陽明 (2609)-合庫-台中券商分點個股進出

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
52.2
漲跌
▼0.7
漲幅
-1.32%
成交量
79,940張
產業
上市航運類股
3444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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/30	155.1	52.36	147	51.72	52.20	8.1	34,907	0.02%	大買/大賣/
2024/04/29	252.1	53.75	146.8	53.89	52.90	105.4	34,260	0.31%	大買/大賣/鉅額交易
2024/04/26	57.3	49.48	361.9	50.49	51.80	-304.6	31,859	-0.96%	大賣/鉅額交易
2024/04/25	11.2	46.93	20.3	46.81	47.10	-9.1	28,881	-0.03%
2024/04/24	1	46.60	21.1	46.39	46.70	-20.1	29,490	-0.07%
2024/04/23	17	45.56	16.5	45.81	45.85	0.5	30,084	0.00%
2024/04/22	52	46.55	62.1	46.65	45.60	-10.1	31,047	-0.03%
2024/04/19	13.4	45.52	45.3	45.25	45.15	-32	31,099	-0.10%
2024/04/18	5	43.82	3	43.75	43.80	2	31,794	0.01%
2024/04/17	5	43.92	0	0.00	43.95	5	32,544	0.02%
2024/04/16	25.2	43.96	27	43.93	43.80	-1.8	35,643	-0.01%
2024/04/15	8	45.04	13.2	44.95	45.20	-5.2	38,172	-0.01%
2024/04/12	4	44.99	13.5	45.06	45.20	-9.5	39,648	-0.02%
2024/04/11	8.2	45.05	9.7	45.12	45.00	-1.5	42,860	0.00%
2024/04/10	22.3	44.89	13	44.59	44.40	9.3	47,471	0.02%
2024/04/09	19	45.07	16.1	45.38	44.95	2.9	49,252	0.01%
2024/04/08	8.3	44.20	9.5	44.49	45.10	-1.3	51,653	0.00%
2024/04/03	38.4	43.97	14	43.87	43.80	24.4	51,965	0.05%
2024/04/02	21	44.12	9.1	44.34	44.45	11.9	52,810	0.02%
2024/04/01	22.1	44.33	0	0.00	44.30	22.1	54,419	0.04%
2024/03/29	4	44.30	3	44.44	44.40	1	57,040	0.00%
2024/03/28	25	44.23	19	44.15	44.10	6	61,145	0.01%
2024/03/27	19	44.23	20	44.18	44.15	-1	66,969	0.00%
2024/03/26	83.6	44.44	7	44.18	44.15	76.6	72,282	0.11%
2024/03/25	3	45.47	11	45.56	45.60	-8	74,413	-0.01%
2024/03/22	15.2	45.25	3	45.13	45.15	12.2	78,776	0.02%
2024/03/21	6	45.68	18	46.20	45.45	-12	82,392	-0.01%
2024/03/20	12.2	45.05	4	45.04	44.95	8.2	82,759	0.01%
2024/03/19	22	45.60	6.9	45.62	45.30	15.1	82,606	0.02%
2024/03/18	81.4	45.15	19.9	45.10	45.15	61.5	82,626	0.07%
2024/03/15	38.2	46.37	51.1	46.23	46.50	-13	82,622	-0.02%
2024/03/14	26.2	47.77	2	47.70	47.75	24.2	81,884	0.03%
2024/03/13	3	48.82	29	49.11	48.70	-26	81,628	-0.03%
2024/03/12	15.5	48.94	14.5	48.87	48.95	1	81,399	0.00%
2024/03/11	7	48.46	4.5	48.62	48.60	2.5	81,293	0.00%
2024/03/08	37.4	47.90	46.8	47.76	47.55	-9.4	81,533	-0.01%
2024/03/07	21.2	48.22	15.6	48.16	48.00	5.6	81,653	0.01%
2024/03/06	32.7	48.23	12	48.19	48.00	20.7	81,835	0.03%
2024/03/05	57.5	49.14	29	48.65	48.60	28.5	81,797	0.03%
2024/03/04	48	48.67	38.7	48.31	48.90	9.3	81,501	0.01%
2024/03/01	18.2	49.00	4	49.16	49.15	14.2	81,079	0.02%
2024/02/29	19	49.79	24.5	49.70	49.85	-5.5	80,766	-0.01%
2024/02/27	17.5	48.81	24.5	49.23	48.55	-7	80,194	-0.01%
2024/02/26	22.5	48.72	7	48.94	48.70	15.5	79,816	0.02%
2024/02/23	199.7	49.67	141	49.47	49.10	58.7	79,548	0.07%	大買/大賣/
2024/02/22	20.8	49.83	49.1	49.81	49.95	-28.3	79,046	-0.04%
2024/02/21	129	48.91	47	48.82	48.35	82	77,991	0.11%	大買/
2024/02/20	11.2	47.99	109.6	48.52	48.15	-98.4	76,991	-0.13%	大賣/
2024/02/19	13.4	46.69	10.4	46.84	46.90	3	76,623	0.00%
2024/02/16	150.1	47.66	15	47.23	46.90	135.1	76,622	0.18%	大買/鉅額交易
2024/02/15	43.6	46.14	60.8	45.95	46.65	-17.2	76,927	-0.02%
2024/02/05	28.9	47.56	29	47.57	47.30	-0.1	76,416	0.00%
2024/02/02	43.6	47.88	3	48.05	47.75	40.6	76,221	0.05%
2024/02/01	7	48.99	17.4	49.02	49.15	-10.4	75,807	-0.01%
2024/01/31	44	47.95	1.2	48.63	47.85	42.8	75,447	0.06%
2024/01/30	23.4	48.60	14	48.54	48.50	9.4	75,144	0.01%
2024/01/29	25	48.84	9.3	48.96	48.80	15.7	75,025	0.02%
2024/01/26	24.3	49.12	109	48.93	48.90	-84.8	74,848	-0.11%	大賣/
2024/01/25	17.1	49.42	22.2	49.31	49.25	-5.1	74,575	-0.01%
2024/01/24	27	49.47	71	50.14	49.80	-44	74,259	-0.06%
2024/01/23	64.1	50.01	23	49.89	49.45	41.1	73,968	0.06%
2024/01/22	86.2	49.42	86.2	49.35	49.80	0.1	73,435	0.00%
2024/01/19	75	50.69	15	50.75	50.90	60	72,698	0.08%
2024/01/18	114	50.02	132.2	50.91	51.30	-18.2	72,119	-0.03%	大買/大賣/
2024/01/17	32.6	50.08	10	49.88	49.75	22.6	71,254	0.03%
2024/01/16	68.3	51.53	41	51.28	51.10	27.3	70,167	0.04%
2024/01/15	63.3	52.51	71.8	52.52	52.20	-8.5	69,052	-0.01%
2024/01/12	171.4	51.06	227.3	51.58	51.80	-55.9	68,101	-0.08%	大買/大賣/
2024/01/11	77.1	49.45	55.2	49.44	49.30	21.9	66,573	0.03%
2024/01/10	423.9	49.03	463	49.51	48.80	-39.1	65,947	-0.06%	大買/大賣/
2024/01/09	216.4	52.17	149	52.13	51.70	67.4	62,747	0.11%	大買/大賣/
2024/01/08	317.5	57.33	259.1	57.25	56.50	58.4	59,929	0.10%	大買/大賣/
2024/01/05	302.2	57.80	292.6	57.82	58.00	9.6	58,241	0.02%	大買/大賣/
2024/01/04	566.7	56.60	609	57.40	57.30	-42.3	54,924	-0.08%	大買/大賣/
2024/01/03	175.2	54.45	217	53.98	54.00	-41.8	50,539	-0.08%	大買/大賣/
2024/01/02	152	53.83	161.5	53.88	53.00	-9.5	48,572	-0.02%	大買/大賣/
2023/12/29	36.1	51.54	26.3	51.50	51.30	9.9	46,003	0.02%
2023/12/28	99.8	52.40	92	52.00	51.90	7.8	45,551	0.02%
2023/12/27	498.8	53.49	534.8	53.10	52.60	-36	44,588	-0.08%	大買/大賣/
2023/12/26	223.3	52.56	189.4	52.48	52.00	33.9	43,061	0.08%	大買/大賣/
2023/12/25	299	53.04	997.5	53.72	51.80	-698.5	40,417	-1.73%	大買/大賣/鉅額交易
2023/12/22	1,232.6	57.15	499.1	57.22	57.50	733.5	36,363	2.02%	大買/大賣/鉅額交易
2023/12/21	513.4	53.10	707.9	54.39	55.40	-194.5	30,431	-0.64%	大買/大賣/鉅額交易
2023/12/20	186.6	49.58	287.7	49.80	50.40	-101.1	25,050	-0.40%	大買/大賣/鉅額交易
2023/12/19	713.8	49.08	724.3	49.38	49.30	-10.5	22,532	-0.05%	大買/大賣/
2023/12/18	212	46.64	254.6	47.52	47.85	-42.6	18,279	-0.23%	大買/大賣/
2023/12/15	16.1	44.08	8.7	44.05	44.25	7.4	14,910	0.05%
2023/12/14	27.1	42.88	11	43.25	42.75	16.1	14,410	0.11%
2023/12/13	9.8	43.66	23	43.73	43.20	-13.2	14,666	-0.09%
2023/12/12	31	44.50	46	44.55	44.00	-15	16,436	-0.09%
2023/12/11	7	44.24	23	44.56	44.00	-16	16,360	-0.10%
2023/12/08	4	43.91	7	43.82	44.00	-3	16,264	-0.02%
2023/12/07	6	44.34	16	43.92	43.70	-10	16,227	-0.06%
2023/12/06	14	44.50	8	44.59	44.65	6	16,207	0.04%
2023/12/05	51.3	44.89	80.5	44.76	44.85	-29.2	16,069	-0.18%
2023/12/04	181.3	44.63	182	44.76	45.15	-0.7	15,536	0.00%	大買/大賣/
2023/12/01	84	43.21	36	42.93	43.30	48	14,717	0.33%
2023/11/30	5	42.35	0	0.00	42.00	5	14,382	0.03%
2023/11/29	112	42.32	100	42.48	42.55	12	14,303	0.08%	大買/
2023/11/28	10	42.41	24	42.39	42.65	-14	14,280	-0.10%
2023/11/27	5	41.86	27	42.00	42.00	-22	14,187	-0.16%
2023/11/24	24	41.55	13	41.61	41.75	11	14,230	0.08%
2023/11/22	14.6	41.68	0.1	41.75	41.55	14.5	14,285	0.10%
2023/11/21	11.1	41.90	11	41.92	41.90	0.1	14,315	0.00%
2023/11/20	4	41.78	62	42.00	42.00	-58	14,564	-0.40%
2023/11/17	14.2	41.89	100	41.82	41.80	-85.8	14,695	-0.58%
2023/11/16	104	42.15	59	42.16	42.15	45	14,689	0.31%	大買/
2023/11/15	109	41.72	67.2	41.75	42.10	41.8	14,752	0.28%	大買/
2023/11/14	23	42.14	12.1	42.92	41.50	10.9	15,292	0.07%
2023/11/13	4	41.53	3	41.62	41.45	1	15,000	0.01%
2023/11/10	9.1	41.38	6	41.42	41.30	3.1	15,307	0.02%
2023/11/09	2	41.83	2	41.98	41.85	0	15,399	0.00%
2023/11/08	9	41.99	4.1	42.05	41.90	4.9	15,698	0.03%
2023/11/07	1	42.15	4	42.25	42.25	-3	15,767	-0.02%
2023/11/06	10	42.16	7	42.27	42.30	3	15,975	0.02%
2023/11/03	2	43.13	3	43.13	43.25	-1	15,983	-0.01%
2023/11/02	0	0.00	10	42.40	42.65	-10	16,076	-0.06%
2023/11/01	1.1	42.15	0.2	42.20	42.10	0.9	16,408	0.01%
2023/10/31	1	42.85	6	42.59	42.10	-5	16,745	-0.03%
2023/10/30	8	42.74	25	43.01	43.25	-17	16,865	-0.10%
2023/10/27	0	0.00	6	42.90	43.00	-6	16,907	-0.04%
2023/10/26	0	0.00	7	42.38	42.45	-7	17,389	-0.04%
2023/10/25	1	42.15	1	42.35	42.30	0	17,925	0.00%
2023/10/24	3.1	42.10	55	42.20	42.20	-52	18,272	-0.28%
2023/10/23	4	42.16	7	42.07	41.95	-3	18,667	-0.02%
2023/10/20	52.1	41.81	7	41.89	42.35	45.1	18,868	0.24%
2023/10/19	61	42.70	5.5	42.56	42.70	55.5	19,136	0.29%
2023/10/18	12.1	42.17	115	42.01	42.30	-102.9	19,637	-0.52%	大賣/鉅額交易
2023/10/17	10	42.33	63	42.26	42.25	-53	20,006	-0.26%
2023/10/16	2	42.18	21.2	42.12	42.40	-19.2	20,676	-0.09%
2023/10/13	4	42.60	8	42.82	42.55	-4	21,410	-0.02%
2023/10/12	12	42.64	14	42.89	43.10	-2	21,726	-0.01%
2023/10/11	49.6	43.42	139	42.77	42.55	-89.4	22,300	-0.40%	大賣/
2023/10/06	3	45.18	2	45.30	45.00	1	23,265	0.00%
2023/10/05	61	45.05	10.1	45.25	44.90	50.9	24,382	0.21%
2023/10/04	3	43.95	9	44.27	44.55	-6	24,984	-0.02%
2023/10/03	38.5	44.43	8	44.43	44.10	30.5	25,836	0.12%
2023/10/02	15	44.80	22.1	44.51	44.45	-7.1	26,366	-0.03%
2023/09/28	3.3	45.49	21	45.82	45.45	-17.7	27,236	-0.06%
2023/09/27	58	46.32	15	46.33	45.90	43	30,489	0.14%
2023/09/26	105.2	45.89	5	45.93	45.95	100.2	33,006	0.30%	大買/
2023/09/25	11	45.59	15	45.78	45.95	-4	37,459	-0.01%
2023/09/22	3	45.68	0	0.00	45.80	3	39,241	0.01%
2023/09/21	14	45.85	413	45.63	45.60	-399	39,654	-1.01%	大賣/鉅額交易
2023/09/20	10	46.62	12	46.46	46.30	-2	39,877	-0.01%
2023/09/19	19	45.29	138	45.50	45.85	-119	39,695	-0.30%	大賣/鉅額交易
2023/09/18	100.6	45.69	56	45.80	45.50	44.6	39,773	0.11%
2023/09/15	193.2	46.39	369.2	46.70	46.45	-176	39,977	-0.44%	大買/大賣/鉅額交易
2023/09/14	78	44.14	83.3	44.33	44.60	-5.3	38,125	-0.01%
2023/09/13	8	43.02	4	43.10	43.30	4	38,034	0.01%
2023/09/12	5.1	42.90	4.3	43.08	43.10	0.8	38,359	0.00%
2023/09/11	0	0.00	6.2	42.64	42.50	-6.2	38,623	-0.02%
2023/09/08	6	42.88	25.5	42.87	42.65	-19.5	38,922	-0.05%
2023/09/07	5	42.70	6.1	42.51	42.50	-1.1	39,057	0.00%
