	71.11	11	71.08	71.80	9.5	42,627	0.02%
2024/11/08	11.6	71.71	62.7	72.39	71.50	-51.1	42,920	-0.12%
2024/11/07	118.4	68.93	125.5	69.83	69.70	-7.1	42,580	-0.02%	大買/大賣/
2024/11/06	17	70.09	14.5	70.24	70.80	2.5	42,602	0.01%
2024/11/05	12.1	70.59	51	70.35	70.70	-38.9	42,786	-0.09%
2024/11/04	44.4	69.65	57.1	68.67	68.10	-12.7	42,648	-0.03%
2024/11/01	57.2	68.03	57.2	68.70	70.00	0	42,594	0.00%
2024/10/30	24.1	66.87	25	67.16	66.40	-0.9	42,286	0.00%
2024/10/29	16.6	66.71	19	66.86	66.20	-2.4	42,605	-0.01%
2024/10/28	27.2	68.25	64	67.77	68.10	-36.8	42,856	-0.09%
2024/10/25	3	67.67	3.3	67.75	67.80	-0.3	43,058	0.00%
2024/10/24	15.1	67.54	19	67.33	67.30	-3.9	43,163	-0.01%
2024/10/23	4.1	68.36	9	68.57	68.50	-4.9	43,207	-0.01%
2024/10/22	32.8	68.48	29.1	68.29	67.80	3.7	43,583	0.01%
2024/10/21	68	67.09	238.4	67.57	68.40	-170.4	43,713	-0.39%	大賣/鉅額交易
2024/10/18	42.4	65.81	46.2	65.88	65.90	-3.8	43,601	-0.01%
2024/10/17	20	65.06	335.1	65.07	65.50	-315.1	43,452	-0.73%	大賣/鉅額交易
2024/10/16	1	63.70	202	63.97	63.70	-201	43,457	-0.46%	大賣/鉅額交易
2024/10/15	5	63.26	93	63.80	63.10	-88	43,630	-0.20%
2024/10/14	23	63.46	114.2	63.52	63.30	-91.1	44,213	-0.21%	大賣/
2024/10/11	5	62.88	212	63.42	62.80	-207	44,576	-0.46%	大賣/鉅額交易
2024/10/09	80.9	62.17	316.2	62.44	62.50	-235.3	44,650	-0.53%	大賣/鉅額交易
2024/10/08	9.1	64.21	5.1	63.70	63.50	4	44,723	0.01%
2024/10/07	22.1	63.92	26.1	63.73	64.10	-4.1	45,386	-0.01%
2024/10/04	467.2	64.63	1,072.1	64.12	64.10	-604.9	46,296	-1.31%	大買/大賣/鉅額交易
2024/10/01	54	70.46	77.1	70.40	70.50	-23.1	45,420	-0.05%
2024/09/30	513.3	69.94	479.4	68.91	69.00	33.9	45,132	0.08%	大買/大賣/
2024/09/27	76.2	72.21	380.8	72.79	72.90	-304.7	44,635	-0.68%	大賣/鉅額交易
2024/09/26	390.6	71.56	333.7	72.93	70.90	57	43,684	0.13%	大買/大賣/
2024/09/25	235.5	69.37	200.8	69.40	70.40	34.7	41,313	0.08%	大買/大賣/
2024/09/24	289.3	68.19	184.5	67.28	67.60	104.7	39,564	0.26%	大買/大賣/鉅額交易
2024/09/23	6	63.93	116	64.10	64.50	-110	37,671	-0.29%	大賣/鉅額交易
2024/09/20	10	63.62	66.6	63.50	63.60	-56.6	38,079	-0.15%
2024/09/19	2	63.05	17.1	63.09	63.40	-15.1	38,812	-0.04%
2024/09/18	1	62.80	10	62.69	62.60	-9	39,497	-0.02%
2024/09/16	5	61.62	0	0.00	61.70	5	41,761	0.01%
2024/09/13	2	62.10	6	62.38	62.40	-4	42,555	-0.01%
2024/09/12	3	62.37	75.2	62.10	62.00	-72.2	43,986	-0.16%
2024/09/11	8	61.06	27	60.76	61.30	-19	44,485	-0.04%
2024/09/10	77	60.90	27	61.03	59.80	50	45,909	0.11%
2024/09/09	21	60.59	1	60.30	60.60	20	48,201	0.04%
2024/09/06	1	62.00	8	62.09	62.10	-7	50,370	-0.01%
2024/09/05	6	61.55	12.1	61.79	61.50	-6.1	54,137	-0.01%
2024/09/04	74.5	59.59	55	60.96	60.70	19.5	59,230	0.03%
2024/09/03	11	62.45	0	62.80	61.80	11	62,553	0.02%
2024/09/02	162.5	62.85	171	63.57	62.30	-8.5	67,649	-0.01%	大買/大賣/
2024/08/30	4.6	64.03	131	64.15	64.50	-126.4	71,442	-0.18%	大賣/鉅額交易
2024/08/29	2	62.55	2	62.70	62.90	0	72,503	0.00%
2024/08/28	15.4	62.66	2.1	62.84	62.60	13.4	75,295	0.02%
2024/08/27	90.2	63.27	21	62.80	62.70	69.2	80,365	0.09%
2024/08/26	8	64.61	28.7	64.86	64.20	-20.7	80,319	-0.03%
2024/08/23	77.5	63.68	12.4	63.89	63.60	65.1	80,354	0.08%
2024/08/22	11.1	63.80	3	63.90	63.70	8.1	80,874	0.01%
2024/08/21	89	64.09	55.1	63.33	63.70	33.9	81,654	0.04%
2024/08/20	27.1	63.85	10	64.65	63.70	17.1	81,682	0.02%
2024/08/19	68	63.98	8	64.11	63.70	60	81,476	0.07%
2024/08/16	182.4	64.25	42.4	64.17	63.80	139.9	81,622	0.17%	大買/鉅額交易
2024/08/15	39.4	63.29	91.7	63.61	63.80	-52.3	81,353	-0.06%
2024/08/14	28	62.13	31.7	61.95	61.60	-3.8	80,912	0.00%
2024/08/13	50.2	61.91	89.1	62.62	61.80	-38.8	81,032	-0.05%
2024/08/12	31.2	61.41	337.5	62.36	63.50	-306.3	85,062	-0.36%	大賣/鉅額交易
2024/08/09	311.6	61.84	31	61.41	60.80	280.5	87,798	0.32%	大買/鉅額交易
2024/08/08	89.9	62.00	88.5	61.74	61.20	1.4	94,830	0.00%
2024/08/07	27.4	62.47	40	62.71	63.60	-12.6	98,810	-0.01%
2024/08/06	96.3	62.52	53	62.38	61.10	43.3	104,523	0.04%
2024/08/05	355.6	61.35	271.1	60.22	60.00	84.5	106,461	0.08%	大買/大賣/
2024/08/02	85.1	65.38	40.4	65.39	64.10	44.7	106,869	0.04%
2024/08/01	9.1	64.45	30	64.60	64.60	-20.9	107,135	-0.02%
2024/07/31	10	63.03	40.7	63.28	63.40	-30.7	107,083	-0.03%
2024/07/30	15	61.25	119.1	62.14	62.30	-104.1	107,424	-0.10%	大賣/鉅額交易
2024/07/29	39.2	60.40	13.7	60.17	60.00	25.5	108,143	0.02%
2024/07/26	36.3	59.92	46	60.08	60.30	-9.7	109,053	-0.01%
2024/07/23	15.7	60.15	38.2	60.61	60.80	-22.4	111,862	-0.02%
2024/07/22	40.1	58.16	72.1	58.31	58.60	-32	114,730	-0.03%
2024/07/19	93.3	60.37	13.1	60.49	60.20	80.2	114,172	0.07%
2024/07/18	76	61.84	24	62.04	61.80	52	114,049	0.05%
2024/07/17	37.4	62.19	28.1	62.46	61.90	9.3	113,909	0.01%
2024/07/16	56.3	63.03	16.1	63.84	62.40	40.2	114,301	0.04%
2024/07/15	79.6	63.09	71	63.76	63.10	8.6	114,770	0.01%
2024/07/12	32.6	64.06	32	64.12	64.00	0.6	114,184	0.00%
2024/07/11	28.1	65.58	27	65.77	65.10	1.1	113,780	0.00%
2024/07/10	189.8	65.47	26.1	65.81	65.10	163.7	113,798	0.14%	大買/鉅額交易
2024/07/09	56.4	65.77	36	65.62	65.20	20.4	113,470	0.02%
2024/07/08	122.4	67.68	367.7	67.49	67.50	-245.3	112,626	-0.22%	大買/大賣/鉅額交易
2024/07/05	316.1	72.55	14.7	72.69	72.30	301.4	111,216	0.27%	大買/鉅額交易
2024/07/04	53.5	73.98	78.7	74.44	73.80	-25.2	110,779	-0.02%
2024/07/03	122.3	75.82	35.1	75.89	74.80	87.2	110,428	0.08%	大買/
2024/07/02	22.3	73.76	30.5	73.94	74.10	-8.3	109,694	-0.01%
2024/07/01	223.7	74.97	62.1	74.77	73.70	161.6	109,279	0.15%	大買/鉅額交易
2024/06/28	245	75.20	28	74.93	74.60	217	108,377	0.20%	大買/鉅額交易
2024/06/27	134.3	75.56	40.1	75.71	75.20	94.2	107,922	0.09%	大買/
2024/06/26	74.2	75.77	32	75.48	75.00	42.2	107,423	0.04%
2024/06/25	29	75.31	113.7	75.46	76.50	-84.7	106,758	-0.08%	大賣/
2024/06/24	306.3	74.84	572	74.73	74.20	-265.7	105,780	-0.25%	大買/大賣/鉅額交易
2024/06/21	273.7	76.76	166.4	76.30	75.90	107.3	105,449	0.10%	大買/大賣/鉅額交易
2024/06/20	20.6	76.37	62.5	76.48	76.70	-41.9	103,009	-0.04%
2024/06/19	130.2	75.63	126.4	75.95	75.00	3.8	102,277	0.00%	大買/大賣/
2024/06/18	68	74.11	595.8	73.92	74.10	-527.8	100,961	-0.52%	大賣/鉅額交易
2024/06/17	106.7	74.29	151.6	74.07	73.70	-44.8	100,571	-0.04%	大買/大賣/
2024/06/14	247.4	73.94	295	74.30	75.40	-47.6	99,141	-0.05%	大買/大賣/
2024/06/13	260.7	73.01	160.8	73.20	72.40	100	97,069	0.10%	大買/大賣/
2024/06/12	334.5	71.55	312	71.10	70.90	22.6	95,585	0.02%	大買/大賣/
2024/06/11	1,181.3	79.43	423.4	79.27	74.70	757.9	92,009	0.82%	大買/大賣/鉅額交易
2024/06/07	777.4	83.03	386.9	83.33	82.90	390.5	87,019	0.45%	大買/大賣/鉅額交易
2024/06/06	395.9	82.64	400	82.42	83.70	-4.1	83,616	0.00%	大買/大賣/
2024/06/05	488.4	80.74	732.4	80.34	80.40	-244	78,688	-0.31%	大買/大賣/鉅額交易
2024/06/04	33.4	74.76	57.3	75.40	75.70	-23.9	75,295	-0.03%
2024/06/03	76.2	73.79	84.9	74.38	75.90	-8.7	74,088	-0.01%
2024/05/31	541.6	77.30	437.6	74.64	71.50	104	71,518	0.15%	大買/大賣/鉅額交易
2024/05/30	90.1	78.06	5.7	77.94	78.30	84.5	66,738	0.13%
2024/05/29	250.8	79.84	68.2	76.98	77.20	182.5	66,931	0.27%	大買/鉅額交易
2024/05/28	542	80.28	40.5	79.73	79.50	501.5	66,688	0.75%	大買/鉅額交易
2024/05/27	74.7	77.26	42.4	76.63	78.30	32.3	66,564	0.05%
2024/05/24	94.8	73.13	22.5	73.16	73.50	72.3	66,061	0.11%
2024/05/23	23.2	72.12	24.5	71.50	71.30	-1.3	65,927	0.00%
2024/05/22	130.1	70.86	35.7	72.05	72.00	94.4	66,285	0.14%	大買/
2024/05/21	118.5	70.94	422	70.89	71.40	-303.5	67,030	-0.45%	大買/大賣/鉅額交易
2024/05/20	82.2	71.61	94.7	72.34	72.50	-12.5	67,811	-0.02%
2024/05/17	100.6	72.12	120.4	72.43	71.00	-19.8	67,821	-0.03%	大賣/
2024/05/16	733	73.55	297.5	73.31	74.10	435.5	67,308	0.65%	大買/大賣/鉅額交易
2024/05/15	203.1	70.89	266.5	70.60	71.40	-63.5	62,532	-0.10%	大買/大賣/
2024/05/14	355.2	70.61	482.5	71.32	71.30	-127.3	59,266	-0.21%	大買/大賣/鉅額交易
2024/05/13	88.3	66.03	270.5	66.40	66.60	-182.3	51,583	-0.35%	大賣/鉅額交易
2024/05/10	355.1	58.25	592.1	59.62	60.60	-237	47,517	-0.50%	大買/大賣/鉅額交易
2024/05/09	159.4	54.57	245.5	54.67	55.10	-86	41,522	-0.21%	大買/大賣/
2024/05/08	61.4	52.83	115.1	52.79	52.20	-53.7	38,724	-0.14%	大賣/
2024/05/07	187.4	52.60	217.7	51.87	52.50	-30.3	37,648	-0.08%	大買/大賣/
2024/05/06	36.5	50.04	23.4	50.66	50.60	13.1	36,577	0.04%
2024/05/03	134	51.08	40.4	50.65	50.40	93.6	36,422	0.26%	大買/
2024/05/02	136.5	51.49	46.4	52.27	51.30	90.1	35,869	0.25%	大買/
2024/04/30	67.2	51.96	107.5	52.35	52.20	-40.4	34,907	-0.12%	大賣/
2024/04/29	312.3	53.82	193.9	53.87	52.90	118.4	34,260	0.35%	大買/大賣/鉅額交易
2024/04/26	118	49.89	189.6	50.34	51.80	-71.6	31,859	-0.22%	大買/大賣/
2024/04/25	2.1	46.84	19.2	46.89	47.10	-17.1	28,881	-0.06%
2024/04/24	5	46.62	11.4	46.50	46.70	-6.4	29,490	-0.02%
2024/04/23	9.3	45.65	4.1	45.62	45.85	5.2	30,084	0.02%
2024/04/22	43.2	46.32	35	46.50	45.60	8.2	31,047	0.03%
2024/04/19	100	45.18	359.2	45.29	45.15	-259.2	31,099	-0.83%	大賣/鉅額交易
2024/04/18	12.5	43.75	4.8	44.06	43.80	7.7	31,794	0.02%
2024/04/17	2.4	44.10	11	43.99	43.95	-8.7	32,544	-0.03%
2024/04/16	206.9	44.37	3	43.93	43.80	203.9	35,643	0.57%	大買/鉅額交易
2024/04/15	72.1	44.55	134.2	45.27	45.20	-62.1	38,172	-0.16%	大賣/
2024/04/12	12	45.02	13.4	45.16	45.20	-1.4	39,648	0.00%
2024/04/11	4	45.00	63	45.09	45.00	-59	42,860	-0.14%
2024/04/10	100.3	44.84	1	45.10	44.40	99.3	47,471	0.21%
2024/04/09	28.1	45.03	11.5	45.23	44.95	16.6	49,252	0.03%
2024/04/08	20.3	43.78	150.6	44.87	45.10	-130.3	51,653	-0.25%	大賣/鉅額交易
2024/04/03	77.1	43.82	5	43.83	43.80	72.1	51,965	0.14%
2024/04/02	6	44.21	15.6	44.38	44.45	-9.5	52,810	-0.02%
2024/04/01	7.2	44.37	9	44.47	44.30	-1.8	54,419	0.00%
2024/03/29	8	44.41	17.5	44.45	44.40	-9.5	57,040	-0.02%
2024/03/28	21.3	44.13	39.5	44.44	44.10	-18.2	61,145	-0.03%
2024/03/27	15.1	44.24	9	44.34	44.15	6.1	66,969	0.01%
2024/03/26	139.3	44.46	14	44.45	44.15	125.3	72,282	0.17%	大買/鉅額交易
2024/03/25	11.1	45.44	20	45.68	45.60	-9	74,413	-0.01%
2024/03/22	58.1	45.09	5	45.33	45.15	53	78,776	0.07%
2024/03/21	30.4	45.74	78.6	45.98	45.45	-48.2	82,392	-0.06%
2024/03/20	69.5	45.05	8.1	45.32	44.95	61.4	82,759	0.07%
2024/03/19	7.4	45.41	58	45.69	45.30	-50.6	82,606	-0.06%
2024/03/18	136.8	45.14	52.7	45.21	45.15	84.1	82,626	0.10%	大買/
2024/03/15	145.7	45.98	161.2	46.41	46.50	-15.5	82,622	-0.02%	大買/大賣/
2024/03/14	39.2	47.79	13.3	48.07	47.75	25.9	81,884	0.03%
2024/03/13	13.8	48.82	8.1	48.95	48.70	5.7	81,628	0.01%
2024/03/12	16	48.82	44.1	48.90	48.95	-28.1	81,399	-0.03%
2024/03/11	17.7	48.46	20	48.56	48.60	-2.3	81,293	0.00%
2024/03/08	62.4	48.10	33.3	48.48	47.55	29.1	81,533	0.04%
2024/03/07	18	48.16	30.1	48.34	48.00	-12	81,653	-0.01%
