陽明 (2609)-元大-六合券商分點個股進出

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
75.7
漲跌
▼0.2
漲幅
-0.26%
成交量
95,140張
產業
上市航運類股
3484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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/04	55.7	74.96	68	75.29	75.70	-12.3	75,295	-0.02%
2024/06/03	74.6	73.97	148	73.71	75.90	-73.5	74,088	-0.10%	大賣/
2024/05/31	298.3	77.29	156.1	75.66	71.50	142.2	71,518	0.20%	大買/大賣/鉅額交易
2024/05/30	11.3	78.09	9.5	77.71	78.30	1.8	66,738	0.00%
2024/05/29	31.6	78.87	28	78.34	77.20	3.6	66,931	0.01%
2024/05/28	54	79.74	35.5	79.27	79.50	18.5	66,688	0.03%
2024/05/27	40.1	76.86	18.9	76.90	78.30	21.2	66,564	0.03%
2024/05/24	13.1	73.04	13	73.08	73.50	0.1	66,061	0.00%
2024/05/23	2.6	71.94	11.1	71.60	71.30	-8.5	65,927	-0.01%
2024/05/22	5.2	72.16	8.3	72.14	72.00	-3.1	66,285	0.00%
2024/05/21	4.2	70.76	14.7	70.70	71.40	-10.5	67,030	-0.02%
2024/05/20	24.4	71.96	27.4	72.04	72.50	-3	67,811	0.00%
2024/05/17	16	71.53	34.9	72.16	71.00	-19	67,821	-0.03%
2024/05/16	380.7	72.97	434.1	73.89	74.10	-53.4	67,308	-0.08%	大買/大賣/
2024/05/15	161.2	70.91	191.2	70.90	71.40	-30	62,532	-0.05%	大買/大賣/
2024/05/14	311	70.35	364.7	71.43	71.30	-53.7	59,266	-0.09%	大買/大賣/
2024/05/13	88.2	65.69	136.2	66.45	66.60	-48	51,583	-0.09%	大賣/
2024/05/10	127.2	58.46	547.3	59.90	60.60	-420.1	47,517	-0.88%	大買/大賣/鉅額交易
2024/05/09	230.4	54.50	186.7	54.73	55.10	43.7	41,522	0.11%	大買/大賣/
2024/05/08	27.2	52.97	22.3	52.91	52.20	4.9	38,724	0.01%
2024/05/07	21.2	52.00	62.3	52.31	52.50	-41.1	37,648	-0.11%
2024/05/06	26.8	50.12	30	50.61	50.60	-3.2	36,577	-0.01%
2024/05/03	24.3	50.42	15	50.73	50.40	9.3	36,422	0.03%
2024/05/02	39.5	51.46	29	51.56	51.30	10.5	35,869	0.03%
2024/04/30	40.2	52.18	45.8	52.13	52.20	-5.6	34,907	-0.02%
2024/04/29	86.6	53.91	161.5	53.80	52.90	-74.9	34,260	-0.22%	大賣/
2024/04/26	9	49.56	251	51.08	51.80	-242	31,859	-0.76%	大賣/鉅額交易
2024/04/25	3	46.75	13.4	46.82	47.10	-10.4	28,881	-0.04%
2024/04/24	8	46.48	19	46.71	46.70	-11	29,490	-0.04%
2024/04/23	9.1	45.76	16	45.87	45.85	-7	30,084	-0.02%
2024/04/22	21.6	46.26	35.1	46.72	45.60	-13.5	31,047	-0.04%
2024/04/19	15	45.41	35	45.31	45.15	-20	31,099	-0.06%
2024/04/18	0.1	43.84	4.5	43.84	43.80	-4.4	31,794	-0.01%
2024/04/17	9.6	43.98	5	44.03	43.95	4.6	32,544	0.01%
2024/04/16	7	43.97	8	43.75	43.80	-1	35,643	0.00%
2024/04/15	9.3	45.19	25.1	45.38	45.20	-15.8	38,172	-0.04%
2024/04/12	6	45.11	3.6	44.98	45.20	2.4	39,648	0.01%
2024/04/11	2	44.95	13	45.00	45.00	-11	42,860	-0.03%
2024/04/10	9.1	44.92	10	44.56	44.40	-0.9	47,471	0.00%
2024/04/09	3	45.10	3	45.48	44.95	0	49,252	0.00%
2024/04/08	6	44.33	38	43.89	45.10	-32	51,653	-0.06%
2024/04/03	4.6	43.91	17	43.86	43.80	-12.4	51,965	-0.02%
2024/04/02	3	44.28	0	44.45	44.45	3	52,810	0.01%
2024/04/01	9.2	44.35	3	44.40	44.30	6.2	54,419	0.01%
2024/03/29	12.1	44.42	13	44.41	44.40	-0.9	57,040	0.00%
2024/03/28	14.2	44.20	7	44.34	44.10	7.2	61,145	0.01%
2024/03/27	9.3	44.18	2	44.30	44.15	7.3	66,969	0.01%
2024/03/26	31.6	44.62	7	45.03	44.15	24.6	72,282	0.03%
2024/03/25	1.1	45.55	32	45.55	45.60	-30.9	74,413	-0.04%
2024/03/22	15.2	45.19	17	45.14	45.15	-1.8	78,776	0.00%
2024/03/21	27.4	45.67	6	46.12	45.45	21.4	82,392	0.03%
2024/03/20	13.3	45.21	2	44.95	44.95	11.3	82,759	0.01%
2024/03/19	6.2	45.59	11.2	45.62	45.30	-5	82,606	-0.01%
2024/03/18	27.1	45.13	6.4	45.17	45.15	20.7	82,626	0.03%
2024/03/15	45.5	46.48	41.2	45.96	46.50	4.3	82,622	0.01%
2024/03/14	100.2	47.99	6.4	47.88	47.75	93.8	81,884	0.11%
2024/03/13	7.1	49.03	10	49.00	48.70	-2.9	81,628	0.00%
2024/03/12	8.2	48.81	40	48.97	48.95	-31.8	81,399	-0.04%
2024/03/11	19.2	48.55	15.1	48.46	48.60	4.1	81,293	0.01%
2024/03/08	37.1	48.12	19.7	48.27	47.55	17.4	81,533	0.02%
2024/03/07	9.1	48.11	7.2	48.35	48.00	1.9	81,653	0.00%
2024/03/06	16.1	48.25	16	48.12	48.00	0.1	81,835	0.00%
2024/03/05	8.1	48.91	6.3	49.24	48.60	1.7	81,797	0.00%
2024/03/04	21.6	48.45	2	48.63	48.90	19.6	81,501	0.02%
2024/03/01	30	49.00	7	49.09	49.15	23	81,079	0.03%
2024/02/29	34.3	49.70	43.3	49.82	49.85	-9	80,766	-0.01%
2024/02/27	16.1	48.83	19	48.79	48.55	-2.9	80,194	0.00%
2024/02/26	12.2	48.78	2	49.15	48.70	10.2	79,816	0.01%
2024/02/23	33	49.39	16	49.46	49.10	17	79,548	0.02%
2024/02/22	30.1	49.88	32	49.89	49.95	-1.9	79,046	0.00%
2024/02/21	85.4	48.84	31	48.97	48.35	54.4	77,991	0.07%
2024/02/20	13.1	48.14	22	47.92	48.15	-9	76,991	-0.01%
2024/02/19	9	46.62	4	46.81	46.90	5	76,623	0.01%
2024/02/16	5	47.24	19.5	47.21	46.90	-14.5	76,622	-0.02%
2024/02/15	8.5	46.16	12.1	46.01	46.65	-3.6	76,927	0.00%
2024/02/05	18.8	47.56	9	47.52	47.30	9.8	76,416	0.01%
2024/02/02	17.3	47.93	4	47.90	47.75	13.3	76,221	0.02%
2024/02/01	14	48.76	23	48.94	49.15	-9	75,807	-0.01%
2024/01/31	29.4	47.98	20	48.08	47.85	9.4	75,447	0.01%
2024/01/30	8	48.58	2	48.53	48.50	6	75,144	0.01%
2024/01/29	13	48.90	10	48.81	48.80	3	75,025	0.00%
2024/01/26	13	49.06	4	48.95	48.90	9	74,848	0.01%
2024/01/25	23	49.43	3	49.32	49.25	20	74,575	0.03%
2024/01/24	18	49.98	16	50.15	49.80	2	74,259	0.00%
2024/01/23	35.2	50.01	9	49.52	49.45	26.2	73,968	0.04%
2024/01/22	20.4	49.42	2.6	49.68	49.80	17.8	73,435	0.02%
2024/01/19	10	50.60	9	50.71	50.90	1	72,698	0.00%
2024/01/18	50	50.10	54.1	50.86	51.30	-4.1	72,119	-0.01%
2024/01/17	13.2	49.84	8.3	49.57	49.75	4.9	71,254	0.01%
2024/01/16	25	51.35	36	52.39	51.10	-11	70,167	-0.02%
2024/01/15	36	52.68	17.1	52.44	52.20	18.9	69,052	0.03%
2024/01/12	46.1	50.95	84.8	51.32	51.80	-38.7	68,101	-0.06%
2024/01/11	38.1	49.40	27	49.45	49.30	11.1	66,573	0.02%
2024/01/10	123.5	49.31	109.9	49.15	48.80	13.5	65,947	0.02%	大買/大賣/
2024/01/09	211	52.00	92.2	51.83	51.70	118.8	62,747	0.19%	大買/鉅額交易
2024/01/08	75.1	57.55	66.1	57.08	56.50	9	59,929	0.02%
2024/01/05	143.4	58.08	113.4	57.82	58.00	30	58,241	0.05%	大買/大賣/
2024/01/04	174.5	57.16	305.7	56.65	57.30	-131.2	54,924	-0.24%	大買/大賣/鉅額交易
2024/01/03	122	53.87	104.7	54.04	54.00	17.3	50,539	0.03%	大買/大賣/
2024/01/02	175.7	54.22	166.4	53.29	53.00	9.2	48,572	0.02%	大買/大賣/
2023/12/29	22.5	51.74	21.1	51.35	51.30	1.4	46,003	0.00%
2023/12/28	40	52.49	55.3	51.89	51.90	-15.2	45,551	-0.03%
2023/12/27	40	53.43	80	53.00	52.60	-40	44,588	-0.09%
2023/12/26	70.2	52.56	81.2	52.29	52.00	-11	43,061	-0.03%
2023/12/25	252.9	52.62	95.1	53.30	51.80	157.7	40,417	0.39%	大買/鉅額交易
2023/12/22	274	56.97	247.5	57.26	57.50	26.5	36,363	0.07%	大買/大賣/
2023/12/21	182.3	52.83	379.2	53.81	55.40	-196.9	30,431	-0.65%	大買/大賣/鉅額交易
2023/12/20	48	49.61	71.6	49.75	50.40	-23.6	25,050	-0.09%
2023/12/19	113.8	49.17	97.8	49.63	49.30	16.1	22,532	0.07%	大買/
2023/12/18	64.3	46.76	72.9	47.69	47.85	-8.6	18,279	-0.05%
2023/12/15	12.5	44.12	8.2	44.20	44.25	4.3	14,910	0.03%
2023/12/14	9.2	42.99	0	0.00	42.75	9.2	14,410	0.06%
2023/12/13	8.1	43.37	1.2	43.89	43.20	7	14,666	0.05%
2023/12/12	11	44.46	22	44.41	44.00	-11	16,436	-0.07%
2023/12/11	1	44.10	1	44.05	44.00	0	16,360	0.00%
2023/12/08	1	44.05	0	0.00	44.00	1	16,264	0.01%
2023/12/07	4.3	43.89	7.3	44.16	43.70	-3	16,227	-0.02%
2023/12/06	0	0.00	5	44.53	44.65	-5	16,207	-0.03%
2023/12/05	26	45.15	29	44.75	44.85	-3	16,069	-0.02%
2023/12/04	26	44.67	20.1	44.73	45.15	6	15,536	0.04%
2023/12/01	7	43.19	32	42.95	43.30	-25	14,717	-0.17%
2023/11/30	7	42.13	2	42.40	42.00	5	14,382	0.03%
2023/11/29	0	42.50	15	42.41	42.55	-15	14,303	-0.10%
2023/11/28	94	42.30	35	42.42	42.65	59	14,280	0.41%
2023/11/27	5	41.80	3.1	42.01	42.00	1.9	14,187	0.01%
2023/11/24	20	41.54	2	41.60	41.75	18	14,230	0.13%
2023/11/22	4	41.65	0	0.00	41.55	4	14,285	0.03%
2023/11/21	3	41.90	1	41.85	41.90	2	14,315	0.01%
2023/11/20	3	41.78	8	41.90	42.00	-5	14,564	-0.03%
2023/11/17	13.1	41.94	2	41.90	41.80	11.1	14,695	0.08%
2023/11/16	2	42.00	3	42.20	42.15	-1	14,689	-0.01%
2023/11/15	5	41.56	10	41.94	42.10	-5	14,752	-0.03%
2023/11/14	30.5	41.97	6	42.09	41.50	24.5	15,292	0.16%
2023/11/13	3	41.40	2	41.48	41.45	1	15,000	0.01%
2023/11/10	2.1	41.40	3	41.30	41.30	-0.9	15,307	-0.01%
2023/11/09	5.1	41.85	2	41.90	41.85	3.1	15,399	0.02%
2023/11/08	2.3	42.02	0	0.00	41.90	2.3	15,698	0.01%
2023/11/07	0	42.25	3	42.27	42.25	-3	15,767	-0.02%
2023/11/06	2	42.28	4	42.33	42.30	-2	15,975	-0.01%
2023/11/03	0	43.10	12.1	43.15	43.25	-12	15,983	-0.08%
2023/11/02	2	42.45	1	42.60	42.65	1	16,076	0.01%
2023/11/01	12	42.10	0.1	42.10	42.10	11.9	16,408	0.07%
2023/10/31	3	42.75	5	42.89	42.10	-2	16,745	-0.01%
2023/10/30	20	43.17	7.2	43.07	43.25	12.8	16,865	0.08%
2023/10/27	2	42.68	32	42.79	43.00	-30	16,907	-0.18%
2023/10/26	1	42.35	10	42.34	42.45	-9	17,389	-0.05%
2023/10/25	4.5	42.23	0	0.00	42.30	4.5	17,925	0.03%
2023/10/24	2	42.20	0	0.00	42.20	2	18,272	0.01%
2023/10/23	1	42.05	0	0.00	41.95	1	18,667	0.01%
2023/10/20	1.1	41.85	9	42.47	42.35	-7.9	18,868	-0.04%
2023/10/19	0	0.00	5	43.00	42.70	-5	19,136	-0.03%
2023/10/18	27	42.04	12	42.09	42.30	15	19,637	0.08%
