陽明 (2609)-玉山-新莊券商分點個股進出

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
▲1.4
漲幅
+1.88%
成交量
37,947張
產業
上市航運類股
3528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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/12/03	16.5	75.52	76.1	75.63	75.70	-59.6	55,054	-0.11%
2024/12/02	67	74.50	47.2	74.79	74.30	19.8	54,654	0.04%
2024/11/29	37.1	73.38	37	73.33	73.20	0.1	54,427	0.00%
2024/11/28	16	72.48	13	72.32	72.50	3	53,943	0.01%
2024/11/27	75.7	72.56	30.7	71.83	71.70	45	53,425	0.08%
2024/11/26	19	76.35	33.2	76.29	76.20	-14.2	51,952	-0.03%
2024/11/25	79.2	76.53	70.6	76.81	76.50	8.6	51,868	0.02%
2024/11/22	97.7	77.54	56.7	78.12	77.50	41	50,914	0.08%
2024/11/21	275.5	78.77	247.9	78.91	79.30	27.6	49,840	0.06%	大買/大賣/
2024/11/20	153.1	76.92	220.7	77.39	77.10	-67.6	47,911	-0.14%	大買/大賣/
2024/11/19	85.6	74.01	144.2	74.07	74.70	-58.6	45,259	-0.13%	大賣/
2024/11/18	59	72.76	92	72.82	72.10	-33	44,245	-0.07%
2024/11/15	102.8	72.43	135.2	72.57	72.20	-32.4	43,790	-0.07%	大買/大賣/
2024/11/14	40.3	71.49	70	71.40	70.80	-29.7	43,333	-0.07%
2024/11/13	46.6	71.78	72	71.38	71.30	-25.4	43,608	-0.06%
2024/11/12	127.3	72.40	113.5	72.61	72.10	13.8	43,460	0.03%	大買/大賣/
2024/11/11	72.2	71.08	38	71.47	71.80	34.2	42,627	0.08%
2024/11/08	48	71.92	82.4	71.80	71.50	-34.4	42,920	-0.08%
2024/11/07	21.2	69.56	35	69.49	69.70	-13.8	42,580	-0.03%
2024/11/06	27.1	70.37	29.1	70.21	70.80	-2	42,602	0.00%
2024/11/05	28	70.53	77.4	70.54	70.70	-49.4	42,786	-0.12%
2024/11/04	89.2	69.39	68	69.04	68.10	21.2	42,648	0.05%
2024/11/01	47.1	67.83	66.4	68.93	70.00	-19.3	42,594	-0.05%
2024/10/30	2	66.50	4.9	67.14	66.40	-2.9	42,286	-0.01%
2024/10/29	6.3	66.37	20.1	66.81	66.20	-13.7	42,605	-0.03%
2024/10/28	127	67.55	9	68.07	68.10	118	42,856	0.28%	大買/鉅額交易
2024/10/25	13	67.71	9	67.76	67.80	4	43,058	0.01%
2024/10/24	114.4	67.30	23	67.49	67.30	91.4	43,163	0.21%	大買/
2024/10/23	5.2	68.15	10.2	68.40	68.50	-5	43,207	-0.01%
2024/10/22	43.6	68.29	35	68.28	67.80	8.6	43,583	0.02%
2024/10/21	43	67.40	43.2	67.32	68.40	-0.2	43,713	0.00%
2024/10/18	11.1	65.90	43	65.87	65.90	-32	43,601	-0.07%
2024/10/17	25.3	65.12	30	65.33	65.50	-4.7	43,452	-0.01%
2024/10/16	0	0.00	13	63.97	63.70	-13	43,457	-0.03%
2024/10/15	11.2	63.38	8	63.28	63.10	3.2	43,630	0.01%
2024/10/14	13	63.32	7.1	63.49	63.30	5.9	44,213	0.01%
2024/10/11	13.1	63.40	12	63.22	62.80	1.1	44,576	0.00%
2024/10/09	33.1	62.52	35.3	62.74	62.50	-2.2	44,650	0.00%
2024/10/08	20	63.93	10	63.89	63.50	10	44,723	0.02%
2024/10/07	71.4	63.49	91	63.65	64.10	-19.7	45,386	-0.04%
2024/10/04	142.2	64.41	108.6	64.15	64.10	33.6	46,296	0.07%	大買/大賣/
2024/10/01	37.1	70.54	37.3	70.68	70.50	-0.2	45,420	0.00%
2024/09/30	133.7	70.06	96.4	70.14	69.00	37.4	45,132	0.08%	大買/
2024/09/27	98	72.29	131.7	72.48	72.90	-33.7	44,635	-0.08%	大賣/
2024/09/26	234.1	72.36	312.5	72.38	70.90	-78.3	43,684	-0.18%	大買/大賣/
2024/09/25	163.3	68.70	622.9	69.44	70.40	-459.6	41,313	-1.11%	大買/大賣/鉅額交易
2024/09/24	544.3	67.92	150.7	67.18	67.60	393.6	39,564	0.99%	大買/大賣/鉅額交易
2024/09/23	5.1	64.22	33.8	64.17	64.50	-28.7	37,671	-0.08%
2024/09/20	59.2	63.62	18	63.43	63.60	41.2	38,079	0.11%
2024/09/19	1	63.09	7.2	62.97	63.40	-6.2	38,812	-0.02%
2024/09/18	6.5	62.78	113	62.60	62.60	-106.5	39,497	-0.27%	大賣/鉅額交易
2024/09/16	18	61.61	15	61.90	61.70	3	41,761	0.01%
2024/09/13	13.5	62.16	11.7	62.60	62.40	1.8	42,555	0.00%
2024/09/12	1	62.60	9	62.27	62.00	-8	43,986	-0.02%
2024/09/11	31.2	61.20	18	61.33	61.30	13.2	44,485	0.03%
2024/09/10	31.1	60.43	9	60.28	59.80	22.1	45,909	0.05%
2024/09/09	70	60.67	3	60.63	60.60	67	48,201	0.14%
2024/09/06	12	61.97	39	62.02	62.10	-27	50,370	-0.05%
2024/09/05	13	61.70	16	61.86	61.50	-3	54,137	-0.01%
2024/09/04	60.8	59.96	17	60.30	60.70	43.8	59,230	0.07%
2024/09/03	8	62.21	0	0.00	61.80	8	62,553	0.01%
2024/09/02	34.9	62.96	3	63.87	62.30	31.9	67,649	0.05%
2024/08/30	2	63.80	25	63.76	64.50	-23	71,442	-0.03%
2024/08/29	11	62.77	3	62.77	62.90	8	72,503	0.01%
2024/08/28	8	62.65	5	62.66	62.60	3	75,295	0.00%
2024/08/27	66.5	62.80	59	63.18	62.70	7.5	80,365	0.01%
2024/08/26	70	65.21	69.2	64.81	64.20	0.8	80,319	0.00%
2024/08/23	28	64.00	35	63.87	63.60	-7	80,354	-0.01%
2024/08/22	2	63.70	14	63.89	63.70	-12	80,874	-0.01%
2024/08/21	11.3	63.71	19	63.98	63.70	-7.8	81,654	-0.01%
2024/08/20	8.4	64.40	22	64.46	63.70	-13.6	81,682	-0.02%
2024/08/19	24	63.98	13.1	63.82	63.70	10.9	81,476	0.01%
2024/08/16	78.1	64.09	23.1	64.59	63.80	55.1	81,622	0.07%
2024/08/15	26.3	63.05	70.4	63.16	63.80	-44.1	81,353	-0.05%
2024/08/14	129.5	62.01	60.1	61.91	61.60	69.4	80,912	0.09%	大買/
2024/08/13	75.6	61.93	20	62.07	61.80	55.6	81,032	0.07%
2024/08/12	51	61.25	82.9	62.72	63.50	-31.9	85,062	-0.04%
2024/08/09	210.6	62.38	157.2	61.74	60.80	53.4	87,798	0.06%	大買/大賣/
2024/08/08	62.3	61.53	23	62.81	61.20	39.3	94,830	0.04%
2024/08/07	34	62.73	37.4	63.06	63.60	-3.3	98,810	0.00%
2024/08/06	69.2	62.21	73.2	62.68	61.10	-4	104,523	0.00%
2024/08/05	47.5	61.11	47.2	60.72	60.00	0.3	106,461	0.00%
2024/08/02	32.7	65.19	45.2	65.28	64.10	-12.5	106,869	-0.01%
2024/08/01	26.5	64.50	41	64.70	64.60	-14.5	107,135	-0.01%
2024/07/31	14	63.19	23.5	63.25	63.40	-9.5	107,083	-0.01%
2024/07/30	7.2	60.99	1.1	61.74	62.30	6.2	107,424	0.01%
2024/07/29	26	60.22	51.1	60.42	60.00	-25.1	108,143	-0.02%
2024/07/26	4	59.80	9.5	59.82	60.30	-5.5	109,053	-0.01%
2024/07/23	49.6	60.44	43	60.90	60.80	6.7	111,862	0.01%
2024/07/22	19.9	58.28	52	58.47	58.60	-32.1	114,730	-0.03%
2024/07/19	82.5	60.70	25	60.44	60.20	57.5	114,172	0.05%
2024/07/18	34.1	61.93	42	61.93	61.80	-7.9	114,049	-0.01%
2024/07/17	40.5	62.18	33	61.90	61.90	7.4	113,909	0.01%
2024/07/16	32.3	63.18	24	62.99	62.40	8.3	114,301	0.01%
2024/07/15	51.2	63.89	135.3	63.35	63.10	-84.1	114,770	-0.07%	大賣/
2024/07/12	49.4	63.94	79.4	64.15	64.00	-30	114,184	-0.03%
2024/07/11	50	65.62	61.2	65.42	65.10	-11.2	113,780	-0.01%
2024/07/10	28.1	65.69	69.9	65.44	65.10	-41.8	113,798	-0.04%
2024/07/09	80.8	65.75	31	65.53	65.20	49.9	113,470	0.04%
2024/07/08	126.7	67.47	122.4	67.07	67.50	4.3	112,626	0.00%	大買/大賣/
2024/07/05	60.1	72.71	30	72.68	72.30	30	111,216	0.03%
2024/07/04	65.7	74.43	8.1	74.61	73.80	57.6	110,779	0.05%
2024/07/03	46	75.52	52.4	75.49	74.80	-6.4	110,428	-0.01%
2024/07/02	36.1	73.86	97	74.09	74.10	-60.8	109,694	-0.06%
2024/07/01	46.6	74.60	43.2	73.64	73.70	3.4	109,279	0.00%
2024/06/28	29	74.85	25	74.67	74.60	4	108,377	0.00%
2024/06/27	34.1	75.41	34.2	75.61	75.20	-0.1	107,922	0.00%
2024/06/26	36.2	75.36	19.4	75.56	75.00	16.8	107,423	0.02%
2024/06/25	49	75.48	57.8	75.53	76.50	-8.8	106,758	-0.01%
2024/06/24	70.5	74.84	64.7	74.85	74.20	5.8	105,780	0.01%
2024/06/21	110.1	77.80	93.2	78.32	75.90	16.9	105,449	0.02%	大買/
2024/06/20	36.2	76.41	91	76.53	76.70	-54.8	103,009	-0.05%
2024/06/19	79.8	75.87	99.5	75.99	75.00	-19.7	102,277	-0.02%
2024/06/18	14	73.98	13.3	74.12	74.10	0.7	100,961	0.00%
2024/06/17	63.6	74.54	78.5	74.25	73.70	-14.9	100,571	-0.01%
2024/06/14	98.2	74.58	72.4	75.07	75.40	25.8	99,141	0.03%
2024/06/13	200.5	73.68	167.7	73.15	72.40	32.8	97,069	0.03%	大買/大賣/
2024/06/12	198.3	70.86	287.9	71.17	70.90	-89.6	95,585	-0.09%	大買/大賣/
2024/06/11	379.3	79.19	352.4	79.49	74.70	26.9	92,009	0.03%	大買/大賣/
2024/06/07	261	83.10	417.1	83.42	82.90	-156.1	87,019	-0.18%	大買/大賣/鉅額交易
2024/06/06	443.2	82.89	397.1	83.00	83.70	46.1	83,616	0.06%	大買/大賣/
2024/06/05	384.2	80.70	274.8	80.37	80.40	109.4	78,688	0.14%	大買/大賣/鉅額交易
2024/06/04	162.2	75.27	87.4	75.50	75.70	74.9	75,295	0.10%	大買/
2024/06/03	184.5	73.72	219.6	73.72	75.90	-35.1	74,088	-0.05%	大買/大賣/
2024/05/31	317	76.39	178.3	76.77	71.50	138.7	71,518	0.19%	大買/大賣/鉅額交易
2024/05/30	42.6	77.32	85.4	76.66	78.30	-42.7	66,738	-0.06%
2024/05/29	75.6	78.65	89.2	78.34	77.20	-13.6	66,931	-0.02%
2024/05/28	85.2	79.90	25.3	79.40	79.50	59.9	66,688	0.09%
2024/05/27	70.2	76.75	37.8	76.48	78.30	32.4	66,564	0.05%
2024/05/24	56.2	73.26	18.6	73.12	73.50	37.6	66,061	0.06%
2024/05/23	16.2	71.71	5.3	71.63	71.30	10.9	65,927	0.02%
2024/05/22	13.2	71.90	56.7	72.07	72.00	-43.4	66,285	-0.07%
2024/05/21	25.2	70.84	12.5	71.36	71.40	12.7	67,030	0.02%
2024/05/20	20.3	71.63	34	71.80	72.50	-13.7	67,811	-0.02%
2024/05/17	22.4	71.78	37.5	71.85	71.00	-15.1	67,821	-0.02%
2024/05/16	551.5	73.87	576.3	73.50	74.10	-24.8	67,308	-0.04%	大買/大賣/
2024/05/15	250.6	70.93	343.6	70.97	71.40	-93	62,532	-0.15%	大買/大賣/
2024/05/14	526.7	70.81	541.2	71.74	71.30	-14.5	59,266	-0.02%	大買/大賣/
2024/05/13	140.1	65.91	181.1	66.22	66.60	-41	51,583	-0.08%	大買/大賣/
2024/05/10	130.4	58.43	347	59.56	60.60	-216.6	47,517	-0.46%	大買/大賣/鉅額交易
2024/05/09	112.2	55.34	240.8	54.89	55.10	-128.6	41,522	-0.31%	大買/大賣/鉅額交易
2024/05/08	44.4	53.33	48.5	52.92	52.20	-4.1	38,724	-0.01%
2024/05/07	43	52.26	51.2	52.40	52.50	-8.2	37,648	-0.02%
2024/05/06	6	50.63	46.2	50.08	50.60	-40.2	36,577	-0.11%
2024/05/03	44.2	50.40	153	50.56	50.40	-108.9	36,422	-0.30%	大賣/鉅額交易
2024/05/02	114.2	51.86	118	51.27	51.30	-3.8	35,869	-0.01%	大買/大賣/
2024/04/30	80.8	51.99	76.6	52.06	52.20	4.3	34,907	0.01%
2024/04/29	166.5	53.89	140.1	53.64	52.90	26.4	34,260	0.08%	大買/大賣/
2024/04/26	96.3	49.36	270.9	50.47	51.80	-174.6	31,859	-0.55%	大賣/鉅額交易
2024/04/25	4	46.75	18.1	47.00	47.10	-14.1	28,881	-0.05%
2024/04/24	20.1	46.75	27	46.67	46.70	-6.9	29,490	-0.02%
2024/04/23	9	45.43	27	45.73	45.85	-18	30,084	-0.06%
2024/04/22	60.1	46.58	61.1	46.89	45.60	-1	31,047	0.00%
2024/04/19	55.3	45.24	136.9	45.46	45.15	-81.6	31,099	-0.26%	大賣/
2024/04/18	12.4	43.80	0	0.00	43.80	12.4	31,794	0.04%
2024/04/17	8.4	43.97	0.5	43.95	43.95	7.9	32,544	0.02%
2024/04/16	24.6	43.97	21.4	44.33	43.80	3.2	35,643	0.01%
2024/04/15	15.1	45.13	42	44.75	45.20	-26.9	38,172	-0.07%
2024/04/12	44	45.16	38	45.19	45.20	6	39,648	0.02%
2024/04/11	7	45.08	69	45.13	45.00	-62	42,860	-0.14%
2024/04/10	30.3	44.58	3	44.98	44.40	27.3	47,471	0.06%
2024/04/09	6.2	45.01	25.2	45.27	44.95	-19	49,252	-0.04%
2024/04/08	7.3	44.40	14.7	44.24	45.10	-7.4	51,653	-0.01%
2024/04/03	20	43.95	4	43.88	43.80	16	51,965	0.03%
2024/04/02	6.6	44.15	68	44.28	44.45	-61.4	52,810	-0.12%
2024/04/01	12	44.39	20	44.42	44.30	-8	54,419	-0.01%