2023/09/06	8.3	42.78	1	43.40	42.60	7.3	39,193	0.02%
2023/09/05	17.2	43.08	9.3	43.15	43.30	7.9	39,357	0.02%
2023/09/04	3	42.87	10.1	43.00	42.90	-7.1	39,782	-0.02%
2023/09/01	9	42.19	9.5	42.37	42.10	-0.5	39,716	0.00%
2023/08/31	8.4	42.57	8.1	42.70	42.25	0.3	39,828	0.00%
2023/08/30	9	42.37	5	42.47	42.25	4	39,936	0.01%
2023/08/29	3	42.15	106.2	42.54	42.50	-103.2	40,016	-0.26%	大賣/鉅額交易
2023/08/28	3.6	41.79	64	41.99	42.00	-60.4	40,157	-0.15%
2023/08/25	1	41.85	29	42.14	42.05	-28	40,320	-0.07%
2023/08/24	31.7	42.22	9.4	42.31	41.95	22.3	40,373	0.06%
2023/08/23	5	43.29	15	43.14	42.95	-10	40,250	-0.02%
2023/08/22	6	43.16	12.3	43.22	43.30	-6.3	40,211	-0.02%
2023/08/21	90.3	43.18	32.1	43.69	43.10	58.2	40,225	0.14%
2023/08/18	76.1	44.13	89.6	44.94	43.90	-13.5	40,110	-0.03%
2023/08/17	30.3	42.32	14.3	42.04	42.55	16	39,468	0.04%
2023/08/16	19.4	42.24	34	42.23	42.05	-14.7	39,345	-0.04%
2023/08/15	22.1	43.71	11	43.60	43.60	11.1	39,023	0.03%
2023/08/14	32	44.21	38	44.32	44.05	-6	38,934	-0.02%
2023/08/11	13.1	45.23	12	45.33	45.30	1.1	38,727	0.00%
2023/08/10	98.3	45.58	8	45.63	45.50	90.3	38,714	0.23%
2023/08/09	63	45.97	4	45.99	46.00	59	38,759	0.15%
2023/08/08	12.8	46.45	74	46.49	46.40	-61.3	38,698	-0.16%
2023/08/07	69	45.68	39	46.06	46.40	30	38,780	0.08%
2023/08/04	16	46.91	91.1	47.15	47.15	-75.1	38,682	-0.19%
2023/08/02	14	46.54	163	46.40	46.45	-149	38,518	-0.39%	大賣/鉅額交易
2023/08/01	15.2	46.84	8	46.92	46.80	7.2	38,578	0.02%
2023/07/31	49.1	46.96	9	46.70	46.50	40.1	38,652	0.10%
2023/07/28	98.5	47.82	185	47.58	47.75	-86.5	38,349	-0.23%	大賣/
2023/07/27	21.3	47.10	16	47.31	46.90	5.3	38,170	0.01%
2023/07/26	43	46.63	78.4	46.73	46.90	-35.4	38,213	-0.09%
2023/07/25	9.1	45.79	65	45.65	45.60	-55.9	38,023	-0.15%
2023/07/24	89.6	45.97	19.9	45.95	45.75	69.7	38,172	0.18%
2023/07/21	161	47.94	15	47.82	47.35	146	38,225	0.38%	大買/鉅額交易
2023/07/20	84.4	47.62	242.8	47.86	48.40	-158.4	37,923	-0.42%	大賣/鉅額交易
2023/07/19	30.6	46.83	35.5	46.95	46.80	-4.9	37,424	-0.01%
2023/07/18	60.8	46.50	62	46.37	46.30	-1.2	37,107	0.00%
2023/07/17	37.3	45.13	38.2	45.10	45.05	-0.9	36,551	0.00%
2023/07/14	179	45.05	67.3	45.03	44.60	111.7	36,353	0.31%	大買/鉅額交易
2023/07/13	209.2	44.74	221.9	44.40	44.00	-12.6	36,109	-0.03%	大買/大賣/
2023/07/12	157.9	46.53	44.7	46.84	46.25	113.2	35,144	0.32%	大買/鉅額交易
2023/07/11	172.7	49.21	157.5	48.50	48.40	15.2	34,359	0.04%	大買/大賣/
2023/07/10	111.9	49.23	33	49.26	48.85	78.9	33,858	0.23%	大買/
2023/07/07	178.4	50.85	28.8	50.73	50.60	149.6	33,170	0.45%	大買/鉅額交易
2023/07/06	359	51.31	109.3	51.08	51.00	249.7	32,733	0.76%	大買/大賣/鉅額交易
2023/07/05	484.6	51.91	211.5	52.01	51.70	273.1	32,089	0.85%	大買/大賣/鉅額交易
2023/07/04	720	54.18	81	54.10	54.20	639	29,285	2.18%	大買/鉅額交易
2023/07/03	404.7	68.19	1,229.5	67.89	69.30	-824.8	26,890	-3.07%	大買/大賣/鉅額交易
2023/06/30	171.5	62.44	259	62.25	63.00	-87.5	22,631	-0.39%	大買/大賣/
2023/06/29	40.8	60.10	45	60.12	60.10	-4.2	20,969	-0.02%
2023/06/28	26.5	60.60	19	60.42	60.70	7.5	20,607	0.04%
2023/06/27	25.7	61.35	14	61.46	61.10	11.7	20,361	0.06%
2023/06/26	26.1	61.49	18	61.26	61.10	8.1	20,295	0.04%
2023/06/21	113.8	62.03	6	62.00	61.50	107.8	20,189	0.53%	大買/鉅額交易
2023/06/20	14.6	63.32	31	63.59	63.20	-16.4	19,866	-0.08%
2023/06/19	141	63.79	39.9	63.75	63.50	101.1	19,802	0.51%	大買/鉅額交易
2023/06/16	37.1	64.63	56.5	64.64	64.80	-19.4	19,725	-0.10%
2023/06/15	58.3	64.02	95	64.10	64.10	-36.8	19,599	-0.19%
2023/06/14	227.3	64.14	125.3	64.13	64.30	102	19,652	0.52%	大買/大賣/鉅額交易
2023/06/13	17.6	62.98	48.1	63.18	63.20	-30.5	20,100	-0.15%
2023/06/12	18.7	62.48	26	62.77	63.00	-7.3	21,149	-0.03%
2023/06/09	11.5	62.78	26	62.64	62.90	-14.5	22,330	-0.06%
2023/06/08	74	62.01	274.1	62.59	62.60	-200.1	23,461	-0.85%	大賣/鉅額交易
2023/06/07	111.1	61.56	35.2	61.63	61.70	75.9	26,858	0.28%	大買/
2023/06/06	2.1	61.60	59	61.52	61.70	-57	27,226	-0.21%
2023/06/05	10.1	61.00	4	60.90	60.90	6.1	27,587	0.02%
2023/06/02	17.3	61.66	38	61.46	61.50	-20.7	27,811	-0.07%
2023/06/01	43.5	60.81	25	61.36	61.40	18.5	28,459	0.07%
2023/05/31	11.3	61.21	2	61.65	60.80	9.3	29,434	0.03%
2023/05/30	20.2	61.52	3	61.70	61.30	17.2	29,898	0.06%
2023/05/29	19.1	61.96	43.1	62.06	62.00	-24	30,085	-0.08%
2023/05/26	47.6	61.55	10.4	61.23	61.30	37.2	30,598	0.12%
2023/05/25	17.5	61.23	45.2	61.14	61.10	-27.7	31,159	-0.09%
2023/05/24	5	61.90	3	62.17	61.90	2	31,696	0.01%
2023/05/23	11	61.72	12.6	61.90	61.70	-1.6	32,291	0.00%
2023/05/22	7	62.07	9.1	61.91	62.10	-2.1	32,291	-0.01%
2023/05/19	13.1	61.21	4	61.30	61.30	9.1	32,218	0.03%
2023/05/18	29	61.41	13.5	61.30	61.30	15.5	32,251	0.05%
2023/05/17	2.2	61.35	30	61.30	61.20	-27.8	32,327	-0.09%
2023/05/16	17	60.99	4.1	61.18	60.90	12.9	32,444	0.04%
2023/05/15	7	59.70	21.8	60.44	61.20	-14.8	32,668	-0.05%
2023/05/12	6.2	60.42	7	60.46	60.20	-0.8	32,769	0.00%
2023/05/11	89.1	60.99	10	60.10	60.10	79.1	32,791	0.24%
2023/05/10	22.6	61.25	31.3	61.25	61.60	-8.7	32,647	-0.03%
2023/05/09	24.7	60.43	8	60.54	60.30	16.7	32,509	0.05%
2023/05/08	15.2	60.68	25.1	60.72	60.50	-9.9	32,727	-0.03%
2023/05/05	13.2	61.10	16	61.11	61.20	-2.8	33,125	-0.01%
2023/05/04	29	60.87	4	60.88	60.80	25	33,362	0.07%
2023/05/03	218.4	60.94	67.1	60.73	60.70	151.3	33,379	0.45%	大買/鉅額交易
2023/05/02	119.5	61.64	47.1	61.84	61.90	72.4	33,340	0.22%	大買/
2023/04/28	39.1	62.84	35.6	62.96	63.10	3.5	33,450	0.01%
2023/04/27	50.4	61.82	51	61.74	61.70	-0.7	33,449	0.00%
2023/04/26	34.7	62.67	4.5	62.81	62.40	30.2	33,449	0.09%
2023/04/25	18.3	64.25	59.2	63.79	63.70	-40.9	33,282	-0.12%
2023/04/24	6.2	64.82	8.1	64.85	64.70	-1.9	33,348	-0.01%
2023/04/21	129.3	65.90	129	65.00	64.90	0.3	33,497	0.00%	大買/大賣/
2023/04/20	27	66.63	31.6	66.96	66.40	-4.6	33,407	-0.01%
2023/04/19	16	66.06	5	66.16	66.00	11	33,575	0.03%
2023/04/18	225.2	67.40	124	66.59	66.40	101.2	33,590	0.30%	大買/大賣/鉅額交易
2023/04/17	67.5	67.44	63	67.77	67.70	4.5	33,504	0.01%
2023/04/14	116.6	66.90	27.1	66.92	66.80	89.6	33,500	0.27%	大買/
2023/04/13	2.5	66.30	96	66.36	66.30	-93.5	33,627	-0.28%
2023/04/12	35.2	66.14	41	66.21	66.40	-5.8	33,872	-0.02%
2023/04/11	86	65.71	24.9	66.04	65.60	61.1	33,885	0.18%
2023/04/10	166	66.03	99	65.80	65.70	67	34,120	0.20%	大買/
2023/04/07	89.2	64.90	115.2	65.47	65.60	-26	34,136	-0.08%	大賣/
2023/04/06	100.1	64.46	23	64.48	64.00	77.1	34,381	0.22%
2023/03/31	36	64.29	6.4	64.18	64.30	29.6	34,969	0.08%
2023/03/30	50.8	63.43	2	63.40	63.30	48.8	37,128	0.13%
2023/03/29	36.1	63.66	1	64.50	63.50	35.1	38,375	0.09%
2023/03/28	70	64.08	7	64.54	64.00	63	39,630	0.16%
2023/03/27	32.2	63.99	8.6	64.05	64.20	23.6	41,065	0.06%
2023/03/24	61.1	64.11	7	64.20	64.20	54.1	43,592	0.12%
2023/03/23	56.1	64.37	41	64.20	64.10	15.1	43,772	0.03%
2023/03/22	5	65.34	13	65.51	65.30	-8	43,827	-0.02%
2023/03/21	20.8	65.37	27.3	65.41	65.10	-6.5	44,274	-0.01%
2023/03/20	42.3	65.92	19.1	66.19	65.80	23.2	44,251	0.05%
2023/03/17	20.1	65.20	15.1	65.09	65.40	5	44,367	0.01%
2023/03/16	117.9	65.05	99	65.25	64.70	18.9	44,186	0.04%	大買/
2023/03/15	130.1	67.85	98	67.17	66.50	32.1	43,768	0.07%	大買/
2023/03/14	165.2	67.66	108.1	67.52	67.50	57.1	43,133	0.13%	大買/大賣/
2023/03/13	150.4	69.23	139	69.11	69.10	11.4	42,354	0.03%	大買/大賣/
2023/03/10	413.4	68.50	205.6	68.72	68.70	207.8	41,250	0.50%	大買/大賣/鉅額交易
2023/03/09	52.1	66.98	310.1	66.98	67.00	-258	38,207	-0.68%	大賣/鉅額交易
2023/03/08	171.3	66.27	207	66.34	66.30	-35.7	38,303	-0.09%	大買/大賣/
2023/03/07	100	67.15	90	67.43	67.40	10	38,327	0.03%
2023/03/06	299	67.13	359.1	67.46	67.50	-60.1	38,351	-0.16%	大買/大賣/
2023/03/03	166	66.01	121.4	66.49	67.10	44.6	38,223	0.12%	大買/大賣/
2023/03/02	71	65.38	136.1	65.53	65.60	-65.1	37,646	-0.17%	大賣/
2023/03/01	106.1	63.70	2	63.75	63.80	104.1	37,249	0.28%	大買/鉅額交易
2023/02/24	63.7	64.50	204.1	64.67	64.60	-140.4	37,154	-0.38%	大賣/鉅額交易
2023/02/23	65	63.96	86.1	64.17	64.30	-21.1	36,786	-0.06%
2023/02/22	57.6	62.86	65.5	62.99	62.60	-7.9	36,541	-0.02%
2023/02/21	13	61.60	87.1	61.75	62.80	-74.1	36,156	-0.20%
2023/02/20	5.6	60.25	25	60.41	60.50	-19.4	36,047	-0.05%
2023/02/17	33.2	59.79	17	59.92	59.80	16.2	36,564	0.04%
2023/02/16	22.3	60.15	15	60.31	60.30	7.3	37,101	0.02%
2023/02/15	58.4	60.18	18	60.02	60.00	40.4	38,017	0.11%
2023/02/14	50	60.23	21.9	60.38	60.70	28.1	38,376	0.07%
2023/02/13	66.2	58.97	14.5	59.14	59.00	51.7	38,820	0.13%
2023/02/10	106.5	60.74	10	60.65	60.60	96.5	39,575	0.24%	大買/
2023/02/09	12.1	61.86	11.1	61.78	61.70	1	39,863	0.00%
2023/02/08	5	61.92	1.3	62.05	61.80	3.7	40,532	0.01%
2023/02/07	101.2	61.80	57.1	61.72	61.70	44.1	40,938	0.11%	大買/
2023/02/06	128.7	62.48	163	61.89	61.70	-34.3	41,610	-0.08%	大買/大賣/
2023/02/03	185.2	64.03	83.2	64.04	63.60	102	41,807	0.24%	大買/鉅額交易
2023/02/02	63	63.09	35.3	63.20	63.50	27.7	41,682	0.07%
2023/02/01	41	62.60	13.6	62.53	62.40	27.4	41,946	0.07%
2023/01/31	18	62.11	39.2	62.21	62.50	-21.1	42,304	-0.05%
2023/01/30	45.3	61.39	6.8	61.45	61.30	38.5	42,519	0.09%
2023/01/17	22	61.88	37.2	61.83	62.00	-15.2	42,507	-0.04%
2023/01/16	37.1	61.11	29	60.98	61.10	8.1	42,923	0.02%
2023/01/13	49.1	62.02	61	61.93	61.90	-11.9	42,948	-0.03%
2023/01/12	54.7	62.71	44	62.06	62.00	10.6	43,652	0.02%