2024/03/06	41	48.23	9	48.28	48.00	32	81,835	0.04%
2024/03/05	22.3	48.91	11.3	49.20	48.60	11	81,797	0.01%
2024/03/04	58.8	48.25	37.1	48.71	48.90	21.8	81,501	0.03%
2024/03/01	32.8	49.06	3.5	49.14	49.15	29.3	81,079	0.04%
2024/02/29	42.5	49.50	48	49.66	49.85	-5.5	80,766	-0.01%
2024/02/27	32.1	48.96	30	49.13	48.55	2.1	80,194	0.00%
2024/02/26	33.7	48.84	15	49.09	48.70	18.7	79,816	0.02%
2024/02/23	43.5	49.33	24	49.36	49.10	19.5	79,548	0.02%
2024/02/22	35.2	49.67	90	49.71	49.95	-54.8	79,046	-0.07%
2024/02/21	59.5	48.83	25.3	48.92	48.35	34.2	77,991	0.04%
2024/02/20	12	48.09	33	47.95	48.15	-21	76,991	-0.03%
2024/02/19	25.6	46.61	16	46.86	46.90	9.6	76,623	0.01%
2024/02/16	8	47.26	7	47.22	46.90	1	76,622	0.00%
2024/02/15	28.3	45.92	29.1	46.44	46.65	-0.7	76,927	0.00%
2024/02/05	12.3	47.36	12.1	47.63	47.30	0.2	76,416	0.00%
2024/02/02	64.6	47.91	22.3	48.07	47.75	42.3	76,221	0.06%
2024/02/01	22.1	48.75	39.6	48.90	49.15	-17.5	75,807	-0.02%
2024/01/31	56.8	48.08	6.7	48.96	47.85	50.2	75,447	0.07%
2024/01/30	32.3	48.56	7	48.96	48.50	25.3	75,144	0.03%
2024/01/29	20.1	48.76	18.3	48.94	48.80	1.8	75,025	0.00%
2024/01/26	190.5	49.01	45.2	49.00	48.90	145.3	74,848	0.19%	大買/鉅額交易
2024/01/25	46	49.37	18	49.30	49.25	28	74,575	0.04%
2024/01/24	45	50.01	48.5	49.97	49.80	-3.5	74,259	0.00%
2024/01/23	63.6	50.40	20	50.02	49.45	43.6	73,968	0.06%
2024/01/22	103.1	49.07	99.1	49.60	49.80	4.1	73,435	0.01%	大買/
2024/01/19	44.1	50.55	72.3	50.79	50.90	-28.2	72,698	-0.04%
2024/01/18	79	50.55	115.1	50.80	51.30	-36.1	72,119	-0.05%	大賣/
2024/01/17	137.3	50.39	74	50.48	49.75	63.3	71,254	0.09%	大買/
2024/01/16	119.7	51.69	110.6	51.30	51.10	9.1	70,167	0.01%	大買/大賣/
2024/01/15	65.1	52.42	80.2	52.43	52.20	-15.1	69,052	-0.02%
2024/01/12	103	51.05	135.5	51.38	51.80	-32.5	68,101	-0.05%	大買/大賣/
2024/01/11	102.2	49.44	106.5	49.38	49.30	-4.3	66,573	-0.01%	大買/大賣/
2024/01/10	173	49.33	134.7	49.18	48.80	38.3	65,947	0.06%	大買/大賣/
2024/01/09	291.6	52.03	184.1	52.16	51.70	107.5	62,747	0.17%	大買/大賣/鉅額交易
2024/01/08	154.2	57.20	144.5	57.04	56.50	9.7	59,929	0.02%	大買/大賣/
2024/01/05	583.9	58.14	169.1	57.97	58.00	414.8	58,241	0.71%	大買/大賣/鉅額交易
2024/01/04	385.2	57.18	428.9	56.82	57.30	-43.7	54,924	-0.08%	大買/大賣/
2024/01/03	263.1	53.85	295.7	54.04	54.00	-32.5	50,539	-0.06%	大買/大賣/
2024/01/02	176.3	54.03	144.9	53.70	53.00	31.5	48,572	0.06%	大買/大賣/
2023/12/29	64.5	51.73	121	51.41	51.30	-56.5	46,003	-0.12%	大賣/
2023/12/28	114.2	52.14	204.2	52.18	51.90	-90.1	45,551	-0.20%	大買/大賣/
2023/12/27	166.2	53.00	215.6	53.25	52.60	-49.4	44,588	-0.11%	大買/大賣/
2023/12/26	160.1	52.63	138.3	52.43	52.00	21.8	43,061	0.05%	大買/大賣/
2023/12/25	321.1	53.01	153.9	52.89	51.80	167.2	40,417	0.41%	大買/大賣/鉅額交易
2023/12/22	274.9	56.98	416.6	56.92	57.50	-141.7	36,363	-0.39%	大買/大賣/鉅額交易
2023/12/21	285.8	53.06	329.7	53.82	55.40	-43.9	30,431	-0.14%	大買/大賣/
2023/12/20	176.1	49.23	192.8	49.75	50.40	-16.7	25,050	-0.07%	大買/大賣/
2023/12/19	243.2	49.28	296.5	49.51	49.30	-53.4	22,532	-0.24%	大買/大賣/
2023/12/18	208.6	46.75	324.6	47.27	47.85	-116	18,279	-0.63%	大買/大賣/鉅額交易
2023/12/15	29.1	43.91	32	44.04	44.25	-2.9	14,910	-0.02%
2023/12/14	18.4	43.00	7.7	43.03	42.75	10.7	14,410	0.07%
2023/12/13	24.6	43.62	10.5	43.79	43.20	14.1	14,666	0.10%
2023/12/12	13	44.59	10.4	44.51	44.00	2.6	16,436	0.02%
2023/12/11	7	44.36	7	44.29	44.00	0	16,360	0.00%
2023/12/08	6	43.83	5	43.89	44.00	1	16,264	0.01%
2023/12/07	12	43.95	9.5	44.24	43.70	2.5	16,227	0.02%
2023/12/06	7.1	44.26	8.5	44.42	44.65	-1.5	16,207	-0.01%
2023/12/05	21.8	44.96	35.4	44.97	44.85	-13.6	16,069	-0.08%
2023/12/04	40.7	44.67	51.4	44.72	45.15	-10.7	15,536	-0.07%
2023/12/01	15.1	43.11	28.4	42.97	43.30	-13.4	14,717	-0.09%
2023/11/30	10.2	42.27	4.2	42.03	42.00	6	14,382	0.04%
2023/11/29	8.1	42.47	6	42.53	42.55	2.1	14,303	0.01%
2023/11/28	3.1	42.32	11.7	42.47	42.65	-8.7	14,280	-0.06%
2023/11/27	3	41.93	8.6	41.93	42.00	-5.6	14,187	-0.04%
2023/11/24	8	41.49	7	41.72	41.75	1	14,230	0.01%
2023/11/22	2.1	41.87	2	41.55	41.55	0.1	14,285	0.00%
2023/11/21	5	41.91	3.1	42.00	41.90	2	14,315	0.01%
2023/11/20	5	41.70	4	41.95	42.00	1	14,564	0.01%
2023/11/17	8.1	41.89	4.7	41.98	41.80	3.3	14,695	0.02%
2023/11/16	5	42.06	6	42.15	42.15	-1	14,689	-0.01%
2023/11/15	14	41.65	18	41.81	42.10	-4	14,752	-0.03%
2023/11/14	55.1	42.15	34	42.08	41.50	21	15,292	0.14%
2023/11/13	5	41.44	0.3	41.88	41.45	4.7	15,000	0.03%
2023/11/10	16	41.58	9	41.29	41.30	7	15,307	0.05%
2023/11/09	5	41.83	4	42.05	41.85	1	15,399	0.01%
2023/11/08	11	42.00	10.1	42.13	41.90	1	15,698	0.01%
2023/11/07	11.1	42.17	7.5	42.31	42.25	3.6	15,767	0.02%
2023/11/06	16.1	42.21	4	42.34	42.30	12.1	15,975	0.08%
2023/11/03	2	43.05	16.5	43.17	43.25	-14.5	15,983	-0.09%
2023/11/02	2	42.63	2.1	42.52	42.65	-0.1	16,076	0.00%
2023/11/01	6	42.08	2	42.33	42.10	4	16,408	0.02%
2023/10/31	5.2	42.30	0.5	42.15	42.10	4.7	16,745	0.03%
2023/10/30	0	0.00	4	43.16	43.25	-4	16,865	-0.02%
2023/10/27	0	0.00	7	42.86	43.00	-7	16,907	-0.04%
2023/10/26	2	42.10	3	42.42	42.45	-1	17,389	-0.01%
2023/10/25	2	42.25	2	42.45	42.30	0	17,925	0.00%
2023/10/24	4	42.00	7.1	42.17	42.20	-3.1	18,272	-0.02%
2023/10/23	4.1	42.32	0.5	42.10	41.95	3.6	18,667	0.02%
2023/10/20	6.5	41.99	4	42.33	42.35	2.5	18,868	0.01%
2023/10/19	0	0.00	6	42.71	42.70	-6	19,136	-0.03%
2023/10/18	4	42.17	5	42.22	42.30	-1	19,637	-0.01%
2023/10/17	3.1	42.32	1	42.25	42.25	2.1	20,006	0.01%
2023/10/16	5.1	41.96	0	0.00	42.40	5.1	20,676	0.02%
2023/10/13	4	42.65	0	0.00	42.55	4	21,410	0.02%
2023/10/12	0.3	42.87	0	0.00	43.10	0.3	21,726	0.00%
2023/10/11	19.2	43.25	3.1	43.06	42.55	16.1	22,300	0.07%
2023/10/06	0.1	45.05	13	45.15	45.00	-13	23,265	-0.06%
2023/10/05	1	45.00	3	45.42	44.90	-2	24,382	-0.01%
2023/10/04	2	43.93	9	44.24	44.55	-7	24,984	-0.03%
2023/10/03	3.1	44.22	4	44.58	44.10	-0.9	25,836	0.00%
2023/10/02	10	44.70	12.1	44.74	44.45	-2.1	26,366	-0.01%
2023/09/28	15	45.67	4	46.03	45.45	11	27,236	0.04%
2023/09/27	11	45.92	16.2	46.36	45.90	-5.2	30,489	-0.02%
2023/09/26	5	45.79	7	46.00	45.95	-2	33,006	-0.01%
2023/09/25	17	45.61	18	45.79	45.95	-1	37,459	0.00%
2023/09/22	6.1	45.57	17	45.78	45.80	-10.9	39,241	-0.03%
2023/09/21	19.1	45.69	11.3	45.74	45.60	7.8	39,654	0.02%
2023/09/20	16.2	46.46	31.2	46.69	46.30	-15	39,877	-0.04%
2023/09/19	13.3	45.40	38	45.62	45.85	-24.8	39,695	-0.06%
2023/09/18	44.3	45.82	49.1	45.67	45.50	-4.8	39,773	-0.01%
2023/09/15	80.3	46.36	111.9	46.63	46.45	-31.6	39,977	-0.08%	大賣/
2023/09/14	10	44.27	27	44.19	44.60	-17	38,125	-0.04%
2023/09/13	8	43.18	14	43.00	43.30	-6	38,034	-0.02%
2023/09/12	4.2	43.01	11	43.02	43.10	-6.8	38,359	-0.02%
2023/09/11	7	42.67	99.5	42.74	42.50	-92.5	38,623	-0.24%
2023/09/08	13.2	42.79	15	42.82	42.65	-1.8	38,922	0.00%
2023/09/07	11.1	42.64	2	42.53	42.50	9.1	39,057	0.02%
2023/09/06	10.1	42.85	25.1	42.93	42.60	-15.1	39,193	-0.04%
2023/09/05	7	43.04	9	43.15	43.30	-2	39,357	-0.01%
2023/09/04	12	42.73	13.5	42.91	42.90	-1.5	39,782	0.00%
2023/09/01	3.1	42.50	2.5	42.43	42.10	0.6	39,716	0.00%
2023/08/31	3	42.40	5	42.59	42.25	-2	39,828	0.00%
2023/08/30	6	42.45	1	42.80	42.25	5	39,936	0.01%
2023/08/29	4.2	42.32	5	42.41	42.50	-0.8	40,016	0.00%
2023/08/28	13	41.82	8.5	41.98	42.00	4.5	40,157	0.01%
2023/08/25	9.1	42.00	13	42.24	42.05	-3.9	40,320	-0.01%
2023/08/24	28.9	42.18	15.5	42.10	41.95	13.4	40,373	0.03%
2023/08/23	18.1	43.29	9	43.54	42.95	9.1	40,250	0.02%
2023/08/22	11	43.13	16.1	43.32	43.30	-5.1	40,211	-0.01%
2023/08/21	19.2	43.25	6	43.36	43.10	13.2	40,225	0.03%
2023/08/18	55.1	44.38	51.1	44.28	43.90	4	40,110	0.01%
2023/08/17	12.2	41.77	26	41.95	42.55	-13.8	39,468	-0.04%
2023/08/16	32.8	42.48	21.3	42.17	42.05	11.5	39,345	0.03%
2023/08/15	19.3	43.78	21.2	43.68	43.60	-1.9	39,023	0.00%
2023/08/14	12.4	44.16	48	44.10	44.05	-35.6	38,934	-0.09%
2023/08/11	5.2	45.31	3	45.45	45.30	2.2	38,727	0.01%
2023/08/10	9.8	45.58	3	45.58	45.50	6.8	38,714	0.02%
2023/08/09	14	46.05	4	46.28	46.00	10	38,759	0.03%
2023/08/08	14.1	46.47	7	46.54	46.40	7.1	38,698	0.02%
2023/08/07	34.2	45.67	4.1	46.15	46.40	30.2	38,780	0.08%
2023/08/04	41.2	46.87	14.1	47.14	47.15	27.2	38,682	0.07%
2023/08/02	7.1	46.57	30	46.44	46.45	-22.9	38,518	-0.06%
2023/08/01	20	46.84	13.1	46.87	46.80	6.9	38,578	0.02%
2023/07/31	40.6	47.10	12	47.42	46.50	28.6	38,652	0.07%
2023/07/28	25	47.69	128	47.59	47.75	-103	38,349	-0.27%	大賣/鉅額交易
2023/07/27	47	47.24	48.2	46.98	46.90	-1.2	38,170	0.00%
2023/07/26	49.3	46.35	168.1	46.51	46.90	-118.8	38,213	-0.31%	大賣/鉅額交易
2023/07/25	48.1	45.80	7	45.63	45.60	41.1	38,023	0.11%
2023/07/24	110.5	45.96	10.3	45.86	45.75	100.2	38,172	0.26%	大買/
2023/07/21	41.8	47.67	20.7	47.41	47.35	21.2	38,225	0.06%
2023/07/20	14.2	47.75	133.2	47.90	48.40	-119	37,923	-0.31%	大賣/鉅額交易
2023/07/19	36.7	46.78	57.3	46.86	46.80	-20.6	37,424	-0.06%
2023/07/18	46.3	46.25	96.2	46.50	46.30	-49.9	37,107	-0.13%
2023/07/17	21	45.04	20.2	45.21	45.05	0.8	36,551	0.00%
2023/07/14	36.3	44.93	78.2	45.06	44.60	-41.9	36,353	-0.12%
2023/07/13	203.8	44.58	57.8	44.63	44.00	146	36,109	0.40%	大買/鉅額交易
2023/07/12	209.1	46.77	53	46.84	46.25	156.1	35,144	0.44%	大買/鉅額交易
2023/07/11	52.9	48.68	39	48.79	48.40	13.9	34,359	0.04%
2023/07/10	81.7	49.39	13.5	49.41	48.85	68.2	33,858	0.20%
2023/07/07	30.4	50.87	21.4	50.75	50.60	9	33,170	0.03%
2023/07/06	85.4	51.20	53.1	51.18	51.00	32.4	32,733	0.10%
2023/07/05	142.9	52.17	224.8	51.79	51.70	-81.8	32,089	-0.26%	大買/大賣/
2023/07/04	96.4	54.09	59	54.14	54.20	37.4	29,285	0.13%
2023/07/03	153.4	67.71	504.2	68.26	69.30	-350.8	26,890	-1.30%	大買/大賣/鉅額交易
2023/06/30	118.2	62.58	74.9	62.27	63.00	43.3	22,631	0.19%	大買/
2023/06/29	25.4	60.08	16.1	60.08	60.10	9.3	20,969	0.04%
2023/06/28	14.6	60.75	57	60.46	60.70	-42.4	20,607	-0.21%
2023/06/27	21.3	61.34	117.7	61.50	61.10	-96.5	20,361	-0.47%	大賣/
2023/06/26	125	61.39	7.5	61.71	61.10	117.5	20,295	0.58%	大買/鉅額交易
2023/06/21	69.5	61.83	8	61.73	61.50	61.5	20,189	0.30%
2023/06/20	21.3	63.37	22	63.32	63.20	-0.7	19,866	0.00%
2023/06/19	70.7	63.76	8	63.79	63.50	62.7	19,802	0.32%
2023/06/16	9	64.68	24.5	64.68	64.80	-15.5	19,725	-0.08%
2023/06/15	24.2	64.33	21.4	64.17	64.10	2.8	19,599	0.01%
2023/06/14	19.8	63.72	33.3	64.19	64.30	-13.5	19,652	-0.07%
2023/06/13	8.1	62.91	8	63.04	63.20	0.1	20,100	0.00%
2023/06/12	25.6	62.44	2	62.50	63.00	23.6	21,149	0.11%