2024/03/29	3.1	44.27	35.6	44.45	44.40	-32.6	57,040	-0.06%
2024/03/28	32.1	44.21	41	44.16	44.10	-8.9	61,145	-0.01%
2024/03/27	24	44.23	4	44.35	44.15	20	66,969	0.03%
2024/03/26	75.8	44.57	30	44.24	44.15	45.8	72,282	0.06%
2024/03/25	13	45.40	19	45.68	45.60	-6	74,413	-0.01%
2024/03/22	19.1	45.15	15	45.25	45.15	4.1	78,776	0.01%
2024/03/21	27.1	45.84	20	46.18	45.45	7.1	82,392	0.01%
2024/03/20	82.1	45.09	82	45.06	44.95	0.1	82,759	0.00%
2024/03/19	59.3	45.26	54	45.37	45.30	5.3	82,606	0.01%
2024/03/18	97.2	45.10	80.8	45.15	45.15	16.4	82,626	0.02%
2024/03/15	170.1	46.36	172	46.42	46.50	-1.9	82,622	0.00%	大買/大賣/
2024/03/14	123.8	47.87	112	47.77	47.75	11.7	81,884	0.01%	大買/大賣/
2024/03/13	64.8	48.83	48.4	48.76	48.70	16.4	81,628	0.02%
2024/03/12	10	49.00	26	48.87	48.95	-16	81,399	-0.02%
2024/03/11	4.3	48.51	7	48.69	48.60	-2.7	81,293	0.00%
2024/03/08	119.1	47.71	123.5	47.74	47.55	-4.4	81,533	-0.01%	大買/大賣/
2024/03/07	177	48.09	185	48.16	48.00	-8	81,653	-0.01%	大買/大賣/
2024/03/06	26.1	48.28	9	48.21	48.00	17.1	81,835	0.02%
2024/03/05	50	48.99	54.2	49.36	48.60	-4.2	81,797	-0.01%
2024/03/04	90	48.24	12	48.74	48.90	78	81,501	0.10%
2024/03/01	34.4	49.05	19	49.38	49.15	15.4	81,079	0.02%
2024/02/29	14	49.69	42.2	49.66	49.85	-28.2	80,766	-0.03%
2024/02/27	33.5	48.84	31	48.73	48.55	2.5	80,194	0.00%
2024/02/26	70.9	48.95	20.2	48.74	48.70	50.7	79,816	0.06%
2024/02/23	62.5	49.50	26.3	49.33	49.10	36.2	79,548	0.05%
2024/02/22	82.5	49.95	122.1	49.77	49.95	-39.6	79,046	-0.05%	大賣/
2024/02/21	142.1	48.89	30.5	49.05	48.35	111.6	77,991	0.14%	大買/鉅額交易
2024/02/20	41.2	47.65	54	48.10	48.15	-12.8	76,991	-0.02%
2024/02/19	33.1	46.63	38	46.93	46.90	-4.9	76,623	-0.01%
2024/02/16	6.3	47.29	63	47.24	46.90	-56.7	76,622	-0.07%
2024/02/15	91.2	46.02	18	46.32	46.65	73.2	76,927	0.10%
2024/02/05	33	47.47	18.2	47.47	47.30	14.8	76,416	0.02%
2024/02/02	72.3	47.89	50.2	47.81	47.75	22.1	76,221	0.03%
2024/02/01	15.1	48.98	19.6	48.87	49.15	-4.5	75,807	-0.01%
2024/01/31	35.2	48.16	8.1	47.88	47.85	27.1	75,447	0.04%
2024/01/30	42	48.60	50.5	48.75	48.50	-8.5	75,144	-0.01%
2024/01/29	18.6	48.77	8	48.98	48.80	10.5	75,025	0.01%
2024/01/26	17.6	49.00	9	49.02	48.90	8.6	74,848	0.01%
2024/01/25	33.1	49.39	21	49.29	49.25	12.1	74,575	0.02%
2024/01/24	22.6	50.13	18.3	50.02	49.80	4.3	74,259	0.01%
2024/01/23	41.2	49.97	17	50.00	49.45	24.2	73,968	0.03%
2024/01/22	16.2	49.23	20	49.22	49.80	-3.8	73,435	-0.01%
2024/01/19	22	50.67	9.3	50.81	50.90	12.7	72,698	0.02%
2024/01/18	51.4	50.51	99.2	50.75	51.30	-47.8	72,119	-0.07%
2024/01/17	72.5	50.14	108	49.98	49.75	-35.5	71,254	-0.05%	大賣/
2024/01/16	66.7	51.27	119	51.61	51.10	-52.3	70,167	-0.07%	大賣/
2024/01/15	112.5	52.69	31.2	52.43	52.20	81.3	69,052	0.12%	大買/
2024/01/12	88.2	51.20	192.4	51.42	51.80	-104.1	68,101	-0.15%	大賣/鉅額交易
2024/01/11	72	49.49	43.8	49.37	49.30	28.2	66,573	0.04%
2024/01/10	203.1	49.23	218.6	49.17	48.80	-15.5	65,947	-0.02%	大買/大賣/
2024/01/09	309	52.01	65.6	52.00	51.70	243.4	62,747	0.39%	大買/鉅額交易
2024/01/08	184.4	57.54	222.8	57.07	56.50	-38.4	59,929	-0.06%	大買/大賣/
2024/01/05	151.5	57.88	260.7	57.79	58.00	-109.2	58,241	-0.19%	大買/大賣/鉅額交易
2024/01/04	316.4	56.54	327.3	56.87	57.30	-10.9	54,924	-0.02%	大買/大賣/
2024/01/03	122.1	54.03	106.5	54.32	54.00	15.7	50,539	0.03%	大買/大賣/
2024/01/02	287.4	53.83	151.6	53.78	53.00	135.9	48,572	0.28%	大買/大賣/鉅額交易
2023/12/29	49.9	51.59	47.3	51.58	51.30	2.6	46,003	0.01%
2023/12/28	86	52.12	60.6	52.11	51.90	25.4	45,551	0.06%
2023/12/27	77.7	53.44	148.2	53.29	52.60	-70.5	44,588	-0.16%	大賣/
2023/12/26	185.9	52.53	305.9	52.55	52.00	-120.1	43,061	-0.28%	大買/大賣/鉅額交易
2023/12/25	413.5	52.81	285.1	52.99	51.80	128.4	40,417	0.32%	大買/大賣/鉅額交易
2023/12/22	343	57.00	475.7	56.77	57.50	-132.7	36,363	-0.36%	大買/大賣/鉅額交易
2023/12/21	143.1	52.71	995.3	53.72	55.40	-852.3	30,431	-2.80%	大買/大賣/鉅額交易
2023/12/20	130	49.53	196.5	49.83	50.40	-66.5	25,050	-0.27%	大買/大賣/
2023/12/19	269.9	49.33	216.4	49.25	49.30	53.5	22,532	0.24%	大買/大賣/
2023/12/18	137	46.92	169.1	47.25	47.85	-32	18,279	-0.18%	大買/大賣/
2023/12/15	25	44.13	46.3	43.98	44.25	-21.3	14,910	-0.14%
2023/12/14	27.7	43.01	3	42.75	42.75	24.7	14,410	0.17%
2023/12/13	6.6	43.63	7	43.74	43.20	-0.4	14,666	0.00%
2023/12/12	18	44.31	15.6	44.51	44.00	2.4	16,436	0.01%
2023/12/11	16	44.16	20.8	44.36	44.00	-4.8	16,360	-0.03%
2023/12/08	9	44.04	11.4	43.96	44.00	-2.4	16,264	-0.01%
2023/12/07	25.4	43.95	3	43.82	43.70	22.4	16,227	0.14%
2023/12/06	18.5	44.39	18	44.34	44.65	0.5	16,207	0.00%
2023/12/05	68.4	44.47	16.3	44.59	44.85	52.1	16,069	0.32%
2023/12/04	734.7	44.50	70.6	44.61	45.15	664.1	15,536	4.27%	大買/鉅額交易
2023/12/01	14.3	43.03	68.6	42.95	43.30	-54.3	14,717	-0.37%
2023/11/30	12	42.12	4.5	42.22	42.00	7.5	14,382	0.05%
2023/11/29	7	42.37	5	42.46	42.55	2	14,303	0.01%
2023/11/28	15.7	42.46	23.6	42.51	42.65	-7.9	14,280	-0.06%
2023/11/27	2.3	41.89	9.8	41.87	42.00	-7.5	14,187	-0.05%
2023/11/24	2.1	41.43	1.8	41.60	41.75	0.3	14,230	0.00%
2023/11/22	16.6	41.71	9.3	41.77	41.55	7.3	14,285	0.05%
2023/11/21	10.1	41.90	12	42.07	41.90	-1.9	14,315	-0.01%
2023/11/20	1	41.70	9.4	41.96	42.00	-8.4	14,564	-0.06%
2023/11/17	20.6	41.86	0.3	42.04	41.80	20.3	14,695	0.14%
2023/11/16	2.2	41.94	24.2	42.18	42.15	-22.1	14,689	-0.15%
2023/11/15	0.2	42.02	4.2	41.91	42.10	-4	14,752	-0.03%
2023/11/14	31.9	41.80	36	42.39	41.50	-4.1	15,292	-0.03%
2023/11/13	8	41.67	6.6	41.93	41.45	1.4	15,000	0.01%
2023/11/10	33.3	41.46	4.2	41.40	41.30	29.2	15,307	0.19%
2023/11/09	4.3	41.92	24.3	41.74	41.85	-20	15,399	-0.13%
2023/11/08	26.9	41.99	4	41.90	41.90	22.9	15,698	0.15%
2023/11/07	4.3	42.20	2	42.20	42.25	2.3	15,767	0.01%
2023/11/06	27.1	41.83	33.4	42.28	42.30	-6.3	15,975	-0.04%
2023/11/03	2.3	43.15	3.1	43.12	43.25	-0.8	15,983	-0.01%
2023/11/02	0	0.00	2	42.60	42.65	-2	16,076	-0.01%
2023/11/01	2	42.05	0	0.00	42.10	2	16,408	0.01%
2023/10/31	7.1	42.15	14	43.00	42.10	-6.9	16,745	-0.04%
2023/10/30	1	43.20	14	43.08	43.25	-13	16,865	-0.08%
2023/10/27	4	42.90	10.5	42.95	43.00	-6.5	16,907	-0.04%
2023/10/26	1	42.40	3.2	42.18	42.45	-2.2	17,389	-0.01%
2023/10/25	9	42.27	12	42.35	42.30	-3	17,925	-0.02%
2023/10/24	9	41.72	11	42.08	42.20	-2	18,272	-0.01%
2023/10/23	2.3	41.99	2.7	42.21	41.95	-0.5	18,667	0.00%
2023/10/20	13	42.02	19	42.23	42.35	-6	18,868	-0.03%
2023/10/19	12.1	42.53	432	42.55	42.70	-419.9	19,136	-2.19%	大賣/鉅額交易
2023/10/18	6.2	42.21	25	42.04	42.30	-18.8	19,637	-0.10%
2023/10/17	1.1	42.35	7	42.41	42.25	-5.9	20,006	-0.03%
2023/10/16	24.2	41.94	0	0.00	42.40	24.2	20,676	0.12%
2023/10/13	7.5	42.68	13	42.63	42.55	-5.5	21,410	-0.03%
2023/10/12	33	43.01	82	42.74	43.10	-49	21,726	-0.23%
2023/10/11	54.9	43.46	13	43.96	42.55	41.9	22,300	0.19%
2023/10/06	0.1	45.25	22.7	45.15	45.00	-22.6	23,265	-0.10%
2023/10/05	14	45.21	10	45.36	44.90	4	24,382	0.02%
2023/10/04	4	44.06	12.2	44.40	44.55	-8.2	24,984	-0.03%
2023/10/03	10	44.35	23.1	44.52	44.10	-13.1	25,836	-0.05%
2023/10/02	28.3	44.63	25	44.54	44.45	3.3	26,366	0.01%
2023/09/28	15.4	46.01	3	45.85	45.45	12.4	27,236	0.05%
2023/09/27	174.8	46.30	180.5	45.93	45.90	-5.8	30,489	-0.02%	大買/大賣/
2023/09/26	4	45.79	3	46.08	45.95	1	33,006	0.00%
2023/09/25	6.7	45.75	9	45.73	45.95	-2.3	37,459	-0.01%
2023/09/22	5.1	45.70	31	45.83	45.80	-25.9	39,241	-0.07%
2023/09/21	45.2	45.75	127	45.61	45.60	-81.8	39,654	-0.21%	大賣/
2023/09/20	41	46.51	58	46.41	46.30	-17	39,877	-0.04%
2023/09/19	3.1	45.78	6	45.73	45.85	-2.9	39,695	-0.01%
2023/09/18	69.2	45.58	42.2	45.76	45.50	27	39,773	0.07%
2023/09/15	134.6	46.47	198.4	45.99	46.45	-63.8	39,977	-0.16%	大買/大賣/
2023/09/14	9	44.22	38.2	44.37	44.60	-29.2	38,125	-0.08%
2023/09/13	1	43.10	11	43.20	43.30	-10	38,034	-0.03%
2023/09/12	0	0.00	12	43.03	43.10	-12	38,359	-0.03%
2023/09/11	25	42.71	5	42.69	42.50	20	38,623	0.05%
2023/09/08	54	43.01	19.3	42.84	42.65	34.7	38,922	0.09%
2023/09/07	18.2	42.53	7.2	42.55	42.50	11	39,057	0.03%
2023/09/06	7.8	42.80	5.1	42.88	42.60	2.7	39,193	0.01%
2023/09/05	6	42.98	21.8	43.08	43.30	-15.8	39,357	-0.04%
2023/09/04	13.3	42.88	8.4	42.92	42.90	5	39,782	0.01%
2023/09/01	9.1	42.27	2.3	42.28	42.10	6.8	39,716	0.02%
2023/08/31	11.5	42.47	7	42.76	42.25	4.5	39,828	0.01%
2023/08/30	10	42.41	11	42.21	42.25	-1	39,936	0.00%
2023/08/29	1.2	42.23	2.3	42.40	42.50	-1.1	40,016	0.00%
2023/08/28	18.7	41.69	28	41.89	42.00	-9.3	40,157	-0.02%
2023/08/25	2.2	42.05	15.3	42.18	42.05	-13.1	40,320	-0.03%
2023/08/24	25.2	42.24	16	42.19	41.95	9.2	40,373	0.02%
2023/08/23	16.4	43.38	10.1	43.62	42.95	6.3	40,250	0.02%
2023/08/22	13.1	43.16	2.2	43.35	43.30	10.9	40,211	0.03%
2023/08/21	35.2	43.29	22	43.17	43.10	13.2	40,225	0.03%
2023/08/18	92.1	44.31	164.9	44.37	43.90	-72.8	40,110	-0.18%	大賣/
2023/08/17	14.6	42.01	13	42.02	42.55	1.6	39,468	0.00%
2023/08/16	77.5	42.45	24.1	42.20	42.05	53.4	39,345	0.14%
2023/08/15	50.8	43.80	1,018.5	43.64	43.60	-967.7	39,023	-2.48%	大賣/鉅額交易
2023/08/14	60.7	44.18	16	44.05	44.05	44.7	38,934	0.11%
2023/08/11	8.3	45.26	37	45.32	45.30	-28.7	38,727	-0.07%
2023/08/10	46.4	45.46	82	45.71	45.50	-35.6	38,714	-0.09%
2023/08/09	7.1	46.28	7	46.31	46.00	0.1	38,759	0.00%
2023/08/08	16.1	46.43	24	46.56	46.40	-7.9	38,698	-0.02%
2023/08/07	44.7	45.83	45.5	46.06	46.40	-0.8	38,780	0.00%
2023/08/04	13.2	46.86	9.4	47.03	47.15	3.8	38,682	0.01%
2023/08/02	14.6	46.48	26	46.54	46.45	-11.4	38,518	-0.03%
2023/08/01	5.2	46.75	26	46.85	46.80	-20.8	38,578	-0.05%
2023/07/31	62	47.25	13.3	46.98	46.50	48.7	38,652	0.13%
2023/07/28	54.3	47.64	92.7	47.93	47.75	-38.4	38,349	-0.10%
2023/07/27	28.5	47.18	33	47.41	46.90	-4.5	38,170	-0.01%
2023/07/26	9.1	46.72	45	46.67	46.90	-35.9	38,213	-0.09%
2023/07/25	31.2	45.73	10	45.74	45.60	21.2	38,023	0.06%
2023/07/24	48.7	46.16	14	45.92	45.75	34.7	38,172	0.09%
2023/07/21	58.5	47.74	51	47.48	47.35	7.5	38,225	0.02%
2023/07/20	89.6	47.73	82.4	47.52	48.40	7.3	37,923	0.02%
2023/07/19	21	46.92	131.8	47.03	46.80	-110.8	37,424	-0.30%	大賣/鉅額交易
2023/07/18	47.8	46.52	35.7	46.29	46.30	12.1	37,107	0.03%
2023/07/17	24	45.19	45.9	45.14	45.05	-21.9	36,551	-0.06%
2023/07/14	62	44.96	88.4	44.89	44.60	-26.4	36,353	-0.07%
