陽明 (2609)-富邦-新店券商分點個股進出

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
51.3
漲跌
▼0.9
漲幅
-1.72%
成交量
83,768張
產業
上市航運類股
3445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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/02	194.8	51.56	29.3	51.70	51.30	165.5	35,869	0.46%	大買/鉅額交易
2024/04/30	117.3	52.12	124.6	52.23	52.20	-7.3	34,907	-0.02%	大買/大賣/
2024/04/29	408.3	53.92	410.9	53.83	52.90	-2.7	34,260	-0.01%	大買/大賣/
2024/04/26	134.1	49.25	608.1	50.46	51.80	-474	31,859	-1.49%	大買/大賣/鉅額交易
2024/04/25	24	46.64	31.5	46.92	47.10	-7.5	28,881	-0.03%
2024/04/24	28	46.30	60	46.63	46.70	-32	29,490	-0.11%
2024/04/23	8	45.54	11.1	45.69	45.85	-3.1	30,084	-0.01%
2024/04/22	60.5	46.62	78.4	46.49	45.60	-17.9	31,047	-0.06%
2024/04/19	49.2	45.66	97.3	45.32	45.15	-48.1	31,099	-0.15%
2024/04/18	23.1	43.83	23.5	43.88	43.80	-0.4	31,794	0.00%
2024/04/17	25.3	44.24	7	43.94	43.95	18.3	32,544	0.06%
2024/04/16	35.2	43.95	3	43.75	43.80	32.2	35,643	0.09%
2024/04/15	14.2	45.07	932	45.01	45.20	-917.8	38,172	-2.40%	大賣/鉅額交易
2024/04/12	11	45.00	18	45.09	45.20	-7	39,648	-0.02%
2024/04/11	13.1	45.05	15.1	45.13	45.00	-2	42,860	0.00%
2024/04/10	19.1	44.74	2,108.1	44.63	44.40	-2,089	47,471	-4.40%	大賣/鉅額交易
2024/04/09	21.1	45.15	42.5	45.09	44.95	-21.4	49,252	-0.04%
2024/04/08	572.1	44.54	26	43.95	45.10	546	51,653	1.06%	大買/鉅額交易
2024/04/03	15	43.91	14	44.14	43.80	1	51,965	0.00%
2024/04/02	25.5	44.17	21	44.30	44.45	4.5	52,810	0.01%
2024/04/01	8.1	44.36	13.1	44.43	44.30	-5	54,419	-0.01%
2024/03/29	8	44.36	12	44.36	44.40	-4	57,040	-0.01%
2024/03/28	23.1	44.26	5.1	44.27	44.10	18	61,145	0.03%
2024/03/27	13	44.22	3	44.23	44.15	10	66,969	0.01%
2024/03/26	74.3	44.61	23.8	44.51	44.15	50.5	72,282	0.07%
2024/03/25	7.3	45.42	13.2	45.48	45.60	-5.9	74,413	-0.01%
2024/03/22	11.1	45.22	6.2	45.09	45.15	4.9	78,776	0.01%
2024/03/21	47.1	45.77	27	45.89	45.45	20.1	82,392	0.02%
2024/03/20	23.2	45.13	43	45.40	44.95	-19.8	82,759	-0.02%
2024/03/19	21.2	45.45	45.2	45.58	45.30	-24	82,606	-0.03%
2024/03/18	106.1	45.16	19.1	45.13	45.15	87	82,626	0.11%	大買/
2024/03/15	191.4	46.40	177.2	46.44	46.50	14.2	82,622	0.02%	大買/大賣/
2024/03/14	60.6	48.15	65.1	47.80	47.75	-4.6	81,884	-0.01%
2024/03/13	73.2	49.01	33.4	49.11	48.70	39.8	81,628	0.05%
2024/03/12	130.1	48.85	30.3	48.97	48.95	99.8	81,399	0.12%	大買/
2024/03/11	72.8	48.54	37.2	48.42	48.60	35.6	81,293	0.04%
2024/03/08	93.4	47.75	82.6	47.93	47.55	10.8	81,533	0.01%
2024/03/07	107	48.18	69.1	48.24	48.00	37.9	81,653	0.05%	大買/
2024/03/06	125.2	48.11	148	48.16	48.00	-22.8	81,835	-0.03%	大買/大賣/
2024/03/05	129.2	48.87	58	48.93	48.60	71.2	81,797	0.09%	大買/
2024/03/04	70.2	48.32	171	48.67	48.90	-100.8	81,501	-0.12%	大賣/
2024/03/01	33.5	49.07	26	49.14	49.15	7.5	81,079	0.01%
2024/02/29	25.1	49.75	47.3	49.69	49.85	-22.2	80,766	-0.03%
2024/02/27	46.7	48.88	468.2	48.62	48.55	-421.5	80,194	-0.53%	大賣/鉅額交易
2024/02/26	38.1	48.89	32.3	48.82	48.70	5.9	79,816	0.01%
2024/02/23	87.5	49.34	119.5	49.50	49.10	-32	79,548	-0.04%	大賣/
2024/02/22	74.1	49.74	82.8	49.76	49.95	-8.6	79,046	-0.01%
2024/02/21	212.1	48.87	75.2	48.95	48.35	136.9	77,991	0.18%	大買/鉅額交易
2024/02/20	294	48.08	299	48.43	48.15	-5	76,991	-0.01%	大買/大賣/
2024/02/19	28	46.81	138	46.74	46.90	-110	76,623	-0.14%	大賣/鉅額交易
2024/02/16	17	47.24	56.2	47.02	46.90	-39.2	76,622	-0.05%
2024/02/15	15.3	46.26	179.2	46.47	46.65	-163.9	76,927	-0.21%	大賣/鉅額交易
2024/02/05	57.1	47.47	20	47.43	47.30	37.1	76,416	0.05%
2024/02/02	135.1	47.91	85.4	48.05	47.75	49.7	76,221	0.07%	大買/
2024/02/01	36.1	48.95	28.2	48.89	49.15	7.8	75,807	0.01%
2024/01/31	59.3	47.94	291	48.23	47.85	-231.7	75,447	-0.31%	大賣/鉅額交易
2024/01/30	49.2	48.43	44.1	48.91	48.50	5.1	75,144	0.01%
2024/01/29	108	48.88	107	48.82	48.80	1	75,025	0.00%	大買/大賣/
2024/01/26	70	49.04	67.3	48.94	48.90	2.7	74,848	0.00%
2024/01/25	73	49.27	125	49.36	49.25	-52	74,575	-0.07%	大賣/
2024/01/24	29	49.91	29.1	50.17	49.80	-0.1	74,259	0.00%
2024/01/23	130.2	50.08	101.6	49.79	49.45	28.6	73,968	0.04%	大買/大賣/
2024/01/22	81.1	49.54	108.7	49.31	49.80	-27.6	73,435	-0.04%	大賣/
2024/01/19	194	50.94	131	50.80	50.90	63	72,698	0.09%	大買/大賣/
2024/01/18	109.2	51.07	164.1	50.69	51.30	-54.9	72,119	-0.08%	大買/大賣/
2024/01/17	115.1	50.31	88.6	50.18	49.75	26.5	71,254	0.04%	大買/
2024/01/16	1,373.3	52.88	207.9	51.72	51.10	1,165.4	70,167	1.66%	大買/大賣/鉅額交易
2024/01/15	155.1	52.41	152.1	52.56	52.20	3	69,052	0.00%	大買/大賣/
2024/01/12	202.8	51.41	164.5	51.54	51.80	38.3	68,101	0.06%	大買/大賣/
2024/01/11	121.1	49.38	100.4	49.46	49.30	20.7	66,573	0.03%	大買/
2024/01/10	314.7	49.19	296.1	49.25	48.80	18.6	65,947	0.03%	大買/大賣/
2024/01/09	394.7	51.90	267.3	52.16	51.70	127.4	62,747	0.20%	大買/大賣/鉅額交易
2024/01/08	477.9	57.05	216.3	57.17	56.50	261.7	59,929	0.44%	大買/大賣/鉅額交易
2024/01/05	740.6	57.84	711.4	57.96	58.00	29.1	58,241	0.05%	大買/大賣/
2024/01/04	2,152.1	56.11	636.5	57.11	57.30	1,515.6	54,924	2.76%	大買/大賣/鉅額交易
2024/01/03	1,745.1	54.86	232.2	53.94	54.00	1,512.9	50,539	2.99%	大買/大賣/鉅額交易
2024/01/02	412.1	53.57	180.3	54.11	53.00	231.8	48,572	0.48%	大買/大賣/鉅額交易
2023/12/29	75	51.58	49.4	51.65	51.30	25.7	46,003	0.06%
2023/12/28	159.6	51.96	156.4	51.97	51.90	3.2	45,551	0.01%	大買/大賣/
2023/12/27	231.4	53.22	194.1	53.31	52.60	37.3	44,588	0.08%	大買/大賣/
2023/12/26	232.8	52.56	329.2	52.33	52.00	-96.4	43,061	-0.22%	大買/大賣/
2023/12/25	682.3	52.61	451.6	53.01	51.80	230.6	40,417	0.57%	大買/大賣/鉅額交易
2023/12/22	1,885.3	57.43	959.5	56.72	57.50	925.8	36,363	2.55%	大買/大賣/鉅額交易
2023/12/21	293.7	53.04	581.9	53.62	55.40	-288.2	30,431	-0.95%	大買/大賣/鉅額交易
2023/12/20	2,002.1	50.01	229.5	49.85	50.40	1,772.5	25,050	7.08%	大買/大賣/鉅額交易
2023/12/19	412.3	49.19	434.9	49.48	49.30	-22.6	22,532	-0.10%	大買/大賣/
2023/12/18	489.2	46.90	791.2	46.92	47.85	-302	18,279	-1.65%	大買/大賣/鉅額交易
2023/12/15	331	43.84	114.2	43.99	44.25	216.8	14,910	1.45%	大買/大賣/鉅額交易
2023/12/14	21.4	42.94	18.1	42.91	42.75	3.3	14,410	0.02%
2023/12/13	17.5	43.79	25.1	43.99	43.20	-7.6	14,666	-0.05%
2023/12/12	79	44.63	41.9	44.86	44.00	37.1	16,436	0.23%
2023/12/11	15.1	44.29	10	44.26	44.00	5.1	16,360	0.03%
2023/12/08	36	43.67	10.1	43.69	44.00	25.9	16,264	0.16%
2023/12/07	27	44.00	22.1	44.13	43.70	4.9	16,227	0.03%
2023/12/06	45.1	44.34	85	44.50	44.65	-39.9	16,207	-0.25%