2023/06/09	14.4	62.79	18	62.77	62.90	-3.7	22,330	-0.02%
2023/06/08	7	62.47	21.2	62.70	62.60	-14.2	23,461	-0.06%
2023/06/07	51	61.68	7	61.66	61.70	44	26,858	0.16%
2023/06/06	15	61.48	12.1	61.69	61.70	2.9	27,226	0.01%
2023/06/05	23.1	61.10	6	61.07	60.90	17.1	27,587	0.06%
2023/06/02	6	61.37	11	61.49	61.50	-5	27,811	-0.02%
2023/06/01	14	60.74	8	61.21	61.40	6	28,459	0.02%
2023/05/31	7.2	61.39	10	61.70	60.80	-2.8	29,434	-0.01%
2023/05/30	7.3	61.51	2	61.75	61.30	5.3	29,898	0.02%
2023/05/29	5	62.02	10	62.07	62.00	-5	30,085	-0.02%
2023/05/26	11.1	61.27	6	61.60	61.30	5.1	30,598	0.02%
2023/05/25	7.2	61.38	5	61.20	61.10	2.2	31,159	0.01%
2023/05/24	9.2	61.86	8	61.89	61.90	1.2	31,696	0.00%
2023/05/23	39	61.84	110	61.82	61.70	-71	32,291	-0.22%	大賣/
2023/05/22	15	62.05	14.2	61.83	62.10	0.8	32,291	0.00%
2023/05/19	12	61.42	10	61.18	61.30	2	32,218	0.01%
2023/05/18	5.1	61.40	4.1	61.45	61.30	1.1	32,251	0.00%
2023/05/17	5	61.38	11	61.36	61.20	-6	32,327	-0.02%
2023/05/16	103.1	61.39	4.7	61.08	60.90	98.5	32,444	0.30%	大買/
2023/05/15	14.3	59.97	45.5	60.95	61.20	-31.1	32,668	-0.10%
2023/05/12	3.1	60.43	0	0.00	60.20	3.1	32,769	0.01%
2023/05/11	36.3	60.66	8	60.59	60.10	28.3	32,791	0.09%
2023/05/10	7.6	60.68	85.5	60.38	61.60	-77.9	32,647	-0.24%
2023/05/09	14.6	60.47	7.5	60.45	60.30	7.1	32,509	0.02%
2023/05/08	14.1	60.67	4	60.60	60.50	10.1	32,727	0.03%
2023/05/05	13.2	61.09	10	61.05	61.20	3.2	33,125	0.01%
2023/05/04	18	60.82	13.1	60.87	60.80	4.9	33,362	0.01%
2023/05/03	20.2	61.09	11.1	61.02	60.70	9.1	33,379	0.03%
2023/05/02	30.1	61.88	7	61.83	61.90	23.1	33,340	0.07%
2023/04/28	18.1	62.93	16	62.98	63.10	2.1	33,450	0.01%
2023/04/27	32.4	61.84	65	61.79	61.70	-32.6	33,449	-0.10%
2023/04/26	17.4	62.90	56	62.60	62.40	-38.6	33,449	-0.12%
2023/04/25	119.2	64.73	101	63.80	63.70	18.2	33,282	0.05%	大買/大賣/
2023/04/24	6	64.47	12	64.92	64.70	-6	33,348	-0.02%
2023/04/21	23.1	65.59	9.1	64.99	64.90	14.1	33,497	0.04%
2023/04/20	24	66.67	24.1	66.99	66.40	-0.1	33,407	0.00%
2023/04/19	14.2	66.15	29.1	66.13	66.00	-14.9	33,575	-0.04%
2023/04/18	31.3	67.27	9.2	66.63	66.40	22.1	33,590	0.07%
2023/04/17	64.6	67.59	29.4	67.64	67.70	35.2	33,504	0.11%
2023/04/14	20.1	66.67	22	66.94	66.80	-1.9	33,500	-0.01%
2023/04/13	6	66.23	15.3	66.21	66.30	-9.3	33,627	-0.03%
2023/04/12	5	66.26	19.1	66.33	66.40	-14.1	33,872	-0.04%
2023/04/11	15	65.99	284	65.70	65.60	-269	33,885	-0.79%	大賣/鉅額交易
2023/04/10	70.5	65.81	11	66.05	65.70	59.5	34,120	0.17%
2023/04/07	9	65.30	32	65.30	65.60	-23	34,136	-0.07%
2023/04/06	225	64.41	285.1	64.01	64.00	-60.1	34,381	-0.17%	大買/大賣/
2023/03/31	88.1	64.04	16	64.31	64.30	72.1	34,969	0.21%
2023/03/30	113.2	63.55	6	63.33	63.30	107.2	37,128	0.29%	大買/鉅額交易
2023/03/29	32	63.71	19.2	63.94	63.50	12.8	38,375	0.03%
2023/03/28	114.1	64.31	13.1	64.42	64.00	101.1	39,630	0.25%	大買/鉅額交易
2023/03/27	9.2	64.08	17	64.26	64.20	-7.8	41,065	-0.02%
2023/03/24	24.6	64.15	7.1	64.24	64.20	17.6	43,592	0.04%
2023/03/23	31.8	64.35	18.5	64.27	64.10	13.3	43,772	0.03%
2023/03/22	18.1	65.25	27.7	65.48	65.30	-9.6	43,827	-0.02%
2023/03/21	46.1	65.41	13.4	65.44	65.10	32.8	44,274	0.07%
2023/03/20	33.1	65.99	14.7	66.00	65.80	18.4	44,251	0.04%
2023/03/17	29	65.15	16.1	65.31	65.40	12.9	44,367	0.03%
2023/03/16	104.1	65.47	96.2	65.15	64.70	7.9	44,186	0.02%	大買/
2023/03/15	102.6	67.86	91	67.22	66.50	11.6	43,768	0.03%	大買/
2023/03/14	128.7	67.89	342	67.47	67.50	-213.3	43,133	-0.49%	大買/大賣/鉅額交易
2023/03/13	183.4	69.09	140.1	69.10	69.10	43.3	42,354	0.10%	大買/大賣/
2023/03/10	394.6	69.16	203.5	69.14	68.70	191.1	41,250	0.46%	大買/大賣/鉅額交易
2023/03/09	9.1	66.71	72.1	66.88	67.00	-63	38,207	-0.16%
2023/03/08	223.3	66.39	17.2	66.49	66.30	206.2	38,303	0.54%	大買/鉅額交易
2023/03/07	49.3	67.34	27.2	67.34	67.40	22.1	38,327	0.06%
2023/03/06	30.9	67.24	29.3	67.55	67.50	1.6	38,351	0.00%
2023/03/03	87.3	66.37	89.1	65.97	67.10	-1.8	38,223	0.00%
2023/03/02	21.1	65.53	34.5	65.33	65.60	-13.4	37,646	-0.04%
2023/03/01	8.1	63.62	13.1	64.21	63.80	-5	37,249	-0.01%
2023/02/24	78.1	64.51	86	64.56	64.60	-7.9	37,154	-0.02%
2023/02/23	25	64.03	50.4	64.04	64.30	-25.4	36,786	-0.07%
2023/02/22	75.5	62.71	77.1	62.83	62.60	-1.7	36,541	0.00%
2023/02/21	22	62.27	63.6	62.07	62.80	-41.6	36,156	-0.12%
2023/02/20	4.3	60.24	5.5	60.15	60.50	-1.3	36,047	0.00%
2023/02/17	28	59.89	5.3	59.71	59.80	22.8	36,564	0.06%
2023/02/16	13.5	60.15	20.9	60.25	60.30	-7.5	37,101	-0.02%
2023/02/15	12.2	60.25	8	60.49	60.00	4.2	38,017	0.01%
2023/02/14	7.3	60.01	19.6	60.19	60.70	-12.3	38,376	-0.03%
2023/02/13	28.6	59.23	26	59.26	59.00	2.6	38,820	0.01%
2023/02/10	36.1	61.31	154.5	60.65	60.60	-118.4	39,575	-0.30%	大賣/鉅額交易
2023/02/09	9.3	61.82	25.5	61.81	61.70	-16.2	39,863	-0.04%
2023/02/08	11.1	61.89	10	62.03	61.80	1.1	40,532	0.00%
2023/02/07	19	61.74	18	61.93	61.70	1	40,938	0.00%
2023/02/06	60.5	62.29	10.1	61.86	61.70	50.4	41,610	0.12%
2023/02/03	64	64.23	52	64.31	63.60	12	41,807	0.03%
2023/02/02	117.1	63.16	28.5	63.39	63.50	88.6	41,682	0.21%	大買/
2023/02/01	58.2	62.51	4.1	62.65	62.40	54.1	41,946	0.13%
2023/01/31	10	62.06	29	62.18	62.50	-19	42,304	-0.04%
2023/01/30	29.8	61.51	14.2	61.63	61.30	15.6	42,519	0.04%
2023/01/17	8	61.81	42.1	61.89	62.00	-34	42,507	-0.08%
2023/01/16	137.7	61.23	135.5	61.14	61.10	2.2	42,923	0.01%	大買/大賣/
2023/01/13	21.1	61.98	20.9	62.09	61.90	0.2	42,948	0.00%
2023/01/12	25.7	62.55	12	62.30	62.00	13.7	43,652	0.03%
2023/01/11	17	63.65	26	63.56	63.20	-9	43,990	-0.02%
2023/01/10	40.3	63.22	21	63.50	62.90	19.3	44,451	0.04%
2023/01/09	34.6	63.15	21.2	63.38	63.30	13.4	45,826	0.03%
2023/01/06	15	63.47	28	63.54	63.60	-13	46,392	-0.03%
2023/01/05	22.3	63.99	54.2	64.28	63.70	-31.8	46,811	-0.07%
2023/01/04	67.4	63.78	15.1	63.84	63.50	52.3	47,306	0.11%
2023/01/03	35.1	65.05	38.1	65.19	64.60	-3	47,512	-0.01%
2022/12/30	40.2	65.64	33.1	65.75	65.50	7.1	47,447	0.01%
2022/12/29	56	64.47	38.1	64.45	64.80	17.9	47,766	0.04%
2022/12/28	50.1	64.34	28.3	64.63	63.90	21.8	48,395	0.05%
2022/12/27	45.2	65.39	48.1	65.70	65.10	-2.8	48,879	-0.01%
2022/12/26	69	65.93	52.3	65.82	65.00	16.7	49,611	0.03%
2022/12/23	79.5	66.95	45	67.24	67.30	34.4	49,849	0.07%
2022/12/22	83.2	67.53	127.4	67.92	68.00	-44.2	49,962	-0.09%	大賣/
2022/12/21	55.2	65.54	100.6	65.64	65.70	-45.5	48,536	-0.09%
2022/12/20	62	64.78	86.1	64.98	63.90	-24.1	48,045	-0.05%
2022/12/19	75.4	65.30	40.3	65.64	64.30	35.1	48,056	0.07%
2022/12/16	95.1	64.58	152	64.83	65.30	-56.8	47,130	-0.12%	大賣/
2022/12/15	24.1	62.67	28.8	62.78	62.80	-4.7	45,315	-0.01%
2022/12/14	16.1	62.08	9	62.08	62.00	7.1	46,068	0.02%
2022/12/13	10.5	63.10	35.1	63.30	63.20	-24.6	46,340	-0.05%
2022/12/12	12	62.04	6	62.28	61.80	6	46,966	0.01%
2022/12/09	9.1	62.79	95.6	62.36	62.80	-86.5	47,494	-0.18%
2022/12/08	19.1	60.78	64	60.86	61.00	-44.9	47,928	-0.09%
2022/12/07	101.3	61.25	100.5	61.06	60.90	0.8	48,316	0.00%	大買/
2022/12/06	40.9	62.57	27	62.28	61.70	13.9	48,303	0.03%
2022/12/05	89.2	64.08	31.1	64.22	63.80	58.2	48,689	0.12%
2022/12/02	24	64.99	24	64.99	64.80	0	49,137	0.00%
2022/12/01	58.1	66.40	53	67.29	65.40	5.1	49,641	0.01%
2022/11/30	89	65.53	87.2	66.03	66.10	1.8	49,206	0.00%
2022/11/29	37.1	64.31	61	64.34	65.10	-23.9	49,503	-0.05%
2022/11/28	34.3	63.91	62	63.96	63.50	-27.7	50,617	-0.05%
2022/11/25	57	65.26	50.8	65.34	64.90	6.2	50,539	0.01%
2022/11/24	29	63.16	30	63.47	64.60	-1	50,633	0.00%
2022/11/23	41.1	62.56	42	62.65	62.50	-0.9	50,427	0.00%
2022/11/22	38.5	61.81	34.3	62.04	61.70	4.2	50,768	0.01%
2022/11/21	65.5	62.10	17	61.60	61.40	48.5	50,760	0.10%
2022/11/18	58	63.94	87	63.27	63.00	-29	50,662	-0.06%
2022/11/17	14.1	64.66	20	64.86	64.80	-5.9	50,562	-0.01%
2022/11/16	49.1	65.02	65.1	65.00	64.60	-16	50,600	-0.03%
2022/11/15	71.6	65.52	36.1	65.79	65.30	35.5	50,611	0.07%
2022/11/14	39	65.97	42	66.05	66.20	-3	50,242	-0.01%
2022/11/11	69.2	65.69	66.4	65.50	65.20	2.9	49,814	0.01%
2022/11/10	37	64.31	78	64.37	64.30	-41	49,247	-0.08%
2022/11/09	53.3	63.87	76.2	64.21	64.50	-22.9	49,377	-0.05%
2022/11/08	81.2	63.96	93.1	64.16	63.40	-11.9	49,893	-0.02%
2022/11/07	45	62.31	60.4	62.30	62.30	-15.4	49,150	-0.03%
2022/11/04	121.4	60.96	75	61.10	61.20	46.4	48,969	0.09%	大買/
2022/11/03	73.5	58.53	86	59.53	60.20	-12.6	48,969	-0.03%
2022/11/02	49.8	60.16	72.2	60.74	59.80	-22.4	49,333	-0.05%
2022/11/01	59.3	59.44	60.2	59.38	59.10	-0.9	49,288	0.00%
2022/10/31	24.1	60.21	67	59.87	60.20	-43	49,669	-0.09%
2022/10/28	67.8	61.58	33	61.15	60.60	34.8	49,591	0.07%
2022/10/27	15.1	61.96	20.4	62.47	63.20	-5.3	49,294	-0.01%
2022/10/26	27	60.90	33	61.17	61.90	-6	49,355	-0.01%
2022/10/25	49	61.66	18.2	62.06	61.50	30.8	49,192	0.06%
2022/10/24	17	62.77	37.5	63.15	62.10	-20.5	49,952	-0.04%
2022/10/21	28	61.45	27.4	61.49	61.00	0.7	49,859	0.00%
2022/10/20	83.5	60.25	88.1	59.91	61.80	-4.5	49,937	-0.01%
2022/10/19	16.1	63.26	30.6	63.23	63.00	-14.5	49,334	-0.03%
2022/10/18	18	61.49	77.1	61.47	61.90	-59.1	49,242	-0.12%
2022/10/17	87.9	58.68	76.5	58.76	60.00	11.4	49,301	0.02%
2022/10/14	41	62.24	81.2	62.50	62.80	-40.2	48,372	-0.08%
2022/10/13	47.8	60.47	40.2	59.92	59.30	7.6	48,140	0.02%
2022/10/12	85.5	61.90	58	61.71	61.60	27.5	48,515	0.06%
2022/10/11	31	64.05	33.3	64.03	63.70	-2.3	48,132	0.00%
2022/10/07	48	65.16	43	65.23	65.10	5	48,274	0.01%
2022/10/06	44.2	64.10	65.1	64.36	65.00	-20.8	48,762	-0.04%
2022/10/05	99.2	64.89	63.9	65.21	64.70	35.4	48,742	0.07%
2022/10/04	38	64.32	25.1	63.99	63.80	12.9	48,954	0.03%
2022/10/03	52.1	62.99	100.4	63.25	63.50	-48.3	48,972	-0.10%
2022/09/30	77	59.38	106.2	59.58	61.50	-29.2	49,276	-0.06%	大賣/
2022/09/29	63.1	60.98	54.4	61.21	59.90	8.7	49,257	0.02%
2022/09/28	64.7	61.08	55.5	61.09	60.30	9.2	49,185	0.02%
2022/09/27	14	63.00	57.1	63.25	63.80	-43.1	49,868	-0.09%
2022/09/26	90.8	63.17	35.5	62.71	61.60	55.3	50,080	0.11%
2022/09/23	19.4	67.68	37.2	67.96	67.40	-17.8	50,087	-0.04%
2022/09/22	75.8	67.17	11.6	67.02	66.50	64.2	50,980	0.13%
2022/09/21	35.2	68.48	80	68.96	68.90	-44.9	52,291	-0.09%
2022/09/20	24.3	69.08	20.3	69.22	68.50	4	53,657	0.01%
2022/09/19	97.6	70.01	61.4	69.26	68.00	36.2	54,545	0.07%
2022/09/16	51.2	71.44	76.5	72.86	73.50	-25.3	55,737	-0.05%
2022/09/15	58.5	72.78	66.8	72.93	72.60	-8.3	57,078	-0.01%
2022/09/14	59.3	70.45	49.7	70.46	71.80	9.6	58,063	0.02%