2023/07/13	184.4	44.61	185.2	44.65	44.00	-0.7	36,109	0.00%	大買/大賣/
2023/07/12	234.6	46.69	117	46.64	46.25	117.6	35,144	0.33%	大買/大賣/鉅額交易
2023/07/11	70.1	48.63	45.1	49.03	48.40	25	34,359	0.07%
2023/07/10	171.9	49.48	111.9	49.33	48.85	60	33,858	0.18%	大買/大賣/
2023/07/07	72.7	50.79	80	50.72	50.60	-7.3	33,170	-0.02%
2023/07/06	155.7	51.16	91	51.13	51.00	64.7	32,733	0.20%	大買/
2023/07/05	1,765.6	52.27	192.6	51.87	51.70	1,573	32,089	4.90%	大買/大賣/鉅額交易
2023/07/04	176	54.03	138	53.97	54.20	38	29,285	0.13%	大買/大賣/
2023/07/03	261.7	67.94	378.1	68.07	69.30	-116.4	26,890	-0.43%	大買/大賣/鉅額交易
2023/06/30	262.4	62.36	379	62.09	63.00	-116.5	22,631	-0.51%	大買/大賣/鉅額交易
2023/06/29	79.7	60.05	35.2	60.02	60.10	44.5	20,969	0.21%
2023/06/28	43.6	60.87	466	60.58	60.70	-422.4	20,607	-2.05%	大賣/鉅額交易
2023/06/27	20	61.38	215.1	61.53	61.10	-195.1	20,361	-0.96%	大賣/鉅額交易
2023/06/26	39.7	61.44	225	61.44	61.10	-185.3	20,295	-0.91%	大賣/鉅額交易
2023/06/21	55	61.86	206	62.26	61.50	-151	20,189	-0.75%	大賣/鉅額交易
2023/06/20	18.5	63.31	212	63.34	63.20	-193.5	19,866	-0.97%	大賣/鉅額交易
2023/06/19	35.3	63.86	203	63.76	63.50	-167.8	19,802	-0.85%	大賣/鉅額交易
2023/06/16	28.5	64.61	14	64.58	64.80	14.5	19,725	0.07%
2023/06/15	25.2	64.04	19	64.06	64.10	6.2	19,599	0.03%
2023/06/14	40.3	64.28	72	64.25	64.30	-31.7	19,652	-0.16%
2023/06/13	27.4	63.04	17	63.06	63.20	10.4	20,100	0.05%
2023/06/12	19.5	62.35	4.2	62.90	63.00	15.3	21,149	0.07%
2023/06/09	8	62.58	12.1	62.72	62.90	-4.1	22,330	-0.02%
2023/06/08	27	62.77	88	62.80	62.60	-61	23,461	-0.26%
2023/06/07	3.3	61.58	5.5	61.65	61.70	-2.2	26,858	-0.01%
2023/06/06	2	61.55	7	61.44	61.70	-5	27,226	-0.02%
2023/06/05	22	61.09	13	61.12	60.90	9	27,587	0.03%
2023/06/02	19.1	61.72	23.3	61.43	61.50	-4.2	27,811	-0.02%
2023/06/01	22.2	60.64	5	60.80	61.40	17.2	28,459	0.06%
2023/05/31	35.1	61.35	9	61.31	60.80	26.1	29,434	0.09%
2023/05/30	13.4	61.58	2.2	61.80	61.30	11.2	29,898	0.04%
2023/05/29	13.3	62.08	24.6	61.92	62.00	-11.4	30,085	-0.04%
2023/05/26	19	61.39	6	61.42	61.30	13	30,598	0.04%
2023/05/25	29.7	61.32	6.4	61.29	61.10	23.4	31,159	0.08%
2023/05/24	3.5	61.86	7.2	61.88	61.90	-3.7	31,696	-0.01%
2023/05/23	15	61.79	1.5	61.75	61.70	13.5	32,291	0.04%
2023/05/22	9	61.90	50.1	61.65	62.10	-41.1	32,291	-0.13%
2023/05/19	8	61.21	20.3	61.27	61.30	-12.3	32,218	-0.04%
2023/05/18	11.1	61.25	5	61.45	61.30	6.1	32,251	0.02%
2023/05/17	53	61.11	19.5	61.40	61.20	33.5	32,327	0.10%
2023/05/16	11.4	60.98	4	60.90	60.90	7.4	32,444	0.02%
2023/05/15	20.2	59.56	14.3	60.62	61.20	5.9	32,668	0.02%
2023/05/12	8	60.35	5.4	60.46	60.20	2.6	32,769	0.01%
2023/05/11	43.7	60.45	0	0.00	60.10	43.7	32,791	0.13%
2023/05/10	15.3	61.09	22.2	60.97	61.60	-6.9	32,647	-0.02%
2023/05/09	37	60.50	6.2	60.72	60.30	30.8	32,509	0.09%
2023/05/08	39	60.64	16.2	60.64	60.50	22.8	32,727	0.07%
2023/05/05	49	61.12	43.7	60.98	61.20	5.3	33,125	0.02%
2023/05/04	55	60.86	39.3	60.56	60.80	15.7	33,362	0.05%
2023/05/03	77.7	60.87	36.2	61.42	60.70	41.5	33,379	0.12%
2023/05/02	61.5	61.61	13.3	61.71	61.90	48.2	33,340	0.14%
2023/04/28	21.1	63.06	13.5	63.06	63.10	7.7	33,450	0.02%
2023/04/27	33.2	61.79	2	61.70	61.70	31.2	33,449	0.09%
2023/04/26	48.9	62.56	8.1	62.54	62.40	40.8	33,449	0.12%
2023/04/25	18.4	64.02	12	64.05	63.70	6.4	33,282	0.02%
2023/04/24	12.3	64.75	6	64.65	64.70	6.3	33,348	0.02%
2023/04/21	39.5	65.37	62	66.35	64.90	-22.5	33,497	-0.07%
2023/04/20	8.1	66.70	30	66.96	66.40	-21.9	33,407	-0.07%
2023/04/19	11.3	66.27	21.1	65.81	66.00	-9.8	33,575	-0.03%
2023/04/18	32.5	67.23	8	66.69	66.40	24.5	33,590	0.07%
2023/04/17	27.7	67.62	22	67.68	67.70	5.7	33,504	0.02%
2023/04/14	15.2	66.74	43	66.81	66.80	-27.8	33,500	-0.08%
2023/04/13	18.1	66.34	6	66.35	66.30	12.1	33,627	0.04%
2023/04/12	13	66.19	51.1	66.32	66.40	-38.1	33,872	-0.11%
2023/04/11	32.5	65.74	37.1	65.92	65.60	-4.6	33,885	-0.01%
2023/04/10	38.4	65.87	37.2	66.28	65.70	1.2	34,120	0.00%
2023/04/07	52.6	65.58	93.7	64.97	65.60	-41.1	34,136	-0.12%
2023/04/06	58.3	64.22	21	64.64	64.00	37.3	34,381	0.11%
2023/03/31	18.5	64.24	6.2	64.23	64.30	12.3	34,969	0.04%
2023/03/30	35.2	63.42	8	63.35	63.30	27.2	37,128	0.07%
2023/03/29	48.3	63.85	15	63.51	63.50	33.3	38,375	0.09%
2023/03/28	26	64.50	13.5	64.14	64.00	12.5	39,630	0.03%
2023/03/27	10.1	64.19	105.1	64.09	64.20	-95	41,065	-0.23%	大賣/
2023/03/24	123.8	64.18	11.1	64.14	64.20	112.7	43,592	0.26%	大買/鉅額交易
2023/03/23	50.7	64.31	6.4	64.35	64.10	44.3	43,772	0.10%
2023/03/22	49.5	65.33	21.7	65.46	65.30	27.8	43,827	0.06%
2023/03/21	26.9	65.49	9.8	65.34	65.10	17.1	44,274	0.04%
2023/03/20	16	66.05	14.8	66.02	65.80	1.2	44,251	0.00%
2023/03/17	20.9	65.17	34	65.23	65.40	-13.1	44,367	-0.03%
2023/03/16	69.3	65.09	113.1	64.95	64.70	-43.8	44,186	-0.10%	大賣/
2023/03/15	108	67.51	204.3	67.61	66.50	-96.3	43,768	-0.22%	大買/大賣/
2023/03/14	142.2	67.67	99	67.73	67.50	43.2	43,133	0.10%	大買/
2023/03/13	157.4	69.19	121.4	69.15	69.10	36	42,354	0.08%	大買/大賣/
2023/03/10	341.9	68.46	383.2	69.46	68.70	-41.3	41,250	-0.10%	大買/大賣/
2023/03/09	12.9	66.75	28.4	67.00	67.00	-15.5	38,207	-0.04%
2023/03/08	48.4	66.34	168	66.39	66.30	-119.6	38,303	-0.31%	大賣/鉅額交易
2023/03/07	15.9	67.28	53	67.27	67.40	-37.2	38,327	-0.10%
2023/03/06	90.7	67.40	64.1	67.47	67.50	26.6	38,351	0.07%
2023/03/03	103.7	66.08	44	66.75	67.10	59.7	38,223	0.16%	大買/
2023/03/02	18.3	65.36	72.2	65.44	65.60	-53.9	37,646	-0.14%
2023/03/01	83.3	63.83	38.1	64.11	63.80	45.2	37,249	0.12%
2023/02/24	44.3	64.38	77.5	64.53	64.60	-33.2	37,154	-0.09%
2023/02/23	51.6	64.09	168.4	64.11	64.30	-116.8	36,786	-0.32%	大賣/鉅額交易
2023/02/22	143.2	63.00	16.5	63.17	62.60	126.7	36,541	0.35%	大買/鉅額交易
2023/02/21	23.1	61.69	42	62.07	62.80	-18.9	36,156	-0.05%
2023/02/20	5.3	60.24	10	60.47	60.50	-4.7	36,047	-0.01%
2023/02/17	8.1	59.76	17.1	59.80	59.80	-9	36,564	-0.02%
2023/02/16	1	59.91	8	60.14	60.30	-7	37,101	-0.02%
2023/02/15	25.7	60.08	15.2	59.98	60.00	10.5	38,017	0.03%
2023/02/14	4.4	60.26	67.8	60.13	60.70	-63.4	38,376	-0.17%
2023/02/13	63.5	59.01	34	59.02	59.00	29.5	38,820	0.08%
2023/02/10	50.2	60.77	48	60.64	60.60	2.2	39,575	0.01%
2023/02/09	1.1	61.80	3	61.70	61.70	-1.9	39,863	0.00%
2023/02/08	13.5	61.94	9	62.00	61.80	4.5	40,532	0.01%
2023/02/07	10	61.82	27	61.81	61.70	-17	40,938	-0.04%
2023/02/06	42.4	62.16	222	62.12	61.70	-179.6	41,610	-0.43%	大賣/鉅額交易
2023/02/03	265	64.38	39.3	63.98	63.60	225.7	41,807	0.54%	大買/鉅額交易
2023/02/02	21	63.25	19.1	63.25	63.50	1.9	41,682	0.00%
2023/02/01	15	62.45	7.1	62.48	62.40	7.9	41,946	0.02%
2023/01/31	0.1	62.50	24	62.20	62.50	-23.9	42,304	-0.06%
2023/01/30	27.2	61.34	9.3	61.54	61.30	17.9	42,519	0.04%
2023/01/17	66.3	61.79	43	61.88	62.00	23.3	42,507	0.05%
2023/01/16	33.3	61.05	26	60.94	61.10	7.2	42,923	0.02%
2023/01/13	17.3	62.03	18	62.02	61.90	-0.8	42,948	0.00%
2023/01/12	27.4	62.44	11	62.54	62.00	16.4	43,652	0.04%
2023/01/11	9.1	63.75	162	63.68	63.20	-152.9	43,990	-0.35%	大賣/鉅額交易
2023/01/10	122.4	63.57	17	63.26	62.90	105.4	44,451	0.24%	大買/鉅額交易
2023/01/09	18.2	63.28	25	63.24	63.30	-6.8	45,826	-0.01%
2023/01/06	43.2	63.67	28	63.64	63.60	15.2	46,392	0.03%
2023/01/05	109.6	64.64	113	64.01	63.70	-3.4	46,811	-0.01%	大買/大賣/
2023/01/04	32.2	64.03	17	63.58	63.50	15.2	47,306	0.03%
2023/01/03	62.2	64.86	64	65.22	64.60	-1.9	47,512	0.00%
2022/12/30	50.6	65.80	140	65.68	65.50	-89.4	47,447	-0.19%	大賣/
2022/12/29	140	64.47	111	64.43	64.80	29	47,766	0.06%	大買/大賣/
2022/12/28	177.1	64.77	301	64.28	63.90	-123.9	48,395	-0.26%	大買/大賣/鉅額交易
2022/12/27	72.1	65.39	63	65.41	65.10	9.1	48,879	0.02%
2022/12/26	90.2	65.61	46.2	66.67	65.00	44	49,611	0.09%
2022/12/23	380	67.30	136.3	67.11	67.30	243.7	49,849	0.49%	大買/大賣/鉅額交易
2022/12/22	115.8	67.77	115.4	67.62	68.00	0.4	49,962	0.00%	大買/大賣/
2022/12/21	74	65.63	77	65.39	65.70	-3	48,536	-0.01%
2022/12/20	191	65.45	65	65.13	63.90	126	48,045	0.26%	大買/鉅額交易
2022/12/19	108.8	65.39	196.1	65.31	64.30	-87.3	48,056	-0.18%	大買/大賣/
2022/12/16	214.3	65.48	176.2	64.60	65.30	38.2	47,130	0.08%	大買/大賣/
2022/12/15	23	62.72	34.3	62.78	62.80	-11.3	45,315	-0.02%
2022/12/14	92	62.01	53	62.29	62.00	39	46,068	0.08%
2022/12/13	94.2	63.44	29.2	63.48	63.20	65	46,340	0.14%
2022/12/12	5	62.06	15	62.18	61.80	-10	46,966	-0.02%
2022/12/09	11	62.25	12.7	62.11	62.80	-1.7	47,494	0.00%
2022/12/08	29.1	60.68	3	60.80	61.00	26.1	47,928	0.05%
2022/12/07	48.3	61.32	55.4	61.03	60.90	-7.1	48,316	-0.01%
2022/12/06	87.9	62.48	72	61.84	61.70	15.9	48,303	0.03%
2022/12/05	57	64.29	17	63.98	63.80	40	48,689	0.08%
2022/12/02	19.6	65.19	10.6	64.97	64.80	9	49,137	0.02%
2022/12/01	82.1	65.92	43	66.18	65.40	39.1	49,641	0.08%
2022/11/30	27.4	64.85	60	65.64	66.10	-32.6	49,206	-0.07%
2022/11/29	69.5	64.60	125	63.91	65.10	-55.5	49,503	-0.11%	大賣/
2022/11/28	74.1	63.94	70.5	64.22	63.50	3.6	50,617	0.01%
2022/11/25	126.5	65.55	64.7	65.43	64.90	61.9	50,539	0.12%	大買/
2022/11/24	71	62.76	203	63.26	64.60	-132	50,633	-0.26%	大賣/鉅額交易
2022/11/23	213	62.84	170.1	62.59	62.50	42.9	50,427	0.09%	大買/大賣/
2022/11/22	142.2	61.98	75	61.77	61.70	67.2	50,768	0.13%	大買/
2022/11/21	44.1	62.14	30	61.68	61.40	14.1	50,760	0.03%
2022/11/18	59.2	63.65	31	63.22	63.00	28.2	50,662	0.06%
2022/11/17	14	64.75	39.1	64.92	64.80	-25.1	50,562	-0.05%
2022/11/16	83.1	64.80	39.1	64.91	64.60	44	50,600	0.09%
2022/11/15	67.1	65.39	43.9	65.36	65.30	23.2	50,611	0.05%
2022/11/14	25.1	66.15	14.2	65.90	66.20	10.9	50,242	0.02%
2022/11/11	149.3	65.59	172.2	65.31	65.20	-22.9	49,814	-0.05%	大買/大賣/
2022/11/10	137	64.58	142.9	64.41	64.30	-5.9	49,247	-0.01%	大買/大賣/
2022/11/09	23	63.87	19.1	64.19	64.50	3.9	49,377	0.01%
2022/11/08	61.5	63.97	126.2	63.67	63.40	-64.7	49,893	-0.13%	大賣/
2022/11/07	114.2	62.16	86.8	62.46	62.30	27.4	49,150	0.06%	大買/
2022/11/04	70	60.99	66.2	60.30	61.20	3.8	48,969	0.01%
2022/11/03	37	58.48	43	59.77	60.20	-6	48,969	-0.01%
2022/11/02	66	60.31	86	60.07	59.80	-20	49,333	-0.04%
2022/11/01	47.5	59.55	17.4	59.23	59.10	30.1	49,288	0.06%
2022/10/31	21	60.07	12	60.20	60.20	9	49,669	0.02%
2022/10/28	75.5	61.29	71	61.34	60.60	4.5	49,591	0.01%
2022/10/27	22	61.60	105.4	62.07	63.20	-83.4	49,294	-0.17%	大賣/
2022/10/26	31.1	60.94	33.1	61.55	61.90	-2	49,355	0.00%