2023/12/05	175.5	44.62	28	44.85	44.85	147.5	16,069	0.92%	大買/鉅額交易
2023/12/04	139.5	45.00	147.6	44.86	45.15	-8.2	15,536	-0.05%	大買/大賣/
2023/12/01	15.5	43.02	45.7	42.95	43.30	-30.2	14,717	-0.20%
2023/11/30	7.7	42.20	8	42.27	42.00	-0.3	14,382	0.00%
2023/11/29	4	42.47	2	42.50	42.55	2	14,303	0.01%
2023/11/28	6	42.47	18.7	42.47	42.65	-12.7	14,280	-0.09%
2023/11/27	3	41.87	7.9	41.90	42.00	-4.9	14,187	-0.03%
2023/11/24	7.2	41.50	10.1	41.62	41.75	-2.9	14,230	-0.02%
2023/11/22	18	41.74	24.7	41.76	41.55	-6.7	14,285	-0.05%
2023/11/21	27.1	41.99	15	41.96	41.90	12.1	14,315	0.08%
2023/11/20	14.1	41.81	9.3	41.88	42.00	4.8	14,564	0.03%
2023/11/17	15.3	41.91	5.3	41.86	41.80	10	14,695	0.07%
2023/11/16	8.5	42.10	18.3	42.03	42.15	-9.8	14,689	-0.07%
2023/11/15	6	41.68	26	41.80	42.10	-20	14,752	-0.14%
2023/11/14	122.6	42.38	70.5	42.22	41.50	52.1	15,292	0.34%	大買/
2023/11/13	19	41.43	16.6	41.66	41.45	2.4	15,000	0.02%
2023/11/10	25.2	41.46	10	41.37	41.30	15.2	15,307	0.10%
2023/11/09	8.2	41.90	6	41.90	41.85	2.2	15,399	0.01%
2023/11/08	15.4	42.05	6	41.99	41.90	9.4	15,698	0.06%
2023/11/07	8.1	42.10	6	42.31	42.25	2.1	15,767	0.01%
2023/11/06	20.6	42.26	22.4	42.38	42.30	-1.8	15,975	-0.01%
2023/11/03	11.6	43.14	14.2	43.16	43.25	-2.6	15,983	-0.02%
2023/11/02	2	42.15	9.5	42.46	42.65	-7.5	16,076	-0.05%
2023/11/01	3.7	42.23	4	42.01	42.10	-0.3	16,408	0.00%
2023/10/31	10.1	42.64	13	42.21	42.10	-2.9	16,745	-0.02%
2023/10/30	3.4	42.77	10	43.20	43.25	-6.6	16,865	-0.04%
2023/10/27	3	42.75	10.5	42.77	43.00	-7.5	16,907	-0.04%
2023/10/26	4	42.19	7.3	42.37	42.45	-3.3	17,389	-0.02%
2023/10/25	1	42.35	11	42.38	42.30	-10	17,925	-0.06%
2023/10/24	5	41.93	8.4	42.06	42.20	-3.4	18,272	-0.02%
2023/10/23	32	42.22	6	42.14	41.95	26	18,667	0.14%
2023/10/20	9.1	42.03	12	42.18	42.35	-2.9	18,868	-0.02%
2023/10/19	17	42.64	24.2	42.71	42.70	-7.2	19,136	-0.04%
2023/10/18	18	42.08	15.9	42.30	42.30	2.1	19,637	0.01%
2023/10/17	10	42.37	9	42.29	42.25	1	20,006	0.01%
2023/10/16	27.1	41.98	14	42.19	42.40	13.1	20,676	0.06%
2023/10/13	11.7	42.67	6	42.57	42.55	5.7	21,410	0.03%
2023/10/12	12.1	42.66	33.4	42.66	43.10	-21.3	21,726	-0.10%
2023/10/11	70	43.01	19	43.27	42.55	51	22,300	0.23%
2023/10/06	8	45.13	12	45.08	45.00	-4	23,265	-0.02%
2023/10/05	8	45.20	10.2	45.22	44.90	-2.2	24,382	-0.01%
2023/10/04	5.8	44.13	28.3	44.38	44.55	-22.5	24,984	-0.09%
2023/10/03	14.1	44.31	12	44.43	44.10	2.1	25,836	0.01%
2023/10/02	22.3	44.65	23	44.53	44.45	-0.7	26,366	0.00%
2023/09/28	13.1	45.78	10	45.64	45.45	3	27,236	0.01%
2023/09/27	12	46.25	19.3	46.30	45.90	-7.3	30,489	-0.02%
2023/09/26	4.6	45.85	18	45.84	45.95	-13.4	33,006	-0.04%
2023/09/25	4	45.71	19	45.59	45.95	-15	37,459	-0.04%
2023/09/22	13.3	45.78	20	45.75	45.80	-6.7	39,241	-0.02%
2023/09/21	24.3	45.48	44.5	45.71	45.60	-20.2	39,654	-0.05%
2023/09/20	46.1	46.65	82.7	46.70	46.30	-36.6	39,877	-0.09%
2023/09/19	22.1	45.48	32.4	45.62	45.85	-10.3	39,695	-0.03%
2023/09/18	84.1	45.71	59.6	46.06	45.50	24.5	39,773	0.06%
2023/09/15	179.2	46.51	169.9	46.60	46.45	9.3	39,977	0.02%	大買/大賣/
2023/09/14	11.1	44.28	79.3	44.40	44.60	-68.2	38,125	-0.18%
2023/09/13	7.7	43.04	18	43.18	43.30	-10.3	38,034	-0.03%
2023/09/12	3.6	42.88	25.3	42.99	43.10	-21.6	38,359	-0.06%
2023/09/11	11	42.67	10	42.79	42.50	1	38,623	0.00%
2023/09/08	4	42.81	18.1	42.93	42.65	-14.1	38,922	-0.04%
2023/09/07	4	42.59	2	42.58	42.50	2	39,057	0.01%
2023/09/06	6.1	42.96	3.5	42.74	42.60	2.6	39,193	0.01%
2023/09/05	7	43.11	4.1	43.23	43.30	2.9	39,357	0.01%
2023/09/04	46	43.05	12.6	42.92	42.90	33.4	39,782	0.08%
2023/09/01	2	42.28	5	42.28	42.10	-3	39,716	-0.01%
2023/08/31	0	0.00	3.5	42.59	42.25	-3.5	39,828	-0.01%
2023/08/30	3.1	42.43	2.7	42.51	42.25	0.4	39,936	0.00%
2023/08/29	3	42.45	3.3	42.43	42.50	-0.3	40,016	0.00%
2023/08/28	7.5	41.91	65.1	41.71	42.00	-57.6	40,157	-0.14%
2023/08/25	4	42.13	15	42.22	42.05	-11	40,320	-0.03%
2023/08/24	23.1	42.28	6.2	42.20	41.95	16.9	40,373	0.04%
2023/08/23	9.5	43.43	2.5	43.00	42.95	7	40,250	0.02%
2023/08/22	1.5	43.07	4	43.10	43.30	-2.5	40,211	-0.01%
2023/08/21	6.5	43.26	13	43.16	43.10	-6.5	40,225	-0.02%
2023/08/18	51.3	44.47	34.5	44.59	43.90	16.8	40,110	0.04%
2023/08/17	10.1	41.79	10	42.06	42.55	0.1	39,468	0.00%
2023/08/16	33.5	42.35	54.5	42.17	42.05	-21	39,345	-0.05%
2023/08/15	11.3	43.73	5	43.59	43.60	6.3	39,023	0.02%
2023/08/14	33.3	44.21	109.5	44.21	44.05	-76.3	38,934	-0.20%	大賣/
2023/08/11	11.1	45.29	4.2	45.60	45.30	6.9	38,727	0.02%
2023/08/10	20.6	45.61	2.6	45.74	45.50	18	38,714	0.05%
2023/08/09	8.5	46.17	14	46.14	46.00	-5.5	38,759	-0.01%
2023/08/08	5	46.38	22.1	46.36	46.40	-17.1	38,698	-0.04%
2023/08/07	40.3	45.66	18	45.85	46.40	22.3	38,780	0.06%
2023/08/04	6.1	46.87	16.4	47.14	47.15	-10.3	38,682	-0.03%
2023/08/02	16.5	46.58	23	46.64	46.45	-6.5	38,518	-0.02%
2023/08/01	18	46.88	12.5	47.02	46.80	5.5	38,578	0.01%
2023/07/31	83.3	47.18	12.6	47.56	46.50	70.7	38,652	0.18%
2023/07/28	73.5	47.63	43.1	47.70	47.75	30.4	38,349	0.08%
2023/07/27	41	47.10	14.8	47.30	46.90	26.2	38,170	0.07%
2023/07/26	3.4	46.58	33.8	46.69	46.90	-30.3	38,213	-0.08%
2023/07/25	20.2	45.75	10	45.81	45.60	10.2	38,023	0.03%
2023/07/24	34.4	45.91	18	46.04	45.75	16.4	38,172	0.04%
2023/07/21	51.2	47.76	20.7	47.58	47.35	30.5	38,225	0.08%
2023/07/20	35.9	47.58	32.4	47.58	48.40	3.6	37,923	0.01%
2023/07/19	29.2	46.96	28	47.01	46.80	1.2	37,424	0.00%
2023/07/18	28.7	46.31	41.7	46.37	46.30	-13	37,107	-0.04%
2023/07/17	16.3	45.03	7.2	45.13	45.05	9.1	36,551	0.03%
2023/07/14	31.2	44.99	39.3	45.12	44.60	-8.1	36,353	-0.02%
2023/07/13	70.3	44.73	56	44.70	44.00	14.3	36,109	0.04%
2023/07/12	74.9	46.87	37.9	46.92	46.25	37	35,144	0.11%
2023/07/11	15.7	48.84	11	48.72	48.40	4.7	34,359	0.01%
2023/07/10	95.2	49.26	44.2	49.12	48.85	51.1	33,858	0.15%
2023/07/07	66.5	50.92	63	50.67	50.60	3.5	33,170	0.01%
2023/07/06	106.6	51.19	79.3	51.27	51.00	27.3	32,733	0.08%	大買/
2023/07/05	181.8	52.12	178	51.96	51.70	3.8	32,089	0.01%	大買/大賣/
2023/07/04	68.2	54.08	39.2	54.12	54.20	29.1	29,285	0.10%
2023/07/03	132.6	68.10	287.9	67.72	69.30	-155.3	26,890	-0.58%	大買/大賣/鉅額交易
2023/06/30	123.6	62.40	236	62.53	63.00	-112.4	22,631	-0.50%	大買/大賣/鉅額交易
2023/06/29	42.4	60.03	8.4	60.07	60.10	34	20,969	0.16%
2023/06/28	24.4	60.49	16	60.64	60.70	8.4	20,607	0.04%