2022/09/13	52.1	71.69	33.9	71.41	71.10	18.2	58,936	0.03%
2022/09/12	52.1	70.64	109.8	70.65	71.00	-57.7	60,447	-0.10%	大賣/
2022/09/08	59.7	68.41	44	68.19	67.80	15.7	60,618	0.03%
2022/09/07	42.6	69.23	48.4	69.33	69.60	-5.8	60,925	-0.01%
2022/09/06	38.1	71.38	48	71.26	70.60	-9.9	60,618	-0.02%
2022/09/05	44.3	70.69	69.2	70.68	70.80	-24.9	60,842	-0.04%
2022/09/02	139.9	73.01	42.3	73.41	71.10	97.6	60,915	0.16%	大買/
2022/09/01	29.3	77.39	15	77.44	76.80	14.3	59,901	0.02%
2022/08/31	73.5	77.92	122.6	77.68	78.90	-49.1	60,664	-0.08%	大賣/
2022/08/30	66.5	79.16	45	78.91	78.90	21.5	61,022	0.04%
2022/08/29	43.6	78.82	114	78.30	79.60	-70.4	60,912	-0.12%	大賣/
2022/08/26	27	83.83	4.5	84.06	83.40	22.5	60,860	0.04%
2022/08/25	3	82.77	8.5	83.47	83.40	-5.5	60,824	-0.01%
2022/08/24	18.2	82.95	14.5	82.36	82.10	3.7	61,032	0.01%
2022/08/23	6.1	83.30	17	83.17	83.00	-10.8	61,445	-0.02%
2022/08/22	37.6	84.30	14	83.83	83.60	23.6	61,908	0.04%
2022/08/19	53.2	86.52	26	86.73	86.40	27.2	62,006	0.04%
2022/08/18	38.5	86.43	15.2	86.71	86.50	23.3	62,392	0.04%
2022/08/17	31.1	86.95	30	86.50	86.40	1.1	62,883	0.00%
2022/08/16	74	86.68	49.4	85.92	86.00	24.6	63,549	0.04%
2022/08/15	67.1	87.94	23	87.77	87.50	44.1	65,024	0.07%
2022/08/12	41.6	91.27	45.3	91.20	91.10	-3.7	64,330	-0.01%
2022/08/11	31.2	91.93	26.5	91.95	91.00	4.7	64,799	0.01%
2022/08/10	56.4	92.14	31.4	92.32	91.10	25	64,739	0.04%
2022/08/09	53.5	91.79	64	92.23	93.30	-10.5	64,922	-0.02%
2022/08/08	170.6	90.37	164.2	90.60	91.10	6.4	65,189	0.01%	大買/大賣/
2022/08/05	83	90.17	99.1	89.57	90.50	-16.1	64,822	-0.02%
2022/08/04	44.1	86.53	35.5	86.89	87.50	8.6	64,639	0.01%
2022/08/03	46.3	87.57	70	87.65	87.00	-23.8	64,774	-0.04%
2022/08/02	93.3	87.65	118	87.34	87.50	-24.7	65,237	-0.04%	大賣/
2022/08/01	71.1	89.50	101	89.70	90.00	-29.9	65,706	-0.05%	大賣/
2022/07/29	48.2	89.33	125.9	89.40	89.60	-77.7	66,156	-0.12%	大賣/
2022/07/28	125.4	86.79	104	87.05	86.50	21.4	66,003	0.03%	大買/大賣/
2022/07/27	32	87.50	39.1	88.02	88.20	-7.1	66,676	-0.01%
2022/07/26	36.1	86.68	47	86.93	86.70	-10.9	66,726	-0.02%
2022/07/25	81	87.07	40	87.17	86.90	41	67,735	0.06%
2022/07/22	46.2	88.71	64.3	89.10	89.50	-18.1	67,498	-0.03%
2022/07/21	72	87.98	59.1	88.15	88.30	12.9	67,386	0.02%
2022/07/20	72.1	87.99	182	87.53	86.60	-109.9	67,091	-0.16%	大賣/鉅額交易
2022/07/19	72	87.58	92.4	87.58	87.80	-20.4	67,290	-0.03%
2022/07/18	51.3	86.33	81	86.17	85.60	-29.7	67,138	-0.04%
2022/07/15	119.5	86.15	58.5	86.14	86.00	61	67,442	0.09%	大買/
2022/07/14	63.1	85.50	100.7	86.68	87.50	-37.6	67,226	-0.06%
2022/07/13	59.1	85.28	74	84.64	83.90	-14.9	66,766	-0.02%
2022/07/12	136.1	83.51	82.1	82.69	82.10	54	66,490	0.08%	大買/
2022/07/11	59	87.44	79.5	87.73	88.20	-20.5	65,798	-0.03%
2022/07/08	177.2	86.65	260.3	86.17	86.50	-83.1	65,521	-0.13%	大買/大賣/
2022/07/07	105	81.44	118.9	82.21	83.20	-13.8	64,780	-0.02%	大買/大賣/
2022/07/06	110	81.41	234	81.67	80.30	-124	64,637	-0.19%	大買/大賣/鉅額交易
2022/07/05	267	80.33	244	82.21	82.10	23	64,396	0.04%	大買/大賣/
2022/07/04	135.7	78.38	131.2	77.61	78.20	4.5	63,460	0.01%	大買/大賣/
2022/07/01	127.3	81.14	324	80.32	77.80	-196.7	63,137	-0.31%	大買/大賣/鉅額交易
2022/06/30	265.5	83.09	110.7	82.86	82.30	154.8	62,173	0.25%	大買/大賣/鉅額交易
2022/06/29	269.6	87.78	103.6	86.08	85.50	166	61,324	0.27%	大買/大賣/鉅額交易
2022/06/28	319	89.81	328.8	90.45	91.70	-9.9	59,592	-0.02%	大買/大賣/
2022/06/27	99	85.72	85.3	85.97	86.10	13.8	57,684	0.02%
2022/06/24	176.8	99.21	130.2	99.83	98.30	46.6	56,688	0.08%	大買/大賣/
2022/06/23	158.8	98.89	88.8	98.38	96.20	70	55,115	0.13%	大買/
2022/06/22	94.8	104.21	296.5	103.52	101.00	-201.7	54,660	-0.37%	大賣/鉅額交易
2022/06/21	170.3	110.10	89.1	110.22	109.50	81.2	53,484	0.15%	大買/
2022/06/20	95.1	113.55	55.1	112.60	111.50	40	52,638	0.08%
2022/06/17	50.7	117.43	83.2	118.37	119.50	-32.5	51,241	-0.06%
2022/06/16	153.4	119.68	34.3	119.20	117.00	119.1	51,178	0.23%	大買/鉅額交易
2022/06/15	46.9	122.84	45.1	123.17	122.00	1.9	51,700	0.00%
2022/06/14	25.1	121.25	53.4	122.09	123.50	-28.3	54,011	-0.05%
2022/06/13	68.9	122.21	23	121.52	120.50	45.9	58,139	0.08%
2022/06/10	147.2	125.49	25.1	125.64	126.00	122.2	62,125	0.20%	大買/鉅額交易
2022/06/09	284.8	126.82	123.8	126.74	126.50	161	64,603	0.25%	大買/大賣/鉅額交易
2022/06/08	168.8	129.04	60.6	129.23	130.00	108.2	64,840	0.17%	大買/鉅額交易
2022/06/07	19	126.55	36.1	127.25	127.00	-17.1	65,936	-0.03%
2022/06/06	134	127.34	47	127.10	126.50	87	68,012	0.13%	大買/
2022/06/02	16.1	126.22	18	126.31	126.50	-1.9	70,608	0.00%
2022/06/01	11.1	125.77	37	126.20	126.00	-26	74,008	-0.04%
2022/05/31	48.2	124.76	44.6	125.74	124.50	3.7	78,382	0.00%
2022/05/30	59	127.42	19.2	127.44	127.00	39.8	79,315	0.05%
2022/05/27	12	127.17	42.2	127.36	128.00	-30.2	79,731	-0.04%
2022/05/26	37.5	126.57	28	126.75	125.50	9.5	80,643	0.01%
2022/05/25	38	126.67	39.2	126.78	127.00	-1.2	81,062	0.00%
2022/05/24	119.7	126.61	89	126.41	125.00	30.7	81,523	0.04%	大買/
2022/05/23	83.2	124.99	166.6	124.86	127.00	-83.4	81,311	-0.10%	大賣/
2022/05/20	29.7	117.48	36.3	117.39	117.50	-6.6	80,820	-0.01%
2022/05/19	37.3	113.88	30	113.92	115.00	7.3	81,893	0.01%
2022/05/18	28.3	117.61	17.2	117.68	117.50	11.2	82,686	0.01%
2022/05/17	99.6	117.37	29	117.28	116.50	70.6	82,835	0.09%
2022/05/16	66	119.80	25	119.64	119.00	41	82,318	0.05%
2022/05/13	18	123.50	47	123.56	123.50	-29	81,633	-0.04%
2022/05/12	44.2	122.43	30	122.35	121.00	14.2	82,357	0.02%
2022/05/11	59.3	125.23	11	125.46	124.00	48.3	82,420	0.06%
2022/05/10	36.3	125.82	70.1	124.87	127.50	-33.8	82,463	-0.04%
2022/05/09	57.6	128.14	60.5	127.37	126.00	-2.9	82,564	0.00%
2022/05/06	38.2	128.32	60.6	129.34	130.50	-22.4	83,956	-0.03%
2022/05/05	103.4	130.45	96.2	130.76	130.00	7.2	84,000	0.01%	大買/
2022/05/04	42.8	130.33	74.6	130.05	130.00	-31.8	83,662	-0.04%
2022/05/03	76.8	125.63	97.1	126.10	126.50	-20.4	83,182	-0.02%
2022/04/29	86.2	125.38	99.3	125.17	126.00	-13.1	83,396	-0.02%
2022/04/28	72.1	121.08	66	121.90	120.50	6.1	83,043	0.01%
2022/04/27	49.7	119.53	42.6	119.73	121.00	7.1	83,084	0.01%
2022/04/26	54.7	121.92	142.2	121.77	121.00	-87.5	83,162	-0.11%	大賣/
2022/04/25	129	122.14	80.6	122.08	121.50	48.4	83,168	0.06%	大買/
2022/04/22	36.2	125.68	57.1	126.47	126.50	-20.9	82,614	-0.03%
2022/04/21	40	125.30	34	125.43	125.00	6	82,619	0.01%
2022/04/20	18.8	123.84	7.5	124.13	123.50	11.3	82,611	0.01%
2022/04/19	17	122.91	35.6	123.13	123.00	-18.6	82,899	-0.02%
2022/04/18	25.2	121.52	8	121.38	121.00	17.2	83,044	0.02%
2022/04/15	39.1	123.72	78	123.11	124.00	-38.9	83,260	-0.05%
2022/04/14	37.1	123.59	17.8	123.06	122.00	19.3	83,333	0.02%
2022/04/13	76	124.18	72.4	123.39	124.50	3.7	83,224	0.00%
2022/04/12	205.4	120.46	94.3	120.71	120.00	111.1	83,001	0.13%	大買/鉅額交易
2022/04/11	125.7	123.22	125.3	123.63	121.50	0.4	82,677	0.00%	大買/大賣/
2022/04/08	180.1	123.80	214.8	122.66	124.00	-34.7	83,699	-0.04%	大買/大賣/
2022/04/07	65.2	120.64	60.1	120.53	119.00	5.1	84,236	0.01%
2022/04/06	29	123.76	27	123.59	123.50	2	83,973	0.00%
2022/04/01	47.4	125.49	62.7	126.14	126.50	-15.3	84,317	-0.02%
2022/03/31	30.1	124.12	31.2	124.34	124.50	-1.1	83,818	0.00%
2022/03/30	21.2	123.96	23.4	124.33	124.00	-2.1	83,671	0.00%
2022/03/29	56.2	124.02	84.1	124.09	123.50	-27.9	83,578	-0.03%
2022/03/28	58.2	120.33	54.1	120.69	122.50	4.1	83,389	0.00%
2022/03/25	284.5	123.40	56.4	123.59	122.00	228.2	83,417	0.27%	大買/鉅額交易
2022/03/24	42.4	128.76	73.2	128.97	128.00	-30.8	82,453	-0.04%
2022/03/23	102.2	130.84	15	130.60	130.50	87.2	82,569	0.11%	大買/
2022/03/22	42.2	130.45	114	130.11	129.50	-71.9	82,630	-0.09%	大賣/
2022/03/21	79.2	130.65	310	130.97	131.50	-230.8	83,027	-0.28%	大賣/鉅額交易
2022/03/18	82.1	130.51	153.5	130.08	130.00	-71.4	83,743	-0.09%	大賣/
2022/03/17	117.2	130.54	146.3	131.03	133.00	-29.1	83,304	-0.03%	大買/大賣/
2022/03/16	255.8	129.57	177.4	128.44	127.00	78.4	81,632	0.10%	大買/大賣/
2022/03/15	186.7	132.76	163.1	132.77	130.00	23.6	77,870	0.03%	大買/大賣/
2022/03/14	115.6	131.03	248.9	130.80	132.50	-133.3	75,063	-0.18%	大買/大賣/鉅額交易
2022/03/11	57	125.15	93	125.49	125.50	-36	74,144	-0.05%
2022/03/10	154.3	126.17	109.1	126.43	124.00	45.2	74,720	0.06%	大買/大賣/
2022/03/09	95	122.58	90.2	123.38	125.50	4.8	74,426	0.01%
2022/03/08	127.4	121.45	175.4	121.00	118.00	-48	75,309	-0.06%	大買/大賣/
2022/03/07	178.1	128.99	107.5	131.00	125.50	70.6	73,027	0.10%	大買/大賣/
2022/03/04	155.8	133.40	310.4	131.83	133.00	-154.6	70,755	-0.22%	大買/大賣/鉅額交易
2022/03/03	133.7	123.65	129.8	124.37	125.00	3.8	67,329	0.01%	大買/大賣/
2022/03/02	75.3	120.97	329.7	119.67	120.50	-254.4	67,365	-0.38%	大賣/鉅額交易
2022/03/01	50.3	119.03	113	119.27	120.50	-62.7	67,492	-0.09%	大賣/
2022/02/25	41.3	115.41	60	115.88	115.50	-18.7	66,518	-0.03%
2022/02/24	60.5	113.19	40.1	113.57	112.50	20.4	66,509	0.03%
2022/02/23	30	115.78	79.4	115.40	116.00	-49.4	66,667	-0.07%
2022/02/22	62.6	113.57	327.8	113.45	113.50	-265.2	66,784	-0.40%	大賣/鉅額交易
2022/02/21	549.7	119.01	100.7	118.89	119.50	449	66,056	0.68%	大買/鉅額交易
2022/02/18	348.2	115.54	156.8	115.03	116.50	191.4	65,633	0.29%	大買/大賣/鉅額交易
2022/02/17	107.3	112.30	42.7	112.70	112.00	64.6	65,389	0.10%	大買/
2022/02/16	33.1	112.65	81.2	112.98	112.50	-48.1	65,849	-0.07%
2022/02/15	46	110.99	28	111.43	111.00	18	67,216	0.03%
2022/02/14	85.4	113.21	93.9	113.10	110.50	-8.5	69,698	-0.01%
2022/02/11	45.2	113.44	57.5	112.97	112.00	-12.3	70,922	-0.02%
2022/02/10	32	113.03	38.6	113.39	114.00	-6.6	73,391	-0.01%
2022/02/09	111.1	112.85	133.1	113.13	112.00	-21.9	75,972	-0.03%	大買/大賣/
2022/02/08	245.3	112.36	184.5	112.61	112.50	60.9	76,404	0.08%	大買/大賣/
2022/02/07	61	105.17	136.2	103.52	108.00	-75.2	75,977	-0.10%	大賣/
2022/01/26	195.3	99.04	136.9	98.71	98.60	58.5	77,797	0.08%	大買/大賣/
2022/01/25	76	97.46	332.1	97.74	95.10	-256.1	78,903	-0.32%	大賣/鉅額交易
2022/01/24	105.7	99.06	61.2	98.32	99.90	44.5	79,863	0.06%	大買/
2022/01/21	141.9	100.58	27.1	100.63	99.00	114.8	81,531	0.14%	大買/鉅額交易
2022/01/20	16.3	103.95	259	103.55	104.00	-242.7	81,873	-0.30%	大賣/鉅額交易
2022/01/19	38.7	104.51	37.2	104.32	104.00	1.5	82,182	0.00%
2022/01/18	38.3	105.43	38.1	105.95	106.50	0.2	82,578	0.00%
2022/01/17	25.1	105.56	14.2	105.61	105.50	10.9	84,025	0.01%
2022/01/14	65.7	104.70	95.6	106.13	107.50	-29.8	85,320	-0.03%
2022/01/13	100.1	107.30	113.2	107.17	105.00	-13	85,258	-0.02%	大賣/
2022/01/12	173.1	109.83	36.6	108.78	108.00	136.5	85,586	0.16%	大買/鉅額交易