2023/10/17	1	42.35	0	0.00	42.25	1	20,006	0.01%
2023/10/16	13	41.93	12	41.93	42.40	1	20,676	0.01%
2023/10/13	1.1	42.70	6	42.88	42.55	-4.9	21,410	-0.02%
2023/10/12	5	43.10	3.2	43.03	43.10	1.8	21,726	0.01%
2023/10/11	48.3	43.20	23	43.48	42.55	25.3	22,300	0.11%
2023/10/06	1.1	45.06	6	45.08	45.00	-4.9	23,265	-0.02%
2023/10/05	6	44.99	3.2	45.25	44.90	2.8	24,382	0.01%
2023/10/04	1	43.50	3	43.97	44.55	-2	24,984	-0.01%
2023/10/03	0	0.00	0.2	44.40	44.10	-0.2	25,836	0.00%
2023/10/02	5	44.60	4.2	44.77	44.45	0.9	26,366	0.00%
2023/09/28	0	46.00	0	0.00	45.45	0	27,236	0.00%
2023/09/27	3	46.50	16	46.12	45.90	-13	30,489	-0.04%
2023/09/26	0.2	46.00	4.1	45.72	45.95	-4	33,006	-0.01%
2023/09/25	7	45.75	9	45.63	45.95	-2	37,459	-0.01%
2023/09/22	36.9	45.73	2	45.75	45.80	34.9	39,241	0.09%
2023/09/21	2	45.75	18	45.75	45.60	-16	39,654	-0.04%
2023/09/20	11	46.60	13	46.56	46.30	-2	39,877	-0.01%
2023/09/19	3	45.57	7.5	45.75	45.85	-4.5	39,695	-0.01%
2023/09/18	11.5	45.83	6	45.68	45.50	5.5	39,773	0.01%
2023/09/15	64.3	46.43	72.4	46.50	46.45	-8.1	39,977	-0.02%
2023/09/14	3	44.15	12	44.23	44.60	-9	38,125	-0.02%
2023/09/13	0	43.20	21.4	43.20	43.30	-21.4	38,034	-0.06%
2023/09/12	2	42.92	4.3	43.00	43.10	-2.3	38,359	-0.01%
2023/09/11	0	42.70	4	42.83	42.50	-4	38,623	-0.01%
2023/09/08	1	42.85	0.3	42.80	42.65	0.7	38,922	0.00%
2023/09/07	6	42.55	0	0.00	42.50	6	39,057	0.02%
2023/09/06	1.1	42.89	1	42.70	42.60	0.1	39,193	0.00%
2023/09/05	0.5	43.00	23.3	43.26	43.30	-22.8	39,357	-0.06%
2023/09/04	3.1	43.00	6	42.85	42.90	-2.9	39,782	-0.01%
2023/09/01	6	42.40	1	42.40	42.10	5	39,716	0.01%
2023/08/31	2	42.40	3	42.77	42.25	-1	39,828	0.00%
2023/08/30	9	42.39	5	42.44	42.25	4	39,936	0.01%
2023/08/29	2	42.43	6	42.38	42.50	-4	40,016	-0.01%
2023/08/28	5	41.75	1	42.25	42.00	4	40,157	0.01%
2023/08/25	8	42.18	19.5	42.20	42.05	-11.5	40,320	-0.03%
2023/08/24	32.5	42.13	20	42.25	41.95	12.5	40,373	0.03%
2023/08/23	19.2	43.46	1	42.95	42.95	18.2	40,250	0.05%
2023/08/22	1	43.00	11	43.11	43.30	-10	40,211	-0.02%
2023/08/21	14	43.34	14	43.28	43.10	0	40,225	0.00%
2023/08/18	32	44.25	23	44.62	43.90	9	40,110	0.02%
2023/08/17	4	42.32	2	41.83	42.55	2	39,468	0.01%
2023/08/16	39.4	42.33	37	42.05	42.05	2.4	39,345	0.01%
2023/08/15	8	43.64	2.1	43.51	43.60	5.9	39,023	0.02%
2023/08/14	12.3	44.13	1.1	44.30	44.05	11.2	38,934	0.03%
2023/08/11	9	45.27	2	45.33	45.30	7	38,727	0.02%
2023/08/10	9.2	45.40	2	45.48	45.50	7.2	38,714	0.02%
2023/08/09	7	46.14	5.1	46.38	46.00	1.9	38,759	0.00%
2023/08/08	2	46.68	1	46.40	46.40	1	38,698	0.00%
2023/08/07	9	45.70	19	46.04	46.40	-10	38,780	-0.03%
2023/08/04	11.9	46.97	15	46.94	47.15	-3.1	38,682	-0.01%
2023/08/02	12	46.60	22	46.62	46.45	-10	38,518	-0.03%
2023/08/01	9	46.84	4	46.75	46.80	5	38,578	0.01%
2023/07/31	27.2	47.16	45	46.82	46.50	-17.8	38,652	-0.05%
2023/07/28	15	47.76	51	47.57	47.75	-36	38,349	-0.09%
2023/07/27	31.3	46.94	18	47.06	46.90	13.3	38,170	0.03%
2023/07/26	8.2	46.75	12	46.72	46.90	-3.8	38,213	-0.01%
2023/07/25	73.1	45.68	20	45.63	45.60	53.1	38,023	0.14%
2023/07/24	30	46.27	69.3	45.84	45.75	-39.3	38,172	-0.10%
2023/07/21	22	47.39	23	47.57	47.35	-1	38,225	0.00%
2023/07/20	69.7	47.44	67	47.82	48.40	2.7	37,923	0.01%
2023/07/19	27.7	47.04	32	46.85	46.80	-4.3	37,424	-0.01%
2023/07/18	59	46.46	58.7	46.10	46.30	0.3	37,107	0.00%
2023/07/17	34	45.03	29	45.10	45.05	5	36,551	0.01%
2023/07/14	41.7	44.93	34.2	45.00	44.60	7.4	36,353	0.02%
2023/07/13	136.3	44.63	45	44.47	44.00	91.3	36,109	0.25%	大買/
2023/07/12	47.4	46.87	49.7	47.00	46.25	-2.3	35,144	-0.01%
2023/07/11	43.3	48.65	11	48.99	48.40	32.3	34,359	0.09%
2023/07/10	23.9	49.31	120.5	49.10	48.85	-96.6	33,858	-0.29%	大賣/
2023/07/07	12.3	50.72	124.5	51.02	50.60	-112.2	33,170	-0.34%	大賣/鉅額交易
2023/07/06	141.2	51.12	38.6	51.27	51.00	102.6	32,733	0.31%	大買/鉅額交易
2023/07/05	138.4	52.64	884.7	51.78	51.70	-746.3	32,089	-2.33%	大買/大賣/鉅額交易
2023/07/04	62	54.12	1,091.7	54.18	54.20	-1,029.7	29,285	-3.52%	大賣/鉅額交易
2023/07/03	1,988.6	69.13	369.1	67.79	69.30	1,619.4	26,890	6.02%	大買/大賣/鉅額交易
2023/06/30	37	62.54	167.5	62.72	63.00	-130.5	22,631	-0.58%	大賣/鉅額交易
2023/06/29	43.4	60.04	6	60.35	60.10	37.4	20,969	0.18%
2023/06/28	39.2	60.74	2	60.60	60.70	37.2	20,607	0.18%
2023/06/27	21	61.48	5.2	61.51	61.10	15.8	20,361	0.08%
2023/06/26	32	61.25	6.7	61.62	61.10	25.3	20,295	0.12%
2023/06/21	141.2	61.86	17.1	62.28	61.50	124.1	20,189	0.61%	大買/鉅額交易
2023/06/20	38	63.33	9.2	63.48	63.20	28.8	19,866	0.14%
2023/06/19	22	63.70	4	64.52	63.50	18	19,802	0.09%
2023/06/16	22.1	64.65	35	64.59	64.80	-12.9	19,725	-0.07%
2023/06/15	8.3	64.10	4	64.30	64.10	4.3	19,599	0.02%
2023/06/14	16	64.19	21	64.20	64.30	-5	19,652	-0.03%
2023/06/13	61	62.85	9	63.14	63.20	52	20,100	0.26%
2023/06/12	20	62.30	12.5	62.61	63.00	7.5	21,149	0.04%
2023/06/09	6	62.47	5	62.90	62.90	1	22,330	0.00%
2023/06/08	18.2	62.47	12	62.68	62.60	6.2	23,461	0.03%
2023/06/07	3.4	61.79	2	61.70	61.70	1.4	26,858	0.01%
2023/06/06	6	61.45	1	61.40	61.70	5	27,226	0.02%
2023/06/05	38	61.11	1.1	61.13	60.90	36.9	27,587	0.13%
2023/06/02	10	61.58	28	61.41	61.50	-18	27,811	-0.06%
2023/06/01	9	60.51	0	61.50	61.40	9	28,459	0.03%
2023/05/31	11.5	61.11	4	61.53	60.80	7.5	29,434	0.03%
2023/05/30	9	61.46	5	61.92	61.30	4	29,898	0.01%
2023/05/29	7	62.00	19	62.02	62.00	-12	30,085	-0.04%
2023/05/26	11.7	61.39	10.1	61.18	61.30	1.7	30,598	0.01%
2023/05/25	7.1	61.29	2	61.35	61.10	5.1	31,159	0.02%
2023/05/24	3.1	61.80	13	61.95	61.90	-10	31,696	-0.03%
2023/05/23	6	61.73	4	62.05	61.70	2	32,291	0.01%
2023/05/22	6	62.05	26	62.02	62.10	-20	32,291	-0.06%
2023/05/19	4	61.15	0	0.00	61.30	4	32,218	0.01%
2023/05/18	1	61.10	5	61.40	61.30	-4	32,251	-0.01%
2023/05/17	2.2	61.50	4	61.45	61.20	-1.8	32,327	-0.01%
2023/05/16	10.4	61.11	5	61.12	60.90	5.4	32,444	0.02%
2023/05/15	4.1	60.64	10	60.95	61.20	-5.9	32,668	-0.02%
2023/05/12	8	60.38	2	60.40	60.20	6	32,769	0.02%
2023/05/11	20.2	60.26	5	60.90	60.10	15.2	32,791	0.05%
2023/05/10	16	61.22	25	61.13	61.60	-9	32,647	-0.03%
2023/05/09	11.2	60.55	2.3	60.38	60.30	8.9	32,509	0.03%
2023/05/08	18	60.61	9	60.92	60.50	9	32,727	0.03%
2023/05/05	12.2	61.10	5	61.14	61.20	7.2	33,125	0.02%
2023/05/04	17	60.88	7	60.83	60.80	10	33,362	0.03%
2023/05/03	32.8	60.96	12	60.79	60.70	20.8	33,379	0.06%
2023/05/02	36.1	61.69	25	61.77	61.90	11.1	33,340	0.03%
2023/04/28	7.1	63.07	7	63.00	63.10	0.1	33,450	0.00%
2023/04/27	29.2	61.86	10	61.67	61.70	19.2	33,449	0.06%
2023/04/26	27.1	62.60	13	62.65	62.40	14.1	33,449	0.04%
2023/04/25	14.3	64.08	3	63.87	63.70	11.3	33,282	0.03%
2023/04/24	3	64.67	2	65.00	64.70	1	33,348	0.00%
2023/04/21	53	65.37	17.7	64.99	64.90	35.4	33,497	0.11%
2023/04/20	12	66.68	26	66.67	66.40	-14	33,407	-0.04%
2023/04/19	13.2	66.07	16.1	66.47	66.00	-2.9	33,575	-0.01%
2023/04/18	23.1	67.65	31	66.62	66.40	-7.9	33,590	-0.02%
2023/04/17	13	67.63	16.4	67.63	67.70	-3.4	33,504	-0.01%
2023/04/14	12.1	66.87	15	66.97	66.80	-2.9	33,500	-0.01%
2023/04/13	13	66.33	12	66.22	66.30	1	33,627	0.00%
2023/04/12	16.1	66.39	14	66.31	66.40	2.1	33,872	0.01%
2023/04/11	4	66.00	6	65.82	65.60	-2	33,885	-0.01%
2023/04/10	19	66.08	4	66.35	65.70	15	34,120	0.04%
2023/04/07	16	65.06	26	65.36	65.60	-10	34,136	-0.03%
2023/04/06	13.1	64.13	1	64.00	64.00	12.1	34,381	0.04%
2023/03/31	4.2	64.09	15	64.19	64.30	-10.8	34,969	-0.03%
2023/03/30	2.1	63.31	19.1	63.42	63.30	-17	37,128	-0.05%
2023/03/29	46	63.88	24	63.73	63.50	22	38,375	0.06%
2023/03/28	18	64.48	18	64.05	64.00	0	39,630	0.00%
2023/03/27	30.1	64.03	86.1	63.86	64.20	-56	41,065	-0.14%
2023/03/24	41.1	64.20	36	64.16	64.20	5.1	43,592	0.01%
2023/03/23	35	64.30	18.2	64.31	64.10	16.8	43,772	0.04%
2023/03/22	18	65.43	48.2	65.45	65.30	-30.2	43,827	-0.07%
2023/03/21	39.8	65.58	40.6	65.32	65.10	-0.7	44,274	0.00%
2023/03/20	28	66.05	39	65.82	65.80	-11	44,251	-0.02%
2023/03/17	77.1	65.22	17	65.29	65.40	60.1	44,367	0.14%
2023/03/16	44.1	65.18	68	64.99	64.70	-24	44,186	-0.05%
2023/03/15	61.5	68.05	42	66.92	66.50	19.5	43,768	0.04%
2023/03/14	121.2	67.61	50	67.94	67.50	71.2	43,133	0.17%	大買/
2023/03/13	161.9	69.16	52.4	69.13	69.10	109.6	42,354	0.26%	大買/鉅額交易
2023/03/10	294.2	68.56	257	69.24	68.70	37.2	41,250	0.09%	大買/大賣/
2023/03/09	75.6	66.77	34	66.91	67.00	41.6	38,207	0.11%
2023/03/08	32.2	66.32	9	66.41	66.30	23.2	38,303	0.06%
2023/03/07	24.4	67.31	16	67.33	67.40	8.4	38,327	0.02%
2023/03/06	109	67.45	25.5	67.61	67.50	83.5	38,351	0.22%	大買/
2023/03/03	92.5	66.12	68.2	66.36	67.10	24.3	38,223	0.06%
2023/03/02	30.4	65.27	32.2	65.48	65.60	-1.8	37,646	0.00%
2023/03/01	9	63.67	3.4	64.10	63.80	5.6	37,249	0.02%
2023/02/24	32.5	64.50	54.1	64.31	64.60	-21.6	37,154	-0.06%
2023/02/23	21.2	64.18	92.8	64.02	64.30	-71.5	36,786	-0.19%
2023/02/22	69.1	62.75	64	63.04	62.60	5.1	36,541	0.01%
2023/02/21	52	61.64	44.1	62.23	62.80	7.9	36,156	0.02%