2022/10/25	30.1	61.82	29.1	61.73	61.50	1	49,192	0.00%
2022/10/24	120	63.07	67.6	62.83	62.10	52.4	49,952	0.10%	大買/
2022/10/21	64.1	61.41	70	61.30	61.00	-6	49,859	-0.01%
2022/10/20	65.1	60.06	38	60.92	61.80	27.1	49,937	0.05%
2022/10/19	7	63.14	61.6	62.99	63.00	-54.6	49,334	-0.11%
2022/10/18	22	61.73	75.2	61.74	61.90	-53.2	49,242	-0.11%
2022/10/17	138.2	59.02	133	59.01	60.00	5.2	49,301	0.01%	大買/大賣/
2022/10/14	31	61.90	75	62.75	62.80	-44	48,372	-0.09%
2022/10/13	34.1	60.33	42	59.84	59.30	-7.9	48,140	-0.02%
2022/10/12	26.2	61.78	18.2	61.53	61.60	8	48,515	0.02%
2022/10/11	14	64.16	31	64.25	63.70	-17	48,132	-0.04%
2022/10/07	103	65.52	185.1	65.05	65.10	-82.1	48,274	-0.17%	大買/大賣/
2022/10/06	36	64.29	200	64.13	65.00	-164	48,762	-0.34%	大賣/鉅額交易
2022/10/05	328	64.99	105.1	65.30	64.70	222.9	48,742	0.46%	大買/大賣/鉅額交易
2022/10/04	179	64.18	52.4	64.42	63.80	126.6	48,954	0.26%	大買/鉅額交易
2022/10/03	183.4	62.43	238.4	63.67	63.50	-55.1	48,972	-0.11%	大買/大賣/
2022/09/30	17.1	58.92	249.2	60.12	61.50	-232.2	49,276	-0.47%	大賣/鉅額交易
2022/09/29	245	61.54	24	61.32	59.90	221	49,257	0.45%	大買/鉅額交易
2022/09/28	61.1	61.29	122.5	60.79	60.30	-61.3	49,185	-0.12%	大賣/
2022/09/27	17	63.22	66.5	63.14	63.80	-49.5	49,868	-0.10%
2022/09/26	110.6	63.33	76	62.91	61.60	34.6	50,080	0.07%	大買/
2022/09/23	37.1	67.77	62.1	68.04	67.40	-25	50,087	-0.05%
2022/09/22	71.4	67.18	79.4	67.29	66.50	-8	50,980	-0.02%
2022/09/21	84.9	68.70	96.8	69.10	68.90	-12	52,291	-0.02%
2022/09/20	68.1	69.11	81	69.09	68.50	-12.9	53,657	-0.02%
2022/09/19	100.6	69.12	59.3	68.93	68.00	41.3	54,545	0.08%
2022/09/16	47.5	71.61	88	71.50	73.50	-40.5	55,737	-0.07%
2022/09/15	144	72.43	130.3	73.15	72.60	13.8	57,078	0.02%	大買/大賣/
2022/09/14	121.6	70.63	82	70.56	71.80	39.6	58,063	0.07%	大買/
2022/09/13	46	71.32	36	71.65	71.10	10	58,936	0.02%
2022/09/12	52.8	70.68	47.1	69.97	71.00	5.7	60,447	0.01%
2022/09/08	53.5	68.07	45	68.47	67.80	8.5	60,618	0.01%
2022/09/07	53.1	68.85	57	69.48	69.60	-3.9	60,925	-0.01%
2022/09/06	382.3	71.71	266	71.01	70.60	116.3	60,618	0.19%	大買/大賣/鉅額交易
2022/09/05	65.4	70.87	155	70.66	70.80	-89.6	60,842	-0.15%	大賣/
2022/09/02	110.3	73.28	111	73.25	71.10	-0.7	60,915	0.00%	大買/大賣/
2022/09/01	36.3	77.21	21	77.60	76.80	15.3	59,901	0.03%
2022/08/31	67.2	78.16	59.9	77.90	78.90	7.3	60,664	0.01%
2022/08/30	16.4	79.26	23.1	79.46	78.90	-6.7	61,022	-0.01%
2022/08/29	44.5	78.79	20.2	79.11	79.60	24.3	60,912	0.04%
2022/08/26	13.2	83.67	7	83.87	83.40	6.2	60,860	0.01%
2022/08/25	17.3	83.52	11.3	83.44	83.40	6	60,824	0.01%
2022/08/24	17.1	82.57	10.5	82.20	82.10	6.6	61,032	0.01%
2022/08/23	11	83.31	21	83.37	83.00	-10	61,445	-0.02%
2022/08/22	40.3	83.79	63	83.83	83.60	-22.7	61,908	-0.04%
2022/08/19	5.2	86.55	22.1	86.62	86.40	-16.9	62,006	-0.03%
2022/08/18	5.1	86.60	5	86.64	86.50	0.1	62,392	0.00%
2022/08/17	17.3	86.97	16	86.69	86.40	1.3	62,883	0.00%
2022/08/16	52.2	86.56	44.2	86.09	86.00	8	63,549	0.01%
2022/08/15	119.7	88.03	36	88.69	87.50	83.7	65,024	0.13%	大買/
2022/08/12	27.1	91.23	15.2	91.40	91.10	11.9	64,330	0.02%
2022/08/11	18.2	91.97	16	91.62	91.00	2.2	64,799	0.00%
2022/08/10	65.3	91.91	179	92.30	91.10	-113.7	64,739	-0.18%	大賣/鉅額交易
2022/08/09	65.5	91.96	396.3	92.19	93.30	-330.8	64,922	-0.51%	大賣/鉅額交易
2022/08/08	40.2	89.85	69.5	90.06	91.10	-29.3	65,189	-0.04%
2022/08/05	178	90.02	53.2	90.02	90.50	124.8	64,822	0.19%	大買/鉅額交易
2022/08/04	130	86.56	77	86.47	87.50	53	64,639	0.08%	大買/
2022/08/03	128.2	87.91	77.1	86.84	87.00	51.1	64,774	0.08%	大買/
2022/08/02	57.1	87.50	58	87.40	87.50	-0.9	65,237	0.00%
2022/08/01	43.4	89.75	159	89.89	90.00	-115.6	65,706	-0.18%	大賣/鉅額交易
2022/07/29	44	89.58	113.1	89.58	89.60	-69.1	66,156	-0.10%	大賣/
2022/07/28	27	87.24	26	86.88	86.50	1	66,003	0.00%
2022/07/27	129	87.79	55.2	87.84	88.20	73.8	66,676	0.11%	大買/
2022/07/26	113	87.39	108.4	86.74	86.70	4.6	66,726	0.01%	大買/大賣/
2022/07/25	222.6	87.46	62.5	87.39	86.90	160.1	67,735	0.24%	大買/鉅額交易
2022/07/22	137.5	88.57	228.6	88.75	89.50	-91.1	67,498	-0.13%	大買/大賣/
2022/07/21	57	87.91	326.4	87.90	88.30	-269.4	67,386	-0.40%	大賣/鉅額交易
2022/07/20	62	87.52	255.4	87.77	86.60	-193.4	67,091	-0.29%	大賣/鉅額交易
2022/07/19	344.7	87.42	73.3	87.64	87.80	271.3	67,290	0.40%	大買/鉅額交易
2022/07/18	36.2	86.15	283	86.35	85.60	-246.8	67,138	-0.37%	大賣/鉅額交易
2022/07/15	267.1	86.23	132	86.37	86.00	135.1	67,442	0.20%	大買/大賣/鉅額交易
2022/07/14	69	86.32	197.2	86.12	87.50	-128.2	67,226	-0.19%	大賣/鉅額交易
2022/07/13	126.7	85.00	102	85.01	83.90	24.7	66,766	0.04%	大買/大賣/
2022/07/12	215.3	83.83	186	83.37	82.10	29.3	66,490	0.04%	大買/大賣/
2022/07/11	122.4	87.85	446.1	87.57	88.20	-323.7	65,798	-0.49%	大買/大賣/鉅額交易
2022/07/08	288.3	86.03	145.2	86.31	86.50	143.2	65,521	0.22%	大買/大賣/鉅額交易
2022/07/07	288.5	81.08	165.1	81.48	83.20	123.5	64,780	0.19%	大買/大賣/鉅額交易
2022/07/06	150.5	81.72	178.5	81.30	80.30	-28	64,637	-0.04%	大買/大賣/
2022/07/05	321	81.09	125.2	80.46	82.10	195.8	64,396	0.30%	大買/大賣/鉅額交易
2022/07/04	119.2	78.02	124.4	78.43	78.20	-5.2	63,460	-0.01%	大買/大賣/
2022/07/01	228.3	81.60	151.9	81.16	77.80	76.4	63,137	0.12%	大買/大賣/
2022/06/30	239.8	82.62	117.2	82.60	82.30	122.7	62,173	0.20%	大買/大賣/鉅額交易
2022/06/29	137.5	87.28	318	87.21	85.50	-180.5	61,324	-0.29%	大買/大賣/鉅額交易
2022/06/28	466.5	89.23	111.8	89.37	91.70	354.7	59,592	0.60%	大買/大賣/鉅額交易
2022/06/27	130.3	85.81	104.1	85.87	86.10	26.2	57,684	0.05%	大買/大賣/
2022/06/24	167.3	99.49	154.1	99.42	98.30	13.3	56,688	0.02%	大買/大賣/
2022/06/23	127.3	98.74	131.1	98.88	96.20	-3.7	55,115	-0.01%	大買/大賣/
2022/06/22	103.8	102.91	97.1	103.67	101.00	6.7	54,660	0.01%	大買/
2022/06/21	69.9	110.33	57.1	109.35	109.50	12.8	53,484	0.02%
2022/06/20	110.5	112.64	84.9	111.01	111.50	25.6	52,638	0.05%	大買/
2022/06/17	63.7	118.00	85.9	118.01	119.50	-22.2	51,241	-0.04%
2022/06/16	112.1	119.39	142.1	118.31	117.00	-30	51,178	-0.06%	大買/大賣/
2022/06/15	39.5	123.32	32	122.75	122.00	7.5	51,700	0.01%
2022/06/14	55	121.29	33.2	121.95	123.50	21.8	54,011	0.04%
2022/06/13	69.9	121.92	107.6	121.87	120.50	-37.7	58,139	-0.06%	大賣/
2022/06/10	38.6	125.63	112	125.38	126.00	-73.4	62,125	-0.12%	大賣/
2022/06/09	76.6	126.69	50.2	126.47	126.50	26.3	64,603	0.04%
2022/06/08	38.5	129.34	164.3	129.34	130.00	-125.8	64,840	-0.19%	大賣/鉅額交易
2022/06/07	46	126.73	46.1	127.28	127.00	-0.1	65,936	0.00%
2022/06/06	51	127.69	129.5	127.34	126.50	-78.5	68,012	-0.12%	大賣/
2022/06/02	17	126.18	66.3	126.12	126.50	-49.3	70,608	-0.07%
2022/06/01	70.7	125.64	98	126.12	126.00	-27.3	74,008	-0.04%
2022/05/31	86.9	125.71	55	124.62	124.50	31.9	78,382	0.04%
2022/05/30	100.5	127.21	52.1	127.22	127.00	48.4	79,315	0.06%
2022/05/27	63.3	127.27	54.4	127.41	128.00	8.8	79,731	0.01%
2022/05/26	77	127.01	40	127.20	125.50	37	80,643	0.05%
2022/05/25	62.1	126.27	111	126.38	127.00	-48.9	81,062	-0.06%	大賣/
2022/05/24	290.8	126.82	170.1	126.61	125.00	120.7	81,523	0.15%	大買/大賣/鉅額交易
2022/05/23	319.3	124.80	311.2	124.92	127.00	8.1	81,311	0.01%	大買/大賣/
2022/05/20	31.6	117.74	59.1	117.59	117.50	-27.6	80,820	-0.03%
2022/05/19	60.9	113.45	82	113.46	115.00	-21.1	81,893	-0.03%
2022/05/18	31.5	117.72	26	117.88	117.50	5.5	82,686	0.01%
2022/05/17	117.8	117.13	97.7	117.72	116.50	20.1	82,835	0.02%	大買/
2022/05/16	150.4	120.02	103	119.38	119.00	47.4	82,318	0.06%	大買/大賣/
2022/05/13	110	123.81	7	123.79	123.50	103	81,633	0.13%	大買/鉅額交易
2022/05/12	70.4	122.43	42	122.62	121.00	28.4	82,357	0.03%
2022/05/11	56.8	125.23	83	125.42	124.00	-26.2	82,420	-0.03%
2022/05/10	78	125.95	61.3	124.98	127.50	16.7	82,463	0.02%
2022/05/09	72.9	127.48	71.3	126.83	126.00	1.6	82,564	0.00%
2022/05/06	40.4	129.09	52.5	129.07	130.50	-12.1	83,956	-0.01%
2022/05/05	53.1	130.95	89.3	130.53	130.00	-36.2	84,000	-0.04%
2022/05/04	190.3	130.39	148.3	130.08	130.00	42	83,662	0.05%	大買/大賣/
2022/05/03	51.4	125.77	20.3	125.98	126.50	31.1	83,182	0.04%
2022/04/29	104	125.03	269.7	125.31	126.00	-165.7	83,396	-0.20%	大買/大賣/鉅額交易
2022/04/28	36.3	121.24	34.1	121.59	120.50	2.2	83,043	0.00%
2022/04/27	95.7	119.59	53.1	120.19	121.00	42.6	83,084	0.05%
2022/04/26	37.1	121.91	46	121.79	121.00	-8.9	83,162	-0.01%
2022/04/25	124.5	122.30	98	122.14	121.50	26.4	83,168	0.03%	大買/
2022/04/22	59	125.82	103.1	125.64	126.50	-44.1	82,614	-0.05%	大賣/
2022/04/21	77.4	125.63	105.3	125.35	125.00	-27.9	82,619	-0.03%	大賣/
2022/04/20	28.2	123.70	42.2	124.35	123.50	-14	82,611	-0.02%
2022/04/19	8	123.00	54.4	123.10	123.00	-46.4	82,899	-0.06%
2022/04/18	50.3	121.45	27	122.00	121.00	23.3	83,044	0.03%
2022/04/15	32	123.70	28.1	123.18	124.00	3.9	83,260	0.00%
2022/04/14	80	123.72	44	124.10	122.00	36	83,333	0.04%
2022/04/13	48	123.50	48	123.74	124.50	0	83,224	0.00%
2022/04/12	69.3	120.43	38	120.21	120.00	31.3	83,001	0.04%
2022/04/11	54.2	123.13	82	123.24	121.50	-27.8	82,677	-0.03%
2022/04/08	157	123.19	45.2	122.99	124.00	111.8	83,699	0.13%	大買/鉅額交易
2022/04/07	86.2	120.34	41	120.39	119.00	45.2	84,236	0.05%
2022/04/06	62	123.57	33	123.56	123.50	29	83,973	0.03%
2022/04/01	67	126.28	50.1	125.77	126.50	16.9	84,317	0.02%
2022/03/31	38.2	123.93	25.1	124.30	124.50	13	83,818	0.02%
2022/03/30	82.2	124.15	66.1	124.12	124.00	16.2	83,671	0.02%
2022/03/29	47.1	124.13	59.1	124.33	123.50	-12	83,578	-0.01%
2022/03/28	268.4	121.40	40.3	121.26	122.50	228.1	83,389	0.27%	大買/鉅額交易
2022/03/25	138.7	123.74	78.4	123.87	122.00	60.3	83,417	0.07%	大買/
2022/03/24	43.7	128.76	30	129.05	128.00	13.7	82,453	0.02%
2022/03/23	34.4	130.35	35.2	130.66	130.50	-0.8	82,569	0.00%
2022/03/22	101.3	131.21	93.3	130.43	129.50	8	82,630	0.01%	大買/
2022/03/21	112.1	130.34	137	130.63	131.50	-24.9	83,027	-0.03%	大買/大賣/
2022/03/18	109.8	130.03	61	131.01	130.00	48.8	83,743	0.06%	大買/
2022/03/17	177.5	130.38	438.3	130.70	133.00	-260.8	83,304	-0.31%	大買/大賣/鉅額交易
2022/03/16	241.6	129.60	406	127.78	127.00	-164.4	81,632	-0.20%	大買/大賣/鉅額交易
2022/03/15	556.1	132.90	419.6	132.43	130.00	136.4	77,870	0.18%	大買/大賣/鉅額交易
2022/03/14	180.4	129.70	440.4	130.90	132.50	-260	75,063	-0.35%	大買/大賣/鉅額交易
2022/03/11	88.6	125.13	136.8	124.46	125.50	-48.3	74,144	-0.07%	大賣/
2022/03/10	257.4	127.67	107.4	126.46	124.00	150	74,720	0.20%	大買/大賣/鉅額交易
2022/03/09	285	122.29	271.4	123.22	125.50	13.7	74,426	0.02%	大買/大賣/