2023/01/11	12.1	63.60	12	63.80	63.20	0.1	43,990	0.00%
2023/01/10	26	63.48	24.1	63.14	62.90	1.9	44,451	0.00%
2023/01/09	95.1	63.45	65.1	63.30	63.30	30	45,826	0.07%
2023/01/06	13.2	63.58	7.1	63.63	63.60	6.1	46,392	0.01%
2023/01/05	118	63.83	158	64.23	63.70	-40	46,811	-0.09%	大買/大賣/
2023/01/04	74.4	63.97	59	64.16	63.50	15.4	47,306	0.03%
2023/01/03	89.3	65.20	69	64.69	64.60	20.3	47,512	0.04%
2022/12/30	32	65.67	55.1	65.70	65.50	-23	47,447	-0.05%
2022/12/29	27.5	64.56	12.5	64.09	64.80	15	47,766	0.03%
2022/12/28	131	64.30	203	64.42	63.90	-72	48,395	-0.15%	大買/大賣/
2022/12/27	107.1	65.61	103.2	65.33	65.10	3.9	48,879	0.01%	大買/大賣/
2022/12/26	195.4	66.45	156.2	65.18	65.00	39.2	49,611	0.08%	大買/大賣/
2022/12/23	86.5	66.96	123.2	67.14	67.30	-36.7	49,849	-0.07%	大賣/
2022/12/22	265.2	67.62	107	67.63	68.00	158.2	49,962	0.32%	大買/大賣/鉅額交易
2022/12/21	49	65.60	104.3	65.82	65.70	-55.3	48,536	-0.11%	大賣/
2022/12/20	149	64.65	195.8	64.30	63.90	-46.7	48,045	-0.10%	大買/大賣/
2022/12/19	348	65.71	249	64.66	64.30	99	48,056	0.21%	大買/大賣/
2022/12/16	59.2	65.67	150.8	65.33	65.30	-91.7	47,130	-0.19%	大賣/
2022/12/15	108	62.51	64	62.81	62.80	44	45,315	0.10%	大買/
2022/12/14	51	62.02	58	62.01	62.00	-7	46,068	-0.02%
2022/12/13	136	62.50	119.2	63.19	63.20	16.8	46,340	0.04%	大買/大賣/
2022/12/12	23.1	62.20	14	62.06	61.80	9.1	46,966	0.02%
2022/12/09	20.1	61.78	46.4	61.93	62.80	-26.3	47,494	-0.06%
2022/12/08	27.2	61.01	53.5	61.00	61.00	-26.2	47,928	-0.05%
2022/12/07	157.7	61.08	100	60.93	60.90	57.7	48,316	0.12%	大買/
2022/12/06	60.2	62.40	49	62.89	61.70	11.2	48,303	0.02%
2022/12/05	152.6	64.38	18	64.69	63.80	134.6	48,689	0.28%	大買/鉅額交易
2022/12/02	45	64.91	19	64.97	64.80	26	49,137	0.05%
2022/12/01	181.7	66.82	147	66.55	65.40	34.7	49,641	0.07%	大買/大賣/
2022/11/30	89.4	64.92	103.2	65.85	66.10	-13.8	49,206	-0.03%	大賣/
2022/11/29	20.1	64.28	7.7	64.20	65.10	12.4	49,503	0.03%
2022/11/28	105.5	64.06	211.1	63.94	63.50	-105.6	50,617	-0.21%	大買/大賣/鉅額交易
2022/11/25	160.1	65.20	166.1	65.45	64.90	-6	50,539	-0.01%	大買/大賣/
2022/11/24	60.2	63.58	20.5	63.54	64.60	39.7	50,633	0.08%
2022/11/23	45.2	62.60	10.2	62.55	62.50	35	50,427	0.07%
2022/11/22	18.2	61.84	94.3	61.94	61.70	-76.1	50,768	-0.15%
2022/11/21	41.3	61.81	137	61.59	61.40	-95.7	50,760	-0.19%	大賣/
2022/11/18	134.5	63.65	61	63.28	63.00	73.5	50,662	0.15%	大買/
2022/11/17	9	64.68	9	64.79	64.80	0	50,562	0.00%
2022/11/16	65.1	65.19	3.2	65.48	64.60	61.9	50,600	0.12%
2022/11/15	207.4	65.69	55.1	65.33	65.30	152.3	50,611	0.30%	大買/鉅額交易
2022/11/14	76.7	65.69	163.2	66.10	66.20	-86.5	50,242	-0.17%	大賣/
2022/11/11	196.5	65.01	223.5	65.41	65.20	-27	49,814	-0.05%	大買/大賣/
2022/11/10	11.1	64.68	44.1	64.41	64.30	-33	49,247	-0.07%
2022/11/09	115	63.59	220	64.22	64.50	-105	49,377	-0.21%	大買/大賣/鉅額交易
2022/11/08	249.2	63.99	84.8	63.74	63.40	164.4	49,893	0.33%	大買/鉅額交易
2022/11/07	97	62.33	52.2	62.40	62.30	44.8	49,150	0.09%
2022/11/04	52	60.64	40	61.13	61.20	12	48,969	0.02%
2022/11/03	21.3	58.48	15	58.67	60.20	6.3	48,969	0.01%
2022/11/02	26.5	60.79	31	60.46	59.80	-4.5	49,333	-0.01%
2022/11/01	57.4	59.75	45	59.18	59.10	12.4	49,288	0.03%
2022/10/31	12.6	60.12	5.3	60.51	60.20	7.3	49,669	0.01%
2022/10/28	245	61.00	15	61.06	60.60	230	49,591	0.46%	大買/鉅額交易
2022/10/27	184	61.91	89.6	62.84	63.20	94.4	49,294	0.19%	大買/
2022/10/26	18.6	60.92	36	61.56	61.90	-17.4	49,355	-0.04%
2022/10/25	68	61.88	23	61.83	61.50	45	49,192	0.09%
2022/10/24	58.3	63.36	62.5	62.47	62.10	-4.2	49,952	-0.01%
2022/10/21	42.1	61.80	68	61.45	61.00	-25.9	49,859	-0.05%
2022/10/20	65.3	59.74	331	59.84	61.80	-265.8	49,937	-0.53%	大賣/鉅額交易
2022/10/19	42.3	63.03	47.1	63.27	63.00	-4.8	49,334	-0.01%
2022/10/18	9.2	61.57	46.1	61.85	61.90	-36.9	49,242	-0.07%
2022/10/17	47.6	58.25	102.6	58.06	60.00	-55	49,301	-0.11%	大賣/
2022/10/14	45	62.76	62	62.23	62.80	-17	48,372	-0.04%
2022/10/13	28	60.06	8	61.28	59.30	20	48,140	0.04%
2022/10/12	47	61.65	50	62.19	61.60	-3	48,515	-0.01%
2022/10/11	14.4	63.97	17	64.15	63.70	-2.7	48,132	-0.01%
2022/10/07	9.1	65.44	12	65.10	65.10	-3	48,274	-0.01%
2022/10/06	3.2	63.97	17.2	64.03	65.00	-14	48,762	-0.03%
2022/10/05	22.2	64.65	52	65.03	64.70	-29.8	48,742	-0.06%
2022/10/04	33.1	64.02	9.4	64.03	63.80	23.7	48,954	0.05%
2022/10/03	65	62.93	74.7	62.88	63.50	-9.7	48,972	-0.02%
2022/09/30	17.6	59.21	41	59.35	61.50	-23.5	49,276	-0.05%
2022/09/29	35.4	61.09	28	61.55	59.90	7.4	49,257	0.02%
2022/09/28	68.2	61.63	77.7	60.77	60.30	-9.5	49,185	-0.02%
2022/09/27	23	63.64	30.5	63.25	63.80	-7.5	49,868	-0.02%
2022/09/26	41.5	62.89	52.6	63.63	61.60	-11.1	50,080	-0.02%
2022/09/23	47.5	67.72	51.5	67.90	67.40	-4	50,087	-0.01%
2022/09/22	55.5	67.45	56	66.87	66.50	-0.5	50,980	0.00%
2022/09/21	58.2	69.06	108	68.91	68.90	-49.8	52,291	-0.10%	大賣/
2022/09/20	52	69.31	76.3	69.34	68.50	-24.3	53,657	-0.05%
2022/09/19	108.4	69.99	141	70.04	68.00	-32.6	54,545	-0.06%	大買/大賣/
2022/09/16	109.1	71.54	86	72.09	73.50	23.1	55,737	0.04%	大買/
2022/09/15	148	72.95	176	73.25	72.60	-28	57,078	-0.05%	大買/大賣/
2022/09/14	98.1	69.99	64.2	70.54	71.80	33.9	58,063	0.06%
2022/09/13	64	71.63	90.3	71.38	71.10	-26.2	58,936	-0.04%
2022/09/12	93.9	70.36	78.8	70.78	71.00	15.1	60,447	0.02%
2022/09/08	85.9	68.36	24	67.98	67.80	61.9	60,618	0.10%
2022/09/07	36.4	69.16	32	69.26	69.60	4.4	60,925	0.01%
2022/09/06	29.1	71.32	19.3	71.25	70.60	9.8	60,618	0.02%
2022/09/05	45.4	70.86	36.9	70.83	70.80	8.5	60,842	0.01%
2022/09/02	157.1	73.49	118	72.97	71.10	39.1	60,915	0.06%	大買/大賣/
2022/09/01	44.4	77.39	11.8	77.13	76.80	32.7	59,901	0.05%
2022/08/31	21.7	77.56	76.4	77.80	78.90	-54.7	60,664	-0.09%
2022/08/30	42	79.00	32.1	78.80	78.90	9.9	61,022	0.02%
2022/08/29	44.2	78.84	59.3	78.94	79.60	-15.1	60,912	-0.02%
2022/08/26	25	84.12	5.2	83.88	83.40	19.8	60,860	0.03%
2022/08/25	25.1	83.50	22.1	83.48	83.40	3	60,824	0.00%
2022/08/24	24.1	82.50	24	81.83	82.10	0.1	61,032	0.00%
2022/08/23	15	83.34	18	82.84	83.00	-3	61,445	0.00%
2022/08/22	32.6	83.91	35.4	83.91	83.60	-2.8	61,908	0.00%
2022/08/19	13.1	86.75	13	86.62	86.40	0.1	62,006	0.00%
2022/08/18	20	86.58	75	85.94	86.50	-55	62,392	-0.09%
2022/08/17	30	86.80	24	86.48	86.40	6	62,883	0.01%
2022/08/16	75.2	86.32	71	86.45	86.00	4.2	63,549	0.01%
2022/08/15	165.8	88.06	34	88.25	87.50	131.8	65,024	0.20%	大買/鉅額交易
2022/08/12	153.1	91.14	145	91.20	91.10	8.1	64,330	0.01%	大買/大賣/
2022/08/11	34.1	92.14	66	91.46	91.00	-31.9	64,799	-0.05%
2022/08/10	121.1	91.71	129	92.41	91.10	-7.9	64,739	-0.01%	大買/大賣/
2022/08/09	177.1	92.91	156.7	92.29	93.30	20.4	64,922	0.03%	大買/大賣/
2022/08/08	163.5	90.79	145.5	90.51	91.10	18	65,189	0.03%	大買/大賣/
2022/08/05	90.1	89.36	288.3	90.03	90.50	-198.2	64,822	-0.31%	大賣/鉅額交易
2022/08/04	110	86.74	129	87.16	87.50	-19	64,639	-0.03%	大買/大賣/
2022/08/03	12	87.55	60	87.06	87.00	-48	64,774	-0.07%
2022/08/02	38.8	87.59	16.1	87.30	87.50	22.7	65,237	0.03%
2022/08/01	27	89.59	22.3	89.80	90.00	4.7	65,706	0.01%
2022/07/29	17	89.79	79.5	89.65	89.60	-62.5	66,156	-0.09%
2022/07/28	97.6	88.09	72.4	86.53	86.50	25.2	66,003	0.04%
2022/07/27	18.4	87.67	13.2	87.73	88.20	5.2	66,676	0.01%
2022/07/26	80.2	86.64	95	86.58	86.70	-14.8	66,726	-0.02%
2022/07/25	35.2	87.26	20	86.84	86.90	15.2	67,735	0.02%
2022/07/22	112	89.07	33.3	89.35	89.50	78.7	67,498	0.12%	大買/
2022/07/21	76.1	87.89	83.2	88.03	88.30	-7.2	67,386	-0.01%
2022/07/20	171.5	87.92	97	87.49	86.60	74.5	67,091	0.11%	大買/
2022/07/19	111.4	87.51	78	87.65	87.80	33.3	67,290	0.05%	大買/
2022/07/18	41	86.65	27	86.00	85.60	14	67,138	0.02%
2022/07/15	193.1	86.29	257	86.03	86.00	-63.9	67,442	-0.09%	大買/大賣/
2022/07/14	48	85.71	49.6	86.33	87.50	-1.6	67,226	0.00%
2022/07/13	104.3	85.11	75.1	85.07	83.90	29.2	66,766	0.04%	大買/
2022/07/12	95.6	83.19	138	83.20	82.10	-42.4	66,490	-0.06%	大賣/
2022/07/11	50	87.44	83	87.60	88.20	-33	65,798	-0.05%
2022/07/08	94	86.13	311.5	86.20	86.50	-217.6	65,521	-0.33%	大賣/鉅額交易
2022/07/07	36.1	81.22	111.2	81.95	83.20	-75.1	64,780	-0.12%	大賣/
2022/07/06	157.7	81.37	40	81.69	80.30	117.7	64,637	0.18%	大買/鉅額交易
2022/07/05	162.5	81.86	176.4	81.10	82.10	-13.9	64,396	-0.02%	大買/大賣/
2022/07/04	67.4	78.25	71	78.04	78.20	-3.7	63,460	-0.01%
2022/07/01	236.4	81.73	73.1	79.86	77.80	163.3	63,137	0.26%	大買/鉅額交易
2022/06/30	70.2	82.63	158.5	82.37	82.30	-88.3	62,173	-0.14%	大賣/
2022/06/29	235.3	87.08	88.7	86.62	85.50	146.6	61,324	0.24%	大買/鉅額交易
2022/06/28	228.5	89.39	247.8	89.39	91.70	-19.3	59,592	-0.03%	大買/大賣/
2022/06/27	74	85.78	163.4	85.99	86.10	-89.4	57,684	-0.15%	大賣/
2022/06/24	234.2	99.35	251.4	99.68	98.30	-17.3	56,688	-0.03%	大買/大賣/
2022/06/23	149.3	99.20	130	98.89	96.20	19.3	55,115	0.04%	大買/大賣/
2022/06/22	115.4	103.96	99.2	103.73	101.00	16.2	54,660	0.03%	大買/
2022/06/21	130.2	110.35	126	110.13	109.50	4.2	53,484	0.01%	大買/大賣/
2022/06/20	269.4	114.05	62.1	111.38	111.50	207.3	52,638	0.39%	大買/鉅額交易
2022/06/17	50.1	117.92	205.2	118.73	119.50	-155.1	51,241	-0.30%	大賣/鉅額交易
2022/06/16	242.1	118.36	74.2	119.04	117.00	167.9	51,178	0.33%	大買/鉅額交易
2022/06/15	19.3	123.16	9.1	123.96	122.00	10.2	51,700	0.02%
2022/06/14	67.4	121.47	67.5	122.41	123.50	-0.1	54,011	0.00%