2023/02/20	41	60.09	17	60.27	60.50	24	36,047	0.07%
2023/02/17	5	59.82	4.5	59.80	59.80	0.5	36,564	0.00%
2023/02/16	15	60.26	6	60.15	60.30	9	37,101	0.02%
2023/02/15	10	60.11	14.5	60.32	60.00	-4.5	38,017	-0.01%
2023/02/14	9	60.31	8.4	60.24	60.70	0.6	38,376	0.00%
2023/02/13	14.2	59.16	105.5	58.95	59.00	-91.3	38,820	-0.24%	大賣/
2023/02/10	55.5	60.71	14	60.95	60.60	41.5	39,575	0.10%
2023/02/09	1	61.80	4	61.90	61.70	-3	39,863	-0.01%
2023/02/08	5.1	61.81	1	62.10	61.80	4.1	40,532	0.01%
2023/02/07	3	62.00	11	61.89	61.70	-8	40,938	-0.02%
2023/02/06	81.1	61.96	14	62.16	61.70	67.1	41,610	0.16%
2023/02/03	105.2	63.99	96	64.34	63.60	9.2	41,807	0.02%	大買/
2023/02/02	59.1	63.27	20.2	63.18	63.50	38.9	41,682	0.09%
2023/02/01	4.1	62.80	4	62.68	62.40	0.1	41,946	0.00%
2023/01/31	3.1	62.35	15	62.08	62.50	-11.9	42,304	-0.03%
2023/01/30	18.3	61.51	9	61.67	61.30	9.3	42,519	0.02%
2023/01/17	6.1	61.83	11.1	61.90	62.00	-5.1	42,507	-0.01%
2023/01/16	19.1	61.01	8	61.13	61.10	11.1	42,923	0.03%
2023/01/13	8.2	62.15	16	62.06	61.90	-7.8	42,948	-0.02%
2023/01/12	9.1	62.53	2	62.10	62.00	7.1	43,652	0.02%
2023/01/11	14	63.43	18	63.75	63.20	-4	43,990	-0.01%
2023/01/10	20	63.41	3	63.60	62.90	17	44,451	0.04%
2023/01/09	7.1	63.27	11.9	62.97	63.30	-4.8	45,826	-0.01%
2023/01/06	2	63.45	2	63.80	63.60	0	46,392	0.00%
2023/01/05	8	64.01	3	64.27	63.70	5	46,811	0.01%
2023/01/04	13.1	63.83	11	64.54	63.50	2.1	47,306	0.00%
2023/01/03	29.1	64.91	20	65.34	64.60	9.1	47,512	0.02%
2022/12/30	17	65.79	7	65.73	65.50	10	47,447	0.02%
2022/12/29	17	64.38	17	64.42	64.80	0	47,766	0.00%
2022/12/28	14	64.35	8	64.51	63.90	6	48,395	0.01%
2022/12/27	18	65.76	17	65.65	65.10	1	48,879	0.00%
2022/12/26	50	65.73	14	65.97	65.00	36	49,611	0.07%
2022/12/23	21	66.98	26	67.25	67.30	-5	49,849	-0.01%
2022/12/22	63.3	67.69	58.4	67.62	68.00	5	49,962	0.01%
2022/12/21	33	65.66	77.8	65.89	65.70	-44.8	48,536	-0.09%
2022/12/20	23	65.10	48.1	65.33	63.90	-25.1	48,045	-0.05%
2022/12/19	50	65.72	47.2	65.81	64.30	2.8	48,056	0.01%
2022/12/16	53.6	66.17	52.9	65.07	65.30	0.8	47,130	0.00%
2022/12/15	17	62.66	16	63.01	62.80	1	45,315	0.00%
2022/12/14	10	62.17	3	61.87	62.00	7	46,068	0.02%
2022/12/13	13	62.82	9	63.53	63.20	4	46,340	0.01%
2022/12/12	3	62.37	3	61.93	61.80	0	46,966	0.00%
2022/12/09	3.6	62.07	10	62.43	62.80	-6.5	47,494	-0.01%
2022/12/08	17	60.88	8	61.11	61.00	9	47,928	0.02%
2022/12/07	21.2	61.77	22.8	61.29	60.90	-1.6	48,316	0.00%
2022/12/06	16.4	62.70	170	63.72	61.70	-153.6	48,303	-0.32%	大賣/鉅額交易
2022/12/05	32.4	64.16	2	64.10	63.80	30.4	48,689	0.06%
2022/12/02	4.2	64.76	0	0.00	64.80	4.2	49,137	0.01%
2022/12/01	12.7	65.80	20	67.05	65.40	-7.3	49,641	-0.01%
2022/11/30	13	66.10	33	65.76	66.10	-20	49,206	-0.04%
2022/11/29	182	63.26	25	64.30	65.10	157	49,503	0.32%	大買/鉅額交易
2022/11/28	14.8	64.18	41	63.94	63.50	-26.3	50,617	-0.05%
2022/11/25	24.4	65.63	40	65.31	64.90	-15.6	50,539	-0.03%
2022/11/24	26.2	63.40	135.1	63.07	64.60	-108.9	50,633	-0.21%	大賣/鉅額交易
2022/11/23	3	62.70	11	62.63	62.50	-8	50,427	-0.02%
2022/11/22	5	61.84	12	62.12	61.70	-7	50,768	-0.01%
2022/11/21	10.2	62.07	5	61.76	61.40	5.2	50,760	0.01%
2022/11/18	8.5	64.09	0	0.00	63.00	8.5	50,662	0.02%
2022/11/17	8	64.78	3.1	65.00	64.80	5	50,562	0.01%
2022/11/16	25.1	64.98	21	64.91	64.60	4.1	50,600	0.01%
2022/11/15	29.2	65.40	11	65.54	65.30	18.2	50,611	0.04%
2022/11/14	15.1	66.03	17.5	65.99	66.20	-2.4	50,242	0.00%
2022/11/11	28	65.54	55.3	65.26	65.20	-27.3	49,814	-0.05%
2022/11/10	28	64.60	29.4	64.30	64.30	-1.4	49,247	0.00%
2022/11/09	19.1	63.95	18.1	64.05	64.50	1	49,377	0.00%
2022/11/08	37.1	64.25	32.7	63.85	63.40	4.4	49,893	0.01%
2022/11/07	29	62.44	43.6	62.45	62.30	-14.6	49,150	-0.03%
2022/11/04	36.2	60.70	30	61.02	61.20	6.2	48,969	0.01%
2022/11/03	4.1	58.66	7	59.61	60.20	-2.9	48,969	-0.01%
2022/11/02	34.1	60.69	28	60.11	59.80	6.1	49,333	0.01%
2022/11/01	19.2	59.92	10	59.64	59.10	9.2	49,288	0.02%
2022/10/31	50.1	60.39	14	60.50	60.20	36.1	49,669	0.07%
2022/10/28	11	61.71	43	61.86	60.60	-32	49,591	-0.06%
2022/10/27	17	62.05	20	62.55	63.20	-3	49,294	-0.01%
2022/10/26	15.1	61.08	44	60.78	61.90	-28.9	49,355	-0.06%
2022/10/25	14	61.86	6	61.67	61.50	8	49,192	0.02%
2022/10/24	12	63.26	20	62.85	62.10	-8	49,952	-0.02%
2022/10/21	24	61.67	45	61.54	61.00	-21	49,859	-0.04%
2022/10/20	66.2	59.90	56	60.05	61.80	10.2	49,937	0.02%
2022/10/19	21.2	63.01	69.2	63.34	63.00	-48	49,334	-0.10%
2022/10/18	18	61.32	64	61.82	61.90	-46	49,242	-0.09%
2022/10/17	97.1	57.73	97.1	59.25	60.00	0	49,301	0.00%
2022/10/14	24	61.47	39.1	62.75	62.80	-15.1	48,372	-0.03%
2022/10/13	15	60.50	40.4	61.15	59.30	-25.3	48,140	-0.05%
2022/10/12	39.5	62.29	52.3	61.47	61.60	-12.7	48,515	-0.03%
2022/10/11	32.1	64.28	65.3	64.23	63.70	-33.2	48,132	-0.07%
2022/10/07	13	65.15	19.2	65.03	65.10	-6.2	48,274	-0.01%
2022/10/06	58	63.94	50.4	64.41	65.00	7.6	48,762	0.02%
2022/10/05	15.6	64.96	72.4	64.87	64.70	-56.8	48,742	-0.12%
2022/10/04	127.3	63.70	50	64.41	63.80	77.3	48,954	0.16%	大買/
2022/10/03	54.6	63.01	51.2	63.33	63.50	3.4	48,972	0.01%
2022/09/30	135.4	59.50	182.1	59.55	61.50	-46.7	49,276	-0.09%	大買/大賣/
2022/09/29	235.2	60.96	61	60.84	59.90	174.2	49,257	0.35%	大買/鉅額交易
2022/09/28	84.5	61.26	110.9	61.09	60.30	-26.4	49,185	-0.05%	大賣/
2022/09/27	34	63.29	293	63.13	63.80	-259	49,868	-0.52%	大賣/鉅額交易
2022/09/26	93.4	64.16	221.5	62.90	61.60	-128.1	50,080	-0.26%	大賣/鉅額交易
2022/09/23	52.3	67.72	46.1	67.85	67.40	6.2	50,087	0.01%
2022/09/22	57	67.15	29	67.11	66.50	28	50,980	0.05%
2022/09/21	48.4	68.72	56.3	68.81	68.90	-7.9	52,291	-0.02%
2022/09/20	33	69.30	25.8	68.91	68.50	7.2	53,657	0.01%
2022/09/19	60.5	70.02	43.2	69.38	68.00	17.3	54,545	0.03%
2022/09/16	26	72.28	27	71.77	73.50	-1	55,737	0.00%
2022/09/15	64	73.40	39.8	73.27	72.60	24.3	57,078	0.04%
2022/09/14	14.2	70.79	13	70.17	71.80	1.2	58,063	0.00%
2022/09/13	35	71.83	54	71.46	71.10	-19	58,936	-0.03%
2022/09/12	78.1	70.22	63	70.48	71.00	15.1	60,447	0.03%
2022/09/08	128.4	68.42	127.1	68.18	67.80	1.3	60,618	0.00%	大買/大賣/
2022/09/07	42.4	69.38	33.2	69.47	69.60	9.2	60,925	0.02%
2022/09/06	48	71.33	25	70.83	70.60	23	60,618	0.04%
2022/09/05	17.7	70.61	48.4	70.75	70.80	-30.7	60,842	-0.05%
2022/09/02	108.8	74.57	110.1	74.75	71.10	-1.3	60,915	0.00%	大買/大賣/
2022/09/01	14.5	77.46	6	77.37	76.80	8.5	59,901	0.01%
2022/08/31	31.6	77.82	50.2	77.70	78.90	-18.6	60,664	-0.03%
2022/08/30	14	78.98	12	79.05	78.90	2	61,022	0.00%
2022/08/29	181.1	78.59	201	79.01	79.60	-19.9	60,912	-0.03%	大買/大賣/
2022/08/26	9.1	83.89	12	83.90	83.40	-2.9	60,860	0.00%
2022/08/25	24.2	83.75	10.4	83.54	83.40	13.8	60,824	0.02%
2022/08/24	13.4	82.69	11.1	82.66	82.10	2.3	61,032	0.00%
2022/08/23	7.1	83.31	1	83.20	83.00	6.1	61,445	0.01%
2022/08/22	34.2	84.15	37	84.45	83.60	-2.8	61,908	0.00%
2022/08/19	8.2	86.48	10	86.75	86.40	-1.8	62,006	0.00%
2022/08/18	7	86.60	15.1	86.46	86.50	-8.1	62,392	-0.01%
2022/08/17	13.4	86.85	13.2	86.76	86.40	0.2	62,883	0.00%
2022/08/16	62.3	86.30	51	86.48	86.00	11.3	63,549	0.02%
2022/08/15	98.6	88.18	38.1	88.73	87.50	60.5	65,024	0.09%
2022/08/12	20.4	91.18	27	91.18	91.10	-6.6	64,330	-0.01%
2022/08/11	43.1	91.87	20	92.03	91.00	23.1	64,799	0.04%
2022/08/10	26.4	92.13	13	92.34	91.10	13.4	64,739	0.02%
2022/08/09	42.5	92.20	42	92.16	93.30	0.5	64,922	0.00%
2022/08/08	35.6	90.29	32.1	90.07	91.10	3.5	65,189	0.01%
2022/08/05	25.1	89.82	95.5	89.94	90.50	-70.4	64,822	-0.11%
2022/08/04	15.2	86.49	6	86.20	87.50	9.2	64,639	0.01%
2022/08/03	25	87.26	33.4	87.58	87.00	-8.4	64,774	-0.01%
2022/08/02	62.1	87.44	17	87.64	87.50	45.1	65,237	0.07%
2022/08/01	17.7	89.66	20.3	89.11	90.00	-2.5	65,706	0.00%
2022/07/29	22.6	89.37	112.2	89.81	89.60	-89.6	66,156	-0.14%	大賣/
2022/07/28	37.1	87.04	23	87.28	86.50	14.1	66,003	0.02%
2022/07/27	111.5	87.40	31	87.67	88.20	80.5	66,676	0.12%	大買/
2022/07/26	13	87.11	15	86.38	86.70	-2	66,726	0.00%
2022/07/25	61.1	87.09	12	88.12	86.90	49.1	67,735	0.07%
2022/07/22	27.1	89.24	31.1	89.22	89.50	-3.9	67,498	-0.01%
2022/07/21	10.2	88.06	24	88.29	88.30	-13.8	67,386	-0.02%
2022/07/20	24	87.70	49	87.29	86.60	-25	67,091	-0.04%
2022/07/19	51.1	87.43	40	87.53	87.80	11.1	67,290	0.02%
2022/07/18	18.1	86.29	3.2	86.54	85.60	14.9	67,138	0.02%
2022/07/15	75	86.37	43	86.23	86.00	32	67,442	0.05%
2022/07/14	27	85.93	94	86.15	87.50	-67	67,226	-0.10%
2022/07/13	26	85.22	27.1	85.08	83.90	-1.1	66,766	0.00%
2022/07/12	40.2	82.70	37.2	82.61	82.10	3	66,490	0.00%
2022/07/11	26	87.82	49.1	87.72	88.20	-23.1	65,798	-0.04%
2022/07/08	49.1	86.14	69	86.34	86.50	-20	65,521	-0.03%
2022/07/07	26.2	81.93	18.1	81.99	83.20	8.1	64,780	0.01%
2022/07/06	30.2	81.93	55	81.57	80.30	-24.8	64,637	-0.04%
2022/07/05	98	81.07	123.1	81.18	82.10	-25.1	64,396	-0.04%	大賣/
2022/07/04	57.1	77.35	29	77.12	78.20	28.1	63,460	0.04%