2022/03/08	416.1	121.93	176.8	121.03	118.00	239.3	75,309	0.32%	大買/大賣/鉅額交易
2022/03/07	297.7	129.86	195	128.96	125.50	102.6	73,027	0.14%	大買/大賣/鉅額交易
2022/03/04	359.7	130.26	519.6	133.40	133.00	-159.9	70,755	-0.23%	大買/大賣/鉅額交易
2022/03/03	354.6	123.89	138.4	123.96	125.00	216.2	67,329	0.32%	大買/大賣/鉅額交易
2022/03/02	158	120.85	95	120.37	120.50	63	67,365	0.09%	大買/
2022/03/01	43	119.66	208.7	119.45	120.50	-165.7	67,492	-0.25%	大賣/鉅額交易
2022/02/25	33.3	115.95	104	115.72	115.50	-70.7	66,518	-0.11%	大賣/
2022/02/24	93.2	114.30	178	114.00	112.50	-84.8	66,509	-0.13%	大賣/
2022/02/23	100.3	115.52	123.4	115.67	116.00	-23.1	66,667	-0.03%	大賣/
2022/02/22	187.2	114.00	114.6	113.33	113.50	72.6	66,784	0.11%	大買/大賣/
2022/02/21	161.9	119.33	155.2	119.04	119.50	6.7	66,056	0.01%	大買/大賣/
2022/02/18	122.2	115.85	133.5	115.62	116.50	-11.3	65,633	-0.02%	大買/大賣/
2022/02/17	20.2	113.06	12.2	113.37	112.00	8	65,389	0.01%
2022/02/16	16	112.91	13.2	112.96	112.50	2.8	65,849	0.00%
2022/02/15	28	111.46	14	111.32	111.00	14	67,216	0.02%
2022/02/14	86.1	113.12	89	112.31	110.50	-2.9	69,698	0.00%
2022/02/11	123.2	112.68	111.1	113.48	112.00	12.1	70,922	0.02%	大買/大賣/
2022/02/10	31.2	112.89	29.2	112.93	114.00	2	73,391	0.00%
2022/02/09	122.2	112.63	221.2	112.77	112.00	-98.9	75,972	-0.13%	大買/大賣/
2022/02/08	270.7	112.26	292	111.74	112.50	-21.3	76,404	-0.03%	大買/大賣/
2022/02/07	98.1	106.96	153.4	102.45	108.00	-55.3	75,977	-0.07%	大賣/
2022/01/26	45.7	98.21	112.5	98.79	98.60	-66.7	77,797	-0.09%	大賣/
2022/01/25	245.2	96.37	165	97.65	95.10	80.2	78,903	0.10%	大買/大賣/
2022/01/24	99.4	99.03	168.1	98.71	99.90	-68.7	79,863	-0.09%	大賣/
2022/01/21	214.8	99.84	38.1	100.56	99.00	176.7	81,531	0.22%	大買/鉅額交易
2022/01/20	15	104.13	22	104.48	104.00	-7	81,873	-0.01%
2022/01/19	34.3	104.95	15.5	104.61	104.00	18.8	82,182	0.02%
2022/01/18	21.7	105.80	32	106.31	106.50	-10.4	82,578	-0.01%
2022/01/17	88.3	105.46	99	105.89	105.50	-10.7	84,025	-0.01%
2022/01/14	64.6	105.45	58.1	105.80	107.50	6.6	85,320	0.01%
2022/01/13	57.6	106.43	45	107.70	105.00	12.6	85,258	0.01%
2022/01/12	92.8	109.73	59	109.42	108.00	33.8	85,586	0.04%
2022/01/11	33.3	113.21	67	112.52	112.00	-33.7	86,061	-0.04%
2022/01/10	106.9	112.17	48.1	111.75	111.50	58.8	88,288	0.07%	大買/
2022/01/07	55.1	113.52	79.1	113.21	113.50	-24	88,943	-0.03%
2022/01/06	70.2	115.32	26	115.33	114.50	44.2	90,871	0.05%
2022/01/05	43.3	115.72	35	115.51	115.00	8.3	92,607	0.01%
2022/01/04	38.2	114.83	32.3	114.71	115.50	5.9	94,435	0.01%
2022/01/03	167.1	116.21	78	115.69	114.50	89.1	95,492	0.09%	大買/
2021/12/30	80.2	121.71	106	122.25	121.00	-25.8	96,085	-0.03%	大賣/
2021/12/29	52.2	125.94	25	125.56	124.50	27.2	96,956	0.03%
2021/12/28	33.2	125.33	31.1	125.32	125.00	2.1	99,686	0.00%
2021/12/27	19	123.16	15.3	122.93	122.50	3.7	102,126	0.00%
2021/12/24	28.1	123.25	18	122.81	122.50	10.1	104,474	0.01%
2021/12/23	26.2	124.09	16	123.91	122.50	10.2	104,848	0.01%
2021/12/22	79.4	124.29	67	125.75	124.00	12.4	105,445	0.01%
2021/12/21	18	124.83	79.6	124.87	125.50	-61.6	106,154	-0.06%
2021/12/20	61	122.34	19.1	123.26	122.00	41.9	106,601	0.04%
2021/12/17	27	124.07	71	124.20	123.50	-44	107,404	-0.04%
2021/12/16	22.1	123.45	80	123.68	122.00	-57.9	107,424	-0.05%
2021/12/15	64	120.59	59.6	121.33	122.50	4.4	107,772	0.00%
2021/12/14	116.1	122.60	232.6	122.55	120.00	-116.5	108,598	-0.11%	大買/大賣/鉅額交易
2021/12/13	31.9	128.05	95.2	127.85	127.50	-63.3	107,638	-0.06%
2021/12/10	60.2	124.98	122.6	125.23	124.00	-62.3	107,904	-0.06%	大賣/
2021/12/09	77.3	127.82	38	127.54	128.50	39.3	108,286	0.04%
2021/12/08	141.5	129.28	96.5	128.59	127.00	44.9	108,570	0.04%	大買/
2021/12/07	227.9	127.28	111.4	126.75	126.50	116.4	108,326	0.11%	大買/大賣/鉅額交易
2021/12/06	76.2	126.07	133.8	125.79	125.50	-57.6	107,348	-0.05%	大賣/
2021/12/03	226	122.94	145.8	123.33	121.00	80.2	107,425	0.07%	大買/大賣/
2021/12/02	133.7	121.42	227.5	120.55	122.00	-93.8	108,920	-0.09%	大買/大賣/
2021/12/01	128.5	115.31	98.1	115.67	115.00	30.4	108,146	0.03%	大買/
2021/11/30	62	113.69	57.2	113.99	115.50	4.8	109,446	0.00%
2021/11/29	49.2	110.60	75.2	110.64	110.00	-26	110,108	-0.02%
2021/11/26	168.6	110.37	127	112.42	108.50	41.6	111,251	0.04%	大買/大賣/
2021/11/25	48.2	114.41	95.5	114.45	114.50	-47.3	111,468	-0.04%
2021/11/24	19	111.00	17.2	111.44	111.00	1.9	111,235	0.00%
2021/11/23	32	111.58	37.1	111.72	111.00	-5.1	112,812	0.00%
2021/11/22	38	110.78	51.2	110.95	110.50	-13.2	114,198	-0.01%
2021/11/19	72.9	108.31	57.9	109.36	107.50	15	114,975	0.01%
2021/11/18	30.3	109.47	53.1	109.99	109.50	-22.8	117,677	-0.02%
2021/11/17	192.1	108.53	64	109.27	107.50	128.1	121,270	0.11%	大買/鉅額交易
2021/11/16	58.2	108.19	48.1	108.15	110.00	10.2	123,103	0.01%
2021/11/15	123.1	107.54	41.6	106.62	105.00	81.5	127,419	0.06%	大買/
2021/11/12	93.3	107.51	87.3	107.81	106.50	5.9	131,716	0.00%
2021/11/11	185.5	111.81	286.4	111.71	106.00	-100.9	132,977	-0.08%	大買/大賣/
2021/11/10	120.4	117.38	119	117.15	115.00	1.4	135,003	0.00%	大買/大賣/
2021/11/09	298	117.16	212.1	116.92	116.00	85.9	140,209	0.06%	大買/大賣/
2021/11/08	159.4	113.24	220.1	113.71	118.00	-60.7	142,061	-0.04%	大買/大賣/
2021/11/05	52.5	106.42	54.8	106.36	107.50	-2.3	139,337	0.00%
2021/11/04	209.4	109.04	438.5	109.49	106.00	-229.1	138,354	-0.17%	大買/大賣/鉅額交易
2021/11/03	285.1	107.07	210.7	105.87	108.50	74.5	136,510	0.05%	大買/大賣/
2021/11/02	150.2	101.37	170	100.31	101.50	-19.8	134,128	-0.01%	大買/大賣/
2021/11/01	171.1	98.43	170.3	98.37	98.00	0.8	132,545	0.00%	大買/大賣/
2021/10/29	179.3	96.43	108	95.35	96.50	71.3	131,175	0.05%	大買/大賣/
2021/10/28	44	91.63	79.4	91.60	90.60	-35.4	129,241	-0.03%
2021/10/27	18.5	89.52	65.1	89.79	89.30	-46.6	128,450	-0.04%
2021/10/26	81.1	90.13	123	90.46	90.40	-42	128,539	-0.03%	大賣/
2021/10/25	100.3	88.61	139.7	88.70	89.50	-39.5	128,190	-0.03%	大賣/
2021/10/22	304.1	86.40	53.1	86.78	85.10	251	134,285	0.19%	大買/鉅額交易
2021/10/21	50	89.93	63.1	89.53	89.30	-13.1	138,034	-0.01%
2021/10/20	26.1	89.50	29.2	89.90	88.30	-3	141,419	0.00%
2021/10/19	252.1	89.34	71.1	89.55	88.00	181	147,572	0.12%	大買/鉅額交易
2021/10/18	119.2	86.50	170.4	86.01	89.00	-51.2	153,817	-0.03%	大買/大賣/
2021/10/15	90.1	92.34	85.2	92.72	92.30	4.9	158,915	0.00%
2021/10/14	179.1	91.39	116.2	91.42	92.40	62.9	165,462	0.04%	大買/大賣/
2021/10/13	151.3	90.43	187.4	91.04	88.50	-36.1	169,792	-0.02%	大買/大賣/
2021/10/12	207.5	88.79	81.3	90.22	87.40	126.3	178,274	0.07%	大買/鉅額交易
2021/10/08	78.1	97.63	87.3	97.42	96.80	-9.2	182,954	-0.01%
2021/10/07	156.6	97.79	107.3	97.97	98.50	49.3	193,894	0.03%	大買/大賣/
2021/10/06	86.9	95.28	94	94.54	92.50	-7	200,591	0.00%
2021/10/05	108.6	96.73	511.8	92.86	98.20	-403.2	207,184	-0.19%	大買/大賣/鉅額交易
2021/10/04	220.1	100.42	158.2	100.06	97.20	61.9	213,430	0.03%	大買/大賣/
2021/10/01	204.8	110.71	85.9	111.60	108.00	118.9	221,206	0.05%	大買/鉅額交易
2021/09/30	9	118.17	28.5	117.97	119.50	-19.4	228,637	-0.01%
2021/09/29	88.4	117.18	83.6	117.26	116.50	4.8	234,860	0.00%
2021/09/28	84.7	120.29	92	120.09	119.00	-7.3	235,128	0.00%
2021/09/27	80	126.82	70	127.13	124.50	10	235,404	0.00%
2021/09/24	86.3	126.14	144.7	125.89	126.50	-58.4	235,906	-0.02%	大賣/
2021/09/23	27	121.72	42.3	122.33	121.50	-15.3	235,844	-0.01%
2021/09/22	44.3	120.19	41.3	119.51	119.50	3	236,684	0.00%
2021/09/17	118	121.59	171.7	121.97	123.00	-53.7	237,068	-0.02%	大買/大賣/
2021/09/16	128.7	118.69	97	120.83	118.00	31.7	236,470	0.01%	大買/
2021/09/15	92.2	118.74	104.1	117.37	121.50	-11.9	236,838	-0.01%	大賣/
2021/09/14	101.9	122.00	107	120.05	117.50	-5.1	237,316	0.00%	大買/大賣/
2021/09/13	149.6	126.80	118	127.07	124.50	31.6	237,488	0.01%	大買/大賣/
2021/09/10	78.3	122.55	82.1	123.85	125.50	-3.8	246,873	0.00%
2021/09/09	185.2	120.88	126	121.03	121.50	59.2	257,351	0.02%	大買/大賣/
2021/09/08	173.3	121.16	349.1	120.52	122.00	-175.8	263,381	-0.07%	大買/大賣/鉅額交易
2021/09/07	265.3	119.80	162.6	120.04	120.50	102.7	272,442	0.04%	大買/大賣/鉅額交易
2021/09/06	203.6	117.26	162.7	115.27	113.00	40.9	276,298	0.01%	大買/大賣/
2021/09/03	419.5	123.11	182.9	123.32	120.50	236.6	281,059	0.08%	大買/大賣/鉅額交易
2021/09/02	94.4	124.83	142.9	124.58	126.00	-48.5	284,216	-0.02%	大賣/
2021/09/01	243	128.46	166.2	128.21	125.00	76.8	287,620	0.03%	大買/大賣/
2021/08/31	89.1	133.58	126.6	132.74	133.50	-37.5	289,436	-0.01%	大賣/
2021/08/30	44.1	137.72	50.2	138.06	136.00	-6.1	296,177	0.00%
2021/08/27	93.1	137.82	53.8	137.89	137.00	39.3	301,757	0.01%
2021/08/26	77.7	136.71	95.1	137.77	140.00	-17.4	307,355	-0.01%
2021/08/25	71.5	135.82	84.1	136.47	138.50	-12.6	313,162	0.00%
2021/08/24	211.8	138.91	167.3	139.17	134.50	44.5	317,742	0.01%	大買/大賣/
2021/08/23	275.3	140.04	270	139.70	139.50	5.3	322,119	0.00%	大買/大賣/
2021/08/20	148.4	128.78	163.1	129.39	130.50	-14.7	325,644	0.00%	大買/大賣/
2021/08/19	331.5	133.33	244.8	131.15	126.50	86.7	335,133	0.03%	大買/大賣/
2021/08/18	582.6	128.05	407.6	129.31	136.50	174.9	341,307	0.05%	大買/大賣/鉅額交易
2021/08/17	167	127.30	155.4	127.27	124.50	11.6	345,747	0.00%	大買/大賣/
2021/08/16	244.2	132.25	431.2	132.85	126.00	-187	353,207	-0.05%	大買/大賣/鉅額交易
2021/08/13	606	135.60	395.6	135.54	133.00	210.4	356,926	0.06%	大買/大賣/鉅額交易
2021/08/12	216.7	125.49	277.6	127.70	133.50	-60.9	361,288	-0.02%	大買/大賣/
2021/08/11	54	121.04	32.2	122.40	125.00	21.8	362,298	0.01%
2021/08/10	59.3	130.76	0.2	130.43	130.00	59.2	366,350	0.02%
2021/08/09	32	133.48	18.1	133.60	132.50	13.9	375,355	0.00%
2021/08/06	2.1	131.96	36.1	131.78	131.00	-34.1	385,819	-0.01%
2021/08/05	6.2	127.37	24	126.15	125.50	-17.8	394,945	0.00%
2021/08/04	19.4	129.43	18.1	129.42	129.00	1.3	400,626	0.00%
2021/08/03	8	123.94	35.5	123.30	126.00	-27.5	409,286	-0.01%
2021/08/02	23.1	114.64	76	114.19	120.00	-53	416,150	-0.01%
2021/07/30	91.3	126.52	43.6	124.41	117.00	47.7	423,521	0.01%
2021/07/29	14	123.00	185.1	126.72	129.50	-171.1	430,617	-0.04%	大賣/鉅額交易
2021/07/28	478.6	117.22	555.9	115.91	118.00	-77.3	438,242	-0.02%	大買/大賣/
2021/07/27	356.6	126.42	365.9	126.31	122.50	-9.3	443,452	0.00%	大買/大賣/
2021/07/26	245.5	141.54	420.8	141.09	136.00	-175.3	443,188	-0.04%	大買/大賣/鉅額交易
2021/07/23	752.7	143.21	832.6	142.47	145.50	-80	444,634	-0.02%	大買/大賣/
2021/07/22	431.1	142.03	901.4	143.84	140.50	-470.3	444,272	-0.11%	大買/大賣/鉅額交易