2023/06/27	7.1	61.36	21.5	61.40	61.10	-14.4	20,361	-0.07%
2023/06/26	43.3	61.54	14.3	61.32	61.10	29	20,295	0.14%
2023/06/21	45.9	61.95	2.6	62.17	61.50	43.3	20,189	0.21%
2023/06/20	6.1	63.42	33	63.38	63.20	-27	19,866	-0.14%
2023/06/19	21.9	63.91	1	63.60	63.50	20.9	19,802	0.11%
2023/06/16	9	64.52	21.2	64.65	64.80	-12.2	19,725	-0.06%
2023/06/15	22	64.42	10	64.24	64.10	12	19,599	0.06%
2023/06/14	15.4	64.09	33.6	64.14	64.30	-18.2	19,652	-0.09%
2023/06/13	13.3	63.06	16	63.08	63.20	-2.8	20,100	-0.01%
2023/06/12	12.3	62.60	12	62.43	63.00	0.3	21,149	0.00%
2023/06/09	13	62.75	9.6	62.80	62.90	3.4	22,330	0.02%
2023/06/08	15	62.65	52.1	62.71	62.60	-37.1	23,461	-0.16%
2023/06/07	7	61.60	5.8	61.70	61.70	1.2	26,858	0.00%
2023/06/06	4	61.53	16.4	61.52	61.70	-12.4	27,226	-0.05%
2023/06/05	9.1	61.15	20	61.04	60.90	-11	27,587	-0.04%
2023/06/02	4	61.38	5.3	61.58	61.50	-1.3	27,811	0.00%
2023/06/01	16.1	60.67	23.4	60.61	61.40	-7.4	28,459	-0.03%
2023/05/31	12.4	61.06	2.6	61.52	60.80	9.8	29,434	0.03%
2023/05/30	5	61.62	0	0.00	61.30	5	29,898	0.02%
2023/05/29	35.3	62.18	8.2	62.11	62.00	27.1	30,085	0.09%
2023/05/26	2.2	61.20	30	61.37	61.30	-27.8	30,598	-0.09%
2023/05/25	11.2	61.31	0.4	61.55	61.10	10.8	31,159	0.03%
2023/05/24	0	0.00	10.5	62.06	61.90	-10.5	31,696	-0.03%
2023/05/23	14.2	61.75	1	61.80	61.70	13.2	32,291	0.04%
2023/05/22	4	61.38	30.4	62.14	62.10	-26.4	32,291	-0.08%
2023/05/19	7.1	61.34	4	61.35	61.30	3.1	32,218	0.01%
2023/05/18	15.5	61.25	11	61.30	61.30	4.5	32,251	0.01%
2023/05/17	2	61.30	6.4	61.43	61.20	-4.4	32,327	-0.01%
2023/05/16	69.8	61.22	75	60.97	60.90	-5.2	32,444	-0.02%
2023/05/15	37.4	60.87	47	60.66	61.20	-9.6	32,668	-0.03%
2023/05/12	15	60.30	6	60.50	60.20	9	32,769	0.03%
2023/05/11	45.2	60.54	1.6	60.78	60.10	43.6	32,791	0.13%
2023/05/10	6	61.32	26.6	61.25	61.60	-20.6	32,647	-0.06%
2023/05/09	15	60.39	1.9	60.67	60.30	13.1	32,509	0.04%
2023/05/08	39.2	60.66	2.4	60.75	60.50	36.8	32,727	0.11%
2023/05/05	50.1	61.19	36.1	61.19	61.20	14	33,125	0.04%
2023/05/04	23.1	60.83	2.7	60.90	60.80	20.4	33,362	0.06%
2023/05/03	43.9	61.03	28.2	60.96	60.70	15.6	33,379	0.05%
2023/05/02	34.1	61.69	3.8	61.72	61.90	30.3	33,340	0.09%
2023/04/28	7.1	62.99	15.2	62.91	63.10	-8.1	33,450	-0.02%
2023/04/27	30.3	61.80	4.2	61.79	61.70	26.1	33,449	0.08%
2023/04/26	37.6	62.59	14.4	62.77	62.40	23.2	33,449	0.07%
2023/04/25	10.3	64.09	11.6	64.20	63.70	-1.3	33,282	0.00%
2023/04/24	13	64.80	1.1	64.90	64.70	11.9	33,348	0.04%
2023/04/21	27.4	65.60	52.9	65.06	64.90	-25.5	33,497	-0.08%
2023/04/20	60	66.82	13.2	66.64	66.40	46.8	33,407	0.14%
2023/04/19	12.5	66.17	6.6	66.06	66.00	5.9	33,575	0.02%
2023/04/18	30.4	67.29	10.5	67.05	66.40	19.9	33,590	0.06%
2023/04/17	15.5	67.59	19.1	67.70	67.70	-3.5	33,504	-0.01%
2023/04/14	25.7	66.59	47.1	66.72	66.80	-21.3	33,500	-0.06%
2023/04/13	7	66.27	17.1	66.20	66.30	-10.1	33,627	-0.03%
2023/04/12	30.1	66.32	34	66.31	66.40	-3.9	33,872	-0.01%
2023/04/11	2.2	65.81	7	65.87	65.60	-4.8	33,885	-0.01%
2023/04/10	27.1	65.87	14	65.94	65.70	13.1	34,120	0.04%
2023/04/07	22.1	65.22	46.8	65.40	65.60	-24.7	34,136	-0.07%
2023/04/06	29.1	64.38	2.6	64.47	64.00	26.5	34,381	0.08%
2023/03/31	21.2	64.35	24	64.30	64.30	-2.8	34,969	-0.01%
2023/03/30	6.2	63.55	2.7	63.45	63.30	3.5	37,128	0.01%
2023/03/29	13.2	63.87	13.5	64.06	63.50	-0.3	38,375	0.00%
2023/03/28	7	64.16	8	64.65	64.00	-1	39,630	0.00%
2023/03/27	10.1	63.96	6	63.91	64.20	4.1	41,065	0.01%
2023/03/24	8.2	64.12	107.3	64.12	64.20	-99.1	43,592	-0.23%	大賣/
2023/03/23	35.7	64.28	8.8	64.36	64.10	26.9	43,772	0.06%
2023/03/22	103	65.58	31.2	65.41	65.30	71.8	43,827	0.16%	大買/
2023/03/21	13	65.58	22.2	65.40	65.10	-9.2	44,274	-0.02%
2023/03/20	25	65.90	9.3	66.05	65.80	15.7	44,251	0.04%
2023/03/17	23.6	65.23	8	65.21	65.40	15.6	44,367	0.04%
2023/03/16	37.8	65.37	60.7	65.50	64.70	-22.9	44,186	-0.05%
2023/03/15	64.6	68.00	35.4	67.46	66.50	29.2	43,768	0.07%
2023/03/14	107.3	67.69	100.7	67.74	67.50	6.6	43,133	0.02%	大買/
2023/03/13	82.2	69.21	32.1	69.10	69.10	50.1	42,354	0.12%
2023/03/10	375.9	68.24	234.9	69.51	68.70	141.1	41,250	0.34%	大買/大賣/鉅額交易
2023/03/09	24	66.88	44.3	67.00	67.00	-20.3	38,207	-0.05%
2023/03/08	50.1	66.42	23	66.45	66.30	27.1	38,303	0.07%
2023/03/07	34.7	67.15	25	67.16	67.40	9.7	38,327	0.03%
2023/03/06	51.1	67.34	156.7	67.50	67.50	-105.6	38,351	-0.28%	大賣/鉅額交易
2023/03/03	61.4	66.24	40.6	66.46	67.10	20.8	38,223	0.05%
2023/03/02	127	65.39	56.4	65.34	65.60	70.7	37,646	0.19%	大買/
2023/03/01	30	63.67	21.2	63.84	63.80	8.8	37,249	0.02%
2023/02/24	32.5	64.34	28.7	64.65	64.60	3.8	37,154	0.01%
2023/02/23	21.1	64.19	36.9	63.98	64.30	-15.8	36,786	-0.04%
2023/02/22	23.8	62.97	16.1	62.99	62.60	7.7	36,541	0.02%
2023/02/21	10.2	61.56	35.6	62.07	62.80	-25.4	36,156	-0.07%
2023/02/20	7.6	60.36	9.2	60.33	60.50	-1.6	36,047	0.00%
2023/02/17	12.2	59.76	5.5	59.79	59.80	6.7	36,564	0.02%
2023/02/16	2.1	60.11	5	60.30	60.30	-2.9	37,101	-0.01%
2023/02/15	20.7	60.00	6.8	60.47	60.00	13.9	38,017	0.04%
2023/02/14	11.3	60.05	16.9	59.88	60.70	-5.6	38,376	-0.01%
2023/02/13	12.4	58.99	52.2	59.05	59.00	-39.9	38,820	-0.10%
2023/02/10	38.2	60.88	8.8	60.89	60.60	29.4	39,575	0.07%
2023/02/09	3.3	61.78	1.2	61.92	61.70	2.1	39,863	0.01%
2023/02/08	8.1	61.94	2.5	61.94	61.80	5.7	40,532	0.01%
2023/02/07	42.1	61.89	33.3	61.71	61.70	8.8	40,938	0.02%
2023/02/06	26.7	62.07	6.3	62.39	61.70	20.3	41,610	0.05%
2023/02/03	52.1	64.28	57.3	64.06	63.60	-5.2	41,807	-0.01%
2023/02/02	15.3	63.20	16.8	63.44	63.50	-1.5	41,682	0.00%
2023/02/01	4.9	62.61	6.2	62.66	62.40	-1.3	41,946	0.00%
2023/01/31	1.1	61.64	22.6	62.29	62.50	-21.5	42,304	-0.05%
2023/01/30	11.4	61.45	2.2	61.49	61.30	9.2	42,519	0.02%
2023/01/17	7.3	61.68	8.7	61.95	62.00	-1.4	42,507	0.00%
2023/01/16	20.1	60.97	20.2	61.09	61.10	-0.1	42,923	0.00%
2023/01/13	12.4	61.97	5.1	62.03	61.90	7.3	42,948	0.02%
2023/01/12	18.7	62.59	8.3	62.99	62.00	10.4	43,652	0.02%
2023/01/11	2	64.00	4.3	63.43	63.20	-2.3	43,990	-0.01%
2023/01/10	14	63.24	6.1	63.33	62.90	7.9	44,451	0.02%
2023/01/09	18.3	63.21	13.6	63.33	63.30	4.7	45,826	0.01%
2023/01/06	23	63.84	15.7	63.69	63.60	7.3	46,392	0.02%
2023/01/05	17	64.20	16.5	64.43	63.70	0.5	46,811	0.00%
2023/01/04	19.7	63.91	7.1	64.09	63.50	12.6	47,306	0.03%