2022/07/01	70.2	80.59	36	79.47	77.80	34.2	63,137	0.05%
2022/06/30	39.1	82.69	51	82.51	82.30	-11.9	62,173	-0.02%
2022/06/29	88.9	87.42	125	86.66	85.50	-36.1	61,324	-0.06%	大賣/
2022/06/28	194.5	89.35	113.5	89.82	91.70	81	59,592	0.14%	大買/大賣/
2022/06/27	17.2	85.65	51.2	85.94	86.10	-34	57,684	-0.06%
2022/06/24	132.4	99.51	80.1	99.58	98.30	52.3	56,688	0.09%	大買/
2022/06/23	46.5	98.24	34.1	98.83	96.20	12.4	55,115	0.02%
2022/06/22	82.3	104.07	67	104.37	101.00	15.3	54,660	0.03%
2022/06/21	51.4	110.44	75.1	110.15	109.50	-23.7	53,484	-0.04%
2022/06/20	157.6	113.13	76	113.80	111.50	81.6	52,638	0.15%	大買/
2022/06/17	24.4	117.90	38.2	118.11	119.50	-13.8	51,241	-0.03%
2022/06/16	73.3	119.84	37.2	120.46	117.00	36.2	51,178	0.07%
2022/06/15	26.2	123.19	20.1	122.88	122.00	6.1	51,700	0.01%
2022/06/14	32	121.23	12	122.46	123.50	20	54,011	0.04%
2022/06/13	42.6	121.71	31.8	122.04	120.50	10.8	58,139	0.02%
2022/06/10	14.2	125.75	31	125.69	126.00	-16.8	62,125	-0.03%
2022/06/09	66.4	126.50	50	126.97	126.50	16.4	64,603	0.03%
2022/06/08	81	129.37	126.6	129.21	130.00	-45.6	64,840	-0.07%	大賣/
2022/06/07	8.9	127.00	11	127.45	127.00	-2.1	65,936	0.00%
2022/06/06	12.2	127.16	22.3	127.40	126.50	-10.2	68,012	-0.01%
2022/06/02	8.6	126.50	11	126.14	126.50	-2.5	70,608	0.00%
2022/06/01	25	126.16	14.3	126.36	126.00	10.7	74,008	0.01%
2022/05/31	22.4	125.60	17	124.35	124.50	5.4	78,382	0.01%
2022/05/30	54	127.16	18	127.33	127.00	36	79,315	0.05%
2022/05/27	31	127.58	31	127.19	128.00	0	79,731	0.00%
2022/05/26	49.5	127.23	38	126.75	125.50	11.5	80,643	0.01%
2022/05/25	41	127.07	33.2	126.13	127.00	7.8	81,062	0.01%
2022/05/24	35.2	127.17	130.2	125.93	125.00	-95	81,523	-0.12%	大賣/
2022/05/23	191.1	124.50	151.6	125.30	127.00	39.5	81,311	0.05%	大買/大賣/
2022/05/20	33.9	117.62	24	117.19	117.50	9.9	80,820	0.01%
2022/05/19	19.9	113.06	9.1	114.02	115.00	10.8	81,893	0.01%
2022/05/18	10	117.45	7.3	117.93	117.50	2.7	82,686	0.00%
2022/05/17	47.7	117.39	37	116.70	116.50	10.7	82,835	0.01%
2022/05/16	68.9	119.80	170.5	119.19	119.00	-101.6	82,318	-0.12%	大賣/鉅額交易
2022/05/13	7	123.29	5	123.70	123.50	2	81,633	0.00%
2022/05/12	30.9	122.74	40	122.89	121.00	-9.1	82,357	-0.01%
2022/05/11	25.3	125.41	5	125.00	124.00	20.3	82,420	0.02%
2022/05/10	22.1	125.68	29	125.50	127.50	-7	82,463	-0.01%
2022/05/09	31.6	127.12	9.1	127.94	126.00	22.5	82,564	0.03%
2022/05/06	23.1	129.43	25.1	129.06	130.50	-2	83,956	0.00%
2022/05/05	66.4	130.88	76.2	130.51	130.00	-9.8	84,000	-0.01%
2022/05/04	59.2	130.17	63.8	129.99	130.00	-4.6	83,662	-0.01%
2022/05/03	7.1	125.99	13.1	125.77	126.50	-6	83,182	-0.01%
2022/04/29	56	125.55	82	125.55	126.00	-26	83,396	-0.03%
2022/04/28	5.1	121.39	12.2	121.99	120.50	-7.1	83,043	-0.01%
2022/04/27	17.3	119.32	43	119.04	121.00	-25.7	83,084	-0.03%
2022/04/26	16	121.72	12	121.75	121.00	4	83,162	0.00%
2022/04/25	21.1	122.10	10.3	121.82	121.50	10.8	83,168	0.01%
2022/04/22	74	126.53	54.1	126.32	126.50	20	82,614	0.02%
2022/04/21	70.1	125.42	35.1	125.49	125.00	35	82,619	0.04%
2022/04/20	9.1	123.89	12.4	124.28	123.50	-3.3	82,611	0.00%
2022/04/19	15	123.40	7.2	123.42	123.00	7.8	82,899	0.01%
2022/04/18	11.2	121.37	10	122.70	121.00	1.2	83,044	0.00%
2022/04/15	15.1	123.27	14	123.29	124.00	1.1	83,260	0.00%
2022/04/14	344.3	125.34	5.1	124.30	122.00	339.2	83,333	0.41%	大買/鉅額交易
2022/04/13	12	123.71	25.1	123.70	124.50	-13.1	83,224	-0.02%
2022/04/12	18	120.31	5.1	120.23	120.00	12.9	83,001	0.02%
2022/04/11	20.1	123.07	15.1	123.53	121.50	5	82,677	0.01%
2022/04/08	10	122.90	18.5	123.12	124.00	-8.5	83,699	-0.01%
2022/04/07	41	120.84	44.1	120.32	119.00	-3	84,236	0.00%
2022/04/06	13.2	123.63	77	123.50	123.50	-63.8	83,973	-0.08%
2022/04/01	17	125.29	23	125.46	126.50	-6	84,317	-0.01%
2022/03/31	24	124.13	65.5	123.72	124.50	-41.5	83,818	-0.05%
2022/03/30	30	124.23	37	124.30	124.00	-7	83,671	-0.01%
2022/03/29	24.1	124.42	32	124.23	123.50	-7.9	83,578	-0.01%
2022/03/28	34.7	121.07	14.1	121.78	122.50	20.6	83,389	0.02%
2022/03/25	77.9	123.60	30.1	123.78	122.00	47.8	83,417	0.06%
2022/03/24	48	128.64	119.8	128.56	128.00	-71.8	82,453	-0.09%	大賣/
2022/03/23	19.2	130.32	21.5	130.73	130.50	-2.3	82,569	0.00%
2022/03/22	21.2	130.13	9.4	131.32	129.50	11.8	82,630	0.01%
2022/03/21	32.1	130.58	34	130.66	131.50	-1.9	83,027	0.00%
2022/03/18	108.1	130.11	79	130.18	130.00	29.1	83,743	0.03%	大買/
2022/03/17	178.9	130.79	145.1	130.92	133.00	33.8	83,304	0.04%	大買/大賣/
2022/03/16	488.3	129.92	565.9	130.24	127.00	-77.5	81,632	-0.09%	大買/大賣/
2022/03/15	548.7	133.77	391.7	133.04	130.00	157.1	77,870	0.20%	大買/大賣/鉅額交易
2022/03/14	286.4	131.26	240.6	131.10	132.50	45.8	75,063	0.06%	大買/大賣/
2022/03/11	109.3	125.27	95	125.78	125.50	14.3	74,144	0.02%	大買/
2022/03/10	84.4	127.16	88.6	126.91	124.00	-4.2	74,720	-0.01%
2022/03/09	108.1	123.54	100.4	123.83	125.50	7.7	74,426	0.01%	大買/
2022/03/08	163.4	120.86	122	120.04	118.00	41.4	75,309	0.06%	大買/大賣/
2022/03/07	182.4	129.88	95	129.88	125.50	87.4	73,027	0.12%	大買/
2022/03/04	195.7	130.69	526.3	132.49	133.00	-330.5	70,755	-0.47%	大買/大賣/鉅額交易
2022/03/03	47.6	124.53	49.2	123.99	125.00	-1.6	67,329	0.00%
2022/03/02	70.1	121.12	102	121.22	120.50	-31.9	67,365	-0.05%	大賣/
2022/03/01	20	118.55	64.3	119.66	120.50	-44.2	67,492	-0.07%
2022/02/25	86.2	115.94	25.3	116.00	115.50	60.9	66,518	0.09%
2022/02/24	148.2	113.88	87.4	112.14	112.50	60.8	66,509	0.09%	大買/
2022/02/23	70.1	116.10	18	115.75	116.00	52.1	66,667	0.08%
2022/02/22	49.4	114.19	29.2	114.42	113.50	20.2	66,784	0.03%
2022/02/21	140.1	119.10	45.4	119.49	119.50	94.7	66,056	0.14%	大買/
2022/02/18	44.1	115.85	107.1	115.32	116.50	-63	65,633	-0.10%	大賣/
2022/02/17	21.4	113.14	38.2	113.03	112.00	-16.8	65,389	-0.03%
2022/02/16	15	112.83	19	112.92	112.50	-4	65,849	-0.01%
2022/02/15	10.1	111.35	23	111.11	111.00	-12.9	67,216	-0.02%
2022/02/14	81	113.15	63.6	113.47	110.50	17.4	69,698	0.02%
2022/02/11	68.1	113.55	39.5	113.04	112.00	28.6	70,922	0.04%
2022/02/10	29	113.22	26	113.48	114.00	3	73,391	0.00%
2022/02/09	48.1	113.52	57.8	112.73	112.00	-9.7	75,972	-0.01%
2022/02/08	116.2	112.34	142.9	113.03	112.50	-26.7	76,404	-0.03%	大買/大賣/
2022/02/07	12.1	104.13	31.2	106.06	108.00	-19.1	75,977	-0.03%
2022/01/26	20	98.71	53.2	98.08	98.60	-33.2	77,797	-0.04%
2022/01/25	61.4	96.42	12.2	96.88	95.10	49.2	78,903	0.06%
2022/01/24	35.1	98.83	34	98.04	99.90	1.1	79,863	0.00%
2022/01/21	33	100.55	29.8	99.71	99.00	3.2	81,531	0.00%
2022/01/20	10.1	104.35	4.2	104.74	104.00	5.9	81,873	0.01%
2022/01/19	13.3	105.45	16	104.31	104.00	-2.7	82,182	0.00%
2022/01/18	11.1	106.68	6	106.67	106.50	5.1	82,578	0.01%
2022/01/17	8.1	105.50	29.1	105.91	105.50	-21	84,025	-0.02%
2022/01/14	26.1	106.00	26	106.38	107.50	0.1	85,320	0.00%
2022/01/13	54.2	106.20	3	108.33	105.00	51.2	85,258	0.06%
2022/01/12	19.3	109.38	14.1	110.32	108.00	5.2	85,586	0.01%
2022/01/11	15.1	113.20	4	113.75	112.00	11.1	86,061	0.01%
2022/01/10	22.2	111.57	8	111.69	111.50	14.2	88,288	0.02%
2022/01/07	7.1	113.92	7	112.57	113.50	0.1	88,943	0.00%
2022/01/06	16.1	115.15	13.2	115.37	114.50	2.9	90,871	0.00%
2022/01/05	13	116.11	12	115.38	115.00	1	92,607	0.00%
2022/01/04	21.1	115.12	7	115.21	115.50	14.1	94,435	0.01%
2022/01/03	66.4	115.36	33.2	116.30	114.50	33.2	95,492	0.03%
2021/12/30	45.4	121.64	11	121.09	121.00	34.4	96,085	0.04%
2021/12/29	26	125.36	32.2	125.77	124.50	-6.2	96,956	-0.01%
2021/12/28	29	125.48	29.7	125.60	125.00	-0.7	99,686	0.00%
2021/12/27	8	123.00	10	123.00	122.50	-2	102,126	0.00%
2021/12/24	28.1	123.37	24.1	123.06	122.50	4	104,474	0.00%
2021/12/23	34.3	123.77	17	124.38	122.50	17.3	104,848	0.02%
2021/12/22	16.1	125.03	12	125.21	124.00	4.1	105,445	0.00%
2021/12/21	43.1	125.19	71.7	124.24	125.50	-28.5	106,154	-0.03%
2021/12/20	27.1	122.46	10	122.60	122.00	17.1	106,601	0.02%
2021/12/17	32	123.89	42.1	124.26	123.50	-10.1	107,404	-0.01%
2021/12/16	32.1	122.97	36.1	123.54	122.00	-3.9	107,424	0.00%
2021/12/15	33.3	121.43	47.2	121.33	122.50	-14	107,772	-0.01%
2021/12/14	84.5	122.30	103.1	121.92	120.00	-18.6	108,598	-0.02%	大賣/
2021/12/13	106.5	127.60	95.8	128.25	127.50	10.8	107,638	0.01%	大買/
2021/12/10	34.3	124.84	36.9	125.21	124.00	-2.6	107,904	0.00%
2021/12/09	37.3	128.34	47.7	127.63	128.50	-10.4	108,286	-0.01%
2021/12/08	235	129.56	132.5	128.95	127.00	102.5	108,570	0.09%	大買/大賣/鉅額交易
2021/12/07	116.6	126.63	118.4	127.17	126.50	-1.8	108,326	0.00%	大買/大賣/
2021/12/06	176.5	125.30	178.3	126.02	125.50	-1.8	107,348	0.00%	大買/大賣/
2021/12/03	82.4	123.26	80	123.24	121.00	2.4	107,425	0.00%
2021/12/02	193.3	120.72	299.2	120.53	122.00	-105.9	108,920	-0.10%	大買/大賣/鉅額交易
2021/12/01	34.1	115.43	25	115.48	115.00	9.1	108,146	0.01%
2021/11/30	26.1	114.30	61.2	113.91	115.50	-35.1	109,446	-0.03%
2021/11/29	102.1	110.75	74.1	111.19	110.00	28.1	110,108	0.03%	大買/
2021/11/26	85.3	111.52	39	110.71	108.50	46.3	111,251	0.04%