2022/01/11	29.1	113.12	31.1	113.17	112.00	-2	86,061	0.00%
2022/01/10	132.2	111.79	13	112.42	111.50	119.2	88,288	0.13%	大買/鉅額交易
2022/01/07	18.6	113.65	12.1	114.04	113.50	6.5	88,943	0.01%
2022/01/06	18.8	114.91	30.6	115.30	114.50	-11.8	90,871	-0.01%
2022/01/05	59.1	115.80	28.1	115.52	115.00	31	92,607	0.03%
2022/01/04	26.6	114.82	28.7	115.06	115.50	-2.2	94,435	0.00%
2022/01/03	154	116.55	148.8	115.04	114.50	5.2	95,492	0.01%	大買/大賣/
2021/12/30	113.6	121.23	60.9	122.20	121.00	52.7	96,085	0.05%	大買/
2021/12/29	27.3	125.24	16.4	124.38	124.50	10.8	96,956	0.01%
2021/12/28	31.3	125.26	37.2	125.49	125.00	-6	99,686	-0.01%
2021/12/27	10	123.00	13.4	123.19	122.50	-3.4	102,126	0.00%
2021/12/24	29.1	122.83	33.3	123.01	122.50	-4.2	104,474	0.00%
2021/12/23	84.7	124.46	56.6	123.66	122.50	28.1	104,848	0.03%
2021/12/22	46	124.80	33.2	124.99	124.00	12.8	105,445	0.01%
2021/12/21	81.2	124.38	62.5	124.86	125.50	18.7	106,154	0.02%
2021/12/20	65.1	122.63	31	122.45	122.00	34.1	106,601	0.03%
2021/12/17	64.3	124.10	56.5	124.29	123.50	7.8	107,404	0.01%
2021/12/16	26.1	123.33	55.2	123.65	122.00	-29.1	107,424	-0.03%
2021/12/15	121.3	121.81	49.5	121.65	122.50	71.8	107,772	0.07%	大買/
2021/12/14	170	123.11	86	123.97	120.00	84	108,598	0.08%	大買/
2021/12/13	19.5	127.05	92.7	127.74	127.50	-73.3	107,638	-0.07%
2021/12/10	102.4	124.98	27.4	125.14	124.00	75	107,904	0.07%	大買/
2021/12/09	35.8	127.69	106.7	127.55	128.50	-70.9	108,286	-0.07%	大賣/
2021/12/08	146.8	128.25	380.4	128.65	127.00	-233.6	108,570	-0.22%	大買/大賣/鉅額交易
2021/12/07	261.5	126.75	490.2	127.35	126.50	-228.7	108,326	-0.21%	大買/大賣/鉅額交易
2021/12/06	182	125.53	143.6	126.01	125.50	38.4	107,348	0.04%	大買/大賣/
2021/12/03	115.4	122.77	207.7	123.54	121.00	-92.2	107,425	-0.09%	大買/大賣/
2021/12/02	292.7	123.42	220.4	120.98	122.00	72.3	108,920	0.07%	大買/大賣/
2021/12/01	127.1	115.04	58.7	115.52	115.00	68.4	108,146	0.06%	大買/
2021/11/30	43.4	114.35	170.6	113.74	115.50	-127.2	109,446	-0.12%	大賣/鉅額交易
2021/11/29	118.5	110.26	108.6	110.61	110.00	9.8	110,108	0.01%	大買/大賣/
2021/11/26	117.3	110.66	86.1	112.26	108.50	31.3	111,251	0.03%	大買/
2021/11/25	81.4	114.78	84.2	114.12	114.50	-2.8	111,468	0.00%
2021/11/24	40.5	111.07	414.5	110.57	111.00	-374	111,235	-0.34%	大賣/鉅額交易
2021/11/23	83.5	111.61	91.2	111.73	111.00	-7.7	112,812	-0.01%
2021/11/22	54.3	110.03	602.7	110.54	110.50	-548.3	114,198	-0.48%	大賣/鉅額交易
2021/11/19	75.2	108.41	62.1	109.49	107.50	13.1	114,975	0.01%
2021/11/18	38.5	109.59	47.2	109.71	109.50	-8.7	117,677	-0.01%
2021/11/17	69	107.97	52.5	109.11	107.50	16.5	121,270	0.01%
2021/11/16	33.3	107.87	85.3	108.95	110.00	-52	123,103	-0.04%
2021/11/15	57.3	107.29	58	106.98	105.00	-0.8	127,419	0.00%
2021/11/12	108.6	107.55	101.6	107.77	106.50	7	131,716	0.01%	大買/大賣/
2021/11/11	225.3	109.69	157.1	111.23	106.00	68.2	132,977	0.05%	大買/大賣/
2021/11/10	125.6	117.19	81.1	117.61	115.00	44.5	135,003	0.03%	大買/
2021/11/09	160.4	117.20	140.4	117.49	116.00	20	140,209	0.01%	大買/大賣/
2021/11/08	158.3	112.57	207.6	112.91	118.00	-49.4	142,061	-0.03%	大買/大賣/
2021/11/05	82.5	105.63	48	106.47	107.50	34.5	139,337	0.02%
2021/11/04	125.7	109.43	140.2	110.12	106.00	-14.5	138,354	-0.01%	大買/大賣/
2021/11/03	144.7	107.26	256	106.95	108.50	-111.3	136,510	-0.08%	大買/大賣/鉅額交易
2021/11/02	216.2	100.70	118	101.13	101.50	98.2	134,128	0.07%	大買/大賣/
2021/11/01	679.9	99.08	97	98.99	98.00	582.8	132,545	0.44%	大買/鉅額交易
2021/10/29	134.5	94.34	156.3	94.77	96.50	-21.8	131,175	-0.02%	大買/大賣/
2021/10/28	115.1	91.73	143.8	91.69	90.60	-28.7	129,241	-0.02%	大買/大賣/
2021/10/27	60.6	89.49	49	89.59	89.30	11.6	128,450	0.01%
2021/10/26	99.1	90.27	101.7	90.38	90.40	-2.5	128,539	0.00%	大賣/
2021/10/25	75.3	88.24	150.6	88.43	89.50	-75.3	128,190	-0.06%	大賣/
2021/10/22	303.4	86.74	243.5	85.24	85.10	59.9	134,285	0.04%	大買/大賣/
2021/10/21	82.2	89.79	117.5	89.85	89.30	-35.3	138,034	-0.03%	大賣/
2021/10/20	119.2	89.74	70.3	89.61	88.30	48.9	141,419	0.03%	大買/
2021/10/19	69.2	89.09	66.2	89.45	88.00	3	147,572	0.00%
2021/10/18	330.4	86.88	268.5	87.44	89.00	61.9	153,817	0.04%	大買/大賣/
2021/10/15	182.4	92.40	160.1	92.30	92.30	22.3	158,915	0.01%	大買/大賣/
2021/10/14	124.8	91.89	140	91.41	92.40	-15.2	165,462	-0.01%	大買/大賣/
2021/10/13	183.4	90.11	162.1	90.09	88.50	21.3	169,792	0.01%	大買/大賣/
2021/10/12	139	90.03	223.8	90.85	87.40	-84.8	178,274	-0.05%	大買/大賣/
2021/10/08	159.5	97.48	130.1	97.96	96.80	29.4	182,954	0.02%	大買/大賣/
2021/10/07	139.9	98.13	185.7	98.45	98.50	-45.8	193,894	-0.02%	大買/大賣/
2021/10/06	165.5	95.70	136	94.99	92.50	29.6	200,591	0.01%	大買/大賣/
2021/10/05	166.6	95.68	182.5	96.56	98.20	-15.9	207,184	-0.01%	大買/大賣/
2021/10/04	201.6	99.78	83.7	101.25	97.20	118	213,430	0.06%	大買/鉅額交易
2021/10/01	171.4	110.97	65	110.52	108.00	106.4	221,206	0.05%	大買/鉅額交易
2021/09/30	39.1	118.21	25	118.71	119.50	14.1	228,637	0.01%
2021/09/29	44.7	117.14	45.4	117.01	116.50	-0.6	234,860	0.00%
2021/09/28	55.8	120.23	155	120.04	119.00	-99.2	235,128	-0.04%	大賣/
2021/09/27	211.7	126.53	137.5	127.43	124.50	74.2	235,404	0.03%	大買/大賣/
2021/09/24	54.3	126.15	78.1	125.52	126.50	-23.8	235,906	-0.01%
2021/09/23	13	121.81	22.6	122.43	121.50	-9.6	235,844	0.00%
2021/09/22	80.3	120.53	10.1	119.96	119.50	70.2	236,684	0.03%
2021/09/17	52	121.88	68	121.76	123.00	-16	237,068	-0.01%
2021/09/16	77.2	119.21	42	119.86	118.00	35.2	236,470	0.01%
2021/09/15	34.1	117.57	121.2	116.59	121.50	-87.1	236,838	-0.04%	大賣/
2021/09/14	55.7	120.33	35.3	121.90	117.50	20.4	237,316	0.01%
2021/09/13	142.2	126.81	58.1	126.47	124.50	84.1	237,488	0.04%	大買/
2021/09/10	39.4	122.07	44.5	124.46	125.50	-5.1	246,873	0.00%
2021/09/09	23.3	120.55	19	120.53	121.50	4.3	257,351	0.00%
2021/09/08	140.5	120.34	113.9	120.47	122.00	26.6	263,381	0.01%	大買/大賣/
2021/09/07	101.2	119.78	162.3	120.08	120.50	-61.1	272,442	-0.02%	大買/大賣/
2021/09/06	124.7	116.70	79.6	115.58	113.00	45	276,298	0.02%	大買/
2021/09/03	236	123.16	107.3	122.62	120.50	128.7	281,059	0.05%	大買/大賣/鉅額交易
2021/09/02	109.4	124.48	149.1	125.05	126.00	-39.7	284,216	-0.01%	大買/大賣/
2021/09/01	120.4	127.77	71.7	127.28	125.00	48.8	287,620	0.02%	大買/
2021/08/31	80.4	133.29	47.1	132.99	133.50	33.3	289,436	0.01%
2021/08/30	65.2	137.81	79.1	137.75	136.00	-13.9	296,177	0.00%
2021/08/27	147.4	137.34	114.5	138.07	137.00	32.9	301,757	0.01%	大買/大賣/
2021/08/26	206.5	136.73	189.1	137.70	140.00	17.4	307,355	0.01%	大買/大賣/
2021/08/25	115.4	135.41	194.7	136.45	138.50	-79.3	313,162	-0.03%	大買/大賣/
2021/08/24	359.4	138.28	257.5	138.31	134.50	101.9	317,742	0.03%	大買/大賣/鉅額交易
2021/08/23	220.4	138.70	296	140.02	139.50	-75.6	322,119	-0.02%	大買/大賣/
2021/08/20	128.4	128.97	137.8	129.06	130.50	-9.4	325,644	0.00%	大買/大賣/
2021/08/19	759.6	133.02	645.3	130.17	126.50	114.3	335,133	0.03%	大買/大賣/鉅額交易
2021/08/18	167.9	129.00	268.8	131.03	136.50	-100.9	341,307	-0.03%	大買/大賣/
2021/08/17	115.8	127.79	135.4	127.32	124.50	-19.6	345,747	-0.01%	大買/大賣/
2021/08/16	191.5	131.72	126	131.13	126.00	65.5	353,207	0.02%	大買/大賣/
2021/08/13	223.3	135.20	266.2	136.00	133.00	-42.9	356,926	-0.01%	大買/大賣/
2021/08/12	147.4	126.30	311.2	128.36	133.50	-163.8	361,288	-0.05%	大買/大賣/鉅額交易
2021/08/11	62.2	120.98	7	122.50	125.00	55.2	362,298	0.02%
2021/08/10	25.1	128.52	5	129.78	130.00	20	366,350	0.01%
2021/08/09	7	133.86	27.1	133.54	132.50	-20	375,355	-0.01%
2021/08/06	13	133.45	32	133.47	131.00	-19	385,819	0.00%
2021/08/05	23	126.17	4	127.00	125.50	19	394,945	0.00%
2021/08/04	12.1	129.28	83.2	129.72	129.00	-71.1	400,626	-0.02%
2021/08/03	54.1	121.23	22	125.95	126.00	32.1	409,286	0.01%
2021/08/02	52.1	112.34	83.1	121.19	120.00	-31	416,150	-0.01%
2021/07/30	146.3	125.00	25.6	133.71	117.00	120.8	423,521	0.03%	大買/鉅額交易
2021/07/29	93	122.00	130.3	124.69	129.50	-37.3	430,617	-0.01%	大賣/
2021/07/28	516.3	117.50	494.7	117.03	118.00	21.6	438,242	0.00%	大買/大賣/
2021/07/27	719.8	123.99	605.7	123.80	122.50	114.1	443,452	0.03%	大買/大賣/鉅額交易
2021/07/26	262	140.36	255.6	142.05	136.00	6.4	443,188	0.00%	大買/大賣/
2021/07/23	448.1	142.12	442.1	142.23	145.50	6	444,634	0.00%	大買/大賣/
2021/07/22	552.5	142.21	354.1	143.28	140.50	198.4	444,272	0.04%	大買/大賣/鉅額交易
2021/07/21	834	160.03	859.8	160.96	153.50	-25.8	443,347	-0.01%	大買/大賣/
2021/07/20	616.9	175.89	434.8	175.44	170.50	182.1	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	275.6	192.07	253.6	192.87	188.00	22	437,498	0.01%	大買/大賣/
2021/07/16	545.3	187.95	574.8	188.77	188.00	-29.5	431,890	-0.01%	大買/大賣/
2021/07/15	189.1	172.24	350.5	173.63	179.00	-161.4	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	798.2	168.60	774.1	168.34	163.00	24	415,579	0.01%	大買/大賣/
2021/07/13	533.5	189.81	437.1	188.41	176.00	96.3	404,074	0.02%	大買/大賣/
2021/07/12	439.1	201.33	453.2	201.94	195.50	-14.1	395,926	0.00%	大買/大賣/
2021/07/09	596	204.42	321.9	206.56	195.50	274.2	387,845	0.07%	大買/大賣/鉅額交易
2021/07/08	482.7	211.15	462.8	212.10	216.50	20	379,248	0.01%	大買/大賣/
2021/07/07	548.2	220.83	805.5	215.42	210.00	-257.2	368,918	-0.07%	大買/大賣/鉅額交易
2021/07/06	177.9	208.56	321.8	213.67	216.50	-143.9	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	111.7	187.79	85.7	189.00	197.00	26	353,712	0.01%	大買/
2021/07/02	173.8	192.00	61.7	190.48	191.00	112	356,844	0.03%	大買/鉅額交易
2021/07/01	229.9	194.66	189.1	194.71	196.00	40.9	356,879	0.01%	大買/大賣/
2021/06/30	112.3	173.97	113.8	177.22	182.50	-1.5	356,519	0.00%	大買/大賣/
2021/06/29	146	165.90	108.1	167.46	166.00	37.9	356,354	0.01%	大買/大賣/
2021/06/28	65.8	162.18	117.1	162.91	166.00	-51.3	356,036	-0.01%	大賣/
2021/06/25	86.9	151.28	509.7	150.50	151.00	-422.8	355,308	-0.12%	大賣/鉅額交易
2021/06/24	203.4	145.87	43.4	143.42	149.00	160	355,062	0.05%	大買/鉅額交易
2021/06/23	222.6	144.66	77.3	141.92	139.50	145.2	354,532	0.04%	大買/鉅額交易
2021/06/22	220.6	159.37	535	159.45	154.50	-314.4	353,074	-0.09%	大買/大賣/鉅額交易
2021/06/21	1,111.6	158.34	660.7	158.23	158.50	451	352,224	0.13%	大買/大賣/鉅額交易
2021/06/18	1,542.8	146.36	998	148.42	149.50	544.9	343,265	0.16%	大買/大賣/鉅額交易
2021/06/17	346.9	131.76	444	131.76	140.50	-97.1	335,123	-0.03%	大買/大賣/
2021/06/16	627.2	133.63	680.9	134.50	130.00	-53.7	333,803	-0.02%	大買/大賣/
2021/06/15	738.2	123.27	640.7	124.08	127.50	97.5	325,696	0.03%	大買/大賣/
2021/06/11	232.6	116.19	272.7	116.18	116.00	-40.1	322,158	-0.01%	大買/大賣/
2021/06/09	235	114.58	177.8	114.44	113.00	57.2	317,997	0.02%	大買/大賣/