2023/01/03	37.3	65.13	13.1	64.81	64.60	24.2	47,512	0.05%
2022/12/30	68.1	65.78	50.4	65.57	65.50	17.7	47,447	0.04%
2022/12/29	16.3	64.33	12.2	64.32	64.80	4.1	47,766	0.01%
2022/12/28	12.5	64.18	5.1	64.46	63.90	7.5	48,395	0.02%
2022/12/27	9.2	65.43	20.4	65.82	65.10	-11.2	48,879	-0.02%
2022/12/26	51.3	65.55	25.1	66.06	65.00	26.1	49,611	0.05%
2022/12/23	47.1	67.03	43.4	67.35	67.30	3.8	49,849	0.01%
2022/12/22	110.6	67.77	119.7	67.84	68.00	-9.1	49,962	-0.02%	大買/大賣/
2022/12/21	39	65.62	299.2	65.99	65.70	-260.2	48,536	-0.54%	大賣/鉅額交易
2022/12/20	92.5	65.70	114	64.75	63.90	-21.5	48,045	-0.04%	大賣/
2022/12/19	369.2	65.55	152.3	65.12	64.30	216.9	48,056	0.45%	大買/大賣/鉅額交易
2022/12/16	150.4	65.48	291.8	64.39	65.30	-141.4	47,130	-0.30%	大買/大賣/鉅額交易
2022/12/15	114.3	62.96	7	62.90	62.80	107.3	45,315	0.24%	大買/鉅額交易
2022/12/14	34	62.13	15	62.40	62.00	19	46,068	0.04%
2022/12/13	120.4	62.98	128.3	63.21	63.20	-7.9	46,340	-0.02%	大買/大賣/
2022/12/12	8.2	62.31	5.2	62.14	61.80	3	46,966	0.01%
2022/12/09	6.8	61.96	27	62.52	62.80	-20.2	47,494	-0.04%
2022/12/08	11	60.78	9	60.94	61.00	2	47,928	0.00%
2022/12/07	27.2	60.93	14.2	61.28	60.90	13	48,316	0.03%
2022/12/06	24.7	62.48	10.5	62.82	61.70	14.2	48,303	0.03%
2022/12/05	22.4	64.34	8.5	64.20	63.80	13.8	48,689	0.03%
2022/12/02	11.1	65.00	18	64.76	64.80	-6.9	49,137	-0.01%
2022/12/01	29.4	67.09	34.1	66.76	65.40	-4.7	49,641	-0.01%
2022/11/30	22.1	65.25	15	65.64	66.10	7.1	49,206	0.01%
2022/11/29	10	63.80	12	64.84	65.10	-2	49,503	0.00%
2022/11/28	30	64.19	41	64.62	63.50	-11	50,617	-0.02%
2022/11/25	29	65.52	34.1	65.22	64.90	-5.1	50,539	-0.01%
2022/11/24	83	63.54	60.3	63.60	64.60	22.8	50,633	0.04%
2022/11/23	11.2	62.94	6	62.63	62.50	5.2	50,427	0.01%
2022/11/22	41.1	61.93	37	61.71	61.70	4.1	50,768	0.01%
2022/11/21	46.2	62.27	36.5	61.51	61.40	9.7	50,760	0.02%
2022/11/18	43.7	64.23	38.5	63.17	63.00	5.2	50,662	0.01%
2022/11/17	4.6	64.71	13	64.72	64.80	-8.4	50,562	-0.02%
2022/11/16	33.1	65.16	87	64.84	64.60	-53.9	50,600	-0.11%
2022/11/15	68.3	66.24	45	65.30	65.30	23.3	50,611	0.05%
2022/11/14	66.8	66.25	32.8	65.98	66.20	34	50,242	0.07%
2022/11/11	66.5	65.78	94.6	65.47	65.20	-28.1	49,814	-0.06%
2022/11/10	63	64.72	48.9	64.49	64.30	14.1	49,247	0.03%
2022/11/09	31.5	63.77	40.3	64.11	64.50	-8.8	49,377	-0.02%
2022/11/08	83.1	63.91	76.5	64.12	63.40	6.6	49,893	0.01%
2022/11/07	26.3	62.22	41.2	62.37	62.30	-14.9	49,150	-0.03%
2022/11/04	11.4	60.63	19	60.83	61.20	-7.6	48,969	-0.02%
2022/11/03	11	58.80	26	59.48	60.20	-15	48,969	-0.03%
2022/11/02	21.2	60.13	21.3	60.78	59.80	-0.2	49,333	0.00%
2022/11/01	18.1	59.83	10.8	59.58	59.10	7.3	49,288	0.01%
2022/10/31	34.6	60.40	30	60.27	60.20	4.6	49,669	0.01%
2022/10/28	17.7	61.33	15.5	61.05	60.60	2.2	49,591	0.00%
2022/10/27	36.1	62.15	30.7	62.98	63.20	5.4	49,294	0.01%
2022/10/26	7.2	60.33	12.1	61.37	61.90	-4.9	49,355	-0.01%
2022/10/25	10.8	61.96	13.2	61.74	61.50	-2.4	49,192	0.00%
2022/10/24	28.4	63.32	44.2	62.61	62.10	-15.8	49,952	-0.03%
2022/10/21	36.2	61.49	30	61.17	61.00	6.2	49,859	0.01%
2022/10/20	47.8	60.60	31.2	59.93	61.80	16.6	49,937	0.03%
2022/10/19	17.2	63.21	25.1	63.31	63.00	-7.9	49,334	-0.02%
2022/10/18	18.9	61.28	34.2	61.74	61.90	-15.3	49,242	-0.03%
2022/10/17	64.7	57.84	71.4	58.80	60.00	-6.7	49,301	-0.01%
2022/10/14	9.2	62.24	28.6	62.41	62.80	-19.3	48,372	-0.04%
2022/10/13	35.9	60.62	22.5	60.46	59.30	13.4	48,140	0.03%
2022/10/12	34.3	62.76	40.2	61.82	61.60	-5.9	48,515	-0.01%
2022/10/11	80.5	63.77	66.7	63.96	63.70	13.9	48,132	0.03%
2022/10/07	54.1	65.19	60.6	65.15	65.10	-6.5	48,274	-0.01%
2022/10/06	39.3	64.09	43.8	64.39	65.00	-4.5	48,762	-0.01%
2022/10/05	53	64.85	54.8	65.35	64.70	-1.8	48,742	0.00%
2022/10/04	37	63.99	34.4	64.19	63.80	2.6	48,954	0.01%
2022/10/03	285.1	63.34	300.1	63.71	63.50	-15.1	48,972	-0.03%	大買/大賣/
2022/09/30	22.5	59.01	30.8	60.00	61.50	-8.4	49,276	-0.02%
2022/09/29	28.7	61.06	25	61.42	59.90	3.7	49,257	0.01%
2022/09/28	59.9	61.62	45	60.84	60.30	14.9	49,185	0.03%
2022/09/27	27.8	63.00	64.9	63.14	63.80	-37.1	49,868	-0.07%
2022/09/26	42.6	63.25	62	63.16	61.60	-19.4	50,080	-0.04%
2022/09/23	20	67.91	27.2	67.83	67.40	-7.2	50,087	-0.01%
2022/09/22	64.7	67.37	44	66.62	66.50	20.7	50,980	0.04%
2022/09/21	39.4	68.76	41.6	69.03	68.90	-2.2	52,291	0.00%
2022/09/20	4.9	69.20	23	69.37	68.50	-18.1	53,657	-0.03%
2022/09/19	36.1	69.63	67.4	68.94	68.00	-31.3	54,545	-0.06%
2022/09/16	25.4	71.48	29.1	72.03	73.50	-3.7	55,737	-0.01%
2022/09/15	109.5	72.51	67.6	72.87	72.60	41.9	57,078	0.07%	大買/
2022/09/14	7.4	70.27	13.1	70.78	71.80	-5.7	58,063	-0.01%
2022/09/13	52.1	71.90	65.4	71.69	71.10	-13.3	58,936	-0.02%
2022/09/12	22.8	69.81	49.9	70.37	71.00	-27.1	60,447	-0.04%
2022/09/08	60.8	68.21	55.5	68.03	67.80	5.3	60,618	0.01%
2022/09/07	23.1	69.21	34.4	69.46	69.60	-11.3	60,925	-0.02%
2022/09/06	27	71.03	22.5	71.26	70.60	4.5	60,618	0.01%
2022/09/05	88.1	70.82	111.8	70.88	70.80	-23.7	60,842	-0.04%	大賣/
2022/09/02	99.7	73.37	47.6	73.58	71.10	52.1	60,915	0.09%
2022/09/01	51.7	77.72	35.5	77.12	76.80	16.2	59,901	0.03%
2022/08/31	53.8	78.16	46	78.46	78.90	7.8	60,664	0.01%
2022/08/30	29.3	79.17	24.3	78.97	78.90	5	61,022	0.01%
2022/08/29	62.5	78.73	90.4	78.85	79.60	-27.9	60,912	-0.05%
2022/08/26	23.8	83.92	15	84.05	83.40	8.8	60,860	0.01%
2022/08/25	10	83.00	15.6	83.39	83.40	-5.6	60,824	-0.01%
2022/08/24	38.2	82.95	62.3	82.03	82.10	-24.1	61,032	-0.04%
2022/08/23	67.7	83.33	41.2	83.06	83.00	26.5	61,445	0.04%
2022/08/22	23.8	83.79	22.9	84.03	83.60	0.9	61,908	0.00%
2022/08/19	10.3	86.65	7	86.69	86.40	3.3	62,006	0.01%
2022/08/18	39.3	86.50	33.5	86.51	86.50	5.8	62,392	0.01%
2022/08/17	40.1	86.93	28	86.54	86.40	12.1	62,883	0.02%
2022/08/16	64.6	86.32	50.7	86.46	86.00	13.9	63,549	0.02%
2022/08/15	93	88.59	91.5	88.14	87.50	1.5	65,024	0.00%
2022/08/12	60.1	91.42	92	91.20	91.10	-31.9	64,330	-0.05%
2022/08/11	79.3	92.52	77.4	91.16	91.00	1.9	64,799	0.00%
2022/08/10	279.2	91.84	269.1	92.01	91.10	10	64,739	0.02%	大買/大賣/
2022/08/09	54.2	91.25	51.9	92.24	93.30	2.3	64,922	0.00%
2022/08/08	96.7	89.65	58.5	90.73	91.10	38.2	65,189	0.06%
2022/08/05	52.7	89.44	79.6	90.18	90.50	-26.9	64,822	-0.04%
2022/08/04	30	86.47	42.5	87.13	87.50	-12.5	64,639	-0.02%