2021/07/21	1,078.2	163.69	666.6	163.00	153.50	411.6	443,347	0.09%	大買/大賣/鉅額交易
2021/07/20	621.1	176.83	339.4	175.82	170.50	281.7	438,485	0.06%	大買/大賣/鉅額交易
2021/07/19	604.9	192.34	576.9	192.85	188.00	28	437,498	0.01%	大買/大賣/
2021/07/16	834.9	187.96	619.4	188.32	188.00	215.5	431,890	0.05%	大買/大賣/鉅額交易
2021/07/15	339.3	172.78	595.3	172.28	179.00	-256	421,928	-0.06%	大買/大賣/鉅額交易
2021/07/14	927	168.09	1,074.2	168.49	163.00	-147.3	415,579	-0.04%	大買/大賣/鉅額交易
2021/07/13	1,302.4	187.44	870.3	183.32	176.00	432.1	404,074	0.11%	大買/大賣/鉅額交易
2021/07/12	816.5	202.07	710.2	202.70	195.50	106.3	395,926	0.03%	大買/大賣/鉅額交易
2021/07/09	950.9	207.00	482.9	207.76	195.50	468	387,845	0.12%	大買/大賣/鉅額交易
2021/07/08	1,104.5	210.26	1,131.3	207.16	216.50	-26.8	379,248	-0.01%	大買/大賣/
2021/07/07	1,086.4	217.50	626.4	218.59	210.00	459.9	368,918	0.12%	大買/大賣/鉅額交易
2021/07/06	390.1	210.85	440.5	211.10	216.50	-50.4	359,596	-0.01%	大買/大賣/
2021/07/05	139.3	189.10	235.2	189.62	197.00	-95.9	353,712	-0.03%	大買/大賣/
2021/07/02	177.9	191.67	89.1	191.65	191.00	88.8	356,844	0.02%	大買/
2021/07/01	211.6	193.10	85.5	193.87	196.00	126.1	356,879	0.04%	大買/鉅額交易
2021/06/30	137.3	178.16	116.9	175.57	182.50	20.4	356,519	0.01%	大買/大賣/
2021/06/29	200.4	167.55	70.2	165.68	166.00	130.2	356,354	0.04%	大買/鉅額交易
2021/06/28	52.1	162.96	168.3	163.22	166.00	-116.2	356,036	-0.03%	大賣/鉅額交易
2021/06/25	113	150.26	116	150.63	151.00	-2.9	355,308	0.00%	大買/大賣/
2021/06/24	161.5	144.29	150.5	144.17	149.00	10.9	355,062	0.00%	大買/大賣/
2021/06/23	365.6	142.67	124.1	142.97	139.50	241.5	354,532	0.07%	大買/大賣/鉅額交易
2021/06/22	207.7	158.57	296.5	157.57	154.50	-88.8	353,074	-0.03%	大買/大賣/
2021/06/21	709.8	157.66	673.2	157.85	158.50	36.6	352,224	0.01%	大買/大賣/
2021/06/18	884.4	145.84	889.9	146.95	149.50	-5.5	343,265	0.00%	大買/大賣/
2021/06/17	513.5	131.34	629.7	134.23	140.50	-116.2	335,123	-0.03%	大買/大賣/鉅額交易
2021/06/16	1,559.5	134.05	995.4	133.31	130.00	564.1	333,803	0.17%	大買/大賣/鉅額交易
2021/06/15	316.6	122.76	611.3	124.56	127.50	-294.7	325,696	-0.09%	大買/大賣/鉅額交易
2021/06/11	454.6	116.84	594.5	116.41	116.00	-139.9	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	367.7	114.17	318.4	114.14	113.00	49.3	317,997	0.02%	大買/大賣/
2021/06/08	421.2	111.32	616.3	111.69	114.50	-195.1	317,367	-0.06%	大買/大賣/鉅額交易
2021/06/07	842.6	110.21	494.4	108.52	107.00	348.2	316,138	0.11%	大買/大賣/鉅額交易
2021/06/04	433.4	116.10	459.4	116.19	115.50	-26	310,473	-0.01%	大買/大賣/
2021/06/03	513.3	114.40	642.2	114.54	112.50	-128.9	305,815	-0.04%	大買/大賣/鉅額交易
2021/06/02	721.7	114.10	559.8	114.04	111.00	161.9	300,491	0.05%	大買/大賣/鉅額交易
2021/06/01	477.3	105.67	579.8	107.12	112.50	-102.6	294,111	-0.03%	大買/大賣/鉅額交易
2021/05/31	814.4	108.71	570.8	108.92	102.50	243.6	289,013	0.08%	大買/大賣/鉅額交易
2021/05/28	637.2	107.48	675.7	107.17	108.00	-38.6	284,171	-0.01%	大買/大賣/
2021/05/27	844.1	102.43	765.3	101.89	103.00	78.8	282,340	0.03%	大買/大賣/
2021/05/26	769.7	93.61	942.7	94.58	98.80	-173	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	809.6	90.84	827.1	91.18	91.00	-17.5	264,602	-0.01%	大買/大賣/
2021/05/24	746.1	95.13	733.3	95.51	93.10	12.8	258,762	0.00%	大買/大賣/
2021/05/21	708.9	89.42	839.4	89.54	91.80	-130.4	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	1,007.7	84.08	1,015.2	83.95	83.50	-7.5	249,501	0.00%	大買/大賣/
2021/05/19	640.4	78.69	422.5	78.87	80.50	217.8	240,679	0.09%	大買/大賣/鉅額交易
2021/05/18	677.3	71.28	518.9	72.10	73.20	158.3	240,357	0.07%	大買/大賣/鉅額交易
2021/05/17	685.2	70.10	777.3	69.53	66.60	-92.2	239,398	-0.04%	大買/大賣/
2021/05/14	977.6	75.32	1,596.5	74.27	74.00	-618.9	231,834	-0.27%	大買/大賣/鉅額交易
2021/05/13	1,257.9	81.99	1,663.2	80.17	79.20	-405.3	223,617	-0.18%	大買/大賣/鉅額交易
2021/05/12	690.7	91.59	429.6	91.23	87.90	261.1	219,837	0.12%	大買/大賣/鉅額交易
2021/05/11	924	99.98	637.3	99.66	97.60	286.7	217,333	0.13%	大買/大賣/鉅額交易
2021/05/10	583	97.36	537.4	98.64	100.50	45.6	211,021	0.02%	大買/大賣/
2021/05/07	567.8	87.02	643.5	88.14	91.50	-75.7	205,669	-0.04%	大買/大賣/
2021/05/06	707.3	87.39	420.5	86.30	84.30	286.8	199,980	0.14%	大買/大賣/鉅額交易
2021/05/05	738.5	83.23	718.7	83.18	87.00	19.8	194,188	0.01%	大買/大賣/
2021/05/04	990	85.19	677.2	83.81	80.00	312.8	188,143	0.17%	大買/大賣/鉅額交易
2021/05/03	147.5	86.57	131.7	86.42	87.70	15.8	178,164	0.01%	大買/大賣/
2021/04/29	350.6	74.68	376.1	75.72	79.80	-25.5	176,200	-0.01%	大買/大賣/
2021/04/28	462.1	75.04	345.6	75.12	75.00	116.5	175,065	0.07%	大買/大賣/鉅額交易
2021/04/27	549	70.39	649.4	71.24	72.00	-100.4	173,347	-0.06%	大買/大賣/
2021/04/26	222.5	64.47	128.3	65.56	66.40	94.2	173,132	0.05%	大買/大賣/
2021/04/23	641.8	58.67	361.4	58.31	60.40	280.4	171,013	0.16%	大買/大賣/鉅額交易
2021/04/22	131.1	64.19	92.1	61.65	59.60	39	164,496	0.02%	大買/
2021/04/21	98.5	61.57	37	61.78	62.70	61.5	164,016	0.04%
2021/04/20	34.1	55.17	28	54.98	57.00	6.1	164,103	0.00%
2021/04/19	28	54.80	33	54.99	55.00	-5	164,405	0.00%
2021/04/16	15	48.70	90	48.40	50.60	-75	164,100	-0.05%
2021/04/15	8	46.30	28.5	46.96	46.70	-20.5	164,510	-0.01%
2021/04/14	43	43.80	26.2	45.20	45.50	16.8	164,583	0.01%
2021/04/13	28	46.95	31	46.25	44.80	-3	164,633	0.00%
2021/04/12	31.2	46.06	33.6	45.71	46.10	-2.4	164,629	0.00%
2021/04/09	136.1	42.22	62.2	42.65	42.75	73.9	165,508	0.04%	大買/
2021/04/08	389.4	46.47	329.5	46.50	46.20	59.9	166,041	0.04%	大買/大賣/
2021/04/07	152.7	45.43	74.6	45.72	46.35	78.2	163,315	0.05%	大買/
2021/04/06	83.5	42.87	127.6	43.39	44.15	-44.1	167,064	-0.03%	大賣/
2021/04/01	72.8	39.57	70.1	39.33	40.15	2.8	166,929	0.00%
2021/03/31	97	37.22	137.1	37.52	37.70	-40.1	168,610	-0.02%	大賣/
2021/03/30	93	34.87	27	34.89	35.40	66	170,852	0.04%
2021/03/29	83.5	35.10	66.2	35.34	35.25	17.3	173,799	0.01%
2021/03/26	30	33.30	44.1	33.29	34.00	-14.1	177,613	-0.01%
2021/03/25	84.2	32.73	94.2	32.63	32.50	-10	180,526	-0.01%
2021/03/24	44.3	33.31	17	33.49	33.80	27.3	183,190	0.01%
2021/03/23	256.7	34.36	94.1	34.00	33.50	162.6	183,605	0.09%	大買/鉅額交易
2021/03/22	404.1	35.52	393.5	35.67	35.85	10.6	183,839	0.01%	大買/大賣/
2021/03/19	752.4	32.36	751	32.52	32.60	1.4	183,461	0.00%	大買/大賣/
2021/03/18	568.1	31.58	584.5	31.71	31.90	-16.4	179,519	-0.01%	大買/大賣/
2021/03/17	375.2	30.55	353.6	30.94	31.30	21.6	178,101	0.01%	大買/大賣/
2021/03/16	662.4	30.44	520.5	30.21	30.05	141.9	175,723	0.08%	大買/大賣/鉅額交易
2021/03/15	448.6	30.34	430.3	30.63	31.30	18.3	173,929	0.01%	大買/大賣/
2021/03/12	198	29.35	412.1	29.19	29.15	-214.1	171,598	-0.12%	大買/大賣/鉅額交易
2021/03/11	440.2	28.79	415.5	28.45	28.10	24.8	167,339	0.01%	大買/大賣/
2021/03/10	232	27.95	262	28.10	28.00	-30	164,597	-0.02%	大買/大賣/
2021/03/09	57.1	27.05	189	27.05	27.60	-131.9	162,088	-0.08%	大賣/鉅額交易
2021/03/08	547	26.98	566	26.90	26.80	-19	160,756	-0.01%	大買/大賣/
2021/03/05	468	26.57	489	26.19	26.05	-21	159,337	-0.01%	大買/大賣/
2021/03/04	423	27.08	397	26.70	26.60	26	158,383	0.02%	大買/大賣/
2021/03/03	516	26.83	556	27.39	27.60	-40	157,418	-0.03%	大買/大賣/
2021/03/02	672.1	28.71	739.1	28.65	27.10	-67	155,628	-0.04%	大買/大賣/
2021/02/26	341	28.15	280.6	28.57	29.00	60.4	151,002	0.04%	大買/大賣/
2021/02/25	296	28.56	380.1	28.90	28.50	-84.1	148,592	-0.06%	大買/大賣/
2021/02/24	282.3	28.69	349.1	28.84	27.90	-66.8	146,173	-0.05%	大買/大賣/
2021/02/23	695.7	28.80	648.1	28.91	28.25	47.5	142,744	0.03%	大買/大賣/
2021/02/22	95	27.96	378.4	27.94	28.15	-283.4	136,924	-0.21%	大賣/鉅額交易
2021/02/19	666	25.17	630.6	25.27	25.60	35.4	134,800	0.03%	大買/大賣/
2021/02/18	948.6	24.96	860	25.31	25.55	88.6	132,533	0.07%	大買/大賣/
2021/02/17	355	22.06	467.1	22.61	23.65	-112.1	127,312	-0.09%	大買/大賣/鉅額交易
2021/02/05	483.1	21.72	423	21.59	21.50	60.1	124,684	0.05%	大買/大賣/
2021/02/04	379	21.65	530.5	21.93	21.95	-151.5	124,262	-0.12%	大買/大賣/鉅額交易
2021/02/03	1,172	21.72	1,038	21.64	21.60	134	123,587	0.11%	大買/大賣/鉅額交易
2021/02/02	274	19.73	287.5	20.18	20.95	-13.5	119,774	-0.01%	大買/大賣/
2021/02/01	335.1	19.00	373.9	19.29	19.05	-38.8	118,145	-0.03%	大買/大賣/
2021/01/29	270.3	20.10	139	19.83	19.75	131.3	116,569	0.11%	大買/大賣/鉅額交易
2021/01/28	156.2	20.81	154.7	20.67	20.70	1.6	115,488	0.00%	大買/大賣/
2021/01/27	173.1	21.20	126	20.93	20.80	47.1	114,260	0.04%	大買/大賣/
2021/01/26	343	22.05	259	22.02	21.60	84	112,583	0.07%	大買/大賣/
2021/01/25	792	23.49	514	23.41	23.00	278	110,642	0.25%	大買/大賣/鉅額交易
2021/01/22	618	21.80	609.7	21.90	22.60	8.3	108,188	0.01%	大買/大賣/
2021/01/21	525.1	21.25	319.2	21.23	20.85	205.9	105,576	0.20%	大買/大賣/鉅額交易
2021/01/20	684.2	21.25	976.1	20.89	20.20	-291.9	101,734	-0.29%	大買/大賣/鉅額交易
2021/01/19	955.7	23.63	418	23.65	21.85	537.7	97,764	0.55%	大買/大賣/鉅額交易
2021/01/18	16	22.95	72.1	22.54	23.80	-56.1	93,141	-0.06%
2021/01/15	34	23.96	182	23.39	23.35	-148	92,675	-0.16%	大賣/鉅額交易
2021/01/14	11	25.82	25	25.47	25.90	-14	92,322	-0.02%
2021/01/13	19	25.07	48.1	24.88	24.00	-29.1	91,662	-0.03%
2021/01/12	43	25.80	18	26.49	25.70	25	90,925	0.03%
2021/01/11	78	28.25	39	28.29	28.55	39	90,036	0.04%
2021/01/08	67	26.24	89.2	26.29	27.30	-22.2	89,573	-0.02%
2021/01/07	25.2	25.95	62.2	25.99	25.95	-37	88,545	-0.04%
2021/01/06	36	30.08	67	30.36	28.80	-31	87,849	-0.04%
2021/01/05	50	30.94	33	31.16	32.00	17	87,095	0.02%
2021/01/04	97.5	31.60	133.5	31.83	32.15	-36	86,404	-0.04%	大賣/
2020/12/31	133.1	28.16	127.4	28.30	29.25	5.7	84,864	0.01%	大買/大賣/
2020/12/30	168.7	27.08	177.9	26.47	27.50	-9.2	83,413	-0.01%	大買/大賣/
2020/12/29	671.8	27.63	397.3	27.09	27.90	274.4	81,779	0.34%	大買/大賣/鉅額交易
2020/12/28	78	24.96	48	25.01	25.40	30	76,844	0.04%
2020/12/25	174.1	22.98	245.5	23.03	23.10	-71.4	75,571	-0.09%	大買/大賣/
2020/12/24	426.5	20.29	417.5	20.34	21.00	9	72,724	0.01%	大買/大賣/
2020/12/23	243	19.04	492.4	18.95	20.40	-249.4	69,285	-0.36%	大買/大賣/鉅額交易
2020/12/22	579	19.09	553	18.85	18.55	26	65,900	0.04%	大買/大賣/
2020/12/21	377	18.19	131	18.43	18.95	246	61,267	0.40%	大買/大賣/鉅額交易
2020/12/18	143	16.57	283.5	16.78	17.25	-140.5	57,813	-0.24%	大買/大賣/鉅額交易
2020/12/17	66	15.61	110.3	15.67	15.70	-44.3	54,615	-0.08%	大賣/
2020/12/16	192	15.78	235	15.89	15.85	-43	53,429	-0.08%	大買/大賣/
2020/12/15	698.7	15.96	325	15.53	15.55	373.7	51,443	0.73%	大買/大賣/鉅額交易
2020/12/14	266	14.18	402.9	14.56	15.05	-136.9	47,680	-0.29%	大買/大賣/鉅額交易
2020/12/11	134	13.84	39	13.74	13.70	95	45,914	0.21%	大買/
2020/12/10	66	14.43	333	14.51	14.35	-267	44,395	-0.60%	大賣/鉅額交易