2021/06/08	335.4	110.56	192.9	111.24	114.50	142.5	317,367	0.04%	大買/大賣/鉅額交易
2021/06/07	484.5	110.29	835.7	108.58	107.00	-351.2	316,138	-0.11%	大買/大賣/鉅額交易
2021/06/04	234.4	115.66	253.1	116.17	115.50	-18.7	310,473	-0.01%	大買/大賣/
2021/06/03	512.4	115.29	486.3	113.95	112.50	26.1	305,815	0.01%	大買/大賣/
2021/06/02	471.8	114.77	608.7	113.57	111.00	-136.9	300,491	-0.05%	大買/大賣/鉅額交易
2021/06/01	472.2	105.60	543.4	105.90	112.50	-71.1	294,111	-0.02%	大買/大賣/
2021/05/31	556.9	108.70	399.4	109.53	102.50	157.5	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	563.1	106.71	593.1	106.79	108.00	-30	284,171	-0.01%	大買/大賣/
2021/05/27	857.2	102.49	914.8	102.98	103.00	-57.6	282,340	-0.02%	大買/大賣/
2021/05/26	1,112.3	95.46	919.6	94.64	98.80	192.7	273,176	0.07%	大買/大賣/鉅額交易
2021/05/25	606.4	90.99	1,112.8	93.40	91.00	-506.4	264,602	-0.19%	大買/大賣/鉅額交易
2021/05/24	965.1	95.52	713.4	95.80	93.10	251.8	258,762	0.10%	大買/大賣/鉅額交易
2021/05/21	405.8	88.72	524	89.31	91.80	-118.2	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	963	83.21	586.2	84.35	83.50	376.8	249,501	0.15%	大買/大賣/鉅額交易
2021/05/19	340.2	78.45	674.6	78.82	80.50	-334.3	240,679	-0.14%	大買/大賣/鉅額交易
2021/05/18	404.1	72.74	256.9	71.70	73.20	147.2	240,357	0.06%	大買/大賣/鉅額交易
2021/05/17	779.4	68.48	857.5	68.53	66.60	-78.1	239,398	-0.03%	大買/大賣/
2021/05/14	1,049.5	78.58	598.1	75.74	74.00	451.4	231,834	0.19%	大買/大賣/鉅額交易
2021/05/13	2,618.2	79.70	2,516.8	79.74	79.20	101.3	223,617	0.05%	大買/大賣/鉅額交易
2021/05/12	672.3	90.70	1,357.6	89.60	87.90	-685.3	219,837	-0.31%	大買/大賣/鉅額交易
2021/05/11	847.3	100.39	584.2	99.85	97.60	263.1	217,333	0.12%	大買/大賣/鉅額交易
2021/05/10	546.3	98.21	593.3	98.55	100.50	-47	211,021	-0.02%	大買/大賣/
2021/05/07	427.6	87.28	449.2	87.40	91.50	-21.6	205,669	-0.01%	大買/大賣/
2021/05/06	465.3	86.66	391.4	87.09	84.30	73.9	199,980	0.04%	大買/大賣/
2021/05/05	500.3	83.03	487.2	83.30	87.00	13.1	194,188	0.01%	大買/大賣/
2021/05/04	852.1	84.87	649.9	84.00	80.00	202.2	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	1,147.6	87.43	1,206.2	87.34	87.70	-58.6	178,164	-0.03%	大買/大賣/
2021/04/29	307	76.24	499.4	76.34	79.80	-192.4	176,200	-0.11%	大買/大賣/鉅額交易
2021/04/28	450.6	74.97	378.1	75.22	75.00	72.5	175,065	0.04%	大買/大賣/
2021/04/27	1,305.7	72.55	1,444	72.50	72.00	-138.3	173,347	-0.08%	大買/大賣/鉅額交易
2021/04/26	85.3	65.46	150.3	65.65	66.40	-65	173,132	-0.04%	大賣/
2021/04/23	386	59.57	364.6	59.09	60.40	21.3	171,013	0.01%	大買/大賣/
2021/04/22	117	63.26	114.4	64.01	59.60	2.6	164,496	0.00%	大買/大賣/
2021/04/21	50	62.25	208.8	60.44	62.70	-158.8	164,016	-0.10%	大賣/鉅額交易
2021/04/20	5	55.20	32	55.67	57.00	-27	164,103	-0.02%
2021/04/19	11	55.47	270	55.38	55.00	-259	164,405	-0.16%	大賣/鉅額交易
2021/04/16	61	48.08	26	47.84	50.60	35	164,100	0.02%
2021/04/15	32	46.80	58.8	46.49	46.70	-26.8	164,510	-0.02%
2021/04/14	95	43.99	91	45.48	45.50	4	164,583	0.00%
2021/04/13	16	46.90	102	46.53	44.80	-86	164,633	-0.05%	大賣/
2021/04/12	146	45.13	31	45.92	46.10	115	164,629	0.07%	大買/鉅額交易
2021/04/09	86.8	42.13	3.1	42.91	42.75	83.7	165,508	0.05%
2021/04/08	424.6	46.55	327.2	46.37	46.20	97.4	166,041	0.06%	大買/大賣/
2021/04/07	83.3	45.25	123.2	45.58	46.35	-39.9	163,315	-0.02%	大賣/
2021/04/06	98.2	42.89	271.4	43.01	44.15	-173.2	167,064	-0.10%	大賣/鉅額交易
2021/04/01	67.1	39.31	101.1	39.77	40.15	-34	166,929	-0.02%	大賣/
2021/03/31	36	37.42	56.5	37.34	37.70	-20.5	168,610	-0.01%
2021/03/30	46	34.88	30	35.05	35.40	16	170,852	0.01%
2021/03/29	23	35.30	41	35.38	35.25	-18	173,799	-0.01%
2021/03/26	75.1	32.86	95	33.49	34.00	-19.9	177,613	-0.01%
2021/03/25	92.1	32.67	200.2	32.53	32.50	-108.1	180,526	-0.06%	大賣/鉅額交易
2021/03/24	167.6	33.08	51	33.34	33.80	116.6	183,190	0.06%	大買/鉅額交易
2021/03/23	157.9	34.20	37	33.91	33.50	120.9	183,605	0.07%	大買/鉅額交易
2021/03/22	368.1	35.67	318.9	35.68	35.85	49.2	183,839	0.03%	大買/大賣/
2021/03/19	419.2	32.46	404.3	32.58	32.60	14.9	183,461	0.01%	大買/大賣/
2021/03/18	234.6	31.74	286	31.66	31.90	-51.4	179,519	-0.03%	大買/大賣/
2021/03/17	349.1	30.78	332.6	30.86	31.30	16.5	178,101	0.01%	大買/大賣/
2021/03/16	362.3	30.51	336	30.32	30.05	26.3	175,723	0.01%	大買/大賣/
2021/03/15	276.1	30.32	327.8	30.56	31.30	-51.7	173,929	-0.03%	大買/大賣/
2021/03/12	401.7	29.25	386.9	29.24	29.15	14.8	171,598	0.01%	大買/大賣/
2021/03/11	324.3	28.66	189.1	28.63	28.10	135.2	167,339	0.08%	大買/大賣/鉅額交易
2021/03/10	122.2	27.81	218	28.16	28.00	-95.8	164,597	-0.06%	大買/大賣/
2021/03/09	127.1	27.08	97.1	27.35	27.60	30	162,088	0.02%	大買/
2021/03/08	54.1	27.11	124.1	27.05	26.80	-70	160,756	-0.04%	大賣/
2021/03/05	108	26.52	123	26.38	26.05	-15	159,337	-0.01%	大買/大賣/
2021/03/04	186	26.98	104	26.82	26.60	82	158,383	0.05%	大買/大賣/
2021/03/03	213.3	26.84	249	27.23	27.60	-35.7	157,418	-0.02%	大買/大賣/
2021/03/02	601	27.99	593.1	27.51	27.10	8	155,628	0.01%	大買/大賣/
2021/02/26	134.2	28.16	92	28.56	29.00	42.2	151,002	0.03%	大買/
2021/02/25	35	28.64	279.6	28.62	28.50	-244.6	148,592	-0.16%	大賣/鉅額交易
2021/02/24	286.7	28.66	381.4	28.64	27.90	-94.7	146,173	-0.06%	大買/大賣/
2021/02/23	405.2	28.80	258.6	28.92	28.25	146.6	142,744	0.10%	大買/大賣/鉅額交易
2021/02/22	211.5	27.95	167	28.10	28.15	44.5	136,924	0.03%	大買/大賣/
2021/02/19	192.3	25.13	188	25.34	25.60	4.3	134,800	0.00%	大買/大賣/
2021/02/18	289.2	24.89	304.8	25.10	25.55	-15.7	132,533	-0.01%	大買/大賣/
2021/02/17	210.6	22.66	246	22.88	23.65	-35.4	127,312	-0.03%	大買/大賣/
2021/02/05	302.2	21.62	301	21.89	21.50	1.2	124,684	0.00%	大買/大賣/
2021/02/04	130	21.70	76.9	21.79	21.95	53.1	124,262	0.04%	大買/
2021/02/03	265.7	21.74	131.2	21.68	21.60	134.6	123,587	0.11%	大買/大賣/鉅額交易
2021/02/02	166	20.17	276.4	20.22	20.95	-110.4	119,774	-0.09%	大買/大賣/鉅額交易
2021/02/01	238	19.26	314	19.31	19.05	-76	118,145	-0.06%	大買/大賣/
2021/01/29	193.3	20.13	104.1	20.03	19.75	89.2	116,569	0.08%	大買/大賣/
2021/01/28	141	20.59	221.2	20.79	20.70	-80.2	115,488	-0.07%	大買/大賣/
2021/01/27	191	21.01	92	21.38	20.80	99	114,260	0.09%	大買/
2021/01/26	140.1	22.41	73	22.11	21.60	67.1	112,583	0.06%	大買/
2021/01/25	281.1	23.21	241	23.28	23.00	40.1	110,642	0.04%	大買/大賣/
2021/01/22	162	21.45	263.6	21.55	22.60	-101.6	108,188	-0.09%	大買/大賣/鉅額交易
2021/01/21	244.9	21.66	144	21.39	20.85	101	105,576	0.10%	大買/大賣/
2021/01/20	175.5	20.77	203.2	20.69	20.20	-27.7	101,734	-0.03%	大買/大賣/
2021/01/19	293.4	24.05	195.4	23.70	21.85	98	97,764	0.10%	大買/大賣/
2021/01/18	28	22.97	77	22.70	23.80	-49	93,141	-0.05%
2021/01/15	55.3	23.60	4	23.35	23.35	51.3	92,675	0.06%
2021/01/14	4	25.99	108	25.74	25.90	-104	92,322	-0.11%	大賣/鉅額交易
2021/01/13	89	24.52	114.2	24.75	24.00	-25.2	91,662	-0.03%	大賣/
2021/01/12	118	25.89	28.6	25.78	25.70	89.4	90,925	0.10%	大買/
2021/01/11	70.1	28.21	36	28.27	28.55	34.1	90,036	0.04%
2021/01/08	151	26.49	171.9	26.50	27.30	-20.9	89,573	-0.02%	大買/大賣/
2021/01/07	70	25.95	33	25.95	25.95	37	88,545	0.04%
2021/01/06	163	30.01	125.6	30.31	28.80	37.4	87,849	0.04%	大買/大賣/
2021/01/05	97	30.72	15.6	30.78	32.00	81.4	87,095	0.09%
2021/01/04	96.7	31.50	116	31.74	32.15	-19.3	86,404	-0.02%	大賣/
2020/12/31	55.8	28.30	112.5	28.56	29.25	-56.7	84,864	-0.07%	大賣/
2020/12/30	120.7	27.23	156.2	26.14	27.50	-35.5	83,413	-0.04%	大買/大賣/
2020/12/29	295.6	27.68	290.9	27.82	27.90	4.8	81,779	0.01%	大買/大賣/
2020/12/28	53	25.15	120.2	25.24	25.40	-67.2	76,844	-0.09%	大賣/
2020/12/25	38	22.97	216	23.07	23.10	-178	75,571	-0.24%	大賣/鉅額交易
2020/12/24	178.1	20.36	421.2	20.44	21.00	-243.1	72,724	-0.33%	大買/大賣/鉅額交易
2020/12/23	332.2	18.72	210.7	19.23	20.40	121.5	69,285	0.18%	大買/大賣/鉅額交易
2020/12/22	335.6	19.21	366	19.20	18.55	-30.4	65,900	-0.05%	大買/大賣/
2020/12/21	152.2	18.25	339	18.57	18.95	-186.9	61,267	-0.30%	大買/大賣/鉅額交易
2020/12/18	42	16.58	680.5	16.96	17.25	-638.5	57,813	-1.10%	大賣/鉅額交易
2020/12/17	131	15.66	63	15.94	15.70	68	54,615	0.12%	大買/
2020/12/16	182	15.65	129.2	15.96	15.85	52.8	53,429	0.10%	大買/大賣/
2020/12/15	223	15.59	506.3	15.66	15.55	-283.3	51,443	-0.55%	大買/大賣/鉅額交易
2020/12/14	114.5	13.97	128.9	14.74	15.05	-14.4	47,680	-0.03%	大買/大賣/
2020/12/11	103.2	14.00	314	13.98	13.70	-210.8	45,914	-0.46%	大買/大賣/鉅額交易
2020/12/10	188	14.36	145	14.52	14.35	43	44,395	0.10%	大買/大賣/
2020/12/09	83.2	14.28	169.7	14.39	14.40	-86.5	43,318	-0.20%	大賣/
2020/12/08	84	13.88	495	13.78	14.05	-411	41,790	-0.98%	大賣/鉅額交易
2020/12/07	7	12.89	14	12.82	12.85	-7	39,863	-0.02%
2020/12/04	43.2	12.72	2	12.82	12.85	41.1	39,614	0.10%
2020/12/03	37.2	12.84	7	12.99	12.75	30.2	39,836	0.08%
2020/12/02	113.1	13.18	49	13.02	12.90	64.1	39,983	0.16%	大買/
2020/12/01	92.1	12.95	118	12.95	13.05	-25.9	39,773	-0.07%	大賣/
2020/11/30	68	13.53	66	13.37	13.25	2	39,186	0.01%
2020/11/27	69.1	13.63	228.2	13.58	13.60	-159.1	38,799	-0.41%	大賣/鉅額交易
2020/11/26	88.1	13.68	84.4	13.58	13.55	3.7	39,024	0.01%
2020/11/25	28.1	13.52	295	13.50	13.60	-266.9	37,940	-0.70%	大賣/鉅額交易
2020/11/24	95.1	13.11	126.5	13.08	13.05	-31.4	36,503	-0.09%	大賣/
2020/11/23	25.1	12.96	318.3	12.93	13.00	-293.2	36,077	-0.81%	大賣/鉅額交易
2020/11/20	10.6	12.69	151.2	12.70	12.80	-140.6	36,061	-0.39%	大賣/鉅額交易
2020/11/19	42	12.73	96.2	12.75	12.75	-54.2	35,891	-0.15%
2020/11/18	77	12.87	130	12.89	13.00	-53	35,285	-0.15%	大賣/
2020/11/17	105	12.37	290.6	12.53	12.50	-185.6	34,088	-0.54%	大買/大賣/鉅額交易
2020/11/16	168	12.61	98	12.60	12.50	70	33,507	0.21%	大買/
2020/11/13	101	12.46	2	12.40	12.50	99	32,987	0.30%	大買/
2020/11/12	139	12.60	123	12.83	12.35	16	32,192	0.05%	大買/大賣/
2020/11/11	287	12.82	63	13.32	13.55	224	31,069	0.72%	大買/鉅額交易
2020/11/10	241.8	13.68	509	13.53	13.60	-267.2	29,680	-0.90%	大買/大賣/鉅額交易
2020/11/09	25	13.86	140	13.91	14.10	-115	27,977	-0.41%	大賣/鉅額交易
2020/11/06	35	12.66	78	12.83	12.90	-43	26,436	-0.16%
2020/11/05	111	12.27	20.3	12.39	12.25	90.7	25,773	0.35%	大買/
2020/11/04	193	11.86	109	12.16	12.50	84	25,082	0.33%	大買/大賣/
2020/11/03	49	11.60	50	11.77	11.75	-1	24,036	0.00%
2020/11/02	30	11.64	216	11.70	11.60	-186	23,624	-0.79%	大賣/鉅額交易
2020/10/30	138	11.66	50	11.83	11.50	88	23,097	0.38%	大買/
2020/10/29	118.7	11.11	68.1	11.45	11.60	50.6	22,271	0.23%	大買/
2020/10/28	192.3	11.55	20	11.54	11.45	172.3	21,599	0.80%	大買/鉅額交易
2020/10/27	84	11.67	1,362	11.77	12.00	-1,278	20,898	-6.12%	大賣/鉅額交易
2020/10/26	1,349	12.04	186.5	11.95	12.10	1,162.5	19,703	5.90%	大買/大賣/鉅額交易
2020/10/23	8	10.82	60.2	10.81	11.00	-52.2	17,875	-0.29%
2020/10/21	50	10.59	0	0.00	10.55	50	17,269	0.29%
2020/10/20	0	0.00	51	10.35	10.60	-51	17,162	-0.30%
2020/10/19	0	0.00	3	10.52	10.45	-3	16,970	-0.02%
2020/10/16	90	10.40	0	0.00	10.40	90	16,824	0.53%