2022/08/03	18.2	87.78	12.8	87.09	87.00	5.4	64,774	0.01%
2022/08/02	35	87.36	119.5	87.27	87.50	-84.5	65,237	-0.13%	大賣/
2022/08/01	42.1	89.60	44.5	89.98	90.00	-2.4	65,706	0.00%
2022/07/29	29.3	89.71	69.1	89.71	89.60	-39.8	66,156	-0.06%
2022/07/28	24.3	86.77	31	88.10	86.50	-6.8	66,003	-0.01%
2022/07/27	12	87.79	17	87.65	88.20	-5	66,676	-0.01%
2022/07/26	7.1	86.28	9	86.46	86.70	-2	66,726	0.00%
2022/07/25	26	87.11	1	86.90	86.90	25	67,735	0.04%
2022/07/22	49	89.07	46.8	89.31	89.50	2.2	67,498	0.00%
2022/07/21	44.9	88.20	307.8	87.67	88.30	-262.9	67,386	-0.39%	大賣/鉅額交易
2022/07/20	30.1	87.50	8.5	87.02	86.60	21.7	67,091	0.03%
2022/07/19	50.3	86.87	49.4	87.45	87.80	0.8	67,290	0.00%
2022/07/18	18.3	86.38	19.5	86.02	85.60	-1.3	67,138	0.00%
2022/07/15	144.6	86.12	33	86.07	86.00	111.6	67,442	0.17%	大買/鉅額交易
2022/07/14	15.4	85.22	33.2	86.11	87.50	-17.8	67,226	-0.03%
2022/07/13	210.6	85.44	29.2	84.99	83.90	181.4	66,766	0.27%	大買/鉅額交易
2022/07/12	53.6	83.50	29.5	82.49	82.10	24.1	66,490	0.04%
2022/07/11	42.6	87.35	45.7	87.69	88.20	-3.2	65,798	0.00%
2022/07/08	28.1	86.30	37.8	86.39	86.50	-9.7	65,521	-0.01%
2022/07/07	13	81.63	17.1	81.97	83.20	-4	64,780	-0.01%
2022/07/06	60	81.58	25.4	81.26	80.30	34.6	64,637	0.05%
2022/07/05	72.4	80.68	102.4	81.19	82.10	-30.1	64,396	-0.05%	大賣/
2022/07/04	84.6	77.48	92	77.85	78.20	-7.4	63,460	-0.01%
2022/07/01	67.7	80.44	74.8	80.00	77.80	-7.2	63,137	-0.01%
2022/06/30	171	82.74	202	82.71	82.30	-30.9	62,173	-0.05%	大買/大賣/
2022/06/29	91.4	87.45	93.5	86.80	85.50	-2.1	61,324	0.00%
2022/06/28	109.1	88.88	127	88.93	91.70	-17.9	59,592	-0.03%	大買/大賣/
2022/06/27	50.2	85.70	63.1	85.81	86.10	-12.9	57,684	-0.02%
2022/06/24	134.9	99.26	115.3	99.52	98.30	19.5	56,688	0.03%	大買/大賣/
2022/06/23	127.7	98.51	125.4	98.66	96.20	2.3	55,115	0.00%	大買/大賣/
2022/06/22	114.1	104.37	342.7	105.22	101.00	-228.5	54,660	-0.42%	大買/大賣/鉅額交易
2022/06/21	74.4	110.30	56.5	109.69	109.50	17.9	53,484	0.03%
2022/06/20	158.6	112.36	140.2	112.20	111.50	18.5	52,638	0.04%	大買/大賣/
2022/06/17	29.2	118.07	90.5	117.00	119.50	-61.3	51,241	-0.12%
2022/06/16	103.1	119.83	48	118.03	117.00	55.1	51,178	0.11%	大買/
2022/06/15	38.4	123.27	38.4	122.56	122.00	0	51,700	0.00%
2022/06/14	29.6	120.92	66.2	120.88	123.50	-36.7	54,011	-0.07%
2022/06/13	68.4	121.69	41.4	122.04	120.50	27	58,139	0.05%
2022/06/10	43.9	125.23	47.1	125.55	126.00	-3.2	62,125	-0.01%
2022/06/09	95.6	126.64	57.6	126.58	126.50	38	64,603	0.06%
2022/06/08	62	129.37	100.2	129.51	130.00	-38.2	64,840	-0.06%
2022/06/07	31.4	126.83	26.7	127.04	127.00	4.7	65,936	0.01%
2022/06/06	11	127.55	18	127.17	126.50	-7	68,012	-0.01%
2022/06/02	26.4	126.46	24.1	126.42	126.50	2.3	70,608	0.00%
2022/06/01	44	126.76	31	126.08	126.00	13	74,008	0.02%
2022/05/31	61.6	125.52	95.3	124.42	124.50	-33.7	78,382	-0.04%
2022/05/30	122.3	127.67	66	127.33	127.00	56.3	79,315	0.07%	大買/
2022/05/27	53	127.41	91.3	127.42	128.00	-38.3	79,731	-0.05%
2022/05/26	61.2	127.18	43.1	126.22	125.50	18.1	80,643	0.02%
2022/05/25	86	126.80	46.2	126.51	127.00	39.8	81,062	0.05%
2022/05/24	64.1	127.06	49.7	126.18	125.00	14.4	81,523	0.02%
2022/05/23	209.7	124.52	344.4	125.41	127.00	-134.7	81,311	-0.17%	大買/大賣/鉅額交易
2022/05/20	61.3	117.21	121.7	117.61	117.50	-60.4	80,820	-0.07%	大賣/
2022/05/19	60.9	113.42	24.6	113.59	115.00	36.3	81,893	0.04%
2022/05/18	61.5	117.69	39.1	117.51	117.50	22.4	82,686	0.03%
2022/05/17	66.1	117.01	87.2	117.26	116.50	-21.1	82,835	-0.03%
2022/05/16	132.7	119.67	46.2	120.07	119.00	86.5	82,318	0.11%	大買/
2022/05/13	47.2	123.78	38.3	123.58	123.50	8.9	81,633	0.01%
2022/05/12	71.5	122.43	40.1	121.58	121.00	31.4	82,357	0.04%
2022/05/11	66.7	125.28	32	124.63	124.00	34.7	82,420	0.04%
2022/05/10	18.3	125.88	70.8	125.46	127.50	-52.5	82,463	-0.06%
2022/05/09	65.2	127.60	112.3	127.01	126.00	-47.1	82,564	-0.06%	大賣/
2022/05/06	191	130.08	45.8	128.26	130.50	145.2	83,956	0.17%	大買/鉅額交易
2022/05/05	162.1	130.74	73.5	130.25	130.00	88.7	84,000	0.11%	大買/
2022/05/04	177	130.12	148.4	130.00	130.00	28.7	83,662	0.03%	大買/大賣/
2022/05/03	62.2	125.90	28.2	126.19	126.50	34	83,182	0.04%
2022/04/29	51.6	124.40	147	125.56	126.00	-95.4	83,396	-0.11%	大賣/
2022/04/28	28.9	122.09	12.7	121.30	120.50	16.2	83,043	0.02%
2022/04/27	34.6	119.12	28.5	120.90	121.00	6.1	83,084	0.01%
2022/04/26	44.1	122.31	20	121.29	121.00	24.1	83,162	0.03%
2022/04/25	108.5	122.06	63.8	121.65	121.50	44.7	83,168	0.05%	大買/
2022/04/22	40.4	125.39	50.9	125.84	126.50	-10.6	82,614	-0.01%
2022/04/21	126.2	126.34	45.6	125.67	125.00	80.6	82,619	0.10%	大買/
2022/04/20	13	124.12	9	124.11	123.50	4	82,611	0.00%
2022/04/19	7	123.93	45.6	123.78	123.00	-38.6	82,899	-0.05%
2022/04/18	54.3	121.55	11.2	122.56	121.00	43.1	83,044	0.05%
2022/04/15	19	123.26	36.7	123.96	124.00	-17.6	83,260	-0.02%
2022/04/14	63.3	123.47	39.6	123.41	122.00	23.7	83,333	0.03%
2022/04/13	29.1	123.14	54.4	123.89	124.50	-25.4	83,224	-0.03%
2022/04/12	48.5	119.97	26	120.69	120.00	22.5	83,001	0.03%
2022/04/11	38.1	122.99	29.5	122.19	121.50	8.6	82,677	0.01%
2022/04/08	18.4	123.30	65.9	122.97	124.00	-47.5	83,699	-0.06%
2022/04/07	78.7	120.43	98.3	120.76	119.00	-19.6	84,236	-0.02%
2022/04/06	29.5	123.56	50.3	123.47	123.50	-20.8	83,973	-0.02%
2022/04/01	23	125.41	37.5	125.79	126.50	-14.5	84,317	-0.02%
2022/03/31	40.1	123.91	67	124.35	124.50	-26.9	83,818	-0.03%
2022/03/30	110.5	124.88	24.2	124.38	124.00	86.3	83,671	0.10%	大買/
2022/03/29	59	124.56	57.3	124.27	123.50	1.7	83,578	0.00%
2022/03/28	71.2	120.72	29	121.83	122.50	42.2	83,389	0.05%
2022/03/25	134.5	123.41	66.4	123.86	122.00	68.1	83,417	0.08%	大買/
2022/03/24	90.5	128.91	149.2	128.02	128.00	-58.7	82,453	-0.07%	大賣/
2022/03/23	137.4	131.01	15.3	131.05	130.50	122.1	82,569	0.15%	大買/鉅額交易
2022/03/22	79.7	130.73	49.4	130.07	129.50	30.3	82,630	0.04%
2022/03/21	46.5	130.54	58.6	131.05	131.50	-12.1	83,027	-0.01%
2022/03/18	71.9	130.14	117.6	130.07	130.00	-45.6	83,743	-0.05%	大賣/
2022/03/17	107	131.16	119.4	130.59	133.00	-12.4	83,304	-0.01%	大買/大賣/
2022/03/16	289.4	128.78	163.6	128.77	127.00	125.8	81,632	0.15%	大買/大賣/鉅額交易
2022/03/15	317.7	133.15	277.7	132.26	130.00	40	77,870	0.05%	大買/大賣/
2022/03/14	130.1	130.30	205.4	131.08	132.50	-75.4	75,063	-0.10%	大買/大賣/