2020/12/09	475	14.22	53	14.32	14.40	422	43,318	0.97%	大買/鉅額交易
2020/12/08	110	13.83	262	13.88	14.05	-152	41,790	-0.36%	大買/大賣/鉅額交易
2020/12/07	167	12.81	83	12.97	12.85	84	39,863	0.21%	大買/
2020/12/04	1	12.80	64.3	12.75	12.85	-63.3	39,614	-0.16%
2020/12/03	36	12.86	23	12.72	12.75	13	39,836	0.03%
2020/12/02	88	12.90	96	12.94	12.90	-8	39,983	-0.02%
2020/12/01	155	12.97	103	12.92	13.05	52	39,773	0.13%	大買/大賣/
2020/11/30	52.5	13.45	61	13.45	13.25	-8.5	39,186	-0.02%
2020/11/27	63	13.57	66	13.54	13.60	-3	38,799	-0.01%
2020/11/26	134	13.63	97	13.64	13.55	37	39,024	0.09%	大買/
2020/11/25	296	13.53	141	13.43	13.60	155	37,940	0.41%	大買/大賣/鉅額交易
2020/11/24	57	13.07	56	13.09	13.05	1	36,503	0.00%
2020/11/23	66	12.94	73	12.99	13.00	-7	36,077	-0.02%
2020/11/20	26	12.71	86	12.66	12.80	-60	36,061	-0.17%
2020/11/19	134	12.80	14	12.68	12.75	120	35,891	0.33%	大買/鉅額交易
2020/11/18	35	13.01	21	12.93	13.00	14	35,285	0.04%
2020/11/17	42.1	12.37	96	12.32	12.50	-53.9	34,088	-0.16%
2020/11/16	114	12.60	25.7	12.50	12.50	88.3	33,507	0.26%	大買/
2020/11/13	50	12.54	17	12.61	12.50	33	32,987	0.10%
2020/11/12	112.5	12.65	72	12.65	12.35	40.5	32,192	0.13%	大買/
2020/11/11	173.2	13.03	49	13.24	13.55	124.2	31,069	0.40%	大買/鉅額交易
2020/11/10	237.4	13.81	86	13.63	13.60	151.4	29,680	0.51%	大買/鉅額交易
2020/11/09	89	13.56	415	13.57	14.10	-326	27,977	-1.17%	大賣/鉅額交易
2020/11/06	95	12.59	30.9	12.76	12.90	64.1	26,436	0.24%
2020/11/05	30	12.29	7	12.24	12.25	23	25,773	0.09%
2020/11/04	50	12.06	19	11.98	12.50	31	25,082	0.12%
2020/11/03	6	11.73	12	11.78	11.75	-6	24,036	-0.02%
2020/11/02	4	11.73	15	11.78	11.60	-11	23,624	-0.05%
2020/10/30	121	11.63	136	11.76	11.50	-15	23,097	-0.06%	大買/大賣/
2020/10/29	44	11.25	24	11.08	11.60	20	22,271	0.09%
2020/10/28	45	11.59	42	11.50	11.45	3	21,599	0.01%
2020/10/27	96	11.70	28	11.65	12.00	68	20,898	0.33%
2020/10/26	63	11.79	33	12.02	12.10	30	19,703	0.15%
2020/10/23	19	10.83	75	10.72	11.00	-56	17,875	-0.31%
2020/10/22	7	10.37	0	0.00	10.45	7	17,349	0.04%
2020/10/21	27	10.54	0	0.00	10.55	27	17,269	0.16%
2020/10/20	1	10.30	5.5	10.61	10.60	-4.5	17,162	-0.03%
2020/10/19	19	10.46	0	0.00	10.45	19	16,970	0.11%
2020/10/16	25	10.50	3	10.45	10.40	22	16,824	0.13%
2020/10/15	66	10.40	2	10.48	10.40	64	16,513	0.39%
2020/10/14	20	10.20	12	10.11	10.20	8	16,227	0.05%
2020/10/13	12	10.25	20	10.16	10.25	-8	16,135	-0.05%
2020/10/12	30	9.93	1	9.95	10.00	29	15,831	0.18%
2020/10/08	20	10.05	2	10.15	10.05	18	15,745	0.11%
2020/10/07	5	10.33	5	10.20	10.20	0	15,616	0.00%
2020/10/06	22	10.03	3	10.07	10.15	19	15,419	0.12%
2020/10/05	2	10.05	32	10.03	10.15	-30	15,248	-0.20%
2020/09/30	0.6	9.67	3	9.66	9.70	-2.4	14,969	-0.02%
2020/09/29	4	9.54	14	9.76	9.61	-10	14,902	-0.07%
2020/09/28	4	9.57	9	9.62	9.45	-5	14,780	-0.03%
2020/09/25	12	9.40	32	9.47	9.75	-20	14,620	-0.14%
2020/09/24	3	9.14	48	9.19	9.01	-45	14,303	-0.31%
2020/09/23	51	9.58	6.4	9.69	9.44	44.6	14,123	0.32%
2020/09/22	11	9.97	2	9.84	9.97	9	13,868	0.06%
2020/09/21	3	9.93	8	9.86	9.88	-5	13,649	-0.04%
2020/09/18	11	9.92	4	9.89	9.88	7	13,530	0.05%
2020/09/17	8	9.92	6	9.90	9.91	2	13,429	0.01%
2020/09/16	17	9.86	19	9.85	9.81	-2	13,283	-0.02%
2020/09/15	0	0.00	2	10.20	10.20	-2	12,987	-0.02%
2020/09/14	26	10.13	84	10.02	10.10	-58	12,854	-0.45%
2020/09/11	36.9	10.58	16	10.41	10.20	20.9	12,460	0.17%
2020/09/10	15	11.00	10	11.04	10.95	5	11,789	0.04%
2020/09/09	16	11.22	15	11.02	11.30	1	11,470	0.01%
2020/09/08	35	11.56	8	11.38	11.25	27	11,174	0.24%
2020/09/07	95	11.91	14	11.67	11.95	81	10,524	0.77%
2020/09/04	16	10.99	29	10.86	11.50	-13	9,850	-0.13%
2020/09/03	33	11.05	121	11.14	11.05	-88	9,363	-0.94%	大賣/
2020/09/02	9	10.60	37	10.51	11.00	-28	8,900	-0.31%
2020/09/01	67.4	10.55	69	10.53	10.60	-1.6	8,377	-0.02%
2020/08/31	52	9.71	5	9.81	10.10	47	7,563	0.62%
2020/08/28	4	9.31	3	9.36	9.21	1	7,152	0.01%
2020/08/27	22	9.44	18	9.37	9.36	4	6,942	0.06%
2020/08/26	70	9.31	17	9.55	9.61	53	6,374	0.83%
2020/08/25	0	0.00	51	8.57	8.74	-51	5,435	-0.94%
2020/08/24	1	7.73	10	8.02	7.95	-9	5,058	-0.18%
2020/08/21	12	8.00	0	0.00	7.84	12	4,964	0.24%
2020/08/20	5	7.88	66	7.79	7.67	-61	4,796	-1.27%
2020/08/19	10	8.20	5.9	8.50	8.24	4.1	4,517	0.09%
2020/08/18	11	8.51	11.5	8.45	8.43	-0.5	4,353	-0.01%
2020/08/17	56	8.68	40.8	8.56	8.62	15.2	4,208	0.36%
2020/08/14	52	8.44	121	8.45	8.59	-69	3,969	-1.74%	大賣/
2020/08/13	63	7.95	33	7.92	7.89	30	3,491	0.86%
2020/08/12	24	7.55	16	7.34	7.69	8	3,270	0.24%
2020/08/11	31	7.72	37	7.74	7.81	-6	2,909	-0.21%
2020/08/10	12	6.78	8	6.91	7.10	4	2,437	0.16%
2020/08/07	0	0.00	17	6.42	6.46	-17	2,182	-0.78%
2020/08/06	0	0.00	2	6.45	6.38	-2	2,167	-0.09%
2020/08/04	0	0.00	4	6.30	6.25	-4	2,154	-0.19%
2020/08/03	12	6.30	0	0.00	6.29	12	2,165	0.55%
2020/07/31	0	0.00	2	6.33	6.31	-2	2,161	-0.09%
2020/07/30	0	0.00	2	6.24	6.24	-2	2,181	-0.09%
2020/07/29	0	0.00	4	6.25	6.24	-4	2,228	-0.18%
2020/07/27	1	6.20	0	0.00	6.10	1	2,422	0.04%
2020/07/24	0	0.00	63	6.30	6.25	-63	2,663	-2.37%
2020/07/23	0	0.00	45	6.38	6.37	-45	2,817	-1.60%
2020/07/22	0	0.00	70	6.38	6.39	-70	2,900	-2.41%
2020/07/21	0	0.00	108	6.38	6.34	-108	2,904	-3.72%	大賣/鉅額交易
2020/07/20	0	0.00	29	6.28	6.28	-29	2,912	-1.00%
2020/07/17	6	6.35	0	0.00	6.31	6	2,923	0.21%
2020/07/16	0	0.00	14	6.40	6.42	-14	2,964	-0.47%
2020/07/14	12	6.36	2	6.37	6.34	10	2,985	0.33%
2020/07/13	28	6.41	0	0.00	6.40	28	3,002	0.93%
2020/07/10	93	6.42	0	0.00	6.40	93	3,122	2.98%
2020/07/09	6	6.61	0	0.00	6.57	6	3,114	0.19%
2020/07/08	36	6.58	20	6.64	6.65	16	3,117	0.51%
2020/07/07	104	6.53	0	0.00	6.53	104	3,110	3.34%	大買/鉅額交易
2020/07/06	61	6.56	0	0.00	6.56	61	3,153	1.93%
2020/07/01	0	0.00	5	6.48	6.45	-5	3,119	-0.16%
2020/06/29	4	6.50	0	0.00	6.47	4	3,134	0.13%
2020/06/23	5	6.57	0	0.00	6.59	5	3,153	0.16%
2020/06/19	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/06/18	2	6.48	3	6.50	6.49	-1	3,187	-0.03%
2020/06/17	0	0.00	1	6.57	6.55	-1	3,192	-0.03%
2020/06/11	1	6.60	2	6.77	6.54	-1	3,348	-0.03%
2020/06/10	0	0.00	10	6.85	6.84	-10	3,357	-0.30%
2020/06/08	32	6.82	0	0.00	6.85	32	3,438	0.93%
2020/06/04	3	6.65	0	0.00	6.65	3	3,340	0.09%
2020/06/02	0	0.00	6	6.58	6.58	-6	3,318	-0.18%
2020/06/01	1	6.59	0	0.00	6.59	1	3,311	0.03%
2020/05/28	7	6.62	0	0.00	6.53	7	3,287	0.21%
2020/05/27	0	0.00	1	6.55	6.59	-1	3,283	-0.03%
2020/05/22	3	6.69	1	6.82	6.68	2	3,282	0.06%
2020/05/21	1	6.79	90	6.69	6.83	-89	3,236	-2.75%
2020/05/20	1	6.43	10	6.44	6.40	-9	3,117	-0.29%
2020/05/19	10	6.47	0	0.00	6.45	10	3,125	0.32%
2020/05/18	0	0.00	3	6.36	6.36	-3	3,153	-0.10%
2020/05/14	5	6.45	0	0.00	6.39	5	3,195	0.16%
2020/05/12	8	6.31	1	6.30	6.31	7	3,173	0.22%
2020/05/11	13	6.39	5	6.45	6.45	8	3,139	0.25%
2020/05/07	2	6.34	4	6.38	6.38	-2	3,107	-0.06%
2020/05/05	2	6.52	0	0.00	6.43	2	3,090	0.06%
2020/05/04	0	0.00	4	6.59	6.57	-4	3,036	-0.13%
2020/04/30	87	6.78	27	6.74	6.77	60	2,983	2.01%
2020/04/29	16	6.54	117	6.58	6.79	-101	2,847	-3.55%	大賣/鉅額交易
2020/04/28	14	5.83	16	6.17	6.25	-2	2,604	-0.08%
2020/04/27	53	5.63	0	0.00	5.69	53	2,507	2.11%
2020/04/24	5	5.40	0	0.00	5.43	5	2,459	0.20%
2020/04/22	15	5.33	0	0.00	5.40	15	2,438	0.62%
2020/04/21	2	5.40	0	0.00	5.40	2	2,429	0.08%
2020/04/20	0	0.00	6	5.43	5.45	-6	2,367	-0.25%
2020/04/16	1	5.43	0	0.00	5.41	1	2,311	0.04%
2020/04/15	1	5.46	5	5.50	5.47	-4	2,279	-0.18%
2020/04/14	20	5.41	0	0.00	5.42	20	2,146	0.93%
2020/04/13	1	5.38	0	0.00	5.36	1	2,122	0.05%
2020/04/10	30	5.52	0	0.00	5.50	30	2,095	1.43%
2020/04/09	2	5.47	0	0.00	5.45	2	2,081	0.10%
2020/04/08	1	5.21	0	0.00	5.24	1	2,024	0.05%
2020/04/07	1	5.10	0	0.00	5.13	1	1,994	0.05%
2020/03/31	2	5.08	0	0.00	5.08	2	1,968	0.10%
2020/03/27	3	5.25	0	0.00	5.18	3	1,934	0.16%
2020/03/25	8	5.17	3	5.17	5.15	5	1,919	0.26%
2020/03/20	0	0.00	3.4	5.02	5.02	-3.4	1,848	-0.19%
2020/03/17	3	4.99	0	0.00	4.95	3	1,673	0.18%
2020/03/16	3	5.43	0	0.00	5.20	3	1,616	0.19%
2020/03/13	3	5.59	4	5.61	5.68	-1	1,559	-0.06%
2020/03/12	13	6.29	0	0.00	6.19	13	1,480	0.88%
2020/03/11	102	6.65	0	0.00	6.55	102	1,429	7.13%	大買/鉅額交易
2020/03/09	2	6.63	0	0.00	6.58	2	1,399	0.14%
2020/03/06	1	6.80	0	0.00	6.81	1	1,388	0.07%
2020/03/04	1	6.66	1	6.78	6.86	0	1,474	0.00%
2020/03/02	0	0.00	1	6.77	6.77	-1	1,476	-0.07%
2020/02/27	0	0.00	2	6.93	6.93	-2	1,465	-0.14%
2020/02/26	4	6.85	0	0.00	6.85	4	1,428	0.28%
2020/02/24	0	0.00	16	7.00	6.94	-16	1,416	-1.13%
2020/02/21	2	7.10	10	7.13	7.09	-8	1,409	-0.57%
2020/02/20	8	7.22	0	0.00	7.14	8	1,411	0.57%
2020/02/19	2	7.14	43	7.14	7.21	-41	1,463	-2.80%
2020/02/18	0	0.00	0.2	6.94	6.99	-0.2	1,442	-0.02%
2020/02/06	0	0.00	8.9	6.60	6.68	-8.9	1,384	-0.64%
2020/02/04	4	6.46	0	0.00	6.49	4	1,359	0.29%
2020/02/03	5	6.45	0	0.00	6.46	5	1,344	0.37%
2020/01/30	12	6.85	0	0.00	6.67	12	1,298	0.92%
2020/01/20	5	7.18	0	0.00	7.18	5	1,228	0.41%
2020/01/17	0	0.00	2	7.28	7.25	-2	1,200	-0.17%
2020/01/14	0	0.00	0.2	7.17	7.22	-0.2	1,213	-0.02%
2019/12/24	15	7.24	0	0.00	7.23	15	1,313	1.14%
2019/12/20	2	7.23	0.2	7.23	7.23	1.8	1,330	0.14%
2019/12/19	17	7.32	0	0.00	7.31	17	1,311	1.30%
2019/12/13	10	7.30	0	0.00	7.26	10	1,315	0.76%
2019/12/10	0	0.00	0.6	7.25	7.30	-0.6	1,325	-0.04%
2019/12/06	0	0.00	2	7.35	7.29	-2	1,330	-0.15%
2019/12/04	0	0.00	5	7.40	7.49	-5	1,317	-0.38%
2019/12/02	0	0.00	4	7.39	7.52	-4	1,310	-0.31%
2019/11/29	0	0.00	6	7.31	7.29	-6	1,256	-0.48%
2019/11/27	0	0.00	1	7.08	7.10	-1	1,206	-0.08%
2019/11/26	0	0.00	1	7.08	7.05	-1	1,203	-0.08%
2019/11/25	0	0.00	1	7.05	7.06	-1	1,186	-0.08%
2019/11/22	0	0.00	3	7.05	7.05	-3	1,190	-0.25%
2019/11/20	33	6.97	0	0.00	7.03	33	1,195	2.76%
2019/11/19	1	7.01	0	0.00	7.02	1	1,182	0.08%
2019/11/18	2	7.09	10	7.00	7.07	-8	1,194	-0.67%
2019/11/15	2	7.24	3	7.25	7.22	-1	1,151	-0.09%
2019/11/14	3	7.34	1	7.42	7.33	2	1,134	0.18%
2019/11/13	1	7.45	0	0.00	7.45	1	1,120	0.09%
2019/11/12	3	7.48	0	0.00	7.48	3	1,160	0.26%
2019/11/11	3	7.50	0	0.00	7.51	3	1,196	0.25%
2019/11/08	3	7.53	0	0.00	7.54	3	1,223	0.25%
2019/11/05	0	0.00	9	7.57	7.58	-9	1,237	-0.73%
2019/10/29	3	7.64	0	0.00	7.64	3	1,325	0.23%
2019/10/25	2	7.69	0	0.00	7.69	2	1,358	0.15%
2019/10/22	0	0.00	4	7.77	7.75	-4	1,456	-0.27%
2019/10/15	0	0.00	4	7.54	7.53	-4	2,001	-0.20%