2022/06/13	106	121.73	50.2	121.35	120.50	55.8	58,139	0.10%	大買/
2022/06/10	69.1	125.34	109.1	125.19	126.00	-40	62,125	-0.06%	大賣/
2022/06/09	50.3	126.68	47	126.90	126.50	3.3	64,603	0.01%
2022/06/08	108.3	129.60	83.3	129.45	130.00	25	64,840	0.04%	大買/
2022/06/07	4	126.88	76	127.33	127.00	-72	65,936	-0.11%
2022/06/06	21	127.26	23.7	127.54	126.50	-2.7	68,012	0.00%
2022/06/02	31	126.26	34	126.38	126.50	-3	70,608	0.00%
2022/06/01	16.1	125.63	45.6	126.27	126.00	-29.5	74,008	-0.04%
2022/05/31	122.7	125.38	43	124.62	124.50	79.7	78,382	0.10%	大買/
2022/05/30	71.6	127.31	51.3	126.99	127.00	20.3	79,315	0.03%
2022/05/27	45.1	127.33	56.3	127.38	128.00	-11.2	79,731	-0.01%
2022/05/26	25.2	127.01	34.1	126.94	125.50	-8.9	80,643	-0.01%
2022/05/25	23.2	126.51	30.1	126.27	127.00	-6.9	81,062	-0.01%
2022/05/24	131	127.88	186	126.42	125.00	-55	81,523	-0.07%	大買/大賣/
2022/05/23	176	123.26	407.3	124.71	127.00	-231.3	81,311	-0.28%	大買/大賣/鉅額交易
2022/05/20	171.2	117.27	161.3	117.30	117.50	9.9	80,820	0.01%	大買/大賣/
2022/05/19	58.3	113.33	84.1	113.44	115.00	-25.8	81,893	-0.03%
2022/05/18	36	117.61	32.2	117.66	117.50	3.8	82,686	0.00%
2022/05/17	58.7	117.34	51.1	116.72	116.50	7.7	82,835	0.01%
2022/05/16	164.9	119.99	38.2	119.66	119.00	126.7	82,318	0.15%	大買/鉅額交易
2022/05/13	24.1	123.48	19.1	123.69	123.50	5	81,633	0.01%
2022/05/12	50.7	122.78	58	123.15	121.00	-7.3	82,357	-0.01%
2022/05/11	31.3	125.18	29	125.16	124.00	2.3	82,420	0.00%
2022/05/10	68.3	126.01	73.2	126.06	127.50	-4.9	82,463	-0.01%
2022/05/09	102	127.43	21	127.60	126.00	81	82,564	0.10%	大買/
2022/05/06	51.5	128.58	40.1	128.43	130.50	11.4	83,956	0.01%
2022/05/05	41.2	131.02	50.2	130.25	130.00	-8.9	84,000	-0.01%
2022/05/04	29.3	130.17	75.2	130.00	130.00	-45.9	83,662	-0.05%
2022/05/03	65	125.73	38.1	126.16	126.50	26.9	83,182	0.03%
2022/04/29	53.1	124.94	167.7	125.45	126.00	-114.7	83,396	-0.14%	大賣/鉅額交易
2022/04/28	58.2	121.51	18	121.56	120.50	40.2	83,043	0.05%
2022/04/27	45.1	119.46	19	119.66	121.00	26.1	83,084	0.03%
2022/04/26	37	121.84	19	121.82	121.00	18	83,162	0.02%
2022/04/25	124.1	122.29	19.2	122.42	121.50	104.9	83,168	0.13%	大買/鉅額交易
2022/04/22	45.7	125.52	74.2	125.85	126.50	-28.5	82,614	-0.03%
2022/04/21	65.6	125.53	46.3	125.83	125.00	19.3	82,619	0.02%
2022/04/20	31	123.94	26.7	123.81	123.50	4.3	82,611	0.01%
2022/04/19	27.3	123.45	46.1	123.45	123.00	-18.8	82,899	-0.02%
2022/04/18	48.1	121.58	8	121.44	121.00	40.1	83,044	0.05%
2022/04/15	54.8	123.65	63	123.82	124.00	-8.2	83,260	-0.01%
2022/04/14	66.1	123.19	64	122.88	122.00	2.1	83,333	0.00%
2022/04/13	34.1	123.56	51.6	123.65	124.50	-17.5	83,224	-0.02%
2022/04/12	131.3	120.90	74	120.78	120.00	57.3	83,001	0.07%	大買/
2022/04/11	69.1	122.93	45	123.32	121.50	24.1	82,677	0.03%
2022/04/08	43.1	122.62	99.4	123.05	124.00	-56.3	83,699	-0.07%
2022/04/07	128.2	120.38	67.2	120.27	119.00	61	84,236	0.07%	大買/
2022/04/06	40.6	123.67	13	123.58	123.50	27.6	83,973	0.03%
2022/04/01	60.2	125.42	65.4	125.02	126.50	-5.2	84,317	-0.01%
2022/03/31	33	124.42	27	124.31	124.50	6	83,818	0.01%
2022/03/30	25.2	124.90	46.1	124.92	124.00	-20.9	83,671	-0.02%
2022/03/29	43	123.76	13	124.38	123.50	30	83,578	0.04%
2022/03/28	78.4	120.25	70	119.66	122.50	8.4	83,389	0.01%
2022/03/25	109.8	123.51	44.1	123.10	122.00	65.7	83,417	0.08%	大買/
2022/03/24	68.4	128.60	18.8	128.67	128.00	49.7	82,453	0.06%
2022/03/23	29.1	130.53	47	130.66	130.50	-18	82,569	-0.02%
2022/03/22	61.5	130.75	40	130.69	129.50	21.5	82,630	0.03%
2022/03/21	52.2	130.07	202	130.67	131.50	-149.8	83,027	-0.18%	大賣/鉅額交易
2022/03/18	208.7	130.43	84.1	129.98	130.00	124.6	83,743	0.15%	大買/鉅額交易
2022/03/17	171.6	130.20	262.6	130.22	133.00	-91	83,304	-0.11%	大買/大賣/
2022/03/16	334.6	130.26	329.3	129.30	127.00	5.3	81,632	0.01%	大買/大賣/
2022/03/15	418.6	133.60	249.2	132.25	130.00	169.4	77,870	0.22%	大買/大賣/鉅額交易
2022/03/14	147.8	130.08	207.1	131.01	132.50	-59.3	75,063	-0.08%	大買/大賣/
2022/03/11	62	124.72	70.2	125.17	125.50	-8.2	74,144	-0.01%
2022/03/10	162.2	127.78	163.1	126.08	124.00	-0.9	74,720	0.00%	大買/大賣/
2022/03/09	267	122.74	284.5	123.14	125.50	-17.5	74,426	-0.02%	大買/大賣/
2022/03/08	215.8	121.37	297.1	122.53	118.00	-81.3	75,309	-0.11%	大買/大賣/
2022/03/07	406.8	131.56	313.2	128.59	125.50	93.6	73,027	0.13%	大買/大賣/
2022/03/04	399.3	131.97	324.8	133.02	133.00	74.5	70,755	0.11%	大買/大賣/
2022/03/03	71.8	123.91	283.7	124.44	125.00	-211.9	67,329	-0.31%	大賣/鉅額交易
2022/03/02	75.2	120.92	70	120.73	120.50	5.2	67,365	0.01%
2022/03/01	56	118.63	113.4	119.56	120.50	-57.4	67,492	-0.09%	大賣/
2022/02/25	60.2	115.85	153	115.85	115.50	-92.8	66,518	-0.14%	大賣/
2022/02/24	223.6	113.36	122	114.32	112.50	101.6	66,509	0.15%	大買/大賣/鉅額交易
2022/02/23	70	115.31	124	115.86	116.00	-54.1	66,667	-0.08%	大賣/
2022/02/22	189.4	114.85	126	113.49	113.50	63.4	66,784	0.09%	大買/大賣/
2022/02/21	109	118.94	141.3	119.37	119.50	-32.3	66,056	-0.05%	大買/大賣/
2022/02/18	73.3	114.99	99.7	115.59	116.50	-26.5	65,633	-0.04%
2022/02/17	53.6	112.46	124.5	113.43	112.00	-70.9	65,389	-0.11%	大賣/
2022/02/16	40	113.14	65	112.95	112.50	-25	65,849	-0.04%
2022/02/15	25	111.22	29	110.88	111.00	-4	67,216	-0.01%
2022/02/14	84.2	112.96	79.1	113.17	110.50	5.2	69,698	0.01%
2022/02/11	58.5	113.47	43	113.47	112.00	15.5	70,922	0.02%
2022/02/10	59	112.55	57	113.58	114.00	2	73,391	0.00%
2022/02/09	54	112.65	76.2	112.71	112.00	-22.2	75,972	-0.03%
2022/02/08	340.6	112.55	303.2	112.82	112.50	37.4	76,404	0.05%	大買/大賣/
2022/02/07	27	102.39	71.9	104.64	108.00	-44.9	75,977	-0.06%
2022/01/26	68.1	98.44	51.3	98.78	98.60	16.9	77,797	0.02%
2022/01/25	42.9	97.32	81	97.13	95.10	-38.2	78,903	-0.05%
2022/01/24	36.2	98.90	56	99.49	99.90	-19.8	79,863	-0.02%
2022/01/21	78.6	100.33	29	100.76	99.00	49.6	81,531	0.06%
2022/01/20	19.5	104.41	53	104.14	104.00	-33.5	81,873	-0.04%
2022/01/19	50	104.78	53	103.81	104.00	-3	82,182	0.00%
2022/01/18	26	105.44	57	106.65	106.50	-31	82,578	-0.04%
2022/01/17	32	105.31	16	105.59	105.50	16	84,025	0.02%
2022/01/14	130.1	105.06	75.1	105.21	107.50	55	85,320	0.06%	大買/
2022/01/13	46.5	107.12	26	107.94	105.00	20.5	85,258	0.02%
2022/01/12	103.7	109.91	66	108.32	108.00	37.7	85,586	0.04%	大買/
2022/01/11	36	112.75	58.1	113.16	112.00	-22.1	86,061	-0.03%
2022/01/10	47.9	111.63	9	111.56	111.50	38.9	88,288	0.04%
2022/01/07	41.3	113.61	41.5	113.90	113.50	-0.2	88,943	0.00%
2022/01/06	28	115.16	413	115.45	114.50	-385	90,871	-0.42%	大賣/鉅額交易
2022/01/05	69.7	114.91	122.3	115.01	115.00	-52.6	92,607	-0.06%	大賣/
2022/01/04	41.3	114.52	63.6	114.98	115.50	-22.3	94,435	-0.02%
2022/01/03	280.6	116.84	332	116.53	114.50	-51.4	95,492	-0.05%	大買/大賣/
2021/12/30	272.5	122.27	161	121.76	121.00	111.5	96,085	0.12%	大買/大賣/鉅額交易
2021/12/29	47.1	125.13	42	125.39	124.50	5.1	96,956	0.01%
2021/12/28	94	125.06	82.2	125.78	125.00	11.9	99,686	0.01%
2021/12/27	45	122.86	45	122.98	122.50	0	102,126	0.00%
2021/12/24	66.2	122.86	28.1	122.61	122.50	38.1	104,474	0.04%
2021/12/23	39	123.96	152	123.63	122.50	-113	104,848	-0.11%	大賣/鉅額交易
2021/12/22	100.1	125.22	56	125.29	124.00	44.1	105,445	0.04%
2021/12/21	40	123.74	137.4	124.37	125.50	-97.4	106,154	-0.09%	大賣/
2021/12/20	105.2	122.65	30	122.28	122.00	75.2	106,601	0.07%	大買/
2021/12/17	37	124.47	163.2	124.07	123.50	-126.2	107,404	-0.12%	大賣/鉅額交易
2021/12/16	175.3	123.66	201	122.33	122.00	-25.7	107,424	-0.02%	大買/大賣/
2021/12/15	233.1	120.47	202.8	121.97	122.50	30.3	107,772	0.03%	大買/大賣/
2021/12/14	296.1	124.91	143	121.73	120.00	153.1	108,598	0.14%	大買/大賣/鉅額交易
2021/12/13	31.4	128.68	82.3	127.70	127.50	-50.9	107,638	-0.05%
2021/12/10	112.6	124.77	94	124.67	124.00	18.6	107,904	0.02%	大買/
2021/12/09	57.4	128.09	133.3	127.58	128.50	-75.9	108,286	-0.07%	大賣/
2021/12/08	129.2	129.30	110	128.86	127.00	19.2	108,570	0.02%	大買/大賣/
2021/12/07	322.6	127.08	220.1	127.23	126.50	102.6	108,326	0.09%	大買/大賣/鉅額交易
2021/12/06	159.4	125.49	199.3	126.15	125.50	-39.9	107,348	-0.04%	大買/大賣/
2021/12/03	123.4	123.36	191.2	123.71	121.00	-67.8	107,425	-0.06%	大買/大賣/
2021/12/02	308.5	121.78	289.4	120.06	122.00	19.1	108,920	0.02%	大買/大賣/
2021/12/01	141	115.08	115.7	115.05	115.00	25.3	108,146	0.02%	大買/大賣/
2021/11/30	54.3	113.60	94.2	113.61	115.50	-39.9	109,446	-0.04%
2021/11/29	164	110.13	138.1	111.38	110.00	25.9	110,108	0.02%	大買/大賣/
2021/11/26	249	110.98	196	109.05	108.50	53	111,251	0.05%	大買/大賣/
2021/11/25	41.1	114.20	129	114.49	114.50	-88	111,468	-0.08%	大賣/
2021/11/24	123	111.05	80	111.07	111.00	43	111,235	0.04%	大買/
2021/11/23	113.3	111.49	86.7	111.27	111.00	26.6	112,812	0.02%	大買/
2021/11/22	94	109.78	137.1	110.82	110.50	-43.1	114,198	-0.04%	大賣/
2021/11/19	126.3	108.80	141	107.73	107.50	-14.7	114,975	-0.01%	大買/大賣/
2021/11/18	269.1	109.53	92.3	109.49	109.50	176.8	117,677	0.15%	大買/鉅額交易
2021/11/17	86.8	107.86	68.1	108.45	107.50	18.7	121,270	0.02%
2021/11/16	70	109.09	117.1	107.76	110.00	-47.1	123,103	-0.04%	大賣/
2021/11/15	93.5	107.49	252.2	106.62	105.00	-158.7	127,419	-0.12%	大賣/鉅額交易
2021/11/12	130.3	107.52	134.2	108.02	106.50	-3.8	131,716	0.00%	大買/大賣/
2021/11/11	246.4	111.61	127.4	113.86	106.00	119	132,977	0.09%	大買/大賣/鉅額交易