2021/11/25	85.1	114.20	132	114.17	114.50	-46.9	111,468	-0.04%	大賣/
2021/11/24	33.7	110.96	29	111.28	111.00	4.7	111,235	0.00%
2021/11/23	41.1	111.79	37.4	111.99	111.00	3.7	112,812	0.00%
2021/11/22	85	110.57	110.1	111.36	110.50	-25.1	114,198	-0.02%	大賣/
2021/11/19	69.1	108.87	36.1	109.00	107.50	33	114,975	0.03%
2021/11/18	58.1	109.08	63.4	110.07	109.50	-5.2	117,677	0.00%
2021/11/17	70.1	108.20	46	108.53	107.50	24.1	121,270	0.02%
2021/11/16	50	107.32	82.3	108.11	110.00	-32.3	123,103	-0.03%
2021/11/15	71.7	106.83	66	106.54	105.00	5.7	127,419	0.00%
2021/11/12	115.2	107.91	91	108.19	106.50	24.2	131,716	0.02%	大買/
2021/11/11	159.2	111.88	152	111.09	106.00	7.1	132,977	0.01%	大買/大賣/
2021/11/10	132	117.32	123.1	118.41	115.00	8.9	135,003	0.01%	大買/大賣/
2021/11/09	141.2	117.73	157.4	117.85	116.00	-16.2	140,209	-0.01%	大買/大賣/
2021/11/08	171	110.85	309.5	113.70	118.00	-138.5	142,061	-0.10%	大買/大賣/鉅額交易
2021/11/05	50.1	106.18	74	106.69	107.50	-23.9	139,337	-0.02%
2021/11/04	167.6	109.93	167.1	110.22	106.00	0.5	138,354	0.00%	大買/大賣/
2021/11/03	149.1	107.02	171	107.08	108.50	-21.9	136,510	-0.02%	大買/大賣/
2021/11/02	140.1	100.87	194.2	101.23	101.50	-54	134,128	-0.04%	大買/大賣/
2021/11/01	93.1	98.88	81.3	98.56	98.00	11.9	132,545	0.01%
2021/10/29	141	94.27	197.1	94.05	96.50	-56.1	131,175	-0.04%	大買/大賣/
2021/10/28	114.1	91.49	139	91.28	90.60	-24.9	129,241	-0.02%	大買/大賣/
2021/10/27	54.1	89.77	57	89.16	89.30	-2.9	128,450	0.00%
2021/10/26	78.1	90.53	68.9	90.39	90.40	9.2	128,539	0.01%
2021/10/25	42	88.22	63.6	88.74	89.50	-21.6	128,190	-0.02%
2021/10/22	121.2	86.43	82.5	85.85	85.10	38.8	134,285	0.03%	大買/
2021/10/21	41.1	90.13	45.2	89.54	89.30	-4.1	138,034	0.00%
2021/10/20	57.3	89.84	84.2	89.85	88.30	-27	141,419	-0.02%
2021/10/19	66.4	89.14	105.3	89.46	88.00	-38.9	147,572	-0.03%	大賣/
2021/10/18	190.1	86.70	160.4	86.47	89.00	29.7	153,817	0.02%	大買/大賣/
2021/10/15	77.2	92.61	51	92.72	92.30	26.2	158,915	0.02%
2021/10/14	82	91.39	103.9	91.95	92.40	-21.9	165,462	-0.01%	大賣/
2021/10/13	70.2	90.37	72.5	90.57	88.50	-2.3	169,792	0.00%
2021/10/12	161.7	89.55	184.3	88.87	87.40	-22.6	178,274	-0.01%	大買/大賣/
2021/10/08	74.4	97.59	68	96.76	96.80	6.4	182,954	0.00%
2021/10/07	148.2	97.60	164.4	98.10	98.50	-16.2	193,894	-0.01%	大買/大賣/
2021/10/06	132.4	94.98	106.6	94.50	92.50	25.8	200,591	0.01%	大買/大賣/
2021/10/05	200.3	95.53	216.5	95.58	98.20	-16.1	207,184	-0.01%	大買/大賣/
2021/10/04	195.8	100.19	217.9	100.40	97.20	-22.1	213,430	-0.01%	大買/大賣/
2021/10/01	163.9	110.59	105.3	109.41	108.00	58.5	221,206	0.03%	大買/大賣/
2021/09/30	44.3	118.13	30.2	118.28	119.50	14.2	228,637	0.01%
2021/09/29	69.7	117.33	49	117.57	116.50	20.7	234,860	0.01%
2021/09/28	72.1	120.12	60	120.01	119.00	12	235,128	0.01%
2021/09/27	127.2	126.66	71	127.22	124.50	56.2	235,404	0.02%	大買/
2021/09/24	77.2	126.16	178.5	125.95	126.50	-101.3	235,906	-0.04%	大賣/鉅額交易
2021/09/23	31	121.79	53.5	122.24	121.50	-22.5	235,844	-0.01%
2021/09/22	52.1	120.47	39.1	120.59	119.50	13	236,684	0.01%
2021/09/17	112.6	122.24	106.5	122.64	123.00	6.1	237,068	0.00%	大買/大賣/
2021/09/16	53.4	119.58	23	119.54	118.00	30.4	236,470	0.01%
2021/09/15	135.1	118.73	135.1	119.14	121.50	0	236,838	0.00%	大買/大賣/
2021/09/14	110	121.17	79.6	119.72	117.50	30.4	237,316	0.01%	大買/
2021/09/13	105.1	126.39	79.5	127.09	124.50	25.6	237,488	0.01%	大買/
2021/09/10	78	122.39	129.1	123.30	125.50	-51.1	246,873	-0.02%	大賣/
2021/09/09	64.1	120.50	80	121.01	121.50	-15.9	257,351	-0.01%
2021/09/08	91.4	120.15	107.5	120.37	122.00	-16	263,381	-0.01%	大賣/
2021/09/07	119.3	120.06	153.3	120.30	120.50	-34	272,442	-0.01%	大買/大賣/
2021/09/06	174.2	115.90	114	116.76	113.00	60.2	276,298	0.02%	大買/大賣/
2021/09/03	126.5	121.77	95.1	121.23	120.50	31.4	281,059	0.01%	大買/
2021/09/02	70.2	125.15	160	123.50	126.00	-89.8	284,216	-0.03%	大賣/
2021/09/01	122	127.83	77	128.95	125.00	45	287,620	0.02%	大買/
2021/08/31	87.6	133.86	49.4	133.41	133.50	38.2	289,436	0.01%
2021/08/30	18	137.39	33.1	137.88	136.00	-15.1	296,177	-0.01%
2021/08/27	69.4	137.36	46.9	138.28	137.00	22.4	301,757	0.01%
2021/08/26	90.2	137.47	97	137.94	140.00	-6.8	307,355	0.00%
2021/08/25	88.1	136.19	72	136.79	138.50	16	313,162	0.01%
2021/08/24	140.6	138.16	114	137.46	134.50	26.6	317,742	0.01%	大買/大賣/
2021/08/23	176.7	139.98	248.2	140.04	139.50	-71.5	322,119	-0.02%	大買/大賣/
2021/08/20	105.4	128.73	130.3	129.15	130.50	-24.9	325,644	-0.01%	大買/大賣/
2021/08/19	344.3	131.88	205.1	131.09	126.50	139.2	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	231.1	130.40	249.9	131.58	136.50	-18.8	341,307	-0.01%	大買/大賣/
2021/08/17	109.2	126.59	107	127.31	124.50	2.2	345,747	0.00%	大買/大賣/
2021/08/16	223.2	132.04	157.2	131.05	126.00	66.1	353,207	0.02%	大買/大賣/
2021/08/13	349.5	135.97	317.9	135.66	133.00	31.6	356,926	0.01%	大買/大賣/
2021/08/12	106.6	127.81	124.6	128.60	133.50	-17.9	361,288	0.00%	大買/大賣/
2021/08/11	25.1	119.23	1	122.00	125.00	24.1	362,298	0.01%
2021/08/10	12.1	130.08	18.1	128.16	130.00	-6	366,350	0.00%
2021/08/09	3	133.67	21	134.69	132.50	-18	375,355	0.00%
2021/08/06	14.3	131.02	11	132.91	131.00	3.3	385,819	0.00%
2021/08/05	1.1	127.82	32	127.14	125.50	-30.9	394,945	-0.01%
2021/08/04	14.1	129.17	20	128.55	129.00	-5.9	400,626	0.00%
2021/08/03	10	124.80	16	124.75	126.00	-6	409,286	0.00%
2021/08/02	17.1	119.60	5.1	119.49	120.00	12	416,150	0.00%
2021/07/30	22.2	126.02	4	127.00	117.00	18.2	423,521	0.00%
2021/07/29	3	121.67	55.2	126.30	129.50	-52.2	430,617	-0.01%
2021/07/28	350.4	116.30	344.9	117.03	118.00	5.5	438,242	0.00%	大買/大賣/
2021/07/27	229.6	125.08	198.1	125.18	122.50	31.5	443,452	0.01%	大買/大賣/
2021/07/26	229.6	141.25	265.9	140.36	136.00	-36.3	443,188	-0.01%	大買/大賣/
2021/07/23	385.7	142.93	1,831.4	140.71	145.50	-1,445.7	444,634	-0.33%	大買/大賣/鉅額交易
2021/07/22	296.2	142.57	285.7	142.70	140.50	10.5	444,272	0.00%	大買/大賣/
2021/07/21	424.7	164.24	494.2	165.26	153.50	-69.5	443,347	-0.02%	大買/大賣/
2021/07/20	565.1	176.41	1,323.8	180.32	170.50	-758.6	438,485	-0.17%	大買/大賣/鉅額交易
2021/07/19	320.8	192.96	220.4	192.14	188.00	100.4	437,498	0.02%	大買/大賣/
2021/07/16	694	186.80	452.9	188.08	188.00	241	431,890	0.06%	大買/大賣/鉅額交易
2021/07/15	312.5	173.93	324.7	173.03	179.00	-12.2	421,928	0.00%	大買/大賣/
2021/07/14	745.6	168.99	818.5	170.11	163.00	-72.9	415,579	-0.02%	大買/大賣/
2021/07/13	519.8	187.20	605.9	188.50	176.00	-86.1	404,074	-0.02%	大買/大賣/
2021/07/12	582.4	200.66	844.4	201.83	195.50	-262	395,926	-0.07%	大買/大賣/鉅額交易
2021/07/09	493.8	207.23	386.2	206.55	195.50	107.5	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	716	211.65	810.7	212.32	216.50	-94.7	379,248	-0.02%	大買/大賣/
2021/07/07	404.3	218.07	314.9	216.27	210.00	89.4	368,918	0.02%	大買/大賣/
2021/07/06	231.2	205.49	255.5	211.81	216.50	-24.3	359,596	-0.01%	大買/大賣/
2021/07/05	130.4	194.82	72.6	192.44	197.00	57.8	353,712	0.02%	大買/
2021/07/02	215.7	195.03	93	192.76	191.00	122.6	356,844	0.03%	大買/鉅額交易
2021/07/01	165.8	194.74	54.8	193.91	196.00	110.9	356,879	0.03%	大買/鉅額交易
2021/06/30	65.4	173.75	66.7	175.43	182.50	-1.2	356,519	0.00%
2021/06/29	89.6	167.76	122.6	164.50	166.00	-33	356,354	-0.01%	大賣/
2021/06/28	65.7	164.57	114	163.03	166.00	-48.4	356,036	-0.01%	大賣/
2021/06/25	215.6	150.21	204.8	150.23	151.00	10.8	355,308	0.00%	大買/大賣/
2021/06/24	138.4	146.09	125.2	146.38	149.00	13.3	355,062	0.00%	大買/大賣/
2021/06/23	147.9	142.43	160.8	141.06	139.50	-13	354,532	0.00%	大買/大賣/
2021/06/22	104.3	159.75	128.2	156.62	154.50	-23.9	353,074	-0.01%	大買/大賣/
2021/06/21	566.5	157.63	510.3	158.40	158.50	56.2	352,224	0.02%	大買/大賣/
2021/06/18	674.9	146.18	663.9	146.64	149.50	11.1	343,265	0.00%	大買/大賣/
2021/06/17	401.8	132.10	406.4	132.52	140.50	-4.6	335,123	0.00%	大買/大賣/
2021/06/16	720.5	132.56	590.5	133.29	130.00	129.9	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	677.8	122.77	936.9	123.07	127.50	-259.1	325,696	-0.08%	大買/大賣/鉅額交易
2021/06/11	425	116.10	598.9	116.73	116.00	-173.9	322,158	-0.05%	大買/大賣/鉅額交易
2021/06/09	196.5	114.62	181.4	114.20	113.00	15	317,997	0.00%	大買/大賣/
2021/06/08	171.5	111.34	245.1	112.15	114.50	-73.5	317,367	-0.02%	大買/大賣/
2021/06/07	405.9	110.31	277.2	109.34	107.00	128.7	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	357.2	116.23	671	117.05	115.50	-313.8	310,473	-0.10%	大買/大賣/鉅額交易
2021/06/03	681.2	114.96	541.4	115.47	112.50	139.8	305,815	0.05%	大買/大賣/鉅額交易
2021/06/02	786.9	114.64	674.2	115.01	111.00	112.7	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	291.3	106.17	437.9	106.80	112.50	-146.6	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	679.8	110.55	556.3	110.52	102.50	123.5	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	326.3	107.29	380.6	107.62	108.00	-54.3	284,171	-0.02%	大買/大賣/
2021/05/27	528	102.38	479.1	102.78	103.00	48.9	282,340	0.02%	大買/大賣/
2021/05/26	447.1	94.40	604.6	95.04	98.80	-157.5	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	468.9	91.76	513.2	90.60	91.00	-44.3	264,602	-0.02%	大買/大賣/