2022/03/11	76.7	124.74	160.6	125.27	125.50	-83.9	74,144	-0.11%	大賣/
2022/03/10	213.6	127.52	140.8	125.58	124.00	72.8	74,720	0.10%	大買/大賣/
2022/03/09	79.6	122.04	73.3	123.11	125.50	6.4	74,426	0.01%
2022/03/08	202	120.78	119.5	119.05	118.00	82.5	75,309	0.11%	大買/大賣/
2022/03/07	260.7	129.72	167	128.99	125.50	93.7	73,027	0.13%	大買/大賣/
2022/03/04	201.4	132.02	393.3	130.97	133.00	-191.9	70,755	-0.27%	大買/大賣/鉅額交易
2022/03/03	128.7	123.69	142.5	123.50	125.00	-13.8	67,329	-0.02%	大買/大賣/
2022/03/02	36.8	120.93	66.1	120.54	120.50	-29.3	67,365	-0.04%
2022/03/01	70.6	119.30	97.1	119.46	120.50	-26.5	67,492	-0.04%
2022/02/25	24.5	115.85	24	116.02	115.50	0.5	66,518	0.00%
2022/02/24	56.3	113.31	25.4	113.57	112.50	30.9	66,509	0.05%
2022/02/23	25.2	115.70	44.1	115.39	116.00	-18.9	66,667	-0.03%
2022/02/22	134.6	113.81	70.8	113.49	113.50	63.8	66,784	0.10%	大買/
2022/02/21	61	119.42	193.6	119.18	119.50	-132.6	66,056	-0.20%	大賣/鉅額交易
2022/02/18	61	115.51	221.9	115.27	116.50	-160.9	65,633	-0.25%	大賣/鉅額交易
2022/02/17	81.9	113.83	24.2	113.77	112.00	57.7	65,389	0.09%
2022/02/16	10	113.00	26.1	112.92	112.50	-16.1	65,849	-0.02%
2022/02/15	20.2	111.60	13.5	111.33	111.00	6.7	67,216	0.01%
2022/02/14	64	113.12	46	113.72	110.50	18	69,698	0.03%
2022/02/11	66.3	113.68	30.6	113.71	112.00	35.7	70,922	0.05%
2022/02/10	10.1	112.93	53.1	112.80	114.00	-42.9	73,391	-0.06%
2022/02/09	49.3	113.08	131.9	113.44	112.00	-82.6	75,972	-0.11%	大賣/
2022/02/08	166.5	111.35	146.5	112.71	112.50	20	76,404	0.03%	大買/大賣/
2022/02/07	7.2	102.72	62.2	104.07	108.00	-54.9	75,977	-0.07%
2022/01/26	70	98.84	99.4	98.49	98.60	-29.5	77,797	-0.04%
2022/01/25	55.9	96.97	15.4	96.95	95.10	40.5	78,903	0.05%
2022/01/24	21.1	98.52	62.2	98.62	99.90	-41.1	79,863	-0.05%
2022/01/21	80.5	100.40	48.6	100.69	99.00	32	81,531	0.04%
2022/01/20	35.1	104.56	11	104.32	104.00	24.1	81,873	0.03%
2022/01/19	28.2	104.27	16.9	104.45	104.00	11.3	82,182	0.01%
2022/01/18	4	106.13	9.3	106.04	106.50	-5.2	82,578	-0.01%
2022/01/17	28	105.48	19.2	105.60	105.50	8.8	84,025	0.01%
2022/01/14	32.1	105.09	28.4	104.99	107.50	3.8	85,320	0.00%
2022/01/13	27.5	106.46	2	107.25	105.00	25.5	85,258	0.03%
2022/01/12	74.5	110.09	26.4	110.67	108.00	48.1	85,586	0.06%
2022/01/11	20.4	112.62	26.1	112.69	112.00	-5.7	86,061	-0.01%
2022/01/10	38.3	111.12	13	110.58	111.50	25.3	88,288	0.03%
2022/01/07	21.4	113.28	27	114.65	113.50	-5.6	88,943	-0.01%
2022/01/06	16.7	115.50	97.5	115.53	114.50	-80.8	90,871	-0.09%
2022/01/05	9.2	115.82	21.3	115.80	115.00	-12.1	92,607	-0.01%
2022/01/04	83.4	115.23	98.1	114.58	115.50	-14.7	94,435	-0.02%
2022/01/03	113.5	115.28	53	115.33	114.50	60.5	95,492	0.06%	大買/
2021/12/30	55.1	121.46	19	121.79	121.00	36.1	96,085	0.04%
2021/12/29	33.2	125.54	49.2	125.18	124.50	-16	96,956	-0.02%
2021/12/28	14.1	125.64	30.4	125.45	125.00	-16.3	99,686	-0.02%
2021/12/27	24.2	123.04	2.5	123.27	122.50	21.8	102,126	0.02%
2021/12/24	14.3	122.92	11.6	122.72	122.50	2.7	104,474	0.00%
2021/12/23	60.5	123.73	15.7	123.80	122.50	44.9	104,848	0.04%
2021/12/22	21.6	125.03	14.4	125.26	124.00	7.3	105,445	0.01%
2021/12/21	11.3	123.36	37.9	124.77	125.50	-26.7	106,154	-0.03%
2021/12/20	31.1	122.82	21	122.48	122.00	10.1	106,601	0.01%
2021/12/17	20.4	124.41	37.3	124.46	123.50	-16.9	107,404	-0.02%
2021/12/16	40	123.51	24.5	123.32	122.00	15.6	107,424	0.01%
2021/12/15	25.2	120.88	41.3	121.38	122.50	-16.1	107,772	-0.01%
2021/12/14	108.9	123.11	71.2	123.58	120.00	37.7	108,598	0.03%	大買/
2021/12/13	74.5	127.37	127.2	127.86	127.50	-52.7	107,638	-0.05%	大賣/
2021/12/10	48.3	125.14	86.6	125.21	124.00	-38.3	107,904	-0.04%
2021/12/09	26.5	127.81	48.7	128.03	128.50	-22.2	108,286	-0.02%
2021/12/08	168.6	129.62	46.1	128.59	127.00	122.5	108,570	0.11%	大買/鉅額交易
2021/12/07	115.7	127.11	118.6	127.04	126.50	-2.9	108,326	0.00%	大買/大賣/
2021/12/06	145.6	125.97	96.3	125.86	125.50	49.3	107,348	0.05%	大買/
2021/12/03	135.6	123.62	111.8	123.15	121.00	23.8	107,425	0.02%	大買/大賣/
2021/12/02	146.6	120.94	400.9	119.16	122.00	-254.4	108,920	-0.23%	大買/大賣/鉅額交易
2021/12/01	44	115.08	43.2	115.07	115.00	0.9	108,146	0.00%
2021/11/30	199	113.54	88.5	114.03	115.50	110.5	109,446	0.10%	大買/鉅額交易
2021/11/29	64.2	110.59	62.8	110.77	110.00	1.4	110,108	0.00%
2021/11/26	83.3	111.74	43	112.22	108.50	40.2	111,251	0.04%
2021/11/25	58.2	114.28	72.7	114.29	114.50	-14.4	111,468	-0.01%
2021/11/24	36.4	111.21	38.1	111.13	111.00	-1.7	111,235	0.00%
2021/11/23	42.3	111.92	44.1	111.69	111.00	-1.8	112,812	0.00%
2021/11/22	34.1	111.19	210.6	109.58	110.50	-176.5	114,198	-0.15%	大賣/鉅額交易
2021/11/19	53.2	109.15	70.1	108.39	107.50	-16.9	114,975	-0.01%
2021/11/18	15	109.23	42.8	109.96	109.50	-27.8	117,677	-0.02%
2021/11/17	88.8	109.12	152	108.19	107.50	-63.2	121,270	-0.05%	大賣/
2021/11/16	263.4	107.44	105.3	107.89	110.00	158.1	123,103	0.13%	大買/大賣/鉅額交易
2021/11/15	85.2	108.09	69	106.04	105.00	16.2	127,419	0.01%
2021/11/12	63.5	107.86	42.1	107.93	106.50	21.4	131,716	0.02%
2021/11/11	138.7	109.88	122.9	111.78	106.00	15.9	132,977	0.01%	大買/大賣/
2021/11/10	80.5	116.60	58.2	118.46	115.00	22.3	135,003	0.02%
2021/11/09	216.9	117.81	128.2	117.31	116.00	88.6	140,209	0.06%	大買/大賣/
2021/11/08	130.6	111.62	135	113.84	118.00	-4.4	142,061	0.00%	大買/大賣/
2021/11/05	43	105.95	34.1	107.00	107.50	8.9	139,337	0.01%
2021/11/04	95	110.18	90.5	109.75	106.00	4.5	138,354	0.00%
2021/11/03	167.1	106.81	172.2	107.05	108.50	-5.1	136,510	0.00%	大買/大賣/
2021/11/02	112.5	100.95	125.3	101.40	101.50	-12.8	134,128	-0.01%	大買/大賣/
2021/11/01	108.4	98.99	115.8	98.88	98.00	-7.4	132,545	-0.01%	大買/大賣/
2021/10/29	437.2	96.16	423.3	96.11	96.50	13.9	131,175	0.01%	大買/大賣/
2021/10/28	194.1	91.15	303	92.13	90.60	-108.9	129,241	-0.08%	大買/大賣/鉅額交易
2021/10/27	26.1	89.45	21.4	89.49	89.30	4.7	128,450	0.00%
2021/10/26	47.2	89.99	102.1	90.56	90.40	-54.9	128,539	-0.04%	大賣/
2021/10/25	75.3	88.50	144.5	88.56	89.50	-69.2	128,190	-0.05%	大賣/
2021/10/22	125.2	86.60	29	85.70	85.10	96.2	134,285	0.07%	大買/
2021/10/21	40.1	90.10	136	90.04	89.30	-96	138,034	-0.07%	大賣/
2021/10/20	41	89.56	42	90.06	88.30	-1	141,419	0.00%
2021/10/19	72	89.33	71.4	89.31	88.00	0.7	147,572	0.00%
2021/10/18	179.2	86.50	292.2	86.11	89.00	-113.1	153,817	-0.07%	大買/大賣/鉅額交易
2021/10/15	83.1	92.38	93.6	92.29	92.30	-10.4	158,915	-0.01%