2021/11/10	218.7	116.47	121.2	117.84	115.00	97.5	135,003	0.07%	大買/大賣/
2021/11/09	333.6	117.23	176.4	117.75	116.00	157.3	140,209	0.11%	大買/大賣/鉅額交易
2021/11/08	380.4	112.82	330.1	113.96	118.00	50.2	142,061	0.04%	大買/大賣/
2021/11/05	66.2	106.41	113.8	106.40	107.50	-47.5	139,337	-0.03%	大賣/
2021/11/04	137.7	110.93	180.2	109.37	106.00	-42.6	138,354	-0.03%	大買/大賣/
2021/11/03	405.1	106.65	399.2	107.09	108.50	5.9	136,510	0.00%	大買/大賣/
2021/11/02	142.5	100.01	272.4	100.72	101.50	-129.9	134,128	-0.10%	大買/大賣/鉅額交易
2021/11/01	93.2	98.88	76.1	98.52	98.00	17.1	132,545	0.01%
2021/10/29	147	95.29	215	93.70	96.50	-67.9	131,175	-0.05%	大買/大賣/
2021/10/28	93	91.33	184	91.22	90.60	-91	129,241	-0.07%	大賣/
2021/10/27	94.2	89.29	78	89.54	89.30	16.2	128,450	0.01%
2021/10/26	132	89.77	108.4	90.56	90.40	23.6	128,539	0.02%	大買/大賣/
2021/10/25	197	89.10	88.2	88.57	89.50	108.8	128,190	0.08%	大買/鉅額交易
2021/10/22	127.2	86.98	149.3	86.44	85.10	-22.1	134,285	-0.02%	大買/大賣/
2021/10/21	62.4	89.65	117.1	90.15	89.30	-54.7	138,034	-0.04%	大賣/
2021/10/20	55.1	89.50	101.6	88.94	88.30	-46.6	141,419	-0.03%	大賣/
2021/10/19	98.2	89.12	165.2	89.43	88.00	-67	147,572	-0.05%	大賣/
2021/10/18	193.6	87.89	140.9	85.89	89.00	52.7	153,817	0.03%	大買/大賣/
2021/10/15	265.2	92.42	294	92.27	92.30	-28.9	158,915	-0.02%	大買/大賣/
2021/10/14	217.8	91.68	145.9	91.84	92.40	71.9	165,462	0.04%	大買/大賣/
2021/10/13	134.6	90.14	204.9	90.62	88.50	-70.3	169,792	-0.04%	大買/大賣/
2021/10/12	143.6	90.19	197.8	89.29	87.40	-54.2	178,274	-0.03%	大買/大賣/
2021/10/08	97	98.04	74.1	97.73	96.80	22.9	182,954	0.01%
2021/10/07	99.5	98.12	135	97.94	98.50	-35.6	193,894	-0.02%	大賣/
2021/10/06	172.7	95.93	96.5	94.87	92.50	76.2	200,591	0.04%	大買/
2021/10/05	163	96.03	209.2	95.29	98.20	-46.2	207,184	-0.02%	大買/大賣/
2021/10/04	177.7	100.22	175.7	100.00	97.20	2	213,430	0.00%	大買/大賣/
2021/10/01	241.6	110.94	115	109.26	108.00	126.6	221,206	0.06%	大買/大賣/鉅額交易
2021/09/30	133.3	117.23	120.2	119.08	119.50	13.1	228,637	0.01%	大買/大賣/
2021/09/29	55.6	117.30	82	116.99	116.50	-26.4	234,860	-0.01%
2021/09/28	101.7	120.19	44.4	120.33	119.00	57.3	235,128	0.02%	大買/
2021/09/27	184.2	127.58	149.1	125.75	124.50	35.1	235,404	0.01%	大買/大賣/
2021/09/24	217	126.18	221	126.06	126.50	-3.9	235,906	0.00%	大買/大賣/
2021/09/23	165	122.06	284.1	122.13	121.50	-119.1	235,844	-0.05%	大買/大賣/鉅額交易
2021/09/22	75.8	119.84	57.2	120.11	119.50	18.6	236,684	0.01%
2021/09/17	176.4	121.49	127	122.42	123.00	49.5	237,068	0.02%	大買/大賣/
2021/09/16	90.4	119.49	67.2	118.84	118.00	23.2	236,470	0.01%
2021/09/15	158.3	118.03	177.3	119.54	121.50	-18.9	236,838	-0.01%	大買/大賣/
2021/09/14	100.4	120.76	128.3	120.03	117.50	-27.9	237,316	-0.01%	大賣/
2021/09/13	148.4	126.41	169.8	125.69	124.50	-21.4	237,488	-0.01%	大買/大賣/
2021/09/10	94.3	124.06	109.5	123.31	125.50	-15.2	246,873	-0.01%	大賣/
2021/09/09	51.3	120.48	122.5	120.55	121.50	-71.2	257,351	-0.03%	大賣/
2021/09/08	111.5	120.47	149.8	120.58	122.00	-38.3	263,381	-0.01%	大買/大賣/
2021/09/07	368.3	119.19	412.1	119.68	120.50	-43.8	272,442	-0.02%	大買/大賣/
2021/09/06	228.4	117.15	322.8	115.99	113.00	-94.4	276,298	-0.03%	大買/大賣/
2021/09/03	265.4	122.30	109	122.23	120.50	156.4	281,059	0.06%	大買/大賣/鉅額交易
2021/09/02	145.4	124.96	135.1	125.75	126.00	10.3	284,216	0.00%	大買/大賣/
2021/09/01	232.9	128.94	186	127.99	125.00	46.9	287,620	0.02%	大買/大賣/
2021/08/31	81.7	133.53	44.1	133.23	133.50	37.6	289,436	0.01%
2021/08/30	153.9	138.35	185.2	136.48	136.00	-31.3	296,177	-0.01%	大買/大賣/
2021/08/27	143.5	137.44	104.3	138.27	137.00	39.2	301,757	0.01%	大買/大賣/
2021/08/26	169.5	136.16	138.2	139.75	140.00	31.3	307,355	0.01%	大買/大賣/
2021/08/25	156.4	135.09	256.1	137.02	138.50	-99.7	313,162	-0.03%	大買/大賣/
2021/08/24	476.4	137.97	288	138.55	134.50	188.4	317,742	0.06%	大買/大賣/鉅額交易
2021/08/23	213.3	139.76	422.9	138.65	139.50	-209.6	322,119	-0.07%	大買/大賣/鉅額交易
2021/08/20	212.2	128.38	387.4	127.93	130.50	-175.2	325,644	-0.05%	大買/大賣/鉅額交易
2021/08/19	427.7	132.44	246.2	130.00	126.50	181.6	335,133	0.05%	大買/大賣/鉅額交易
2021/08/18	493.4	130.81	471	129.38	136.50	22.4	341,307	0.01%	大買/大賣/
2021/08/17	211.2	127.47	203.3	127.59	124.50	8	345,747	0.00%	大買/大賣/
2021/08/16	385.7	133.14	354.1	131.83	126.00	31.6	353,207	0.01%	大買/大賣/
2021/08/13	465.1	135.68	295.9	136.27	133.00	169.1	356,926	0.05%	大買/大賣/鉅額交易
2021/08/12	198.8	126.76	255	127.44	133.50	-56.2	361,288	-0.02%	大買/大賣/
2021/08/11	64.3	121.52	33.5	119.66	125.00	30.8	362,298	0.01%
2021/08/10	33.3	130.94	27	126.96	130.00	6.3	366,350	0.00%
2021/08/09	25	134.12	22.8	133.18	132.50	2.2	375,355	0.00%
2021/08/06	18.6	132.90	27.5	132.33	131.00	-8.9	385,819	0.00%
2021/08/05	161.5	125.63	25	126.80	125.50	136.5	394,945	0.03%	大買/鉅額交易
2021/08/04	5	128.25	23.9	128.59	129.00	-18.9	400,626	0.00%
2021/08/03	6.5	124.72	36.8	126.47	126.00	-30.4	409,286	-0.01%
2021/08/02	22.5	114.62	36	117.10	120.00	-13.5	416,150	0.00%
2021/07/30	89.6	129.77	41.1	129.12	117.00	48.5	423,521	0.01%
2021/07/29	24.2	121.41	104.5	127.13	129.50	-80.4	430,617	-0.02%	大賣/
2021/07/28	537.8	118.00	527.8	116.97	118.00	10	438,242	0.00%	大買/大賣/
2021/07/27	237	125.91	304.6	125.02	122.50	-67.6	443,452	-0.02%	大買/大賣/
2021/07/26	277.6	141.20	336.8	139.41	136.00	-59.2	443,188	-0.01%	大買/大賣/
2021/07/23	740.4	144.31	451.9	141.81	145.50	288.5	444,634	0.06%	大買/大賣/鉅額交易
2021/07/22	499	143.96	657.1	144.59	140.50	-158.1	444,272	-0.04%	大買/大賣/鉅額交易
2021/07/21	755.1	161.86	635.6	161.89	153.50	119.4	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	580.3	176.03	685	173.77	170.50	-104.7	438,485	-0.02%	大買/大賣/鉅額交易
2021/07/19	367.4	192.25	423.1	191.50	188.00	-55.7	437,498	-0.01%	大買/大賣/
2021/07/16	822.7	187.40	869.1	189.21	188.00	-46.4	431,890	-0.01%	大買/大賣/
2021/07/15	487.7	172.21	653.6	173.64	179.00	-165.8	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	1,045.2	168.99	1,100	167.76	163.00	-54.8	415,579	-0.01%	大買/大賣/
2021/07/13	1,031.5	189.32	792.9	189.11	176.00	238.6	404,074	0.06%	大買/大賣/鉅額交易
2021/07/12	712.6	201.20	793.1	202.89	195.50	-80.5	395,926	-0.02%	大買/大賣/
2021/07/09	820.7	206.40	605.8	207.27	195.50	214.9	387,845	0.06%	大買/大賣/鉅額交易
2021/07/08	1,120.9	210.56	1,035	209.90	216.50	85.9	379,248	0.02%	大買/大賣/
2021/07/07	1,005	219.77	831.1	218.98	210.00	173.9	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	441.5	209.52	495.4	210.21	216.50	-53.9	359,596	-0.01%	大買/大賣/
2021/07/05	119.2	188.29	167.2	191.44	197.00	-48	353,712	-0.01%	大買/大賣/
2021/07/02	246.8	191.90	134.3	191.41	191.00	112.6	356,844	0.03%	大買/大賣/鉅額交易
2021/07/01	186	194.28	243.6	191.82	196.00	-57.5	356,879	-0.02%	大買/大賣/
2021/06/30	328.9	178.48	232.1	174.49	182.50	96.8	356,519	0.03%	大買/大賣/
2021/06/29	450.2	164.77	176.6	167.03	166.00	273.7	356,354	0.08%	大買/大賣/鉅額交易
2021/06/28	162.1	163.30	281.7	162.94	166.00	-119.5	356,036	-0.03%	大買/大賣/鉅額交易
2021/06/25	202.7	150.74	196.1	151.66	151.00	6.6	355,308	0.00%	大買/大賣/
2021/06/24	176.8	144.11	135	142.56	149.00	41.8	355,062	0.01%	大買/大賣/
2021/06/23	301	143.75	619.2	140.54	139.50	-318.1	354,532	-0.09%	大買/大賣/鉅額交易
2021/06/22	208.5	157.38	142.4	158.14	154.50	66.1	353,074	0.02%	大買/大賣/
2021/06/21	718.7	157.14	762.6	157.62	158.50	-43.9	352,224	-0.01%	大買/大賣/
2021/06/18	850.7	146.28	698.4	147.12	149.50	152.3	343,265	0.04%	大買/大賣/鉅額交易
2021/06/17	388.9	132.41	524.5	131.47	140.50	-135.6	335,123	-0.04%	大買/大賣/鉅額交易
2021/06/16	949.3	132.93	610	133.49	130.00	339.3	333,803	0.10%	大買/大賣/鉅額交易
2021/06/15	582.7	123.27	548.2	123.36	127.50	34.4	325,696	0.01%	大買/大賣/
2021/06/11	429.7	116.44	615.9	115.85	116.00	-186.3	322,158	-0.06%	大買/大賣/鉅額交易
2021/06/09	549.4	114.73	546.1	114.40	113.00	3.3	317,997	0.00%	大買/大賣/
2021/06/08	577.1	112.38	711	110.30	114.50	-133.9	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	752.4	110.75	773.8	110.79	107.00	-21.4	316,138	-0.01%	大買/大賣/
2021/06/04	1,005.8	116.73	682.3	116.25	115.50	323.5	310,473	0.10%	大買/大賣/鉅額交易
2021/06/03	1,007.2	115.77	580	114.32	112.50	427.2	305,815	0.14%	大買/大賣/鉅額交易
2021/06/02	740.1	114.32	552.4	114.27	111.00	187.7	300,491	0.06%	大買/大賣/鉅額交易
2021/06/01	259	107.17	461.7	106.52	112.50	-202.7	294,111	-0.07%	大買/大賣/鉅額交易
2021/05/31	588.7	108.86	883.5	109.06	102.50	-294.8	289,013	-0.10%	大買/大賣/鉅額交易
2021/05/28	618	106.52	542.2	106.81	108.00	75.8	284,171	0.03%	大買/大賣/
2021/05/27	848.1	101.58	821.9	101.97	103.00	26.2	282,340	0.01%	大買/大賣/
2021/05/26	640.5	94.85	1,028.2	95.44	98.80	-387.7	273,176	-0.14%	大買/大賣/鉅額交易
2021/05/25	998.4	90.97	875.1	92.23	91.00	123.2	264,602	0.05%	大買/大賣/鉅額交易
2021/05/24	1,045.2	95.56	1,401	94.52	93.10	-355.8	258,762	-0.14%	大買/大賣/鉅額交易
2021/05/21	916.3	88.61	900	88.93	91.80	16.3	254,732	0.01%	大買/大賣/
2021/05/20	1,083.2	83.26	1,020.2	84.03	83.50	63	249,501	0.03%	大買/大賣/
2021/05/19	613.9	78.55	346.4	79.20	80.50	267.6	240,679	0.11%	大買/大賣/鉅額交易
2021/05/18	268	70.87	288.5	72.19	73.20	-20.5	240,357	-0.01%	大買/大賣/
2021/05/17	593.3	69.56	678.4	69.33	66.60	-85.1	239,398	-0.04%	大買/大賣/
2021/05/14	850.5	75.85	858	75.32	74.00	-7.6	231,834	0.00%	大買/大賣/
2021/05/13	620.3	81.10	764.1	81.05	79.20	-143.8	223,617	-0.06%	大買/大賣/鉅額交易
2021/05/12	432.5	91.70	522	90.29	87.90	-89.5	219,837	-0.04%	大買/大賣/
2021/05/11	715.4	99.66	672.4	99.48	97.60	43	217,333	0.02%	大買/大賣/