2021/05/24	532.9	95.21	554.9	95.24	93.10	-22	258,762	-0.01%	大買/大賣/
2021/05/21	375.5	89.20	512	89.63	91.80	-136.5	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	679.8	84.09	478.4	84.07	83.50	201.3	249,501	0.08%	大買/大賣/鉅額交易
2021/05/19	426.9	77.84	236.7	79.21	80.50	190.2	240,679	0.08%	大買/大賣/鉅額交易
2021/05/18	144	71.39	230.5	72.50	73.20	-86.5	240,357	-0.04%	大買/大賣/
2021/05/17	482.3	69.47	432.6	70.15	66.60	49.7	239,398	0.02%	大買/大賣/
2021/05/14	326.3	76.51	375.2	75.38	74.00	-48.9	231,834	-0.02%	大買/大賣/
2021/05/13	644.9	80.74	397.5	81.14	79.20	247.4	223,617	0.11%	大買/大賣/鉅額交易
2021/05/12	236.8	91.54	177.1	92.15	87.90	59.7	219,837	0.03%	大買/大賣/
2021/05/11	287.5	99.90	153.4	99.57	97.60	134.2	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	241.1	97.47	251.8	97.47	100.50	-10.6	211,021	-0.01%	大買/大賣/
2021/05/07	245.7	87.67	339.9	87.98	91.50	-94.2	205,669	-0.05%	大買/大賣/
2021/05/06	290.6	86.63	236	87.37	84.30	54.6	199,980	0.03%	大買/大賣/
2021/05/05	250.5	83.79	206.7	82.94	87.00	43.8	194,188	0.02%	大買/大賣/
2021/05/04	600.3	84.55	418.4	84.72	80.00	181.9	188,143	0.10%	大買/大賣/鉅額交易
2021/05/03	101.2	86.06	141.3	86.95	87.70	-40.1	178,164	-0.02%	大買/大賣/
2021/04/29	133.4	74.86	134.3	75.66	79.80	-0.9	176,200	0.00%	大買/大賣/
2021/04/28	134.4	74.69	104	74.78	75.00	30.4	175,065	0.02%	大買/大賣/
2021/04/27	117.2	70.90	123.6	71.33	72.00	-6.3	173,347	0.00%	大買/大賣/
2021/04/26	54	65.05	89.4	66.10	66.40	-35.4	173,132	-0.02%
2021/04/23	431.5	60.12	172.1	59.62	60.40	259.3	171,013	0.15%	大買/大賣/鉅額交易
2021/04/22	57	63.47	23	63.06	59.60	34	164,496	0.02%
2021/04/21	9	62.11	30	61.87	62.70	-21	164,016	-0.01%
2021/04/20	21	55.21	8.5	55.83	57.00	12.5	164,103	0.01%
2021/04/19	9	54.59	27	54.94	55.00	-18	164,405	-0.01%
2021/04/16	11.3	48.68	56.4	49.27	50.60	-45.1	164,100	-0.03%
2021/04/15	109	46.09	14	46.65	46.70	95	164,510	0.06%	大買/
2021/04/14	10.4	43.94	96	45.23	45.50	-85.6	164,583	-0.05%
2021/04/13	37	46.63	41.2	46.23	44.80	-4.2	164,633	0.00%
2021/04/12	245	45.18	25	46.02	46.10	220	164,629	0.13%	大買/鉅額交易
2021/04/09	84.3	42.61	84	42.34	42.75	0.3	165,508	0.00%
2021/04/08	203.1	46.45	163.1	46.50	46.20	40.1	166,041	0.02%	大買/大賣/
2021/04/07	71.3	45.56	113.4	45.41	46.35	-42.1	163,315	-0.03%	大賣/
2021/04/06	58	42.97	188.8	43.16	44.15	-130.7	167,064	-0.08%	大賣/鉅額交易
2021/04/01	55.5	39.63	142	39.47	40.15	-86.5	166,929	-0.05%	大賣/
2021/03/31	81	36.93	153	37.35	37.70	-72	168,610	-0.04%	大賣/
2021/03/30	43	34.98	50.4	35.05	35.40	-7.4	170,852	0.00%
2021/03/29	15	35.19	22.4	35.21	35.25	-7.4	173,799	0.00%
2021/03/26	18	33.28	14	33.85	34.00	4	177,613	0.00%
2021/03/25	11.3	32.75	68.3	32.63	32.50	-56.9	180,526	-0.03%
2021/03/24	50.2	33.34	25	33.20	33.80	25.2	183,190	0.01%
2021/03/23	123	34.75	80.3	33.76	33.50	42.7	183,605	0.02%	大買/
2021/03/22	172.3	35.65	195.1	35.70	35.85	-22.8	183,839	-0.01%	大買/大賣/
2021/03/19	146.7	32.55	419.2	32.62	32.60	-272.5	183,461	-0.15%	大買/大賣/鉅額交易
2021/03/18	74.1	31.68	141.2	31.63	31.90	-67.1	179,519	-0.04%	大賣/
2021/03/17	81.7	30.91	360.2	31.15	31.30	-278.5	178,101	-0.16%	大賣/鉅額交易
2021/03/16	94.1	30.40	41.4	30.47	30.05	52.7	175,723	0.03%
2021/03/15	107.4	30.34	656.7	30.46	31.30	-549.3	173,929	-0.32%	大買/大賣/鉅額交易
2021/03/12	122.2	29.02	229	29.30	29.15	-106.8	171,598	-0.06%	大買/大賣/鉅額交易
2021/03/11	202.3	28.90	59	28.80	28.10	143.3	167,339	0.09%	大買/鉅額交易
2021/03/10	35	27.89	95	28.23	28.00	-60	164,597	-0.04%
2021/03/09	122	26.96	37	27.41	27.60	85	162,088	0.05%	大買/
2021/03/08	43	26.96	38	26.91	26.80	5	160,756	0.00%
2021/03/05	39	26.50	17	26.34	26.05	22	159,337	0.01%
2021/03/04	52	27.00	27	27.03	26.60	25	158,383	0.02%
2021/03/03	160	27.22	388	26.97	27.60	-228	157,418	-0.14%	大買/大賣/鉅額交易
2021/03/02	289	27.49	395	28.66	27.10	-106	155,628	-0.07%	大買/大賣/鉅額交易
2021/02/26	52.5	28.50	53	28.55	29.00	-0.5	151,002	0.00%
2021/02/25	118	28.79	160.1	28.78	28.50	-42.1	148,592	-0.03%	大買/大賣/
2021/02/24	95	28.80	130.9	28.53	27.90	-35.9	146,173	-0.02%	大賣/
2021/02/23	296.5	28.90	301	28.85	28.25	-4.5	142,744	0.00%	大買/大賣/
2021/02/22	47	27.81	209.1	28.07	28.15	-162.1	136,924	-0.12%	大賣/鉅額交易
2021/02/19	49.8	25.24	60	25.25	25.60	-10.2	134,800	-0.01%
2021/02/18	396	24.85	254	25.42	25.55	142	132,533	0.11%	大買/大賣/鉅額交易
2021/02/17	21.1	22.52	77.5	22.94	23.65	-56.4	127,312	-0.04%
2021/02/05	751	21.62	40	21.75	21.50	711	124,684	0.57%	大買/鉅額交易
2021/02/04	63	21.71	74	21.87	21.95	-11	124,262	-0.01%
2021/02/03	177.6	21.65	126	21.72	21.60	51.6	123,587	0.04%	大買/大賣/
2021/02/02	25	20.22	100.9	20.29	20.95	-75.9	119,774	-0.06%
2021/02/01	75.5	19.23	95	19.18	19.05	-19.5	118,145	-0.02%
2021/01/29	96.2	20.23	36	20.06	19.75	60.2	116,569	0.05%
2021/01/28	278	20.63	101.7	20.84	20.70	176.3	115,488	0.15%	大買/大賣/鉅額交易
2021/01/27	74.1	21.22	47	20.95	20.80	27.1	114,260	0.02%
2021/01/26	77.1	22.29	28	22.40	21.60	49.1	112,583	0.04%
2021/01/25	73	23.27	53.1	23.48	23.00	19.9	110,642	0.02%
2021/01/22	80	21.87	111	21.79	22.60	-31	108,188	-0.03%	大賣/
2021/01/21	70.3	21.19	122	21.28	20.85	-51.7	105,576	-0.05%	大賣/
2021/01/20	333.2	20.63	176.9	20.88	20.20	156.3	101,734	0.15%	大買/大賣/鉅額交易
2021/01/19	238	24.33	80.3	23.76	21.85	157.7	97,764	0.16%	大買/鉅額交易
2021/01/18	23	23.02	18	22.89	23.80	5	93,141	0.01%
2021/01/15	17	23.39	0	0.00	23.35	17	92,675	0.02%
2021/01/14	5	25.35	46.7	25.43	25.90	-41.7	92,322	-0.05%
2021/01/13	27	24.96	26	25.24	24.00	1	91,662	0.00%
2021/01/12	72	25.76	10.9	26.24	25.70	61.1	90,925	0.07%
2021/01/11	13	28.17	34	28.31	28.55	-21	90,036	-0.02%
2021/01/08	55	26.28	106.1	25.97	27.30	-51.1	89,573	-0.06%	大賣/
2021/01/07	40	26.08	25	26.06	25.95	15	88,545	0.02%
2021/01/06	22	29.92	45.8	29.95	28.80	-23.8	87,849	-0.03%
2021/01/05	31	31.15	19	30.89	32.00	12	87,095	0.01%
2021/01/04	53	31.45	145.2	31.49	32.15	-92.2	86,404	-0.11%	大賣/
2020/12/31	43	28.17	91.2	28.44	29.25	-48.2	84,864	-0.06%
2020/12/30	75.3	27.05	124.3	26.80	27.50	-49	83,413	-0.06%	大賣/
2020/12/29	275.1	27.56	295	27.47	27.90	-19.9	81,779	-0.02%	大買/大賣/
2020/12/28	20	24.82	41.5	25.37	25.40	-21.5	76,844	-0.03%
2020/12/25	69	22.97	124.2	22.96	23.10	-55.2	75,571	-0.07%	大賣/
2020/12/24	112	20.56	115	20.71	21.00	-3	72,724	0.00%	大買/大賣/
2020/12/23	166.1	18.54	207.4	19.24	20.40	-41.3	69,285	-0.06%	大買/大賣/
2020/12/22	330.5	19.05	211	19.18	18.55	119.5	65,900	0.18%	大買/大賣/鉅額交易
2020/12/21	264	18.60	88	18.35	18.95	176	61,267	0.29%	大買/鉅額交易
2020/12/18	69	16.49	389.8	16.89	17.25	-320.8	57,813	-0.55%	大賣/鉅額交易
2020/12/17	132	15.64	59	15.75	15.70	73	54,615	0.13%	大買/
2020/12/16	113	15.52	48.9	15.82	15.85	64.1	53,429	0.12%	大買/
2020/12/15	489	15.62	183	15.75	15.55	306	51,443	0.59%	大買/大賣/鉅額交易
2020/12/14	55	14.25	89	14.58	15.05	-34	47,680	-0.07%
2020/12/11	74	13.90	53	13.96	13.70	21	45,914	0.05%
2020/12/10	173	14.42	105	14.64	14.35	68	44,395	0.15%	大買/大賣/
2020/12/09	154.3	14.35	100	14.41	14.40	54.3	43,318	0.13%	大買/
2020/12/08	57	13.83	190.3	13.88	14.05	-133.3	41,790	-0.32%	大賣/鉅額交易
2020/12/07	20	12.93	44	12.86	12.85	-24	39,863	-0.06%
2020/12/04	25	12.71	11.7	12.75	12.85	13.3	39,614	0.03%
2020/12/03	25	12.85	4	12.95	12.75	21	39,836	0.05%
2020/12/02	28	12.93	6	12.93	12.90	22	39,983	0.06%
2020/12/01	19	12.83	28	12.76	13.05	-9	39,773	-0.02%
2020/11/30	29	13.30	139.8	13.40	13.25	-110.8	39,186	-0.28%	大賣/鉅額交易
2020/11/27	102	13.60	1	13.60	13.60	101	38,799	0.26%	大買/鉅額交易
2020/11/26	94	13.68	107	13.59	13.55	-13	39,024	-0.03%	大賣/
2020/11/25	93.2	13.43	127	13.51	13.60	-33.8	37,940	-0.09%	大賣/
2020/11/24	114	13.11	70	13.10	13.05	44	36,503	0.12%	大買/
2020/11/23	92	12.96	46	12.91	13.00	46	36,077	0.13%
2020/11/20	31	12.75	12.1	12.75	12.80	18.9	36,061	0.05%
2020/11/19	6	12.79	0.1	12.75	12.75	5.9	35,891	0.02%
2020/11/18	15	12.97	16	12.99	13.00	-1	35,285	0.00%
2020/11/17	16	12.38	6	12.55	12.50	10	34,088	0.03%
2020/11/16	37	12.54	10	12.60	12.50	27	33,507	0.08%
2020/11/13	71	12.50	8	12.59	12.50	63	32,987	0.19%
2020/11/12	71	12.65	15	12.63	12.35	56	32,192	0.17%
2020/11/11	69	12.86	10	12.94	13.55	59	31,069	0.19%
2020/11/10	56	13.69	75	13.58	13.60	-19	29,680	-0.06%
2020/11/09	20	13.59	89	13.70	14.10	-69	27,977	-0.25%
2020/11/06	70	12.66	43.3	12.62	12.90	26.7	26,436	0.10%
2020/11/05	30	12.27	1	12.50	12.25	29	25,773	0.11%
2020/11/04	54	12.28	29	12.16	12.50	25	25,082	0.10%
2020/11/03	4	11.76	34	11.77	11.75	-30	24,036	-0.12%
2020/11/02	0	0.00	9	11.73	11.60	-9	23,624	-0.04%
2020/10/30	5	11.35	4	11.58	11.50	1	23,097	0.00%
2020/10/29	28	11.02	11	11.30	11.60	17	22,271	0.08%
2020/10/28	29	11.39	3.1	11.45	11.45	25.9	21,599	0.12%
2020/10/27	66	11.65	29	11.77	12.00	37	20,898	0.18%
2020/10/26	40.7	11.68	36.1	11.90	12.10	4.6	19,703	0.02%
2020/10/23	0	0.00	51	10.93	11.00	-51	17,875	-0.29%
2020/10/21	1	10.50	5	10.62	10.55	-4	17,269	-0.02%
2020/10/20	5	10.29	28	10.27	10.60	-23	17,162	-0.13%