2021/10/14	121.1	90.99	162	91.56	92.40	-40.9	165,462	-0.02%	大買/大賣/
2021/10/13	105.2	90.21	119.3	90.68	88.50	-14.1	169,792	-0.01%	大買/大賣/
2021/10/12	219.7	89.67	207.1	89.99	87.40	12.6	178,274	0.01%	大買/大賣/
2021/10/08	233.6	97.79	164.1	98.47	96.80	69.5	182,954	0.04%	大買/大賣/
2021/10/07	74.2	98.61	85.4	97.89	98.50	-11.2	193,894	-0.01%
2021/10/06	96.9	95.28	124.1	95.41	92.50	-27.2	200,591	-0.01%	大賣/
2021/10/05	271.2	95.26	340.9	95.01	98.20	-69.7	207,184	-0.03%	大買/大賣/
2021/10/04	213.7	99.69	168.7	100.04	97.20	45	213,430	0.02%	大買/大賣/
2021/10/01	211.2	112.81	107.3	110.06	108.00	103.9	221,206	0.05%	大買/大賣/鉅額交易
2021/09/30	40.7	119.00	23	118.39	119.50	17.7	228,637	0.01%
2021/09/29	63.2	116.92	69.8	117.47	116.50	-6.6	234,860	0.00%
2021/09/28	87.1	119.41	58.7	120.27	119.00	28.4	235,128	0.01%
2021/09/27	34.7	127.21	49.2	127.77	124.50	-14.5	235,404	-0.01%
2021/09/24	92.2	126.17	120.1	126.05	126.50	-27.9	235,906	-0.01%	大賣/
2021/09/23	11	121.82	16.4	122.06	121.50	-5.4	235,844	0.00%
2021/09/22	22.2	119.68	11.2	120.04	119.50	11	236,684	0.00%
2021/09/17	26.1	121.20	87.2	122.33	123.00	-61.1	237,068	-0.03%
2021/09/16	28.3	119.60	18	118.86	118.00	10.3	236,470	0.00%
2021/09/15	35.6	118.84	42.3	118.91	121.50	-6.7	236,838	0.00%
2021/09/14	69.6	120.32	12.4	122.07	117.50	57.2	237,316	0.02%
2021/09/13	51.1	126.71	31.1	126.68	124.50	20	237,488	0.01%
2021/09/10	74.3	123.09	71.5	123.43	125.50	2.8	246,873	0.00%
2021/09/09	37.1	120.93	65	120.38	121.50	-27.9	257,351	-0.01%
2021/09/08	105.1	119.47	117.8	120.33	122.00	-12.7	263,381	0.00%	大買/大賣/
2021/09/07	182.6	119.30	194.7	119.91	120.50	-12.1	272,442	0.00%	大買/大賣/
2021/09/06	105.3	116.92	130.2	115.23	113.00	-24.9	276,298	-0.01%	大買/大賣/
2021/09/03	70.5	122.28	56	121.10	120.50	14.4	281,059	0.01%
2021/09/02	102.2	125.63	92	125.23	126.00	10.2	284,216	0.00%	大買/
2021/09/01	125.9	128.08	53.2	127.60	125.00	72.8	287,620	0.03%	大買/
2021/08/31	66.4	132.90	76.2	133.50	133.50	-9.7	289,436	0.00%
2021/08/30	30.4	137.29	60.3	137.36	136.00	-29.9	296,177	-0.01%
2021/08/27	123.1	137.43	109.4	138.05	137.00	13.7	301,757	0.00%	大買/大賣/
2021/08/26	101.1	137.64	99.3	138.29	140.00	1.8	307,355	0.00%	大買/
2021/08/25	110.1	136.34	101.2	136.97	138.50	8.9	313,162	0.00%	大買/大賣/
2021/08/24	258.7	140.00	255.7	138.72	134.50	3	317,742	0.00%	大買/大賣/
2021/08/23	216.6	140.40	241.9	139.97	139.50	-25.4	322,119	-0.01%	大買/大賣/
2021/08/20	149	128.71	161.2	129.19	130.50	-12.2	325,644	0.00%	大買/大賣/
2021/08/19	343.2	132.16	350.2	132.36	126.50	-7	335,133	0.00%	大買/大賣/
2021/08/18	276.1	129.32	338.2	130.44	136.50	-62.1	341,307	-0.02%	大買/大賣/
2021/08/17	153	127.01	135	127.80	124.50	18	345,747	0.01%	大買/大賣/
2021/08/16	260	131.41	241.2	131.39	126.00	18.8	353,207	0.01%	大買/大賣/
2021/08/13	345.1	135.63	389.8	135.78	133.00	-44.7	356,926	-0.01%	大買/大賣/
2021/08/12	271.5	128.25	294.5	128.96	133.50	-23.1	361,288	-0.01%	大買/大賣/
2021/08/11	14.7	121.48	1	125.00	125.00	13.7	362,298	0.00%
2021/08/10	21.5	128.42	17.6	128.51	130.00	3.9	366,350	0.00%
2021/08/09	12	133.08	14.1	133.69	132.50	-2.1	375,355	0.00%
2021/08/06	9	131.17	52.3	132.74	131.00	-43.3	385,819	-0.01%
2021/08/05	21.3	126.47	6	125.50	125.50	15.3	394,945	0.00%
2021/08/04	54	129.42	20.6	129.45	129.00	33.4	400,626	0.01%
2021/08/03	29.3	123.42	38	124.99	126.00	-8.7	409,286	0.00%
2021/08/02	39.2	116.56	54	116.35	120.00	-14.8	416,150	0.00%
2021/07/30	110.4	126.50	74.6	129.46	117.00	35.8	423,521	0.01%	大買/
2021/07/29	70.9	124.20	72	126.08	129.50	-1.1	430,617	0.00%
2021/07/28	632	117.53	710.3	116.65	118.00	-78.3	438,242	-0.02%	大買/大賣/
2021/07/27	407.4	126.45	385.5	125.56	122.50	21.9	443,452	0.00%	大買/大賣/
2021/07/26	465.9	143.09	220.5	140.00	136.00	245.4	443,188	0.06%	大買/大賣/鉅額交易
2021/07/23	547.8	141.46	509.3	143.66	145.50	38.4	444,634	0.01%	大買/大賣/
2021/07/22	582.7	143.04	605.8	142.71	140.50	-23.2	444,272	-0.01%	大買/大賣/
2021/07/21	569.1	162.61	621.1	165.09	153.50	-52	443,347	-0.01%	大買/大賣/
2021/07/20	446.8	176.84	281.3	175.70	170.50	165.5	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	509.9	192.23	352	191.58	188.00	157.9	437,498	0.04%	大買/大賣/鉅額交易
2021/07/16	722.9	187.02	542.2	188.79	188.00	180.7	431,890	0.04%	大買/大賣/鉅額交易
2021/07/15	245.1	172.85	396.6	173.54	179.00	-151.5	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	748.7	168.24	744.9	168.11	163.00	3.8	415,579	0.00%	大買/大賣/
2021/07/13	557.7	188.11	697.8	189.17	176.00	-140.1	404,074	-0.03%	大買/大賣/鉅額交易
2021/07/12	472.3	201.17	1,093.3	203.84	195.50	-621	395,926	-0.16%	大買/大賣/鉅額交易
2021/07/09	1,221.2	210.81	721.8	206.85	195.50	499.4	387,845	0.13%	大買/大賣/鉅額交易
2021/07/08	701.9	211.43	1,086.4	212.30	216.50	-384.6	379,248	-0.10%	大買/大賣/鉅額交易
2021/07/07	824.6	220.10	460.8	219.90	210.00	363.8	368,918	0.10%	大買/大賣/鉅額交易
2021/07/06	353.8	210.78	639.5	213.53	216.50	-285.8	359,596	-0.08%	大買/大賣/鉅額交易
2021/07/05	118.5	189.06	107.8	189.48	197.00	10.8	353,712	0.00%	大買/大賣/
2021/07/02	210.1	192.53	325.1	190.98	191.00	-114.9	356,844	-0.03%	大買/大賣/鉅額交易
2021/07/01	222.3	193.43	245.8	193.86	196.00	-23.5	356,879	-0.01%	大買/大賣/
2021/06/30	240.5	175.07	280.8	177.40	182.50	-40.3	356,519	-0.01%	大買/大賣/
2021/06/29	244.6	166.60	150.9	166.94	166.00	93.8	356,354	0.03%	大買/大賣/
2021/06/28	110.4	162.13	221.8	162.86	166.00	-111.4	356,036	-0.03%	大買/大賣/鉅額交易
2021/06/25	170.8	150.49	231.9	151.03	151.00	-61	355,308	-0.02%	大買/大賣/
2021/06/24	169.1	144.10	195.3	143.29	149.00	-26.2	355,062	-0.01%	大買/大賣/
2021/06/23	390.5	143.16	261.4	144.59	139.50	129.1	354,532	0.04%	大買/大賣/鉅額交易
2021/06/22	232.3	158.67	248.3	159.42	154.50	-16.1	353,074	0.00%	大買/大賣/
2021/06/21	638.4	157.43	483	158.71	158.50	155.5	352,224	0.04%	大買/大賣/鉅額交易
2021/06/18	789.2	145.70	602	146.37	149.50	187.2	343,265	0.05%	大買/大賣/鉅額交易
2021/06/17	443.4	132.24	403.4	132.64	140.50	40	335,123	0.01%	大買/大賣/
2021/06/16	1,007.8	133.06	904.9	133.28	130.00	102.9	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	581.3	122.15	395.1	123.73	127.50	186.2	325,696	0.06%	大買/大賣/鉅額交易
2021/06/11	426.6	116.47	467.1	115.88	116.00	-40.5	322,158	-0.01%	大買/大賣/
2021/06/09	407.6	114.68	388.7	114.26	113.00	18.9	317,997	0.01%	大買/大賣/
2021/06/08	303.3	111.38	399.8	111.87	114.50	-96.5	317,367	-0.03%	大買/大賣/
2021/06/07	552.3	109.54	955.6	113.01	107.00	-403.2	316,138	-0.13%	大買/大賣/鉅額交易