2020/10/15	6	10.47	6	10.38	10.40	0	16,513	0.00%
2020/10/14	43	10.17	2	10.25	10.20	41	16,227	0.25%
2020/10/13	0	0.00	2	10.28	10.25	-2	16,135	-0.01%
2020/10/12	2	9.93	0	0.00	10.00	2	15,831	0.01%
2020/10/08	1	9.99	0	0.00	10.05	1	15,745	0.01%
2020/10/07	1	10.20	25.8	10.23	10.20	-24.8	15,616	-0.16%
2020/10/06	3	10.13	0	0.00	10.15	3	15,419	0.02%
2020/10/05	1	9.95	3	10.00	10.15	-2	15,248	-0.01%
2020/09/30	4	9.62	4	9.74	9.70	0	14,969	0.00%
2020/09/29	81	9.72	1	9.80	9.61	80	14,902	0.54%
2020/09/28	9	9.35	15	9.61	9.45	-6	14,780	-0.04%
2020/09/25	0	0.00	4	9.56	9.75	-4	14,620	-0.03%
2020/09/24	17	9.22	3	9.10	9.01	14	14,303	0.10%
2020/09/23	16	9.67	17	9.65	9.44	-1	14,123	-0.01%
2020/09/22	45	10.00	1.1	9.99	9.97	43.9	13,868	0.32%
2020/09/21	12	9.86	0.3	9.82	9.88	11.7	13,649	0.09%
2020/09/18	4	9.90	1	9.95	9.88	3	13,530	0.02%
2020/09/16	7	9.79	0	0.00	9.81	7	13,283	0.05%
2020/09/15	20	10.28	1	10.10	10.20	19	12,987	0.15%
2020/09/14	34	10.28	65	10.14	10.10	-31	12,854	-0.24%
2020/09/11	69	10.43	20	10.35	10.20	49	12,460	0.39%
2020/09/10	21	11.14	5	11.22	10.95	16	11,789	0.14%
2020/09/09	16	10.96	61	10.95	11.30	-45	11,470	-0.39%
2020/09/08	69	11.54	46	11.37	11.25	23	11,174	0.21%
2020/09/07	26	11.92	51	12.11	11.95	-25	10,524	-0.24%
2020/09/04	18	10.84	129	11.04	11.50	-111	9,850	-1.13%	大賣/鉅額交易
2020/09/03	67	11.01	20	10.98	11.05	47	9,363	0.50%
2020/09/02	56	10.46	18.9	10.55	11.00	37.1	8,900	0.42%
2020/09/01	104	10.58	619	10.59	10.60	-515	8,377	-6.15%	大買/大賣/鉅額交易
2020/08/31	513	10.09	31	10.03	10.10	482	7,563	6.37%	大買/鉅額交易
2020/08/28	19	9.29	10	9.26	9.21	9	7,152	0.13%
2020/08/27	67	9.40	1,011	9.51	9.36	-944	6,942	-13.60%	大賣/鉅額交易
2020/08/26	1,047	9.61	270	9.21	9.61	777	6,374	12.19%	大買/大賣/鉅額交易
2020/08/25	259	8.70	73	8.66	8.74	186	5,435	3.42%	大買/鉅額交易
2020/08/24	0	0.00	1	7.83	7.95	-1	5,058	-0.02%
2020/08/21	1	7.90	10	7.92	7.84	-9	4,964	-0.18%
2020/08/20	21	7.79	201	7.96	7.67	-180	4,796	-3.75%	大賣/鉅額交易
2020/08/19	1	8.42	117	8.47	8.24	-116	4,517	-2.57%	大賣/鉅額交易
2020/08/18	1	8.29	10	8.29	8.43	-9	4,353	-0.21%
2020/08/17	20	8.55	23	8.54	8.62	-3	4,208	-0.07%
2020/08/14	39	8.34	13	8.41	8.59	26	3,969	0.65%
2020/08/13	65	8.07	52	8.19	7.89	13	3,491	0.37%
2020/08/12	27	7.58	415	7.53	7.69	-388	3,270	-11.86%	大賣/鉅額交易
2020/08/11	427	7.80	84	7.63	7.81	343	2,909	11.79%	大買/鉅額交易
2020/08/10	101	6.67	6	6.70	7.10	95	2,437	3.90%	大買/
2020/08/07	71	6.40	4	6.43	6.46	67	2,182	3.07%
2020/08/06	0	0.00	5	6.45	6.38	-5	2,167	-0.23%
2020/08/05	21	6.26	0	0.00	6.25	21	2,134	0.98%
2020/08/04	0	0.00	2	6.31	6.25	-2	2,154	-0.09%
2020/07/30	0	0.00	1.9	6.22	6.24	-1.9	2,181	-0.09%
2020/07/29	0	0.00	3	6.30	6.24	-3	2,228	-0.13%
2020/07/28	3	6.06	0	0.00	6.06	3	2,287	0.13%
2020/07/27	0	0.00	3	6.10	6.10	-3	2,422	-0.12%
2020/07/24	14	6.26	2	6.30	6.25	12	2,663	0.45%
2020/07/23	0.4	6.35	0	0.00	6.37	0.4	2,817	0.01%
2020/07/17	0	0.00	1	6.30	6.31	-1	2,923	-0.03%
2020/07/15	0	0.00	20	6.37	6.35	-20	2,972	-0.67%
2020/07/08	5	6.64	0.7	6.60	6.65	4.3	3,117	0.14%
2020/06/30	0	0.00	20	6.53	6.50	-20	3,119	-0.64%
2020/06/24	0	0.00	30	6.57	6.54	-30	3,136	-0.96%
2020/06/19	1	6.49	0	0.00	6.59	1	3,177	0.03%
2020/06/16	0	0.00	49	6.52	6.59	-49	3,225	-1.52%
2020/06/15	21	6.36	21	6.40	6.42	0	3,290	0.00%
2020/06/12	10	6.39	18	6.40	6.42	-8	3,323	-0.24%
2020/06/11	57	6.69	2	6.60	6.54	55	3,348	1.64%
2020/06/10	0	0.00	2	6.84	6.84	-2	3,357	-0.06%
2020/06/09	0	0.00	80	6.86	6.89	-80	3,411	-2.34%
2020/06/05	2	6.82	3	6.83	6.85	-1	3,400	-0.03%
2020/06/04	0	0.00	3	6.64	6.65	-3	3,340	-0.09%
2020/06/03	3	6.57	1	6.61	6.61	2	3,330	0.06%
2020/06/01	0	0.00	11	6.58	6.59	-11	3,311	-0.33%
2020/05/29	6	6.50	23	6.64	6.50	-17	3,313	-0.51%
2020/05/28	3	6.60	3	6.63	6.53	0	3,287	0.00%
2020/05/27	3	6.59	0	0.00	6.59	3	3,283	0.09%
2020/05/26	0	0.00	3	6.61	6.61	-3	3,299	-0.09%
2020/05/25	5	6.52	3.3	6.55	6.53	1.7	3,299	0.05%
2020/05/22	3	6.68	0	0.00	6.68	3	3,282	0.09%
2020/05/21	2	6.85	1	6.79	6.83	1	3,236	0.03%
2020/05/19	2	6.47	0	0.00	6.45	2	3,125	0.06%
2020/05/14	1	6.46	3	6.48	6.39	-2	3,195	-0.06%
2020/05/13	3	6.27	0	0.00	6.59	3	3,177	0.09%
2020/05/12	30	6.32	0	0.00	6.31	30	3,173	0.95%
2020/05/11	0	0.00	6	6.42	6.45	-6	3,139	-0.19%
2020/05/08	6	6.38	0	0.00	6.37	6	3,119	0.19%
2020/05/06	30	6.34	0	0.00	6.36	30	3,106	0.97%
2020/05/05	0	0.00	5	6.58	6.43	-5	3,090	-0.16%
2020/05/04	18	6.57	3	6.63	6.57	15	3,036	0.49%
2020/04/30	4	6.62	90	6.78	6.77	-86	2,983	-2.88%
2020/04/29	1	6.66	14	6.57	6.79	-13	2,847	-0.46%
2020/04/28	3	5.70	10	6.10	6.25	-7	2,604	-0.27%
2020/04/27	0	0.00	2	5.67	5.69	-2	2,507	-0.08%
2020/04/24	0	0.00	6	5.45	5.43	-6	2,459	-0.24%
2020/04/23	6	5.38	9	5.47	5.39	-3	2,451	-0.12%
2020/04/22	11	5.35	9	5.39	5.40	2	2,438	0.08%
2020/04/21	12	5.42	6	5.43	5.40	6	2,429	0.25%
2020/04/20	3	5.41	0.6	5.41	5.45	2.4	2,367	0.10%
2020/04/17	3	5.46	42	5.47	5.41	-39	2,346	-1.66%
2020/04/16	13	5.40	9	5.44	5.41	4	2,311	0.17%
2020/04/15	39	5.48	16	5.45	5.47	23	2,279	1.01%
2020/04/14	16	5.39	0	0.00	5.42	16	2,146	0.75%
2020/04/13	1	5.35	5	5.36	5.36	-4	2,122	-0.19%
2020/04/10	0	0.00	5	5.57	5.50	-5	2,095	-0.24%
2020/04/09	0	0.00	20	5.43	5.45	-20	2,081	-0.96%
2020/04/07	7	5.09	0	0.00	5.13	7	1,994	0.35%
2020/03/30	0	0.00	20	5.09	5.09	-20	1,948	-1.03%
2020/03/26	0	0.00	2	5.21	5.25	-2	1,915	-0.10%
2020/03/25	32	5.14	4	5.18	5.15	28	1,919	1.46%
2020/03/24	0	0.00	3	5.03	4.97	-3	1,886	-0.16%
2020/03/20	30	4.92	0	0.00	5.02	30	1,848	1.62%
2020/03/19	42.1	4.85	0	0.00	4.73	42.1	1,814	2.32%
2020/03/18	2	4.98	0	0.00	4.96	2	1,726	0.12%
2020/03/17	3	4.98	0	0.00	4.95	3	1,673	0.18%
2020/03/16	21	5.35	5	5.40	5.20	16	1,616	0.99%
2020/03/13	16	5.58	0	0.00	5.68	16	1,559	1.03%
2020/03/12	40	6.35	0	0.00	6.19	40	1,480	2.70%
2020/03/10	2	6.50	0	0.00	6.63	2	1,424	0.14%
2020/03/09	2	6.68	4	6.64	6.58	-2	1,399	-0.14%
2020/03/04	1	6.68	0	0.00	6.86	1	1,474	0.07%
2020/03/02	0	0.00	1	6.79	6.77	-1	1,476	-0.07%
2020/02/20	0	0.00	1	7.16	7.14	-1	1,411	-0.07%
2020/02/19	0	0.00	4	7.20	7.21	-4	1,463	-0.27%
2020/02/18	5	6.79	4	6.90	6.99	1	1,442	0.07%
2020/02/13	3	6.60	0	0.00	6.60	3	1,418	0.21%
2020/02/04	0	0.00	20.9	6.51	6.49	-20.9	1,359	-1.54%
2020/02/03	1	6.46	1	6.46	6.46	0	1,344	0.00%
2020/01/30	2	6.86	0	0.00	6.67	2	1,298	0.15%
2020/01/20	0	0.00	50	7.15	7.18	-50	1,228	-4.07%
2020/01/17	0	0.00	2	7.27	7.25	-2	1,200	-0.17%
2020/01/16	0	0.00	0.5	7.22	7.27	-0.5	1,205	-0.04%
2020/01/13	0.9	7.20	0	0.00	7.22	0.9	1,214	0.07%
2019/12/20	10	7.23	2	7.38	7.23	8	1,330	0.60%
2019/12/18	0	0.00	12	7.35	7.37	-12	1,312	-0.91%
2019/12/16	1	7.27	0	0.00	7.26	1	1,307	0.08%
2019/12/13	0	0.00	4	7.31	7.26	-4	1,315	-0.30%
2019/12/12	5	7.27	0	0.00	7.27	5	1,327	0.38%
2019/12/03	50	7.44	0	0.00	7.50	50	1,315	3.80%
2019/12/02	3	7.36	4	7.43	7.52	-1	1,310	-0.08%
2019/11/29	50	7.30	2	7.24	7.29	48	1,256	3.82%
2019/11/25	0	0.00	12	7.05	7.06	-12	1,186	-1.01%
2019/11/21	0	0.00	10.5	7.00	7.02	-10.5	1,193	-0.88%
2019/11/18	15	7.00	0	0.00	7.07	15	1,194	1.26%
2019/11/15	1	7.21	10	7.25	7.22	-9	1,151	-0.78%
2019/11/14	1	7.31	1.2	7.38	7.33	-0.2	1,134	-0.02%
2019/11/12	22	7.45	0	0.00	7.48	22	1,160	1.90%
2019/11/08	0	0.00	5	7.55	7.54	-5	1,223	-0.41%
2019/10/23	0	0.00	1	7.80	7.72	-1	1,412	-0.07%
2019/10/18	0	0.00	0.5	7.60	7.64	-0.5	1,669	-0.03%
2019/10/09	10	7.50	0	0.00	7.48	10	2,077	0.48%
2019/10/08	2	7.59	0	0.00	7.55	2	2,078	0.10%
2019/10/03	1	7.65	3	7.66	7.65	-2	2,144	-0.09%
2019/09/17	10	7.90	5.1	7.89	7.88	4.9	2,358	0.21%
2019/09/11	10	7.95	0	0.00	7.96	10	2,389	0.42%
2019/08/20	0	0.00	5	7.97	7.97	-5	2,434	-0.21%
2019/08/16	5	7.95	0	0.00	8.10	5	2,397	0.21%
2019/08/13	2	8.26	0	0.00	8.17	2	2,333	0.09%
2019/08/07	0	0.00	1	8.51	8.37	-1	2,421	-0.04%
2019/08/05	2	8.39	0	0.00	8.35	2	2,419	0.08%
2019/08/02	1	8.54	0	0.00	8.48	1	2,406	0.04%
2019/08/01	1	8.64	0	0.00	8.69	1	2,391	0.04%
2019/07/31	1	8.77	0	0.00	8.73	1	2,384	0.04%
2019/07/30	0	0.00	1	8.88	8.86	-1	2,385	-0.04%
2019/07/24	2	8.88	0	0.00	8.90	2	2,326	0.09%
2019/07/22	0	0.00	1	9.18	9.16	-1	2,207	-0.05%
2019/07/19	0	0.00	6	9.09	9.09	-6	2,070	-0.29%
2019/07/18	6	8.91	4	9.06	9.01	2	1,940	0.10%
2019/07/17	0	0.00	91	8.81	9.00	-91	1,826	-4.98%
2019/07/16	0	0.00	6	8.91	8.89	-6	1,783	-0.34%
2019/07/11	7	8.72	12	8.72	8.72	-5	1,722	-0.29%
2019/07/09	1	8.38	0	0.00	8.40	1	1,698	0.06%
2019/07/08	11	8.41	7	8.50	8.45	4	1,714	0.23%
2019/07/05	40	8.56	29	8.68	8.51	11	1,706	0.64%
2019/07/04	28	8.52	3	8.50	8.54	25	1,629	1.53%
2019/07/03	0	0.00	3	8.17	8.17	-3	1,525	-0.20%
2019/07/02	9	8.22	11	8.21	8.20	-2	1,536	-0.13%
2019/06/27	0.3	8.09	0	0.00	8.14	0.3	1,542	0.02%
2019/06/17	10	8.08	0	0.00	8.08	10	1,586	0.63%
2019/06/10	4	7.97	0	0.00	7.97	4	1,599	0.25%
2019/06/06	0	0.00	10	7.98	7.97	-10	1,620	-0.62%
2019/06/05	0	0.00	5	8.02	8.00	-5	1,617	-0.31%
2019/05/31	0	0.00	10	8.12	8.13	-10	1,629	-0.61%
2019/05/28	0	0.00	2	8.01	8.06	-2	1,708	-0.12%
2019/05/27	0	0.00	9	8.03	8.01	-9	1,755	-0.51%
2019/05/23	10	8.06	0	0.00	8.06	10	1,881	0.53%
2019/05/22	0	0.00	20	8.19	8.20	-20	1,899	-1.05%
2019/05/21	20	8.18	10	8.17	8.20	10	1,900	0.53%
2019/05/17	11	7.96	0	0.00	7.96	11	1,875	0.59%
2019/05/16	11	8.19	0	0.00	8.12	11	1,806	0.61%
2019/05/14	1	8.29	0	0.00	8.30	1	1,757	0.06%
2019/05/13	20	8.39	8	8.41	8.40	12	1,749	0.69%
2019/05/08	1	8.62	0	0.00	8.64	1	1,758	0.06%
2019/05/07	5	8.69	0	0.00	8.70	5	1,759	0.28%
2019/04/26	0	0.00	1	8.78	8.79	-1	1,723	-0.06%
2019/04/22	1	8.99	0	0.00	8.93	1	1,732	0.06%
2019/04/19	0	0.00	11	8.90	8.89	-11	1,700	-0.65%
2019/04/15	1	8.86	0	0.00	8.83	1	1,638	0.06%
2019/04/09	0	0.00	8	8.68	8.68	-8	1,618	-0.49%
2019/04/08	0	0.00	5	8.69	8.70	-5	1,657	-0.30%
2019/04/03	5	8.60	0	0.00	8.64	5	1,659	0.30%
2019/03/26	2	8.66	1	8.68	8.63	1	1,731	0.06%
2019/03/25	12	8.75	0	0.00	8.66	12	1,799	0.67%
2019/03/22	1	8.85	0	0.00	8.84	1	1,906	0.05%
2019/03/20	1	8.80	0	0.00	8.83	1	1,956	0.05%
2019/03/18	3	8.78	0	0.00	8.82	3	1,990	0.15%
2019/03/15	2	8.90	0	0.00	8.80	2	1,996	0.10%
2019/03/12	0	0.00	4	8.98	8.98	-4	2,032	-0.20%
2019/03/11	0	0.00	5	8.98	8.97	-5	2,084	-0.24%
2019/03/08	0	0.00	14	8.98	8.96	-14	2,188	-0.64%
2019/03/07	2	9.04	0	0.00	8.99	2	2,225	0.09%
2019/03/06	0	0.00	24	9.16	9.10	-24	2,280	-1.05%
2019/03/05	1	9.15	0	0.00	9.15	1	2,346	0.04%
2019/02/27	2	9.24	3	9.21	9.23	-1	2,427	-0.04%
2019/02/26	0	0.00	5	9.20	9.19	-5	2,388	-0.21%