2020/10/19	10	10.45	5	10.64	10.45	5	16,970	0.03%
2020/10/16	33	10.40	1	10.60	10.40	32	16,824	0.19%
2020/10/15	26	10.46	4	10.45	10.40	22	16,513	0.13%
2020/10/14	1	10.20	6	10.17	10.20	-5	16,227	-0.03%
2020/10/13	0	0.00	5	10.29	10.25	-5	16,135	-0.03%
2020/10/12	0	0.00	2	10.00	10.00	-2	15,831	-0.01%
2020/10/08	1	10.00	3	9.99	10.05	-2	15,745	-0.01%
2020/10/07	48	10.20	10	10.20	10.20	38	15,616	0.24%
2020/10/06	98.4	10.03	2	10.03	10.15	96.4	15,419	0.63%
2020/10/05	7	10.06	8	10.02	10.15	-1	15,248	-0.01%
2020/09/30	7	9.71	2	9.62	9.70	5	14,969	0.03%
2020/09/28	12	9.57	1	9.50	9.45	11	14,780	0.07%
2020/09/25	4	9.59	8	9.66	9.75	-4	14,620	-0.03%
2020/09/24	10	9.13	36	9.11	9.01	-26	14,303	-0.18%
2020/09/23	12	9.56	11	9.82	9.44	1	14,123	0.01%
2020/09/22	12	10.02	0	0.00	9.97	12	13,868	0.09%
2020/09/21	2	9.93	15	9.91	9.88	-13	13,649	-0.10%
2020/09/18	6	9.89	0.2	9.88	9.88	5.8	13,530	0.04%
2020/09/17	27	10.00	2	9.97	9.91	25	13,429	0.19%
2020/09/16	17	9.83	0	0.00	9.81	17	13,283	0.13%
2020/09/15	5	10.11	1	10.10	10.20	4	12,987	0.03%
2020/09/14	7	10.03	2	10.38	10.10	5	12,854	0.04%
2020/09/11	21	10.51	9	10.30	10.20	12	12,460	0.10%
2020/09/10	5	11.09	134	11.08	10.95	-129	11,789	-1.09%	大賣/鉅額交易
2020/09/09	22	11.10	6	11.09	11.30	16	11,470	0.14%
2020/09/08	19	11.51	14	11.43	11.25	5	11,174	0.04%
2020/09/07	306	11.84	27	12.01	11.95	279	10,524	2.65%	大買/鉅額交易
2020/09/04	6	10.79	27	10.92	11.50	-21	9,850	-0.21%
2020/09/03	19	11.06	10	11.04	11.05	9	9,363	0.10%
2020/09/02	22	10.64	25	10.64	11.00	-3	8,900	-0.03%
2020/09/01	85	10.65	44	10.53	10.60	41	8,377	0.49%
2020/08/31	1	9.71	190	10.10	10.10	-189	7,563	-2.50%	大賣/鉅額交易
2020/08/28	15	9.21	13	9.36	9.21	2	7,152	0.03%
2020/08/27	192	9.38	43	9.31	9.36	149	6,942	2.15%	大買/鉅額交易
2020/08/26	27	9.30	45	9.47	9.61	-18	6,374	-0.28%
2020/08/25	24	8.53	51	8.56	8.74	-27	5,435	-0.50%
2020/08/24	3	7.75	4	8.06	7.95	-1	5,058	-0.02%
2020/08/21	12	7.97	10	7.93	7.84	2	4,964	0.04%
2020/08/20	17	7.74	1	8.17	7.67	16	4,796	0.33%
2020/08/19	9	8.27	4	8.42	8.24	5	4,517	0.11%
2020/08/18	5	8.46	3	8.33	8.43	2	4,353	0.05%
2020/08/17	15	8.54	29	8.65	8.62	-14	4,208	-0.33%
2020/08/14	54	8.42	136	8.09	8.59	-82	3,969	-2.07%	大賣/
2020/08/13	5	7.62	21	8.11	7.89	-16	3,491	-0.46%
2020/08/12	103	7.75	39	7.67	7.69	64	3,270	1.96%	大買/
2020/08/11	6	7.61	46	7.61	7.81	-40	2,909	-1.38%
2020/08/10	0	0.00	7	6.79	7.10	-7	2,437	-0.29%
2020/08/07	0	0.00	10	6.49	6.46	-10	2,182	-0.46%
2020/08/06	0	0.00	6.2	6.49	6.38	-6.2	2,167	-0.29%
2020/08/04	10	6.31	0	0.00	6.25	10	2,154	0.46%
2020/07/31	0	0.00	10	6.34	6.31	-10	2,161	-0.46%
2020/07/29	0	0.00	6	6.28	6.24	-6	2,228	-0.27%
2020/07/27	18	6.13	0	0.00	6.10	18	2,422	0.74%
2020/07/21	1	6.35	0	0.00	6.34	1	2,904	0.03%
2020/07/20	4	6.31	0	0.00	6.28	4	2,912	0.14%
2020/07/13	4	6.42	0	0.00	6.40	4	3,002	0.13%
2020/07/10	1	6.40	0	0.00	6.40	1	3,122	0.03%
2020/07/08	0	0.00	0.7	6.60	6.65	-0.7	3,117	-0.02%
2020/07/06	0	0.00	30	6.57	6.56	-30	3,153	-0.95%
2020/07/03	30	6.53	0	0.00	6.51	30	3,160	0.95%
2020/07/01	0	0.00	1	6.52	6.45	-1	3,119	-0.03%
2020/06/22	0	0.00	1	6.64	6.59	-1	3,167	-0.03%
2020/06/19	0	0.00	79	6.46	6.59	-79	3,177	-2.49%
2020/06/17	0	0.00	110	6.59	6.55	-110	3,192	-3.45%	大賣/鉅額交易
2020/06/16	15	6.52	0	0.00	6.59	15	3,225	0.47%
2020/06/15	3	6.35	40	6.35	6.42	-37	3,290	-1.12%
2020/06/12	7	6.39	0	0.00	6.42	7	3,323	0.21%
2020/06/11	4	6.58	0	0.00	6.54	4	3,348	0.12%
2020/06/10	0	0.00	100	6.82	6.84	-100	3,357	-2.98%
2020/06/09	6	6.85	1	6.89	6.89	5	3,411	0.15%
2020/06/05	1	6.84	6	6.82	6.85	-5	3,400	-0.15%
2020/06/04	0	0.00	3	6.61	6.65	-3	3,340	-0.09%
2020/06/02	0	0.00	0.1	6.54	6.58	-0.1	3,318	0.00%
2020/06/01	0	0.00	34	6.59	6.59	-34	3,311	-1.03%
2020/05/28	0	0.00	5	6.65	6.53	-5	3,287	-0.15%
2020/05/26	0	0.00	1	6.60	6.61	-1	3,299	-0.03%
2020/05/22	1	6.68	6	6.74	6.68	-5	3,282	-0.15%
2020/05/21	9	6.84	4	6.79	6.83	5	3,236	0.15%
2020/05/20	51	6.48	0	0.00	6.40	51	3,117	1.64%
2020/05/15	0	0.00	5.1	6.31	6.32	-5.1	3,201	-0.16%
2020/05/14	0.1	6.35	0	0.00	6.39	0.1	3,195	0.00%
2020/05/13	0	0.00	4	6.39	6.59	-4	3,177	-0.13%
2020/05/12	4	6.33	20	6.36	6.31	-16	3,173	-0.50%
2020/05/07	0	0.00	1	6.45	6.38	-1	3,107	-0.03%
2020/05/06	9	6.36	5	6.35	6.36	4	3,106	0.13%
2020/05/05	1.5	6.49	1	6.44	6.43	0.5	3,090	0.02%
2020/05/04	5	6.59	0	0.00	6.57	5	3,036	0.16%
2020/04/30	4	6.80	27	6.69	6.77	-23	2,983	-0.77%
2020/04/29	88	6.57	25	6.65	6.79	63	2,847	2.21%
2020/04/28	1	6.13	8	6.08	6.25	-7	2,604	-0.27%
2020/04/27	6	5.60	4	5.67	5.69	2	2,507	0.08%
2020/04/23	4	5.40	0	0.00	5.39	4	2,451	0.16%
2020/04/22	1	5.34	0	0.00	5.40	1	2,438	0.04%
2020/04/21	1	5.50	0	0.00	5.40	1	2,429	0.04%
2020/04/20	1	5.43	0	0.00	5.45	1	2,367	0.04%
2020/04/17	1	5.49	0	0.00	5.41	1	2,346	0.04%
2020/04/13	0	0.00	3	5.42	5.36	-3	2,122	-0.14%
2020/04/10	0	0.00	22	5.46	5.50	-22	2,095	-1.05%
2020/04/09	3.2	5.43	0	0.00	5.45	3.2	2,081	0.16%
2020/04/07	0	0.00	0.9	5.10	5.13	-0.9	1,994	-0.05%
2020/04/01	5	5.09	0	0.00	5.06	5	1,977	0.25%
2020/03/31	1	5.10	0	0.00	5.08	1	1,968	0.05%
2020/03/27	15	5.29	0	0.00	5.18	15	1,934	0.78%
2020/03/23	5	4.80	0	0.00	4.89	5	1,867	0.27%
2020/03/20	4	5.00	0	0.00	5.02	4	1,848	0.22%
2020/03/19	15	4.78	2	4.91	4.73	13	1,814	0.72%
2020/03/17	17	5.00	0	0.00	4.95	17	1,673	1.02%
2020/03/16	4	5.34	0	0.00	5.20	4	1,616	0.25%
2020/03/13	11	5.61	1	5.60	5.68	10	1,559	0.64%
2020/03/12	5	6.22	0	0.00	6.19	5	1,480	0.34%
2020/03/11	0	0.00	186	6.62	6.55	-186	1,429	-13.01%	大賣/鉅額交易
2020/03/09	4	6.61	0	0.00	6.58	4	1,399	0.29%
2020/03/05	5	6.90	2	6.86	6.90	3	1,435	0.21%
2020/03/02	4	6.77	0	0.00	6.77	4	1,476	0.27%
2020/02/27	0	0.00	0	6.88	6.93	0	1,465	0.00%
2020/02/18	10	6.91	0	0.00	6.99	10	1,442	0.69%
2020/02/17	0	0.00	10.6	6.55	6.60	-10.6	1,416	-0.75%
2020/02/12	0.4	6.51	0	0.00	6.53	0.4	1,418	0.03%
2020/02/10	0	0.00	29	6.49	6.48	-29	1,406	-2.06%
2020/02/06	8	6.67	0	0.00	6.68	8	1,384	0.58%
2020/01/31	10	6.74	0	0.00	6.77	10	1,323	0.76%
2020/01/30	4	6.83	10	6.73	6.67	-6	1,298	-0.46%
2020/01/16	10	7.29	0	0.00	7.27	10	1,205	0.83%
2020/01/07	3	7.28	3	7.27	7.28	0	1,238	0.00%
2020/01/03	2	7.31	0	0.00	7.32	2	1,281	0.16%
2019/12/31	0	0.00	1	7.26	7.21	-1	1,274	-0.08%
2019/12/30	4	7.20	3.3	7.20	7.20	0.7	1,267	0.05%
2019/12/23	0	0.00	5	7.26	7.24	-5	1,329	-0.38%
2019/12/18	2	7.37	0	0.00	7.37	2	1,312	0.15%
2019/12/13	0	0.00	1	7.27	7.26	-1	1,315	-0.08%
2019/12/11	2	7.30	0	0.00	7.28	2	1,324	0.15%
2019/12/05	4	7.45	0	0.00	7.41	4	1,316	0.30%
2019/12/03	0	0.00	1	7.50	7.50	-1	1,315	-0.08%
2019/12/02	1	7.46	0	0.00	7.52	1	1,310	0.08%
2019/11/29	0	0.00	2	7.20	7.29	-2	1,256	-0.16%
2019/11/27	7	7.06	10	7.09	7.10	-3	1,206	-0.25%
2019/11/20	0	0.00	100	6.98	7.03	-100	1,195	-8.37%
2019/11/19	3	7.02	171	7.02	7.02	-168	1,182	-14.21%	大賣/鉅額交易
2019/11/18	6	7.03	2	7.07	7.07	4	1,194	0.33%
2019/11/15	1	7.20	0.9	7.20	7.22	0.1	1,151	0.01%
2019/11/14	7	7.33	0	0.00	7.33	7	1,134	0.61%
2019/11/13	1	7.45	0	0.00	7.45	1	1,120	0.09%
2019/11/12	6	7.48	0	0.00	7.48	6	1,160	0.52%
2019/11/11	5	7.52	0	0.00	7.51	5	1,196	0.42%
2019/11/08	4	7.55	0	0.00	7.54	4	1,223	0.33%
2019/11/07	0	0.00	4	7.57	7.57	-4	1,226	-0.33%
2019/11/06	1	7.60	0	0.00	7.57	1	1,231	0.08%
2019/11/05	4	7.58	0	0.00	7.58	4	1,237	0.32%
2019/11/01	3	7.58	0	0.00	7.59	3	1,267	0.24%
2019/10/22	0	0.00	4	7.76	7.75	-4	1,456	-0.27%
2019/10/17	1	7.66	0	0.00	7.63	1	1,805	0.06%
2019/10/16	6	7.59	4	7.66	7.61	2	1,918	0.10%
2019/10/15	0	0.00	0.4	7.50	7.53	-0.4	2,001	-0.02%
2019/10/14	5	7.48	0	0.00	7.60	5	2,088	0.24%
2019/10/08	11	7.60	0	0.00	7.55	11	2,078	0.53%
2019/10/03	4	7.64	0	0.00	7.65	4	2,144	0.19%
2019/10/01	0	0.00	1	7.85	7.82	-1	2,235	-0.04%
2019/09/25	0	0.00	1	7.89	7.87	-1	2,339	-0.04%
2019/09/24	4	7.90	0	0.00	7.90	4	2,362	0.17%
2019/09/23	0	0.00	1	7.94	7.94	-1	2,359	-0.04%
2019/09/17	4	7.88	0	0.00	7.88	4	2,358	0.17%
2019/09/12	3	7.97	0	0.00	8.02	3	2,368	0.13%
2019/09/11	4	7.97	0	0.00	7.96	4	2,389	0.17%
2019/09/05	2	8.05	0	0.00	8.04	2	2,440	0.08%
2019/09/04	0	0.00	1	8.03	8.05	-1	2,436	-0.04%
2019/09/02	0	0.00	31.6	7.97	8.03	-31.6	2,438	-1.29%
2019/08/21	2	8.02	0	0.00	8.00	2	2,453	0.08%
2019/08/19	4	8.04	0	0.00	8.04	4	2,408	0.17%
2019/08/15	4	7.90	0	0.00	7.90	4	2,386	0.17%
2019/08/14	4	8.10	1	8.22	8.05	3	2,376	0.13%
2019/08/13	4	8.22	0	0.00	8.17	4	2,333	0.17%
2019/08/08	0	0.00	2	8.43	8.45	-2	2,410	-0.08%
2019/08/05	4	8.36	2	8.38	8.35	2	2,419	0.08%
2019/08/02	4	8.49	0.1	8.47	8.48	3.9	2,406	0.16%
2019/08/01	0	0.00	11	8.65	8.69	-11	2,391	-0.46%
2019/07/29	0	0.00	1	8.87	8.88	-1	2,376	-0.04%
2019/07/26	0	0.00	0.1	8.90	8.94	-0.1	2,375	0.00%
2019/07/24	4	8.83	0	0.00	8.90	4	2,326	0.17%
2019/07/22	10	9.11	0	0.00	9.16	10	2,207	0.45%
2019/07/19	0	0.00	4	9.07	9.09	-4	2,070	-0.19%
2019/07/17	0	0.00	1	8.82	9.00	-1	1,826	-0.05%
2019/07/16	0	0.00	4	8.87	8.89	-4	1,783	-0.22%
2019/07/12	2	8.67	0	0.00	8.70	2	1,705	0.12%