2021/05/10	515	98.13	534.8	98.16	100.50	-19.9	211,021	-0.01%	大買/大賣/
2021/05/07	748.6	87.29	573.6	87.65	91.50	175	205,669	0.09%	大買/大賣/鉅額交易
2021/05/06	673.1	87.55	1,322	86.28	84.30	-648.9	199,980	-0.32%	大買/大賣/鉅額交易
2021/05/05	782.1	83.75	873.6	82.57	87.00	-91.6	194,188	-0.05%	大買/大賣/
2021/05/04	1,196.1	85.52	859.7	84.66	80.00	336.4	188,143	0.18%	大買/大賣/鉅額交易
2021/05/03	525.4	86.36	488.9	86.54	87.70	36.5	178,164	0.02%	大買/大賣/
2021/04/29	498.7	75.76	353.1	75.46	79.80	145.7	176,200	0.08%	大買/大賣/鉅額交易
2021/04/28	562.9	75.27	503.5	75.45	75.00	59.4	175,065	0.03%	大買/大賣/
2021/04/27	711.5	70.63	668.9	71.59	72.00	42.6	173,347	0.02%	大買/大賣/
2021/04/26	351.2	65.79	334	65.30	66.40	17.2	173,132	0.01%	大買/大賣/
2021/04/23	557	59.54	478.1	59.05	60.40	78.9	171,013	0.05%	大買/大賣/
2021/04/22	95.3	62.20	137	65.19	59.60	-41.8	164,496	-0.03%	大賣/
2021/04/21	79.4	59.89	23.7	62.27	62.70	55.7	164,016	0.03%
2021/04/20	92.3	55.06	76	54.69	57.00	16.3	164,103	0.01%
2021/04/19	63.4	54.40	135	54.63	55.00	-71.6	164,405	-0.04%	大賣/
2021/04/16	125.1	48.88	55.4	48.42	50.60	69.7	164,100	0.04%	大買/
2021/04/15	36.2	47.14	62.2	46.65	46.70	-26	164,510	-0.02%
2021/04/14	39.4	42.66	25.2	45.28	45.50	14.2	164,583	0.01%
2021/04/13	63.8	46.43	78.5	46.11	44.80	-14.7	164,633	-0.01%
2021/04/12	99.9	45.88	74.7	46.04	46.10	25.3	164,629	0.02%
2021/04/09	139	41.87	144	42.87	42.75	-5	165,508	0.00%	大買/大賣/
2021/04/08	380.9	46.49	294.8	46.54	46.20	86.1	166,041	0.05%	大買/大賣/
2021/04/07	230.4	45.28	98	45.54	46.35	132.5	163,315	0.08%	大買/鉅額交易
2021/04/06	87	42.17	92.9	42.90	44.15	-5.9	167,064	0.00%
2021/04/01	54.6	39.57	139.7	39.48	40.15	-85.1	166,929	-0.05%	大賣/
2021/03/31	167	36.64	156	37.25	37.70	11	168,610	0.01%	大買/大賣/
2021/03/30	76.7	34.92	57	34.89	35.40	19.7	170,852	0.01%
2021/03/29	129.1	35.20	233.4	35.30	35.25	-104.3	173,799	-0.06%	大買/大賣/鉅額交易
2021/03/26	66.9	33.51	95	33.55	34.00	-28.1	177,613	-0.02%
2021/03/25	60	32.94	34.5	32.75	32.50	25.5	180,526	0.01%
2021/03/24	79.3	33.10	42.6	33.52	33.80	36.7	183,190	0.02%
2021/03/23	311.8	34.38	63	34.01	33.50	248.8	183,605	0.14%	大買/鉅額交易
2021/03/22	516.1	35.30	321.6	35.48	35.85	194.5	183,839	0.11%	大買/大賣/鉅額交易
2021/03/19	481.4	32.62	846.4	32.77	32.60	-365	183,461	-0.20%	大買/大賣/鉅額交易
2021/03/18	125.5	31.63	217.6	31.63	31.90	-92.1	179,519	-0.05%	大買/大賣/
2021/03/17	158.9	30.97	300.7	30.92	31.30	-141.8	178,101	-0.08%	大買/大賣/鉅額交易
2021/03/16	450.3	30.41	253.3	30.38	30.05	197	175,723	0.11%	大買/大賣/鉅額交易
2021/03/15	287	30.33	503.1	30.36	31.30	-216.1	173,929	-0.12%	大買/大賣/鉅額交易
2021/03/12	496	29.09	823	29.39	29.15	-327	171,598	-0.19%	大買/大賣/鉅額交易
2021/03/11	461.5	28.69	522.6	28.58	28.10	-61.1	167,339	-0.04%	大買/大賣/
2021/03/10	486.3	27.92	147	28.26	28.00	339.3	164,597	0.21%	大買/大賣/鉅額交易
2021/03/09	416.2	27.39	184.1	27.39	27.60	232.1	162,088	0.14%	大買/大賣/鉅額交易
2021/03/08	202	26.79	306	26.79	26.80	-104	160,756	-0.06%	大買/大賣/鉅額交易
2021/03/05	168.9	26.45	385	26.64	26.05	-216.1	159,337	-0.14%	大買/大賣/鉅額交易
2021/03/04	152.1	26.94	135.9	26.95	26.60	16.2	158,383	0.01%	大買/大賣/
2021/03/03	400.8	27.03	135.8	27.03	27.60	265	157,418	0.17%	大買/大賣/鉅額交易
2021/03/02	821	28.61	315	28.40	27.10	506	155,628	0.33%	大買/大賣/鉅額交易
2021/02/26	373.4	28.37	321.5	28.13	29.00	51.9	151,002	0.03%	大買/大賣/
2021/02/25	127	28.76	317.5	28.89	28.50	-190.5	148,592	-0.13%	大買/大賣/鉅額交易
2021/02/24	442.6	28.53	618.3	28.91	27.90	-175.7	146,173	-0.12%	大買/大賣/鉅額交易
2021/02/23	562.6	28.86	268.9	28.90	28.25	293.8	142,744	0.21%	大買/大賣/鉅額交易
2021/02/22	91.8	27.94	343.4	28.00	28.15	-251.6	136,924	-0.18%	大賣/鉅額交易
2021/02/19	170.9	25.16	232	25.36	25.60	-61.1	134,800	-0.05%	大買/大賣/
2021/02/18	405.2	24.96	428.1	25.30	25.55	-22.9	132,533	-0.02%	大買/大賣/
2021/02/17	163.8	22.29	194.7	22.46	23.65	-30.9	127,312	-0.02%	大買/大賣/
2021/02/05	252	21.83	204.5	21.83	21.50	47.5	124,684	0.04%	大買/大賣/
2021/02/04	202	21.66	316	21.68	21.95	-114	124,262	-0.09%	大買/大賣/鉅額交易
2021/02/03	318.8	21.61	331.3	21.74	21.60	-12.5	123,587	-0.01%	大買/大賣/
2021/02/02	143.9	20.04	192	20.44	20.95	-48.1	119,774	-0.04%	大買/大賣/
2021/02/01	323.6	19.30	162	19.26	19.05	161.6	118,145	0.14%	大買/大賣/鉅額交易
2021/01/29	256	20.29	285	20.09	19.75	-29	116,569	-0.02%	大買/大賣/
2021/01/28	138.4	20.87	246	20.85	20.70	-107.6	115,488	-0.09%	大買/大賣/鉅額交易
2021/01/27	102	21.25	251	20.91	20.80	-149	114,260	-0.13%	大買/大賣/鉅額交易
2021/01/26	178	22.44	303	22.52	21.60	-125	112,583	-0.11%	大買/大賣/鉅額交易
2021/01/25	382	23.52	398	23.19	23.00	-16	110,642	-0.01%	大買/大賣/
2021/01/22	457.9	21.61	391.7	21.50	22.60	66.1	108,188	0.06%	大買/大賣/
2021/01/21	510	21.29	334.1	21.31	20.85	175.9	105,576	0.17%	大買/大賣/鉅額交易
2021/01/20	451.3	21.19	583.3	20.84	20.20	-132	101,734	-0.13%	大買/大賣/鉅額交易
2021/01/19	763.8	23.94	410	24.11	21.85	353.8	97,764	0.36%	大買/大賣/鉅額交易
2021/01/18	156	23.04	49	22.66	23.80	107	93,141	0.11%	大買/鉅額交易
2021/01/15	39	23.38	15	23.35	23.35	24	92,675	0.03%
2021/01/14	14	25.48	55	25.52	25.90	-41	92,322	-0.04%
2021/01/13	37	24.72	237	24.90	24.00	-200	91,662	-0.22%	大賣/鉅額交易
2021/01/12	120.1	25.75	5	25.70	25.70	115.1	90,925	0.13%	大買/鉅額交易
2021/01/11	37.5	28.23	30	28.27	28.55	7.5	90,036	0.01%
2021/01/08	158.4	26.16	86	26.10	27.30	72.4	89,573	0.08%	大買/
2021/01/07	66.5	26.19	51.4	25.95	25.95	15.1	88,545	0.02%
2021/01/06	61	30.24	250.9	29.95	28.80	-189.9	87,849	-0.22%	大賣/鉅額交易
2021/01/05	123.2	31.20	32	30.96	32.00	91.2	87,095	0.10%	大買/
2021/01/04	147	31.48	221	31.64	32.15	-74	86,404	-0.09%	大買/大賣/
2020/12/31	96.1	28.24	177	28.39	29.25	-80.9	84,864	-0.10%	大賣/
2020/12/30	175.4	26.98	132.5	26.62	27.50	42.9	83,413	0.05%	大買/大賣/
2020/12/29	722.9	27.54	504.6	27.23	27.90	218.3	81,779	0.27%	大買/大賣/鉅額交易
2020/12/28	38	24.51	66	24.97	25.40	-28	76,844	-0.04%
2020/12/25	220.9	22.97	356	22.86	23.10	-135.1	75,571	-0.18%	大買/大賣/鉅額交易
2020/12/24	416	20.37	324	20.61	21.00	92	72,724	0.13%	大買/大賣/
2020/12/23	304	18.86	360.5	18.79	20.40	-56.5	69,285	-0.08%	大買/大賣/
2020/12/22	618	19.19	444	18.93	18.55	174	65,900	0.26%	大買/大賣/鉅額交易
2020/12/21	326	18.03	122	18.53	18.95	204	61,267	0.33%	大買/大賣/鉅額交易
2020/12/18	84	16.44	250.2	16.82	17.25	-166.2	57,813	-0.29%	大賣/鉅額交易
2020/12/17	157	15.62	108	15.62	15.70	49	54,615	0.09%	大買/大賣/
2020/12/16	127	15.71	326.7	15.59	15.85	-199.7	53,429	-0.37%	大買/大賣/鉅額交易
2020/12/15	590	15.66	367	15.70	15.55	223	51,443	0.43%	大買/大賣/鉅額交易
2020/12/14	174	14.23	694	14.95	15.05	-520	47,680	-1.09%	大買/大賣/鉅額交易
2020/12/11	148	13.94	265	13.76	13.70	-117	45,914	-0.25%	大買/大賣/鉅額交易
2020/12/10	181	14.37	255.1	14.39	14.35	-74.1	44,395	-0.17%	大買/大賣/
2020/12/09	265	14.19	235	14.30	14.40	30	43,318	0.07%	大買/大賣/
2020/12/08	103	13.82	244.5	13.85	14.05	-141.5	41,790	-0.34%	大買/大賣/鉅額交易
2020/12/07	120	12.97	53	12.89	12.85	67	39,863	0.17%	大買/
2020/12/04	47	12.73	52	12.75	12.85	-5	39,614	-0.01%
2020/12/03	37	12.93	15	12.95	12.75	22	39,836	0.06%
2020/12/02	80	12.92	56	13.04	12.90	24	39,983	0.06%
2020/12/01	152	13.12	12	13.03	13.05	140	39,773	0.35%	大買/鉅額交易
2020/11/30	328	13.63	164	13.60	13.25	164	39,186	0.42%	大買/大賣/鉅額交易
2020/11/27	96	13.55	107	13.50	13.60	-11	38,799	-0.03%	大賣/
2020/11/26	336	13.56	216.7	13.51	13.55	119.3	39,024	0.31%	大買/大賣/鉅額交易
2020/11/25	175	13.49	298	13.44	13.60	-123	37,940	-0.32%	大買/大賣/鉅額交易
2020/11/24	288	13.11	253	13.06	13.05	35	36,503	0.10%	大買/大賣/
2020/11/23	59	12.94	68	12.98	13.00	-9	36,077	-0.02%
2020/11/20	26	12.69	22	12.78	12.80	4	36,061	0.01%
2020/11/19	126	12.76	51	12.78	12.75	75	35,891	0.21%	大買/
2020/11/18	100.6	12.65	59	12.89	13.00	41.6	35,285	0.12%
2020/11/17	115	12.35	65	12.55	12.50	50	34,088	0.15%	大買/
2020/11/16	62	12.67	32.3	12.58	12.50	29.7	33,507	0.09%
2020/11/13	119.7	12.50	26	12.64	12.50	93.7	32,987	0.28%	大買/
2020/11/12	314.1	12.72	86	12.58	12.35	228.1	32,192	0.71%	大買/鉅額交易
2020/11/11	647	12.99	116.5	13.30	13.55	530.5	31,069	1.71%	大買/大賣/鉅額交易
2020/11/10	375	13.90	278	13.84	13.60	97	29,680	0.33%	大買/大賣/
2020/11/09	194.2	13.45	212.8	13.82	14.10	-18.6	27,977	-0.07%	大買/大賣/
2020/11/06	46	12.75	123	12.84	12.90	-77	26,436	-0.29%	大賣/
2020/11/05	184	12.29	121	12.19	12.25	63	25,773	0.24%	大買/大賣/
2020/11/04	85	11.99	40	11.98	12.50	45	25,082	0.18%
2020/11/03	45	11.63	33	11.85	11.75	12	24,036	0.05%
2020/11/02	14	11.66	21	11.72	11.60	-7	23,624	-0.03%
2020/10/30	126	11.64	16	11.63	11.50	110	23,097	0.48%	大買/鉅額交易
2020/10/29	80	11.27	49.8	11.22	11.60	30.2	22,271	0.14%
2020/10/28	37	11.65	38	11.42	11.45	-1	21,599	0.00%
2020/10/27	77	11.59	7	11.76	12.00	70	20,898	0.33%
2020/10/26	57	11.69	113	11.96	12.10	-56	19,703	-0.28%	大賣/
2020/10/23	21	10.92	71	10.84	11.00	-50	17,875	-0.28%
2020/10/22	2	10.50	11	10.40	10.45	-9	17,349	-0.05%
2020/10/21	6	10.50	30	10.53	10.55	-24	17,269	-0.14%
2020/10/20	11	10.25	63	10.37	10.60	-52	17,162	-0.30%
2020/10/19	8	10.45	30	10.49	10.45	-22	16,970	-0.13%
2020/10/16	63	10.52	24	10.52	10.40	39	16,824	0.23%
2020/10/15	17	10.41	91	10.42	10.40	-74	16,513	-0.45%
2020/10/13	4	10.28	43.4	10.23	10.25	-39.4	16,135	-0.24%
2020/10/12	29	9.96	16	9.89	10.00	13	15,831	0.08%
2020/10/08	58	10.02	5	10.00	10.05	53	15,745	0.34%
2020/10/07	34	10.24	19	10.42	10.20	15	15,616	0.10%
2020/10/06	7.1	10.10	20	10.05	10.15	-13	15,419	-0.08%