2019/10/09	3	7.48	0	0.00	7.48	3	2,077	0.14%
2019/10/03	3	7.64	0	0.00	7.65	3	2,144	0.14%
2019/09/27	2	7.82	0	0.00	7.80	2	2,346	0.09%
2019/09/24	7	7.91	0	0.00	7.90	7	2,362	0.30%
2019/09/23	3	7.95	0	0.00	7.94	3	2,359	0.13%
2019/09/20	0.5	7.86	0	0.00	7.90	0.5	2,370	0.02%
2019/09/19	1	7.94	0	0.00	7.93	1	2,364	0.04%
2019/09/17	2	7.90	0	0.00	7.88	2	2,358	0.08%
2019/09/16	0	0.00	10	8.00	7.97	-10	2,353	-0.42%
2019/09/06	1	8.03	0	0.00	8.03	1	2,443	0.04%
2019/08/29	0	0.00	2	7.92	7.92	-2	2,435	-0.08%
2019/08/26	5	7.88	0	0.00	7.88	5	2,448	0.20%
2019/08/20	0	0.00	2	7.98	7.97	-2	2,434	-0.08%
2019/08/19	12	8.02	0	0.00	8.04	12	2,408	0.50%
2019/08/16	1	7.97	1	8.00	8.10	0	2,397	0.00%
2019/08/14	1	8.05	0	0.00	8.05	1	2,376	0.04%
2019/08/13	3	8.25	0	0.00	8.17	3	2,333	0.13%
2019/08/07	0	0.00	1	8.45	8.37	-1	2,421	-0.04%
2019/08/05	0	0.00	1	8.32	8.35	-1	2,419	-0.04%
2019/08/02	1	8.46	0	0.00	8.48	1	2,406	0.04%
2019/08/01	0	0.00	128	8.67	8.69	-128	2,391	-5.35%	大賣/鉅額交易
2019/07/24	1	8.83	0	0.00	8.90	1	2,326	0.04%
2019/07/23	1	8.99	0	0.00	8.98	1	2,286	0.04%
2019/07/22	1	9.16	12	9.10	9.16	-11	2,207	-0.50%
2019/07/19	0	0.00	4	9.06	9.09	-4	2,070	-0.19%
2019/07/18	0	0.00	3	9.01	9.01	-3	1,940	-0.15%
2019/07/17	2	8.79	11	9.00	9.00	-9	1,826	-0.49%
2019/07/16	1	8.82	1	8.86	8.89	0	1,783	0.00%
2019/07/15	42	8.68	0	0.00	8.68	42	1,710	2.46%
2019/07/10	0	0.00	0.2	8.40	8.45	-0.2	1,672	-0.01%
2019/07/05	130	8.56	1	8.55	8.51	129	1,706	7.56%	大買/鉅額交易
2019/07/02	0	0.00	1	8.25	8.20	-1	1,536	-0.07%
2019/07/01	10	8.27	0	0.00	8.16	10	1,542	0.65%
2019/06/20	1	8.25	0	0.00	8.25	1	1,595	0.06%
2019/06/11	0	0.00	1	8.00	8.00	-1	1,605	-0.06%
2019/05/30	10.5	7.98	0	0.00	8.01	10.5	1,641	0.64%
2019/05/28	0	0.00	9.3	8.00	8.06	-9.3	1,708	-0.55%
2019/05/27	0	0.00	1	8.00	8.01	-1	1,755	-0.06%
2019/05/22	10	8.22	10	8.20	8.20	0	1,899	0.00%
2019/05/14	3	8.30	1	8.30	8.30	2	1,757	0.11%
2019/05/10	0	0.00	2	8.49	8.48	-2	1,754	-0.11%
2019/04/24	0	0.00	3	8.85	8.81	-3	1,721	-0.17%
2019/04/19	3	8.89	0	0.00	8.89	3	1,700	0.18%
2019/04/17	0	0.00	3	8.84	8.90	-3	1,683	-0.18%
2019/04/16	0	0.00	1	8.83	8.82	-1	1,650	-0.06%
2019/04/11	5	8.85	5	8.74	8.75	0	1,619	0.00%
2019/04/08	15	8.70	0	0.00	8.70	15	1,657	0.90%
2019/03/19	10	8.86	0	0.00	8.82	10	1,968	0.51%
2019/03/18	0	0.00	200	8.80	8.82	-200	1,990	-10.05%	大賣/鉅額交易
2019/03/12	0	0.00	2	8.98	8.98	-2	2,032	-0.10%
2019/03/08	0.1	8.91	0	0.00	8.96	0.1	2,188	0.01%
2019/03/06	0	0.00	2	9.13	9.10	-2	2,280	-0.09%
2019/02/27	0	0.00	5	9.22	9.23	-5	2,427	-0.21%
2019/02/25	0	0.00	1	9.04	9.12	-1	2,357	-0.04%
2019/02/22	0	0.00	49	9.01	8.95	-49	2,319	-2.11%
2019/02/21	0	0.00	7	8.92	8.95	-7	2,249	-0.31%
2019/02/19	1	8.85	30	8.88	8.86	-29	2,267	-1.28%
2019/02/15	0	0.00	1	8.83	8.82	-1	2,290	-0.04%
2019/02/12	48	8.86	0	0.00	8.86	48	2,333	2.06%
2019/02/11	1	8.70	0	0.00	8.81	1	2,383	0.04%
2019/01/30	2	8.91	4	8.92	8.94	-2	2,387	-0.08%
2019/01/28	0	0.00	1	9.00	8.99	-1	2,422	-0.04%
2019/01/25	105	8.96	0	0.00	8.96	105	2,446	4.29%	大買/鉅額交易
2019/01/23	90	8.84	0	0.00	8.89	90	2,517	3.58%
2019/01/22	10	8.86	0	0.00	8.89	10	2,563	0.39%
2019/01/14	0	0.00	10	8.80	8.68	-10	2,796	-0.36%
2019/01/11	0	0.00	20	8.90	8.87	-20	2,913	-0.69%
2019/01/04	2	8.59	2	8.59	8.60	0	3,150	0.00%
2019/01/02	0	0.00	1	8.79	8.81	-1	3,214	-0.03%
2018/12/26	5	8.73	0	0.00	8.66	5	3,187	0.16%
2018/12/25	1	8.80	0	0.00	8.72	1	3,179	0.03%
2018/12/24	1	9.00	0	0.00	8.98	1	3,153	0.03%
2018/12/22	0	0.00	1	8.99	8.99	-1	3,154	-0.03%
2018/12/19	0	0.00	5	9.22	9.30	-5	3,175	-0.16%
2018/12/13	2	8.98	0	0.00	9.00	2	2,963	0.07%
2018/12/12	0	0.00	1	8.89	8.93	-1	2,917	-0.03%
2018/12/06	3	8.77	0	0.00	8.82	3	2,845	0.11%
2018/12/03	10	8.91	0	0.00	9.00	10	2,786	0.36%
2018/11/28	0	0.00	29	9.12	9.19	-29	2,597	-1.12%
2018/11/27	1	8.76	0	0.00	9.00	1	2,525	0.04%
2018/11/26	0	0.00	2	8.70	8.63	-2	2,460	-0.08%
2018/11/20	0	0.00	2	8.41	8.39	-2	2,375	-0.08%
2018/11/08	0	0.00	1	8.49	8.47	-1	2,506	-0.04%
2018/11/07	0	0.00	1	8.34	8.36	-1	2,500	-0.04%
2018/11/05	0	0.00	1	8.48	8.46	-1	2,625	-0.04%
2018/11/02	0.8	8.40	0	0.00	8.45	0.8	2,611	0.03%
2018/10/31	1	8.33	0	0.00	8.54	1	2,594	0.04%
2018/10/29	0	0.00	2	8.33	8.09	-2	2,535	-0.08%
2018/10/26	5	8.48	2	8.40	8.35	3	2,524	0.12%
2018/10/25	2	8.35	2	8.36	8.38	0	2,524	0.00%
2018/10/24	2	8.67	5	8.47	8.68	-3	2,496	-0.12%
2018/10/23	2	8.77	2	8.81	8.66	0	2,480	0.00%
2018/10/22	2	8.72	0.4	8.88	8.90	1.6	2,451	0.06%
2018/10/19	4	8.19	0	0.00	8.72	4	2,364	0.17%
2018/10/17	0	0.00	0.4	7.56	7.61	-0.4	2,183	-0.02%
2018/10/15	0	0.00	1	7.55	7.56	-1	2,216	-0.05%
2018/10/12	0	0.00	0.5	7.45	7.43	-0.5	2,212	-0.02%
2018/10/11	4	7.82	0	0.00	7.58	4	2,146	0.19%
2018/09/28	5	8.87	0	0.00	8.73	5	2,149	0.23%
2018/09/19	0	0.00	2	8.79	8.77	-2	2,237	-0.09%
2018/09/17	0	0.00	22	8.73	8.75	-22	2,391	-0.92%
2018/09/10	0	0.00	4	8.54	8.45	-4	2,504	-0.16%
2018/09/04	4	8.66	0	0.00	8.68	4	2,828	0.14%
2018/08/29	0	0.00	1.7	8.91	8.91	-1.7	3,118	-0.05%
2018/08/27	1	8.82	0	0.00	8.82	1	3,266	0.03%
2018/08/23	2	8.72	0	0.00	8.96	2	3,417	0.06%
2018/08/20	3	8.41	0	0.00	8.57	3	3,630	0.08%
2018/08/16	0	0.00	1.1	8.38	8.41	-1.1	3,620	-0.03%
2018/08/15	2	8.50	0	0.00	8.50	2	3,623	0.06%
2018/08/13	14	8.71	0	0.00	8.62	14	3,732	0.38%
2018/08/06	1	9.33	0	0.00	9.27	1	4,153	0.02%
2018/08/02	0	0.00	10	9.27	9.13	-10	4,165	-0.24%
2018/08/01	10	9.22	2.1	9.30	9.28	7.9	4,198	0.19%
2018/07/31	0	0.00	6	9.17	9.18	-6	4,209	-0.14%
2018/07/30	4	9.26	5	9.19	9.14	-1	4,315	-0.02%
2018/07/27	0	0.00	8	9.23	9.19	-8	4,328	-0.18%
2018/07/26	2	9.26	0	0.00	9.28	2	4,339	0.05%
2018/07/25	0	0.00	2	9.30	9.23	-2	4,403	-0.05%
2018/07/23	2	9.10	16	9.14	9.11	-14	4,512	-0.31%
2018/07/20	10	9.16	0	0.00	9.14	10	4,520	0.22%
2018/07/18	0	0.00	1	9.06	9.05	-1	4,522	-0.02%
2018/07/17	2	9.02	0	0.00	9.01	2	4,532	0.04%
2018/07/13	12	8.96	0	0.00	8.97	12	4,552	0.26%
2018/07/12	0	0.00	2	8.96	8.94	-2	4,549	-0.04%
2018/07/11	0	0.00	2	8.99	8.97	-2	4,554	-0.04%
2018/07/10	2	8.82	0	0.00	8.93	2	4,565	0.04%
2018/07/06	0	0.00	20	8.76	8.73	-20	4,603	-0.43%
2018/07/04	2	8.91	0	0.00	8.90	2	4,605	0.04%
2018/07/02	0	0.00	2	9.06	9.10	-2	4,596	-0.04%
2018/06/29	1	9.01	50	9.05	9.00	-49	4,592	-1.07%
2018/06/28	3	8.84	0	0.00	8.80	3	4,563	0.07%
2018/06/27	6	9.01	30	8.98	8.98	-24	4,560	-0.53%
2018/06/26	1	9.16	6.5	9.12	9.22	-5.5	4,471	-0.12%
2018/06/25	4	9.40	2	9.50	9.33	2	4,410	0.05%
2018/06/22	0	0.00	1	9.47	9.47	-1	4,403	-0.02%
2018/06/20	1	9.93	0	0.00	9.69	1	4,411	0.02%
2018/06/19	0	0.00	14	9.76	9.78	-14	4,407	-0.32%
2018/06/15	30	9.85	0	0.00	9.76	30	4,407	0.68%
2018/06/13	1	9.88	0	0.00	9.79	1	4,379	0.02%
2018/06/12	0	0.00	20	9.85	9.88	-20	4,309	-0.46%
2018/06/11	8	9.55	32	9.57	9.61	-24	4,184	-0.57%
2018/06/07	0	0.00	21	9.45	9.66	-21	4,138	-0.51%
2018/06/06	5	9.47	20	9.45	9.45	-15	4,193	-0.36%
2018/06/05	0	0.00	50	9.42	9.42	-50	4,160	-1.20%
2018/06/04	3	9.39	85	9.41	9.42	-82	4,124	-1.99%
2018/06/01	1	9.46	0	0.00	9.49	1	4,042	0.02%
2018/05/30	0	0.00	2	9.34	9.42	-2	4,056	-0.05%
2018/05/29	10	9.48	0	0.00	9.48	10	4,162	0.24%
2018/05/28	2	9.65	0	0.00	9.75	2	4,399	0.05%
2018/05/24	0	0.00	50	9.40	9.37	-50	4,540	-1.10%
2018/05/23	1	9.42	0.7	9.40	9.41	0.3	4,577	0.01%
2018/05/22	12	9.39	0	0.00	9.42	12	4,581	0.26%
2018/05/18	3.2	9.16	0	0.00	9.17	3.2	4,578	0.07%
2018/05/17	3	9.36	0	0.00	9.29	3	4,805	0.06%
2018/05/15	13.5	9.62	0	0.00	9.62	13.5	4,955	0.27%
2018/05/14	4	9.72	26	9.59	9.61	-22	5,161	-0.43%
2018/05/07	52	10.60	2	10.65	10.40	50	4,948	1.01%
2018/05/04	0	0.00	2	10.35	10.35	-2	4,866	-0.04%
2018/05/02	0	0.00	6	10.35	10.30	-6	4,933	-0.12%
2018/04/30	1	10.45	1	10.40	10.30	0	5,019	0.00%
2018/04/26	2	10.10	0	0.00	10.05	2	5,030	0.04%
2018/04/25	3	10.10	1	10.15	10.05	2	5,063	0.04%
2018/04/24	2.5	10.13	0	0.00	10.10	2.5	5,118	0.05%
2018/04/18	167	10.35	0	0.00	10.35	167	5,258	3.18%	大買/鉅額交易
2018/04/17	1	10.35	1	10.35	10.35	0	5,361	0.00%
2018/04/13	0	0.00	1	10.55	10.60	-1	5,521	-0.02%
2018/04/11	2	10.50	0	0.00	10.35	2	5,847	0.03%
2018/04/10	20	10.35	2	10.40	10.35	18	5,963	0.30%
2018/03/30	0	0.00	2	10.50	10.45	-2	7,564	-0.03%
2018/03/28	2	10.45	0	0.00	10.40	2	7,594	0.03%
2018/03/27	1	10.60	0.9	10.35	10.45	0.1	7,597	0.00%
2018/03/23	20	10.43	0	0.00	10.40	20	7,683	0.26%
2018/03/20	0	0.00	20	10.90	10.90	-20	7,639	-0.26%
2018/03/15	1	10.85	0	0.00	10.85	1	7,682	0.01%
2018/03/13	1	11.05	1	11.15	11.05	0	7,792	0.00%
2018/03/12	0	0.00	3	11.00	11.20	-3	7,844	-0.04%
2018/03/09	25	10.95	425	10.92	10.90	-400	7,874	-5.08%	大賣/鉅額交易
2018/03/08	1	10.70	285	10.65	10.65	-284	7,904	-3.59%	大賣/鉅額交易
2018/03/07	0	0.00	3	10.65	10.60	-3	8,167	-0.04%
2018/03/06	5	10.79	0	0.00	10.70	5	8,362	0.06%
2018/03/05	10	11.05	10	11.05	10.90	0	8,755	0.00%
2018/03/02	3	11.08	3	11.12	11.05	0	8,747	0.00%
2018/03/01	16	10.95	3	10.50	11.30	13	8,897	0.15%
2018/02/27	9	10.48	0	0.00	10.40	9	8,617	0.10%
2018/02/26	0	0.00	1	10.15	10.15	-1	8,471	-0.01%
2018/02/21	1	10.20	0	0.00	10.15	1	8,486	0.01%
2018/02/12	6	9.80	0	0.00	9.82	6	8,456	0.07%
2018/02/09	9	9.72	2	9.71	9.80	7	8,411	0.08%
2018/02/08	2	10.20	0	0.00	10.20	2	8,147	0.02%
2018/02/07	3	10.68	100	10.70	10.55	-97	8,001	-1.21%
2018/02/06	2.7	10.56	2	10.70	10.60	0.7	7,923	0.01%
2018/02/05	15	11.30	50	11.35	11.40	-35	7,757	-0.45%
2018/02/02	1	11.55	0	0.00	11.55	1	7,902	0.01%
2018/01/29	7	11.70	1	11.65	11.70	6	8,041	0.07%
2018/01/26	0	0.00	2	11.70	11.70	-2	8,103	-0.02%
2018/01/24	0	0.00	20	11.90	11.90	-20	8,221	-0.24%
2018/01/23	0	0.00	50	11.60	11.60	-50	8,132	-0.61%
2018/01/22	0	0.00	7	11.78	11.75	-7	8,333	-0.08%
2018/01/18	0	0.00	3	11.90	11.90	-3	8,265	-0.04%
2018/01/17	0	0.00	2	12.00	11.90	-2	8,348	-0.02%
2018/01/15	1	12.00	0	0.00	12.00	1	8,478	0.01%
2018/01/11	2	12.03	2	12.18	11.90	0	8,509	0.00%
2018/01/10	2	12.05	6.5	12.12	12.00	-4.5	8,512	-0.05%
2018/01/09	0	0.00	15	12.30	12.20	-15	8,468	-0.18%
2018/01/08	0	0.00	1	12.35	12.35	-1	8,440	-0.01%
2018/01/05	11	12.33	1	12.35	12.30	10	8,333	0.12%
2018/01/04	0	0.00	2	12.10	12.15	-2	8,213	-0.02%
2018/01/03	22.2	12.41	3	12.38	12.15	19.2	8,162	0.24%
2018/01/02	348	12.36	200	12.28	12.40	148	8,047	1.84%	大買/大賣/鉅額交易