2019/02/25	4	9.08	0	0.00	9.12	4	2,357	0.17%
2019/02/21	0	0.00	0.5	8.90	8.95	-0.5	2,249	-0.02%
2019/02/20	1	8.85	0	0.00	8.85	1	2,242	0.04%
2019/02/14	1	8.82	0	0.00	8.82	1	2,299	0.04%
2019/01/21	0	0.00	3	8.89	8.88	-3	2,596	-0.12%
2019/01/10	0	0.00	3	8.84	8.86	-3	3,017	-0.10%
2019/01/09	0	0.00	8	8.87	8.87	-8	3,031	-0.26%
2019/01/08	0	0.00	1	8.77	8.80	-1	3,044	-0.03%
2019/01/04	2	8.59	0	0.00	8.60	2	3,150	0.06%
2019/01/03	1	8.74	0	0.00	8.80	1	3,204	0.03%
2019/01/02	0	0.00	1	9.00	8.81	-1	3,214	-0.03%
2018/12/28	0	0.00	10	8.82	8.80	-10	3,215	-0.31%
2018/12/27	1	8.76	0	0.00	8.75	1	3,225	0.03%
2018/12/26	1	8.77	0	0.00	8.66	1	3,187	0.03%
2018/12/25	9	8.76	3	8.72	8.72	6	3,179	0.19%
2018/12/24	1	8.98	0	0.00	8.98	1	3,153	0.03%
2018/12/22	6	8.98	0	0.00	8.99	6	3,154	0.19%
2018/12/21	18	9.05	1	9.11	9.11	17	3,167	0.54%
2018/12/20	11	9.02	150	9.19	9.12	-139	3,201	-4.34%	大賣/鉅額交易
2018/12/19	5	9.26	5	9.23	9.30	0	3,175	0.00%
2018/12/18	2	9.21	0	0.00	9.21	2	3,158	0.06%
2018/12/17	0	0.00	12.7	9.24	9.41	-12.7	3,083	-0.41%
2018/12/13	160	9.01	0	0.00	9.00	160	2,963	5.40%	大買/鉅額交易
2018/12/03	3	8.92	5	8.84	9.00	-2	2,786	-0.07%
2018/11/30	6	8.94	61	8.97	9.04	-55	2,686	-2.05%
2018/11/29	31	9.00	36	9.12	8.94	-5	2,650	-0.19%
2018/11/28	33	9.08	11	9.14	9.19	22	2,597	0.85%
2018/11/27	30	8.75	8	8.64	9.00	22	2,525	0.87%
2018/11/26	0	0.00	7	8.70	8.63	-7	2,460	-0.28%
2018/11/23	0	0.00	5	8.42	8.44	-5	2,409	-0.21%
2018/11/22	0	0.00	1	8.64	8.48	-1	2,410	-0.04%
2018/11/21	0	0.00	2	8.50	8.56	-2	2,397	-0.08%
2018/11/19	0	0.00	5	8.41	8.45	-5	2,378	-0.21%
2018/11/16	0	0.00	6	8.40	8.40	-6	2,412	-0.25%
2018/11/13	1	8.17	0	0.00	8.27	1	2,442	0.04%
2018/11/12	0	0.00	5	8.40	8.30	-5	2,451	-0.20%
2018/11/09	4	8.47	0	0.00	8.31	4	2,493	0.16%
2018/11/08	2	8.46	3	8.40	8.47	-1	2,506	-0.04%
2018/11/06	3	8.36	0	0.00	8.38	3	2,614	0.11%
2018/11/02	8	8.51	0	0.00	8.45	8	2,611	0.31%
2018/10/31	0	0.00	3	8.38	8.54	-3	2,594	-0.12%
2018/10/30	3	8.07	0	8.25	8.30	3	2,581	0.12%
2018/10/26	0	0.00	1	8.31	8.35	-1	2,524	-0.04%
2018/10/25	10	8.43	20	8.37	8.38	-10	2,524	-0.40%
2018/10/24	16	8.63	1	8.67	8.68	15	2,496	0.60%
2018/10/23	3	8.69	0.1	8.66	8.66	2.9	2,480	0.12%
2018/10/22	6	8.89	4	8.93	8.90	2	2,451	0.08%
2018/10/19	5	8.71	7	8.72	8.72	-2	2,364	-0.08%
2018/10/18	17	8.32	15	8.02	8.37	2	2,252	0.09%
2018/10/17	0	0.00	20	7.61	7.61	-20	2,183	-0.92%
2018/10/16	10	7.50	0	0.00	7.47	10	2,206	0.45%
2018/10/15	3	7.54	0	0.00	7.56	3	2,216	0.14%
2018/10/12	5	7.29	0	0.00	7.43	5	2,212	0.23%
2018/10/11	25	7.85	2	7.91	7.58	23	2,146	1.07%
2018/10/08	1	8.38	0	0.00	8.41	1	2,071	0.05%
2018/10/05	4	8.41	2	8.47	8.45	2	2,080	0.10%
2018/10/04	1	8.55	0.2	8.51	8.51	0.9	2,074	0.04%
2018/10/03	0	0.00	2	8.60	8.59	-2	2,073	-0.10%
2018/10/02	23	8.63	0	0.00	8.62	23	2,084	1.10%
2018/10/01	0	0.00	40.3	8.70	8.71	-40.3	2,120	-1.90%
2018/09/28	4	8.80	0	0.00	8.73	4	2,149	0.19%
2018/09/27	5	8.79	3	8.81	8.82	2	2,140	0.09%
2018/09/25	2	8.66	0	0.00	8.65	2	2,112	0.09%
2018/09/18	4	8.74	0	0.00	8.77	4	2,323	0.17%
2018/09/14	0	0.00	5	8.65	8.82	-5	2,426	-0.21%
2018/09/12	5	8.58	0	0.00	8.55	5	2,468	0.20%
2018/09/11	0	0.00	5	8.58	8.68	-5	2,507	-0.20%
2018/09/10	1	8.51	5	8.50	8.45	-4	2,504	-0.16%
2018/09/06	1	8.57	0	0.00	8.56	1	2,577	0.04%
2018/09/04	8	8.68	0	0.00	8.68	8	2,828	0.28%
2018/08/31	2	8.80	0	0.00	8.84	2	2,925	0.07%
2018/08/29	0	0.00	9	8.95	8.91	-9	3,118	-0.29%
2018/08/24	2	8.90	0	0.00	8.85	2	3,323	0.06%
2018/08/23	0	0.00	8	8.93	8.96	-8	3,417	-0.23%
2018/08/22	0	0.00	4.2	8.82	8.79	-4.2	3,439	-0.12%
2018/08/21	0	0.00	8	8.68	8.69	-8	3,508	-0.23%
2018/08/20	7	8.57	0	0.00	8.57	7	3,630	0.19%
2018/08/17	2	8.40	0	0.00	8.36	2	3,600	0.06%
2018/08/16	10	8.40	0	0.00	8.41	10	3,620	0.28%
2018/08/15	5	8.53	0	0.00	8.50	5	3,623	0.14%
2018/08/14	1	8.56	0	0.00	8.63	1	3,676	0.03%
2018/08/13	14	8.70	0	0.00	8.62	14	3,732	0.38%
2018/08/09	0	0.00	1	9.28	9.27	-1	3,767	-0.03%
2018/08/08	0	0.00	1	9.36	9.31	-1	3,858	-0.03%
2018/08/07	4	9.35	0	0.00	9.30	4	3,893	0.10%
2018/08/06	0	0.00	10	9.32	9.27	-10	4,153	-0.24%
2018/08/03	2	9.16	4	9.20	9.20	-2	4,146	-0.05%
2018/08/02	9	9.18	6	9.15	9.13	3	4,165	0.07%
2018/08/01	4	9.29	0	0.00	9.28	4	4,198	0.10%
2018/07/31	4	9.17	0	0.00	9.18	4	4,209	0.10%
2018/07/30	1	9.17	10	9.14	9.14	-9	4,315	-0.21%
2018/07/27	2	9.22	0	0.00	9.19	2	4,328	0.05%
2018/07/26	6	9.27	0	0.00	9.28	6	4,339	0.14%
2018/07/24	0	0.00	7	9.30	9.38	-7	4,492	-0.16%
2018/07/20	0	0.00	7	9.16	9.14	-7	4,520	-0.15%
2018/07/19	1	9.05	0	0.00	9.09	1	4,508	0.02%
2018/07/18	0	0.00	5	9.05	9.05	-5	4,522	-0.11%
2018/07/17	0.6	8.97	15	8.97	9.01	-14.4	4,532	-0.32%
2018/07/13	0	0.00	0.5	8.92	8.97	-0.5	4,552	-0.01%
2018/07/12	0	0.00	4	9.00	8.94	-4	4,549	-0.09%
2018/07/11	0	0.00	4	8.96	8.97	-4	4,554	-0.09%
2018/07/10	0	0.00	2	8.87	8.93	-2	4,565	-0.04%
2018/07/09	0	0.00	2	8.80	8.78	-2	4,625	-0.04%
2018/07/06	2	8.70	20	8.72	8.73	-18	4,603	-0.39%
2018/07/05	2	8.80	0	0.00	8.79	2	4,609	0.04%
2018/07/04	0	0.00	1	8.91	8.90	-1	4,605	-0.02%
2018/07/03	2	9.00	0	0.00	8.90	2	4,620	0.04%
2018/06/29	3.4	9.00	4	9.08	9.00	-0.6	4,592	-0.01%
2018/06/28	14	8.80	0	0.00	8.80	14	4,563	0.31%
2018/06/27	5.3	9.04	2	8.98	8.98	3.3	4,560	0.07%
2018/06/26	8	9.16	0	0.00	9.22	8	4,471	0.18%
2018/06/25	3	9.39	0	0.00	9.33	3	4,410	0.07%
2018/06/22	5	9.48	0	0.00	9.47	5	4,403	0.11%
2018/06/21	4	9.58	0	0.00	9.55	4	4,389	0.09%
2018/06/20	2	9.69	7	9.88	9.69	-5	4,411	-0.11%
2018/06/19	2	9.69	10	9.77	9.78	-8	4,407	-0.18%
2018/06/15	1.8	9.80	0	0.00	9.76	1.8	4,407	0.04%
2018/06/13	2	9.79	21	9.93	9.79	-19	4,379	-0.43%
2018/06/12	0	0.00	19	9.81	9.88	-19	4,309	-0.44%
2018/06/11	2	9.59	0	0.00	9.61	2	4,184	0.05%
2018/06/08	0	0.00	1	9.65	9.60	-1	4,190	-0.02%
2018/06/07	0	0.00	22	9.62	9.66	-22	4,138	-0.53%
2018/06/06	2	9.45	4.8	9.44	9.45	-2.8	4,193	-0.07%
2018/06/05	1	9.41	1	9.42	9.42	0	4,160	0.00%
2018/06/04	11	9.39	0	0.00	9.42	11	4,124	0.27%
2018/06/01	1.5	9.42	5	9.47	9.49	-3.5	4,042	-0.09%
2018/05/31	15.2	9.44	1	9.48	9.49	14.2	4,053	0.35%
2018/05/30	15	9.40	1	9.42	9.42	14	4,056	0.35%
2018/05/29	13	9.56	0	0.00	9.48	13	4,162	0.31%
2018/05/28	1	9.63	19	9.56	9.75	-18	4,399	-0.41%
2018/05/24	0	0.00	1	9.35	9.37	-1	4,540	-0.02%
2018/05/23	10	9.41	16	9.42	9.41	-6	4,577	-0.13%
2018/05/22	1	9.41	24	9.40	9.42	-23	4,581	-0.50%
2018/05/21	10	9.23	0	0.00	9.19	10	4,567	0.22%
2018/05/18	14	9.20	0	9.15	9.17	14	4,578	0.30%
2018/05/17	16	9.37	0.4	9.29	9.29	15.6	4,805	0.32%
2018/05/16	12	9.50	0	0.00	9.50	12	4,906	0.24%
2018/05/14	47	9.80	3	9.66	9.61	44	5,161	0.85%
2018/05/11	4	10.30	8	10.30	10.30	-4	4,930	-0.08%
2018/05/08	4	10.50	0	0.00	10.40	4	4,930	0.08%
2018/05/07	4	10.55	2	10.60	10.40	2	4,948	0.04%
2018/05/02	4	10.33	0	0.00	10.30	4	4,933	0.08%
2018/04/30	0	0.00	2	10.40	10.30	-2	5,019	-0.04%
2018/04/27	2	10.00	0	0.00	10.05	2	4,992	0.04%
2018/04/26	2	10.05	0	0.00	10.05	2	5,030	0.04%
2018/04/25	2	10.05	0	0.00	10.05	2	5,063	0.04%
2018/04/24	7	10.14	18	10.13	10.10	-11	5,118	-0.21%
2018/04/23	10	10.28	0	0.00	10.20	10	5,179	0.19%
2018/04/19	6	10.40	1	10.40	10.45	5	5,241	0.10%
2018/04/18	2	10.30	1	10.45	10.35	1	5,258	0.02%
2018/04/17	2	10.40	0	0.00	10.35	2	5,361	0.04%
2018/04/16	0	0.00	4	10.68	10.55	-4	5,457	-0.07%
2018/04/13	0	0.00	25	10.51	10.60	-25	5,521	-0.45%
2018/04/11	0	0.00	14	10.43	10.35	-14	5,847	-0.24%
2018/04/10	18	10.37	0	0.00	10.35	18	5,963	0.30%
2018/04/09	2	10.30	0	0.00	10.35	2	6,390	0.03%
2018/04/03	2.1	10.35	14	10.35	10.40	-11.9	7,280	-0.16%
2018/04/02	2	10.45	10	10.50	10.40	-8	7,301	-0.11%
2018/03/30	11	10.55	3	10.55	10.45	8	7,564	0.11%
2018/03/28	2	10.45	2	10.55	10.40	0	7,594	0.00%
2018/03/27	13	10.53	13	10.57	10.45	0	7,597	0.00%
2018/03/26	3	10.35	2	10.43	10.35	1	7,685	0.01%
2018/03/23	10	10.27	0	0.00	10.40	10	7,683	0.13%
2018/03/22	3.4	10.71	0	0.00	10.70	3.4	7,646	0.04%
2018/03/21	2	10.80	0	0.00	10.80	2	7,638	0.03%
2018/03/20	0	0.00	1	11.00	10.90	-1	7,639	-0.01%
2018/03/19	2	11.05	1	11.15	10.95	1	7,698	0.01%
2018/03/16	0.6	10.80	0	0.00	10.80	0.6	7,677	0.01%
2018/03/15	4	10.86	0	0.00	10.85	4	7,682	0.05%
2018/03/14	41	11.05	0	0.00	10.95	41	7,727	0.53%
2018/03/13	2	11.08	0	0.00	11.05	2	7,792	0.03%
2018/03/12	5	10.99	14	11.18	11.20	-9	7,844	-0.11%
2018/03/09	0	0.00	11	10.96	10.90	-11	7,874	-0.14%
2018/03/08	1	10.70	15	10.75	10.65	-14	7,904	-0.18%
2018/03/07	4	10.65	1	10.80	10.60	3	8,167	0.04%
2018/03/06	10	10.76	0	0.00	10.70	10	8,362	0.12%
2018/03/05	3	11.05	0	0.00	10.90	3	8,755	0.03%
2018/03/02	6	11.13	37	11.15	11.05	-31	8,747	-0.35%
2018/03/01	0	0.00	66.2	10.98	11.30	-66.2	8,897	-0.74%
2018/02/27	1	10.45	23	10.54	10.40	-22	8,617	-0.26%
2018/02/26	20	10.20	4	10.20	10.15	16	8,471	0.19%
2018/02/23	11	10.24	0	0.00	10.15	11	8,441	0.13%
2018/02/22	0	0.00	6	10.30	10.15	-6	8,455	-0.07%
2018/02/21	3	10.13	21	10.10	10.15	-18	8,486	-0.21%
2018/02/12	15	9.86	26	9.88	9.82	-11	8,456	-0.13%
2018/02/09	23	9.53	35	9.53	9.80	-12	8,411	-0.14%
2018/02/08	16	10.31	0	0.00	10.20	16	8,147	0.20%
2018/02/07	13	10.68	0	0.00	10.55	13	8,001	0.16%
2018/02/06	111	10.77	0	0.00	10.60	111	7,923	1.40%	大買/鉅額交易
2018/02/05	41	11.31	0	0.00	11.40	41	7,757	0.53%
2018/02/02	5.3	11.55	0	0.00	11.55	5.3	7,902	0.07%
2018/01/31	0	0.00	1	11.55	11.60	-1	7,987	-0.01%
2018/01/30	8.5	11.62	0.5	11.60	11.60	8	7,993	0.10%
2018/01/29	2	11.70	0	0.00	11.70	2	8,041	0.02%
2018/01/26	5	11.80	1	11.75	11.70	4	8,103	0.05%
2018/01/25	9	11.73	0	0.00	11.70	9	8,245	0.11%
2018/01/24	0	0.00	6	11.88	11.90	-6	8,221	-0.07%
2018/01/23	1	11.60	0	0.00	11.60	1	8,132	0.01%
2018/01/22	3	11.83	0.5	11.75	11.75	2.5	8,333	0.03%
2018/01/19	4	11.81	0	0.00	11.80	4	8,295	0.05%
2018/01/18	2	11.85	2	11.95	11.90	0	8,265	0.00%
2018/01/17	2	11.88	0	0.00	11.90	2	8,348	0.02%
2018/01/16	2	11.90	0	0.00	11.95	2	8,434	0.02%
2018/01/15	1	12.00	2	12.13	12.00	-1	8,478	-0.01%
2018/01/12	2	11.98	0	0.00	12.00	2	8,499	0.02%
2018/01/11	1	12.05	1	12.05	11.90	0	8,509	0.00%
2018/01/10	3	12.03	0	0.00	12.00	3	8,512	0.04%
2018/01/09	4	12.16	2	12.25	12.20	2	8,468	0.02%
2018/01/08	1	12.35	3	12.28	12.35	-2	8,440	-0.02%
2018/01/05	1.4	12.34	8	12.42	12.30	-6.6	8,333	-0.08%
2018/01/04	4	12.13	2	12.15	12.15	2	8,213	0.02%
2018/01/03	32	12.30	1	12.40	12.15	31	8,162	0.38%
2018/01/02	17	12.06	69	12.16	12.40	-52	8,047	-0.65%