2020/10/05	47	10.02	40	10.01	10.15	7	15,248	0.05%
2020/09/30	8	9.63	8	9.63	9.70	0	14,969	0.00%
2020/09/29	33	9.66	8	9.68	9.61	25	14,902	0.17%
2020/09/28	32	9.46	11	9.57	9.45	21	14,780	0.14%
2020/09/25	35	9.40	26	9.49	9.75	9	14,620	0.06%
2020/09/24	33	9.21	8	9.29	9.01	25	14,303	0.17%
2020/09/23	83.1	9.62	20	9.74	9.44	63.1	14,123	0.45%
2020/09/22	30	9.95	20	10.01	9.97	10	13,868	0.07%
2020/09/21	24	9.89	11	9.95	9.88	13	13,649	0.10%
2020/09/18	50	9.96	0	0.00	9.88	50	13,530	0.37%
2020/09/17	38	9.98	31	9.97	9.91	7	13,429	0.05%
2020/09/16	90	9.89	10	9.82	9.81	80	13,283	0.60%
2020/09/15	0	0.00	10	10.10	10.20	-10	12,987	-0.08%
2020/09/14	60	10.21	72	10.27	10.10	-12	12,854	-0.09%
2020/09/11	27.1	10.66	18	10.55	10.20	9.1	12,460	0.07%
2020/09/10	24.1	11.00	13	11.14	10.95	11.1	11,789	0.09%
2020/09/09	18	11.09	0	0.00	11.30	18	11,470	0.16%
2020/09/08	6	11.37	47	11.57	11.25	-41	11,174	-0.37%
2020/09/07	24	11.89	37	11.95	11.95	-13	10,524	-0.12%
2020/09/04	21	11.12	32	11.30	11.50	-11	9,850	-0.11%
2020/09/03	58	11.02	16	11.06	11.05	42	9,363	0.45%
2020/09/02	32	10.54	31	10.56	11.00	1	8,900	0.01%
2020/09/01	70	10.60	35	10.50	10.60	35	8,377	0.42%
2020/08/31	25	9.86	38	10.02	10.10	-13	7,563	-0.17%
2020/08/28	4	9.23	2.3	9.32	9.21	1.7	7,152	0.02%
2020/08/27	27.5	9.35	23	9.40	9.36	4.5	6,942	0.06%
2020/08/26	66	9.42	202.7	9.53	9.61	-136.7	6,374	-2.15%	大賣/鉅額交易
2020/08/25	37	8.52	43	8.54	8.74	-6	5,435	-0.11%
2020/08/24	3	7.96	0	0.00	7.95	3	5,058	0.06%
2020/08/21	10	7.92	40	7.97	7.84	-30	4,964	-0.60%
2020/08/20	68	7.73	2	7.74	7.67	66	4,796	1.38%
2020/08/19	12	8.58	41	8.37	8.24	-29	4,517	-0.64%
2020/08/18	30	8.43	52	8.35	8.43	-22	4,353	-0.51%
2020/08/17	70	8.40	62	8.73	8.62	8	4,208	0.19%
2020/08/14	91	8.36	268.2	8.39	8.59	-177.2	3,969	-4.46%	大賣/鉅額交易
2020/08/13	131	7.93	76	7.93	7.89	55	3,491	1.58%	大買/
2020/08/12	101	7.58	93	7.42	7.69	8	3,270	0.24%	大買/
2020/08/11	75	7.61	67.6	7.72	7.81	7.4	2,909	0.25%
2020/08/10	3	6.45	64	6.84	7.10	-61	2,437	-2.50%
2020/08/07	0	0.00	10	6.46	6.46	-10	2,182	-0.46%
2020/07/30	0	0.00	4	6.25	6.24	-4	2,181	-0.18%
2020/07/29	0	0.00	10	6.30	6.24	-10	2,228	-0.45%
2020/07/28	2	6.07	0	0.00	6.06	2	2,287	0.09%
2020/07/27	6	6.20	0	0.00	6.10	6	2,422	0.25%
2020/07/24	4	6.25	0	0.00	6.25	4	2,663	0.15%
2020/07/23	41	6.35	1	6.37	6.37	40	2,817	1.42%
2020/07/20	0	0.00	20	6.29	6.28	-20	2,912	-0.69%
2020/07/17	40	6.35	0	0.00	6.31	40	2,923	1.37%
2020/07/15	0	0.00	3	6.36	6.35	-3	2,972	-0.10%
2020/07/14	13	6.37	0	0.00	6.34	13	2,985	0.44%
2020/07/10	13.5	6.41	0	0.00	6.40	13.5	3,122	0.43%
2020/07/08	50	6.58	20	6.63	6.65	30	3,117	0.96%
2020/07/07	14	6.57	0	0.00	6.53	14	3,110	0.45%
2020/07/06	7	6.57	0	0.00	6.56	7	3,153	0.22%
2020/07/03	0	0.00	23	6.50	6.51	-23	3,160	-0.73%
2020/07/02	20	6.45	0	0.00	6.45	20	3,143	0.64%
2020/06/24	0	0.00	4.1	6.60	6.54	-4.1	3,136	-0.13%
2020/06/22	0	0.00	13	6.58	6.59	-13	3,167	-0.41%
2020/06/19	0	0.00	10	6.55	6.59	-10	3,177	-0.31%
2020/06/18	5	6.52	2	6.47	6.49	3	3,187	0.09%
2020/06/17	2	6.58	0	0.00	6.55	2	3,192	0.06%
2020/06/16	6	6.52	10	6.56	6.59	-4	3,225	-0.12%
2020/06/15	5	6.37	0	0.00	6.42	5	3,290	0.15%
2020/06/12	16	6.40	12	6.37	6.42	4	3,323	0.12%
2020/06/11	13	6.66	0	0.00	6.54	13	3,348	0.39%
2020/06/10	4	6.83	0	0.00	6.84	4	3,357	0.12%
2020/06/09	14	6.83	0	0.00	6.89	14	3,411	0.41%
2020/06/08	2	6.84	10	6.85	6.85	-8	3,438	-0.23%
2020/06/05	0	0.00	10	6.83	6.85	-10	3,400	-0.29%
2020/06/04	7	6.67	4.2	6.69	6.65	2.8	3,340	0.08%
2020/06/03	15	6.62	0	0.00	6.61	15	3,330	0.45%
2020/06/01	40	6.60	0	0.00	6.59	40	3,311	1.21%
2020/05/28	0	0.00	20	6.63	6.53	-20	3,287	-0.61%
2020/05/27	5	6.63	0	0.00	6.59	5	3,283	0.15%
2020/05/26	17	6.58	5	6.61	6.61	12	3,299	0.36%
2020/05/25	15	6.53	1	6.65	6.53	14	3,299	0.42%
2020/05/22	1	6.69	29	6.79	6.68	-28	3,282	-0.85%
2020/05/21	0	0.00	31	6.75	6.83	-31	3,236	-0.96%
2020/05/20	20	6.46	10	6.48	6.40	10	3,117	0.32%
2020/05/19	0	0.00	21	6.44	6.45	-21	3,125	-0.67%
2020/05/15	32	6.40	0	0.00	6.32	32	3,201	1.00%
2020/05/14	0	0.00	10	6.44	6.39	-10	3,195	-0.31%
2020/05/13	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/05/12	0	0.00	5	6.45	6.31	-5	3,173	-0.16%
2020/05/11	0	0.00	10	6.40	6.45	-10	3,139	-0.32%
2020/05/08	0	0.00	10	6.40	6.37	-10	3,119	-0.32%
2020/05/07	30	6.39	0	0.00	6.38	30	3,107	0.97%
2020/05/05	11	6.58	30	6.44	6.43	-19	3,090	-0.61%
2020/05/04	22	6.59	0	0.00	6.57	22	3,036	0.72%
2020/04/30	6	6.85	51	6.65	6.77	-45	2,983	-1.51%
2020/04/29	18	6.54	60	6.64	6.79	-42	2,847	-1.47%
2020/04/28	31	5.91	41	6.11	6.25	-10	2,604	-0.38%
2020/04/27	25	5.62	20	5.51	5.69	5	2,507	0.20%
2020/04/24	10	5.38	2	5.43	5.43	8	2,459	0.33%
2020/04/23	0	0.00	9	5.46	5.39	-9	2,451	-0.37%
2020/04/22	2	5.40	0	0.00	5.40	2	2,438	0.08%
2020/04/20	2	5.45	0	0.00	5.45	2	2,367	0.08%
2020/04/15	2	5.49	0	0.00	5.47	2	2,279	0.09%
2020/04/13	1	5.40	0	0.00	5.36	1	2,122	0.05%
2020/04/10	1	5.47	10	5.44	5.50	-9	2,095	-0.43%
2020/04/09	6	5.41	13	5.36	5.45	-7	2,081	-0.34%
2020/04/08	0	0.00	10	5.15	5.24	-10	2,024	-0.49%
2020/04/07	6	5.12	0	0.00	5.13	6	1,994	0.30%
2020/04/01	1	5.06	0	0.00	5.06	1	1,977	0.05%
2020/03/31	2	5.08	1	5.13	5.08	1	1,968	0.05%
2020/03/27	20	5.35	20	5.28	5.18	0	1,934	0.00%
2020/03/26	20	5.26	0	0.00	5.25	20	1,915	1.04%
2020/03/25	0	0.00	5	5.13	5.15	-5	1,919	-0.26%
2020/03/24	7	5.00	0	0.00	4.97	7	1,886	0.37%
2020/03/23	10	4.89	0	0.00	4.89	10	1,867	0.54%
2020/03/20	7	5.02	0	0.00	5.02	7	1,848	0.38%
2020/03/19	2	4.91	10	4.82	4.73	-8	1,814	-0.44%
2020/03/18	20	4.91	3	5.15	4.96	17	1,726	0.98%
2020/03/17	8	5.00	23.4	5.02	4.95	-15.4	1,673	-0.92%
2020/03/16	4	5.42	0	0.00	5.20	4	1,616	0.25%
2020/03/13	7	5.60	0	0.00	5.68	7	1,559	0.45%
2020/03/12	16	6.36	0	0.00	6.19	16	1,480	1.08%
2020/03/11	44	6.66	0	0.00	6.55	44	1,429	3.08%
2020/03/09	5	6.63	0	0.00	6.58	5	1,399	0.36%
2020/03/02	5.5	6.77	0	0.00	6.77	5.5	1,476	0.37%
2020/02/24	5	7.03	0	0.00	6.94	5	1,416	0.35%
2020/02/21	0	0.00	1	7.10	7.09	-1	1,409	-0.07%
2020/02/20	0	0.00	30	7.19	7.14	-30	1,411	-2.13%
2020/02/19	10	7.10	5	7.11	7.21	5	1,463	0.34%
2020/02/18	0	0.00	6	6.96	6.99	-6	1,442	-0.42%
2020/02/17	0.1	6.55	0	0.00	6.60	0.1	1,416	0.00%
2020/02/12	3	6.51	0	0.00	6.53	3	1,418	0.21%
2020/02/11	5	6.48	0	0.00	6.47	5	1,415	0.35%
2020/02/07	1	6.59	0	0.00	6.58	1	1,400	0.07%
2020/02/06	10	6.60	0	0.00	6.68	10	1,384	0.72%
2020/02/04	10	6.47	0	0.00	6.49	10	1,359	0.74%
2020/01/31	2	6.69	0	0.00	6.77	2	1,323	0.15%
2020/01/30	3	6.81	0	0.00	6.67	3	1,298	0.23%
2020/01/17	2	7.25	0	0.00	7.25	2	1,200	0.17%
2020/01/06	2	7.26	14	7.32	7.26	-12	1,267	-0.95%
2020/01/02	0	0.00	8	7.29	7.28	-8	1,282	-0.62%
2019/12/24	20	7.28	0	0.00	7.23	20	1,313	1.52%
2019/12/18	0	0.00	0	7.32	7.37	0	1,312	0.00%
2019/12/16	20	7.28	0	0.00	7.26	20	1,307	1.53%
2019/12/11	10	7.29	0	0.00	7.28	10	1,324	0.75%
2019/12/02	0	0.00	10	7.41	7.52	-10	1,310	-0.76%
2019/11/29	0	0.00	16	7.27	7.29	-16	1,256	-1.27%
2019/11/28	1	7.05	0	0.00	7.09	1	1,212	0.08%
2019/11/26	10	7.08	0	0.00	7.05	10	1,203	0.83%
2019/11/25	10	7.05	0	0.00	7.06	10	1,186	0.84%
2019/11/20	2	6.99	1	6.98	7.03	1	1,195	0.08%
2019/11/19	7	7.01	0	0.00	7.02	7	1,182	0.59%
2019/11/18	21	7.06	6.5	7.16	7.07	14.5	1,194	1.22%
2019/11/15	24	7.26	0	0.00	7.22	24	1,151	2.08%
2019/11/12	20	7.49	0	0.00	7.48	20	1,160	1.72%
2019/11/07	20	7.56	0	0.00	7.57	20	1,226	1.63%
2019/10/31	8	7.58	0	0.00	7.58	8	1,292	0.62%
2019/10/29	0	0.00	15	7.69	7.64	-15	1,325	-1.13%
2019/10/22	10	7.77	0	0.00	7.75	10	1,456	0.69%
2019/10/18	0	0.00	9	7.65	7.64	-9	1,669	-0.54%
2019/10/14	0	0.00	1	7.60	7.60	-1	2,088	-0.05%
2019/10/09	0	0.00	1	7.58	7.48	-1	2,077	-0.05%
2019/09/27	1	7.81	10	7.79	7.80	-9	2,346	-0.38%
2019/09/17	1	7.89	0	0.00	7.88	1	2,358	0.04%
2019/09/16	0	0.00	1	7.98	7.97	-1	2,353	-0.04%
2019/09/11	3	7.97	0	0.00	7.96	3	2,389	0.13%
2019/09/06	1	8.05	0	0.00	8.03	1	2,443	0.04%
2019/09/05	15	8.05	0	0.00	8.04	15	2,440	0.61%
2019/09/04	2	7.99	0	0.00	8.05	2	2,436	0.08%
2019/08/27	2	7.89	0	0.00	7.86	2	2,442	0.08%
2019/08/20	1	7.95	0.9	7.97	7.97	0.1	2,434	0.00%
2019/08/16	8	7.91	0	0.00	8.10	8	2,397	0.33%
2019/08/13	0	0.00	1	8.21	8.17	-1	2,333	-0.04%
2019/08/06	3	8.19	0	0.00	8.37	3	2,422	0.12%
2019/07/25	0	0.00	10	8.89	8.98	-10	2,357	-0.42%
2019/07/24	4	8.95	0	0.00	8.90	4	2,326	0.17%
2019/07/22	2	9.11	0	0.00	9.16	2	2,207	0.09%
2019/07/19	0	0.00	9	9.09	9.09	-9	2,070	-0.43%
2019/07/18	6	9.00	10	9.01	9.01	-4	1,940	-0.21%
2019/07/17	7	8.94	7	9.00	9.00	0	1,826	0.00%
2019/07/16	0	0.00	10	8.85	8.89	-10	1,783	-0.56%
2019/07/15	0	0.00	35	8.67	8.68	-35	1,710	-2.05%
2019/07/11	0	0.00	14	8.64	8.72	-14	1,722	-0.81%
2019/07/09	0	0.00	6	8.38	8.40	-6	1,698	-0.35%
2019/07/05	0	0.00	31	8.53	8.51	-31	1,706	-1.82%
2019/07/04	0	0.00	21	8.39	8.54	-21	1,629	-1.29%
2019/07/02	0	0.00	2	8.23	8.20	-2	1,536	-0.13%
2019/07/01	0	0.00	1	8.24	8.16	-1	1,542	-0.06%
2019/06/26	0	0.00	20	8.12	8.15	-20	1,546	-1.29%
2019/06/24	0	0.00	4	8.22	8.21	-4	1,573	-0.25%
2019/06/20	50	8.25	20	8.22	8.25	30	1,595	1.88%
2019/06/18	0	0.00	2	8.18	8.11	-2	1,583	-0.13%
2019/06/12	0	0.00	3	7.98	7.99	-3	1,592	-0.19%