2019/07/11	0	0.00	4	8.69	8.72	-4	1,722	-0.23%
2019/07/04	0	0.00	6	8.48	8.54	-6	1,629	-0.37%
2019/06/28	1	8.10	0	0.00	8.16	1	1,535	0.07%
2019/06/26	0	0.00	6	8.10	8.15	-6	1,546	-0.39%
2019/06/24	0	0.00	2	8.20	8.21	-2	1,573	-0.13%
2019/06/20	2	8.29	0	0.00	8.25	2	1,595	0.13%
2019/06/13	0	0.00	2.5	7.99	7.98	-2.5	1,571	-0.16%
2019/06/12	1	8.00	0	0.00	7.99	1	1,592	0.06%
2019/06/06	2	7.98	0	0.00	7.97	2	1,620	0.12%
2019/06/05	2	8.02	0	0.00	8.00	2	1,617	0.12%
2019/06/04	2	8.01	14	8.00	8.00	-12	1,616	-0.74%
2019/06/03	2	8.03	0	0.00	8.03	2	1,623	0.12%
2019/05/30	1	8.02	0	0.00	8.01	1	1,641	0.06%
2019/05/17	0	0.00	140	8.02	7.96	-140	1,875	-7.46%	大賣/鉅額交易
2019/04/22	0	0.00	1	8.99	8.93	-1	1,732	-0.06%
2019/04/17	1	8.80	8.4	8.87	8.90	-7.4	1,683	-0.44%
2019/04/16	0	0.00	11	8.82	8.82	-11	1,650	-0.67%
2019/04/08	6	8.71	0.5	8.65	8.70	5.5	1,657	0.33%
2019/04/02	0	0.00	6	8.60	8.61	-6	1,663	-0.36%
2019/03/27	2	8.58	15	8.59	8.58	-13	1,704	-0.76%
2019/03/26	4	8.66	0	0.00	8.63	4	1,731	0.23%
2019/03/25	2	8.73	0	0.00	8.66	2	1,799	0.11%
2019/03/22	0	0.00	0.6	8.79	8.84	-0.6	1,906	-0.03%
2019/03/20	7	8.81	0	0.00	8.83	7	1,956	0.36%
2019/03/15	3	8.86	0.1	8.80	8.80	2.9	1,996	0.14%
2019/03/14	4	8.90	0	0.00	8.87	4	1,984	0.20%
2019/03/13	4	8.90	0.6	8.87	8.92	3.4	2,017	0.17%
2019/03/12	0	0.00	2	8.98	8.98	-2	2,032	-0.10%
2019/03/06	0	0.00	2	9.07	9.10	-2	2,280	-0.09%
2019/03/05	3	9.15	0	0.00	9.15	3	2,346	0.13%
2019/03/04	1	9.21	1	9.26	9.24	0	2,398	0.00%
2019/02/27	0	0.00	3	9.22	9.23	-3	2,427	-0.12%
2019/02/26	0	0.00	11	9.17	9.19	-11	2,388	-0.46%
2019/02/25	1	9.11	4.4	9.09	9.12	-3.4	2,357	-0.14%
2019/02/21	25	8.92	1	8.90	8.95	24	2,249	1.07%
2019/02/12	0	0.00	8	8.80	8.86	-8	2,333	-0.34%
2019/02/11	11	8.81	0	0.00	8.81	11	2,383	0.46%
2019/01/30	71	8.94	0	0.00	8.94	71	2,387	2.97%
2019/01/29	71	8.94	10	8.93	8.98	61	2,404	2.54%
2019/01/24	0	0.00	20	8.92	8.95	-20	2,470	-0.81%
2019/01/16	0	0.00	52	8.75	8.75	-52	2,673	-1.95%
2019/01/11	11	8.90	0	0.00	8.87	11	2,913	0.38%
2019/01/10	4	8.84	0	0.00	8.86	4	3,017	0.13%
2019/01/09	20	8.87	0	0.00	8.87	20	3,031	0.66%
2019/01/03	2	8.85	0	0.00	8.80	2	3,204	0.06%
2018/12/27	6	8.77	0	0.00	8.75	6	3,225	0.19%
2018/12/25	2	8.81	0	0.00	8.72	2	3,179	0.06%
2018/12/22	0	0.00	3	9.07	8.99	-3	3,154	-0.10%
2018/12/21	2	9.07	0	0.00	9.11	2	3,167	0.06%
2018/12/19	0	0.00	2	9.30	9.30	-2	3,175	-0.06%
2018/12/17	0	0.00	4	9.33	9.41	-4	3,083	-0.13%
2018/12/11	2	8.81	0	0.00	8.93	2	2,884	0.07%
2018/12/03	1	8.80	9.5	9.13	9.00	-8.5	2,786	-0.31%
2018/11/30	3	8.93	0	0.00	9.04	3	2,686	0.11%
2018/11/29	1	9.00	0	0.00	8.94	1	2,650	0.04%
2018/11/28	10	9.14	10	9.14	9.19	0	2,597	0.00%
2018/11/12	2	8.35	0	0.00	8.30	2	2,451	0.08%
2018/11/09	2	8.31	0	0.00	8.31	2	2,493	0.08%
2018/11/01	10	8.47	0	0.00	8.55	10	2,600	0.38%
2018/10/30	0	0.00	13	8.09	8.30	-13	2,581	-0.50%
2018/10/29	0	0.00	0.1	8.08	8.09	-0.1	2,535	0.00%
2018/10/26	12	8.60	0	0.00	8.35	12	2,524	0.48%
2018/10/25	2	8.41	51	8.32	8.38	-49	2,524	-1.94%
2018/10/23	1	8.82	0	0.00	8.66	1	2,480	0.04%
2018/10/22	50	8.80	10	8.86	8.90	40	2,451	1.63%
2018/10/19	1	8.78	2	8.78	8.72	-1	2,364	-0.04%
2018/10/18	0	0.00	12.5	8.20	8.37	-12.5	2,252	-0.56%
2018/10/11	3	7.70	0	0.00	7.58	3	2,146	0.14%
2018/10/05	6	8.40	0	0.00	8.45	6	2,080	0.29%
2018/10/01	1	8.73	0	0.00	8.71	1	2,120	0.05%
2018/09/17	5	8.72	0	0.00	8.75	5	2,391	0.21%
2018/09/13	2	8.56	0	0.00	8.59	2	2,445	0.08%
2018/09/05	2	8.67	0	0.00	8.64	2	2,678	0.07%
2018/09/03	6	8.83	0.2	8.71	8.76	5.8	2,846	0.20%
2018/08/29	0	0.00	30	8.95	8.91	-30	3,118	-0.96%
2018/08/28	1	8.82	0	0.00	8.88	1	3,159	0.03%
2018/08/27	1	8.82	0	0.00	8.82	1	3,266	0.03%
2018/08/23	0	0.00	4	9.00	8.96	-4	3,417	-0.12%
2018/08/22	0	0.00	24	8.79	8.79	-24	3,439	-0.70%
2018/08/15	24	8.55	0	0.00	8.50	24	3,623	0.66%
2018/08/13	11	8.70	0	0.00	8.62	11	3,732	0.29%
2018/08/10	1	9.08	0	0.00	9.08	1	3,700	0.03%
2018/08/07	14	9.35	0	0.00	9.30	14	3,893	0.36%
2018/08/06	3	9.31	0	0.00	9.27	3	4,153	0.07%
2018/07/31	1	9.18	0	0.00	9.18	1	4,209	0.02%
2018/07/30	0.2	9.11	0	0.00	9.14	0.2	4,315	0.00%
2018/07/27	0	0.00	7	9.23	9.19	-7	4,328	-0.16%
2018/07/26	0	0.00	3	9.24	9.28	-3	4,339	-0.07%
2018/07/20	10	9.24	0	0.00	9.14	10	4,520	0.22%
2018/07/17	30	9.02	5	9.02	9.01	25	4,532	0.55%
2018/07/11	2	8.89	0	0.00	8.97	2	4,554	0.04%
2018/07/10	1	8.82	0	0.00	8.93	1	4,565	0.02%
2018/07/09	0	0.00	30	8.77	8.78	-30	4,625	-0.65%
2018/07/06	0	0.00	3	8.72	8.73	-3	4,603	-0.07%
2018/07/04	197	8.92	0	0.00	8.90	197	4,605	4.28%	大買/鉅額交易
2018/07/02	2	9.14	2	9.12	9.10	0	4,596	0.00%
2018/06/29	36	9.00	0	0.00	9.00	36	4,592	0.78%
2018/06/28	0	0.00	50	8.82	8.80	-50	4,563	-1.10%
2018/06/27	8	9.00	10	9.10	8.98	-2	4,560	-0.04%
2018/06/26	8	9.13	1	9.22	9.22	7	4,471	0.16%
2018/06/22	2	9.48	0	0.00	9.47	2	4,403	0.05%
2018/06/21	7	9.61	0	0.00	9.55	7	4,389	0.16%
2018/06/20	0	0.00	2	9.87	9.69	-2	4,411	-0.05%
2018/06/15	0	0.00	0.7	9.76	9.76	-0.7	4,407	-0.02%
2018/06/14	1	9.88	0	0.00	9.89	1	4,375	0.02%
2018/06/13	7	9.91	6	9.95	9.79	1	4,379	0.02%
2018/06/12	10	9.76	102	9.75	9.88	-92	4,309	-2.13%	大賣/
2018/06/11	1	9.60	10	9.56	9.61	-9	4,184	-0.22%
2018/06/08	1	9.61	144	9.60	9.60	-143	4,190	-3.41%	大賣/鉅額交易
2018/06/07	0	0.00	20	9.65	9.66	-20	4,138	-0.48%
2018/06/06	20	9.46	10	9.45	9.45	10	4,193	0.24%
2018/06/05	3	9.42	0	0.00	9.42	3	4,160	0.07%
2018/05/31	3	9.49	0	0.00	9.49	3	4,053	0.07%
2018/05/30	2	9.40	0	0.00	9.42	2	4,056	0.05%
2018/05/29	3	9.51	0	0.00	9.48	3	4,162	0.07%
2018/05/28	7	9.64	9	9.73	9.75	-2	4,399	-0.05%
2018/05/25	2	9.38	0	0.00	9.38	2	4,465	0.04%
2018/05/23	1	9.42	2	9.41	9.41	-1	4,577	-0.02%
2018/05/22	2.5	9.39	0	0.00	9.42	2.5	4,581	0.06%
2018/05/21	14	9.19	0	0.00	9.19	14	4,567	0.31%
2018/05/18	0	0.00	2	9.22	9.17	-2	4,578	-0.04%
2018/05/17	31	9.36	2	9.40	9.29	29	4,805	0.60%
2018/05/16	10	9.53	66	9.53	9.50	-56	4,906	-1.14%
2018/05/15	0	0.00	5	9.64	9.62	-5	4,955	-0.10%
2018/05/14	31	9.69	79	9.81	9.61	-48	5,161	-0.93%
2018/05/10	1	10.40	2.3	10.43	10.35	-1.3	4,924	-0.03%
2018/05/09	1	10.40	0	0.00	10.35	1	4,947	0.02%
2018/05/08	0	0.00	10	10.50	10.40	-10	4,930	-0.20%
2018/05/07	0	0.00	19	10.61	10.40	-19	4,948	-0.38%
2018/05/04	2	10.40	0	0.00	10.35	2	4,866	0.04%
2018/04/27	10	10.01	3	10.00	10.05	7	4,992	0.14%
2018/04/24	0	0.00	0.5	10.05	10.10	-0.5	5,118	-0.01%
2018/04/20	0	0.00	10	10.40	10.35	-10	5,191	-0.19%
2018/04/18	11	10.35	2.4	10.31	10.35	8.6	5,258	0.16%
2018/04/17	0	0.00	2	10.40	10.35	-2	5,361	-0.04%
2018/04/13	0	0.00	3	10.52	10.60	-3	5,521	-0.05%
2018/04/11	3	10.43	2	10.45	10.35	1	5,847	0.02%
2018/04/09	13	10.36	2.3	10.31	10.35	10.7	6,390	0.17%
2018/04/02	0	0.00	1	10.40	10.40	-1	7,301	-0.01%
2018/03/23	4	10.30	0	0.00	10.40	4	7,683	0.05%
2018/03/22	0	0.00	9.7	10.82	10.70	-9.7	7,646	-0.13%
2018/03/21	1	10.80	5	10.95	10.80	-4	7,638	-0.05%
2018/03/20	12	11.00	0	0.00	10.90	12	7,639	0.16%
2018/03/19	0	0.00	1	11.15	10.95	-1	7,698	-0.01%
2018/03/14	1	11.05	1	11.00	10.95	0	7,727	0.00%
2018/03/13	10	11.10	0.1	11.00	11.05	9.9	7,792	0.13%
2018/03/12	0	0.00	6	11.00	11.20	-6	7,844	-0.08%
2018/03/09	0	0.00	2	10.95	10.90	-2	7,874	-0.03%
2018/03/07	4	10.73	10	10.75	10.60	-6	8,167	-0.07%
2018/03/06	22	10.82	0	0.00	10.70	22	8,362	0.26%
2018/03/05	7	11.00	58	10.96	10.90	-51	8,755	-0.58%
2018/03/02	10	11.15	10	11.23	11.05	0	8,747	0.00%
2018/03/01	63	11.15	17	11.02	11.30	46	8,897	0.52%
2018/02/27	12	10.49	12.4	10.54	10.40	-0.4	8,617	-0.01%
2018/02/26	10	10.20	0	0.00	10.15	10	8,471	0.12%
2018/02/23	3	10.20	0.2	10.15	10.15	2.8	8,441	0.03%
2018/02/21	2	10.00	0	0.00	10.15	2	8,486	0.02%
2018/02/12	1	9.92	0	0.00	9.82	1	8,456	0.01%
2018/02/09	5	9.59	4	9.76	9.80	1	8,411	0.01%
2018/02/08	14	10.26	10	10.25	10.20	4	8,147	0.05%
2018/02/07	0	0.00	2	10.75	10.55	-2	8,001	-0.02%
2018/02/06	30	10.68	20	10.85	10.60	10	7,923	0.13%
2018/02/01	10	11.65	0	0.00	11.65	10	7,973	0.13%
2018/01/31	0	0.00	2	11.55	11.60	-2	7,987	-0.03%
2018/01/29	2.8	11.60	30	11.70	11.70	-27.2	8,041	-0.34%
2018/01/24	1	11.90	2	11.95	11.90	-1	8,221	-0.01%
2018/01/23	6	11.65	0	0.00	11.60	6	8,132	0.07%
2018/01/22	0	0.00	4	11.75	11.75	-4	8,333	-0.05%
2018/01/19	0	0.00	20.6	11.80	11.80	-20.6	8,295	-0.25%
2018/01/18	2	11.85	0	0.00	11.90	2	8,265	0.02%
2018/01/17	12	11.86	1	12.00	11.90	11	8,348	0.13%
2018/01/16	10	12.00	0	0.00	11.95	10	8,434	0.12%
2018/01/15	21	12.10	2	12.08	12.00	19	8,478	0.22%
2018/01/12	6	12.00	1.5	11.98	12.00	4.5	8,499	0.05%
2018/01/11	10	12.20	3.1	12.09	11.90	6.9	8,509	0.08%
2018/01/10	2	12.00	0	0.00	12.00	2	8,512	0.02%
2018/01/09	0	0.00	1	12.25	12.20	-1	8,468	-0.01%
2018/01/08	21	12.30	4	12.35	12.35	17	8,440	0.20%
2018/01/05	13	12.36	0	0.00	12.30	13	8,333	0.16%
2018/01/04	0.2	12.10	0	0.00	12.15	0.2	8,213	0.00%
2018/01/03	5.3	12.35	1	12.35	12.15	4.3	8,162	0.05%
2018/01/02	15	12.20	37	12.30	12.40	-22	8,047	-0.27%