2019/06/11	2	7.97	0	0.00	8.00	2	1,605	0.12%
2019/06/06	0	0.00	2	7.99	7.97	-2	1,620	-0.12%
2019/06/05	0	0.00	1	8.06	8.00	-1	1,617	-0.06%
2019/05/30	8	8.00	0	0.00	8.01	8	1,641	0.49%
2019/05/28	6	8.01	0	0.00	8.06	6	1,708	0.35%
2019/05/27	0	0.00	50	8.05	8.01	-50	1,755	-2.85%
2019/05/24	2	8.07	0	0.00	8.04	2	1,814	0.11%
2019/05/22	5	8.21	0	0.00	8.20	5	1,899	0.26%
2019/05/21	6	8.07	0	0.00	8.20	6	1,900	0.32%
2019/05/20	7	7.95	0	0.00	7.97	7	1,872	0.37%
2019/05/17	5	8.00	0	0.00	7.96	5	1,875	0.27%
2019/05/15	1	8.27	0	0.00	8.30	1	1,768	0.06%
2019/05/09	0	0.00	16	8.61	8.52	-16	1,761	-0.91%
2019/05/06	0	0.00	1	8.82	8.74	-1	1,741	-0.06%
2019/05/03	10	8.98	10	8.93	8.90	0	1,735	0.00%
2019/05/02	12	8.87	0	0.00	8.87	12	1,722	0.70%
2019/04/25	0	0.00	2	8.85	8.84	-2	1,722	-0.12%
2019/04/24	4	8.85	0	0.00	8.81	4	1,721	0.23%
2019/04/22	0	0.00	3	9.01	8.93	-3	1,732	-0.17%
2019/04/19	4	8.88	0	0.00	8.89	4	1,700	0.24%
2019/04/16	0	0.00	1	8.85	8.82	-1	1,650	-0.06%
2019/04/15	0	0.00	3	8.80	8.83	-3	1,638	-0.18%
2019/04/12	20	8.75	0	0.00	8.73	20	1,626	1.23%
2019/04/11	0	0.00	2	8.80	8.75	-2	1,619	-0.12%
2019/04/10	0	0.00	16	8.67	8.68	-16	1,614	-0.99%
2019/04/09	2.2	8.68	0	0.00	8.68	2.2	1,618	0.14%
2019/04/03	10	8.61	0	0.00	8.64	10	1,659	0.60%
2019/04/02	10	8.61	0	0.00	8.61	10	1,663	0.60%
2019/04/01	14	8.66	0	0.00	8.60	14	1,651	0.85%
2019/03/27	10	8.57	0	0.00	8.58	10	1,704	0.59%
2019/03/21	3	8.82	0	0.00	8.83	3	1,907	0.16%
2019/03/13	5	8.91	0	0.00	8.92	5	2,017	0.25%
2019/03/08	0	0.00	11	8.97	8.96	-11	2,188	-0.50%
2019/03/06	1	9.09	0	0.00	9.10	1	2,280	0.04%
2019/03/04	5	9.25	32	9.22	9.24	-27	2,398	-1.13%
2019/02/27	0	0.00	31	9.23	9.23	-31	2,427	-1.28%
2019/02/26	8	9.19	3	9.25	9.19	5	2,388	0.21%
2019/02/25	5.7	9.04	11	9.05	9.12	-5.3	2,357	-0.23%
2019/02/22	0	0.00	1	9.02	8.95	-1	2,319	-0.04%
2019/01/15	0	0.00	1	8.75	8.75	-1	2,710	-0.04%
2019/01/11	0	0.00	6	8.91	8.87	-6	2,913	-0.21%
2019/01/04	0	0.00	8	8.57	8.60	-8	3,150	-0.25%
2018/12/27	1	8.80	0	0.00	8.75	1	3,225	0.03%
2018/12/22	0	0.00	20	8.93	8.99	-20	3,154	-0.63%
2018/12/21	10	9.00	20	9.07	9.11	-10	3,167	-0.32%
2018/12/20	0	0.00	60.5	9.16	9.12	-60.5	3,201	-1.89%
2018/12/19	0	0.00	25.5	9.25	9.30	-25.5	3,175	-0.80%
2018/12/18	0	0.00	40	9.25	9.21	-40	3,158	-1.27%
2018/12/17	1	9.20	34	9.25	9.41	-33	3,083	-1.07%
2018/12/13	3.5	8.99	20	9.04	9.00	-16.5	2,963	-0.56%
2018/12/11	0	0.00	10	8.96	8.93	-10	2,884	-0.35%
2018/12/10	0	0.00	3	8.75	8.68	-3	2,871	-0.10%
2018/12/06	1	8.85	10	9.05	8.82	-9	2,845	-0.32%
2018/12/04	5	9.04	2	9.02	9.06	3	2,838	0.11%
2018/12/03	10	8.88	33	9.06	9.00	-23	2,786	-0.83%
2018/11/30	3	8.97	1	9.04	9.04	2	2,686	0.07%
2018/11/29	0	0.00	22	9.09	8.94	-22	2,650	-0.83%
2018/11/28	4	9.17	45	9.08	9.19	-41	2,597	-1.58%
2018/11/27	0	0.00	12	8.72	9.00	-12	2,525	-0.48%
2018/11/26	0	0.00	17	8.66	8.63	-17	2,460	-0.69%
2018/11/23	1	8.40	0	0.00	8.44	1	2,409	0.04%
2018/11/22	0	0.00	10	8.59	8.48	-10	2,410	-0.41%
2018/11/21	6	8.47	20	8.47	8.56	-14	2,397	-0.58%
2018/11/20	0	0.00	10	8.43	8.39	-10	2,375	-0.42%
2018/11/15	0	0.00	3	8.30	8.27	-3	2,407	-0.12%
2018/11/12	0	0.00	5	8.35	8.30	-5	2,451	-0.20%
2018/11/02	3	8.55	5	8.46	8.45	-2	2,611	-0.08%
2018/10/31	0	0.00	10	8.54	8.54	-10	2,594	-0.39%
2018/10/29	10	8.15	0.1	8.08	8.09	9.9	2,535	0.39%
2018/10/26	3	8.31	0	0.00	8.35	3	2,524	0.12%
2018/10/25	0	0.00	5.7	8.38	8.38	-5.7	2,524	-0.22%
2018/10/23	1	8.80	4	8.81	8.66	-3	2,480	-0.12%
2018/10/22	1	8.95	10	8.93	8.90	-9	2,451	-0.37%
2018/10/19	20	8.62	20	8.73	8.72	0	2,364	0.00%
2018/10/18	2	7.92	48	8.25	8.37	-46	2,252	-2.04%
2018/10/12	2	7.48	0	0.00	7.43	2	2,212	0.09%
2018/10/09	12	8.44	0	0.00	8.38	12	2,086	0.58%
2018/10/08	2	8.40	0	0.00	8.41	2	2,071	0.10%
2018/10/05	0	0.00	6	8.40	8.45	-6	2,080	-0.29%
2018/10/04	0	0.00	1	8.60	8.51	-1	2,074	-0.05%
2018/10/01	1	8.70	0	0.00	8.71	1	2,120	0.05%
2018/09/28	2.6	8.77	0	0.00	8.73	2.6	2,149	0.12%
2018/09/27	0	0.00	12.6	8.82	8.82	-12.6	2,140	-0.59%
2018/09/25	6	8.66	0	0.00	8.65	6	2,112	0.28%
2018/09/19	0	0.00	1	8.83	8.77	-1	2,237	-0.04%
2018/09/18	0	0.00	20	8.77	8.77	-20	2,323	-0.86%
2018/09/17	1	8.75	0	0.00	8.75	1	2,391	0.04%
2018/09/14	1	8.82	10	8.77	8.82	-9	2,426	-0.37%
2018/09/13	0	0.00	8.7	8.55	8.59	-8.7	2,445	-0.36%
2018/09/12	1	8.58	0	0.00	8.55	1	2,468	0.04%
2018/09/10	0	0.00	1	8.50	8.45	-1	2,504	-0.04%
2018/09/04	1	8.64	0	0.00	8.68	1	2,828	0.04%
2018/09/03	1	8.75	0	0.00	8.76	1	2,846	0.04%
2018/08/30	6	8.85	10	8.91	8.85	-4	3,013	-0.13%
2018/08/23	0	0.00	2	8.84	8.96	-2	3,417	-0.06%
2018/08/22	0	0.00	10	8.75	8.79	-10	3,439	-0.29%
2018/08/21	2	8.66	0	0.00	8.69	2	3,508	0.06%
2018/08/20	5	8.58	5	8.59	8.57	0	3,630	0.00%
2018/08/17	20	8.46	0	0.00	8.36	20	3,600	0.56%
2018/08/15	12	8.56	0	0.00	8.50	12	3,623	0.33%
2018/08/14	1	8.65	1	8.57	8.63	0	3,676	0.00%
2018/08/13	18	8.71	0	0.00	8.62	18	3,732	0.48%
2018/08/07	0	0.00	14	9.33	9.30	-14	3,893	-0.36%
2018/07/26	0	0.00	0.8	9.21	9.28	-0.8	4,339	-0.02%
2018/07/24	2	9.28	21	9.33	9.38	-19	4,492	-0.42%
2018/07/23	2	9.16	0	0.00	9.11	2	4,512	0.04%
2018/07/11	0	0.00	5	8.99	8.97	-5	4,554	-0.11%
2018/07/10	2	8.84	0	0.00	8.93	2	4,565	0.04%
2018/07/09	20	8.75	0	0.00	8.78	20	4,625	0.43%
2018/07/06	10	8.79	0	0.00	8.73	10	4,603	0.22%
2018/07/03	15	8.99	0	0.00	8.90	15	4,620	0.32%
2018/07/02	0	0.00	11.5	9.08	9.10	-11.5	4,596	-0.25%
2018/06/29	0	0.00	0.3	8.93	9.00	-0.3	4,592	-0.01%
2018/06/28	23	8.84	0	0.00	8.80	23	4,563	0.50%
2018/06/27	2	8.99	0	0.00	8.98	2	4,560	0.04%
2018/06/26	41	9.13	1	9.18	9.22	40	4,471	0.89%
2018/06/25	0	0.00	2	9.33	9.33	-2	4,410	-0.05%
2018/06/19	0	0.00	10	9.78	9.78	-10	4,407	-0.23%
2018/06/15	17	9.86	11	9.88	9.76	6	4,407	0.14%
2018/06/14	10	9.89	0	0.00	9.89	10	4,375	0.23%
2018/06/13	0	0.00	10	9.94	9.79	-10	4,379	-0.23%
2018/06/12	1	9.66	10	9.76	9.88	-9	4,309	-0.21%
2018/06/07	1	9.45	0	0.00	9.66	1	4,138	0.02%
2018/06/04	10	9.42	0	0.00	9.42	10	4,124	0.24%
2018/06/01	1	9.43	0	0.00	9.49	1	4,042	0.02%
2018/05/30	5	9.36	0	0.00	9.42	5	4,056	0.12%
2018/05/28	1	9.79	12	9.60	9.75	-11	4,399	-0.25%
2018/05/25	5	9.40	0	0.00	9.38	5	4,465	0.11%
2018/05/23	1	9.43	2	9.42	9.41	-1	4,577	-0.02%
2018/05/22	1	9.46	20	9.44	9.42	-19	4,581	-0.41%
2018/05/18	34	9.17	130	9.17	9.17	-96	4,578	-2.10%	大賣/
2018/05/17	39	9.34	30	9.43	9.29	9	4,805	0.19%
2018/05/16	1	9.49	50	9.60	9.50	-49	4,906	-1.00%
2018/05/15	0	0.00	41.6	9.65	9.62	-41.6	4,955	-0.84%
2018/05/14	73	9.65	39	9.93	9.61	34	5,161	0.66%
2018/05/11	30	10.35	0	0.00	10.30	30	4,930	0.61%
2018/05/07	2	10.60	24	10.56	10.40	-22	4,948	-0.44%
2018/05/04	0	0.00	4	10.35	10.35	-4	4,866	-0.08%
2018/05/02	20	10.35	0	0.00	10.30	20	4,933	0.41%
2018/04/30	3	10.15	278	10.33	10.30	-275	5,019	-5.48%	大賣/鉅額交易
2018/04/27	21	10.00	0	0.00	10.05	21	4,992	0.42%
2018/04/26	0	0.00	5	10.20	10.05	-5	5,030	-0.10%
2018/04/24	4	10.13	0	0.00	10.10	4	5,118	0.08%
2018/04/23	5	10.35	0	0.00	10.20	5	5,179	0.10%
2018/04/18	2	10.35	10	10.40	10.35	-8	5,258	-0.15%
2018/04/17	3	10.40	0	0.00	10.35	3	5,361	0.06%
2018/04/16	0	10.50	10	10.60	10.55	-10	5,457	-0.18%
2018/04/13	20	10.58	0	0.00	10.60	20	5,521	0.36%
2018/04/12	33	10.45	120	10.40	10.35	-87	5,621	-1.55%	大賣/
2018/04/11	30	10.35	0	0.00	10.35	30	5,847	0.51%
2018/04/09	34	10.35	0	0.00	10.35	34	6,390	0.53%
2018/03/31	0	0.00	150	10.60	10.55	-150	7,542	-1.99%	大賣/鉅額交易
2018/03/28	21	10.54	0	0.00	10.40	21	7,594	0.28%
2018/03/27	10	10.60	0	0.00	10.45	10	7,597	0.13%
2018/03/23	0	0.00	4	10.45	10.40	-4	7,683	-0.05%
2018/03/22	1	10.90	0.2	10.65	10.70	0.8	7,646	0.01%
2018/03/20	0	0.00	1.4	10.94	10.90	-1.4	7,639	-0.02%
2018/03/19	0	0.00	10	10.95	10.95	-10	7,698	-0.13%
2018/03/12	36	11.01	10	11.25	11.20	26	7,844	0.33%
2018/03/09	0	0.00	40	10.98	10.90	-40	7,874	-0.51%
2018/03/08	21	10.75	0	0.00	10.65	21	7,904	0.27%
2018/03/07	55.7	10.78	0	0.00	10.60	55.7	8,167	0.68%
2018/03/06	18	10.78	1	10.70	10.70	17	8,362	0.20%
2018/03/05	5	10.95	20	11.00	10.90	-15	8,755	-0.17%
2018/03/02	5	11.10	78	11.15	11.05	-73	8,747	-0.83%
2018/03/01	3	11.15	20	10.78	11.30	-17	8,897	-0.19%
2018/02/27	2	10.45	29	10.57	10.40	-27	8,617	-0.31%
2018/02/26	0	0.00	5	10.20	10.15	-5	8,471	-0.06%
2018/02/22	9	10.30	0	0.00	10.15	9	8,455	0.11%
2018/02/21	1	10.25	8	10.06	10.15	-7	8,486	-0.08%
2018/02/12	103	9.79	0	0.00	9.82	103	8,456	1.22%	大買/鉅額交易
2018/02/09	8	9.54	0	0.00	9.80	8	8,411	0.10%
2018/02/08	37	10.33	0	0.00	10.20	37	8,147	0.45%
2018/02/07	1	10.60	0	0.00	10.55	1	8,001	0.01%
2018/02/06	32	10.86	0	0.00	10.60	32	7,923	0.40%
2018/02/05	0	0.00	13	11.30	11.40	-13	7,757	-0.17%
2018/02/02	2	11.60	0	0.00	11.55	2	7,902	0.03%
2018/02/01	0	0.00	15	11.65	11.65	-15	7,973	-0.19%
2018/01/23	12	11.66	20	11.60	11.60	-8	8,132	-0.10%
2018/01/19	11	11.80	0	0.00	11.80	11	8,295	0.13%
2018/01/12	0.6	11.95	21	11.95	12.00	-20.4	8,499	-0.24%
2018/01/11	2	12.00	0	0.00	11.90	2	8,509	0.02%
2018/01/08	0	0.00	56	12.30	12.35	-56	8,440	-0.66%
2018/01/05	30	12.34	0	0.00	12.30	30	8,333	0.36%
2018/01/04	0	0.00	7	12.10	12.15	-7	8,213	-0.09%
2018/01/03	7	12.15	3	12.15	12.15	4	8,162	0.05%
2018/01/02	58	12.32	29.3	12.10	12.40	28.7	8,047	0.36%