2021/06/04	248.4	115.93	304.1	116.08	115.50	-55.7	310,473	-0.02%	大買/大賣/
2021/06/03	477.8	114.63	518.8	114.39	112.50	-40.9	305,815	-0.01%	大買/大賣/
2021/06/02	449.5	114.44	380.2	113.89	111.00	69.3	300,491	0.02%	大買/大賣/
2021/06/01	914.4	106.24	1,007.2	105.33	112.50	-92.8	294,111	-0.03%	大買/大賣/
2021/05/31	628.6	109.38	506.9	108.37	102.50	121.7	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	661.1	107.16	570.7	107.41	108.00	90.4	284,171	0.03%	大買/大賣/
2021/05/27	769	102.08	520.3	102.07	103.00	248.7	282,340	0.09%	大買/大賣/鉅額交易
2021/05/26	1,227	95.85	1,102.5	95.17	98.80	124.5	273,176	0.05%	大買/大賣/鉅額交易
2021/05/25	648.8	90.44	1,415.3	92.38	91.00	-766.5	264,602	-0.29%	大買/大賣/鉅額交易
2021/05/24	979.5	95.04	839	95.30	93.10	140.6	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	845	88.72	880.8	89.09	91.80	-35.7	254,732	-0.01%	大買/大賣/
2021/05/20	1,186.1	83.90	818	83.89	83.50	368.1	249,501	0.15%	大買/大賣/鉅額交易
2021/05/19	877.8	78.85	345.8	78.60	80.50	532	240,679	0.22%	大買/大賣/鉅額交易
2021/05/18	398.7	72.20	438.3	72.02	73.20	-39.6	240,357	-0.02%	大買/大賣/
2021/05/17	662.5	70.02	758.3	70.02	66.60	-95.8	239,398	-0.04%	大買/大賣/
2021/05/14	872.4	75.01	959.8	74.48	74.00	-87.4	231,834	-0.04%	大買/大賣/
2021/05/13	724.1	81.95	1,200.8	80.62	79.20	-476.7	223,617	-0.21%	大買/大賣/鉅額交易
2021/05/12	506.5	91.56	993.7	94.05	87.90	-487.2	219,837	-0.22%	大買/大賣/鉅額交易
2021/05/11	628.4	100.26	534.4	98.80	97.60	94.1	217,333	0.04%	大買/大賣/
2021/05/10	1,087	97.79	1,020.1	98.08	100.50	66.9	211,021	0.03%	大買/大賣/
2021/05/07	996.6	88.22	565.4	87.71	91.50	431.2	205,669	0.21%	大買/大賣/鉅額交易
2021/05/06	1,043.6	88.18	1,060.7	86.52	84.30	-17.1	199,980	-0.01%	大買/大賣/
2021/05/05	1,296.8	83.87	1,179.3	83.69	87.00	117.5	194,188	0.06%	大買/大賣/鉅額交易
2021/05/04	1,864.7	85.59	2,278.5	84.29	80.00	-413.8	188,143	-0.22%	大買/大賣/鉅額交易
2021/05/03	864.3	86.12	625.4	86.70	87.70	239	178,164	0.13%	大買/大賣/鉅額交易
2021/04/29	1,135.3	76.03	1,532.4	74.26	79.80	-397.1	176,200	-0.23%	大買/大賣/鉅額交易
2021/04/28	493.7	75.14	337.8	74.90	75.00	155.9	175,065	0.09%	大買/大賣/鉅額交易
2021/04/27	1,063.2	70.38	570.5	70.79	72.00	492.7	173,347	0.28%	大買/大賣/鉅額交易
2021/04/26	719.5	65.25	795.2	65.88	66.40	-75.7	173,132	-0.04%	大買/大賣/
2021/04/23	855.8	59.74	1,162.4	59.86	60.40	-306.5	171,013	-0.18%	大買/大賣/鉅額交易
2021/04/22	194.3	62.39	497.5	59.89	59.60	-303.2	164,496	-0.18%	大買/大賣/鉅額交易
2021/04/21	45.3	62.37	47	61.82	62.70	-1.7	164,016	0.00%
2021/04/20	39.5	55.15	39	55.82	57.00	0.5	164,103	0.00%
2021/04/19	178	54.03	76.5	55.04	55.00	101.5	164,405	0.06%	大買/鉅額交易
2021/04/16	729	49.79	171.7	47.85	50.60	557.3	164,100	0.34%	大買/大賣/鉅額交易
2021/04/15	67.5	46.33	64.7	46.67	46.70	2.8	164,510	0.00%
2021/04/14	88	43.40	766	44.74	45.50	-678	164,583	-0.41%	大賣/鉅額交易
2021/04/13	736	46.20	43	46.32	44.80	693	164,633	0.42%	大買/鉅額交易
2021/04/12	161.3	45.80	113.5	45.84	46.10	47.8	164,629	0.03%	大買/大賣/
2021/04/09	111.7	42.26	147.6	42.61	42.75	-35.9	165,508	-0.02%	大買/大賣/
2021/04/08	557	46.43	903.1	46.30	46.20	-346.1	166,041	-0.21%	大買/大賣/鉅額交易
2021/04/07	208.4	45.84	362.3	44.59	46.35	-153.9	163,315	-0.09%	大買/大賣/鉅額交易
2021/04/06	138.1	42.48	186.1	42.46	44.15	-48	167,064	-0.03%	大買/大賣/
2021/04/01	154.1	39.52	87.1	39.35	40.15	67	166,929	0.04%	大買/
2021/03/31	169.5	37.26	106.1	37.25	37.70	63.4	168,610	0.04%	大買/大賣/
2021/03/30	93.2	35.26	47.1	34.94	35.40	46.1	170,852	0.03%
2021/03/29	512	35.20	39.6	35.31	35.25	472.4	173,799	0.27%	大買/鉅額交易
2021/03/26	280.2	33.10	81.2	33.35	34.00	199	177,613	0.11%	大買/鉅額交易
2021/03/25	92	32.77	81	32.79	32.50	11	180,526	0.01%
2021/03/24	90.2	33.31	100.1	33.00	33.80	-9.9	183,190	-0.01%
2021/03/23	236.8	34.27	968.9	33.43	33.50	-732.1	183,605	-0.40%	大買/大賣/鉅額交易
2021/03/22	904	35.57	638.8	35.64	35.85	265.2	183,839	0.14%	大買/大賣/鉅額交易
2021/03/19	598.5	32.66	969	32.95	32.60	-370.5	183,461	-0.20%	大買/大賣/鉅額交易
2021/03/18	83.7	31.65	67.5	31.69	31.90	16.2	179,519	0.01%
2021/03/17	130.6	30.87	282.4	30.95	31.30	-151.8	178,101	-0.09%	大買/大賣/鉅額交易
2021/03/16	523	30.48	293.7	30.46	30.05	229.3	175,723	0.13%	大買/大賣/鉅額交易
2021/03/15	1,130.5	30.56	1,025	30.12	31.30	105.5	173,929	0.06%	大買/大賣/鉅額交易
2021/03/12	238.9	29.22	498	29.21	29.15	-259	171,598	-0.15%	大買/大賣/鉅額交易
2021/03/11	235.1	28.82	201.3	28.72	28.10	33.9	167,339	0.02%	大買/大賣/
2021/03/10	441.6	28.08	201.2	28.13	28.00	240.5	164,597	0.15%	大買/大賣/鉅額交易
2021/03/09	481	27.36	78.9	27.22	27.60	402.1	162,088	0.25%	大買/鉅額交易
2021/03/08	131	26.89	82.1	27.02	26.80	48.9	160,756	0.03%	大買/
2021/03/05	90.3	26.36	89.2	26.58	26.05	1.1	159,337	0.00%
2021/03/04	81.1	26.95	32.7	26.81	26.60	48.4	158,383	0.03%
2021/03/03	142.5	27.04	247.6	27.13	27.60	-105.1	157,418	-0.07%	大買/大賣/鉅額交易
2021/03/02	1,176	29.05	978.4	27.51	27.10	197.6	155,628	0.13%	大買/大賣/鉅額交易
2021/02/26	90.4	28.27	811.4	28.09	29.00	-721	151,002	-0.48%	大賣/鉅額交易
2021/02/25	759	28.86	209	28.75	28.50	550	148,592	0.37%	大買/大賣/鉅額交易
2021/02/24	266.2	28.72	881	28.82	27.90	-614.8	146,173	-0.42%	大買/大賣/鉅額交易
2021/02/23	718.5	28.70	550	28.77	28.25	168.5	142,744	0.12%	大買/大賣/鉅額交易
2021/02/22	227.2	27.73	311.5	28.04	28.15	-84.3	136,924	-0.06%	大買/大賣/
2021/02/19	441	25.50	579	25.30	25.60	-138	134,800	-0.10%	大買/大賣/鉅額交易
2021/02/18	693.7	25.21	235.6	25.11	25.55	458.1	132,533	0.35%	大買/大賣/鉅額交易
2021/02/17	108	22.70	319.9	22.62	23.65	-211.9	127,312	-0.17%	大買/大賣/鉅額交易
2021/02/05	542	21.89	66	21.72	21.50	476	124,684	0.38%	大買/鉅額交易
2021/02/04	117.4	21.89	510.4	21.82	21.95	-393	124,262	-0.32%	大買/大賣/鉅額交易
2021/02/03	553.4	21.59	160.7	21.56	21.60	392.7	123,587	0.32%	大買/大賣/鉅額交易
2021/02/02	573	20.45	514	20.74	20.95	59	119,774	0.05%	大買/大賣/
2021/02/01	121.5	19.20	60.3	19.33	19.05	61.2	118,145	0.05%	大買/
2021/01/29	111	19.99	692	19.78	19.75	-581	116,569	-0.50%	大買/大賣/鉅額交易
2021/01/28	752	20.94	215.2	20.92	20.70	536.8	115,488	0.46%	大買/大賣/鉅額交易
2021/01/27	118	21.13	685.1	21.69	20.80	-567.1	114,260	-0.50%	大買/大賣/鉅額交易
2021/01/26	133	22.16	80.1	22.35	21.60	52.9	112,583	0.05%	大買/
2021/01/25	438.4	23.35	837.6	23.12	23.00	-399.2	110,642	-0.36%	大買/大賣/鉅額交易
2021/01/22	392	21.98	255.1	22.04	22.60	136.9	108,188	0.13%	大買/大賣/鉅額交易
2021/01/21	2,107.3	21.54	1,161.4	21.04	20.85	945.9	105,576	0.90%	大買/大賣/鉅額交易
2021/01/20	407.1	20.71	1,472.3	21.11	20.20	-1,065.2	101,734	-1.05%	大買/大賣/鉅額交易
2021/01/19	505.6	23.51	331.1	23.40	21.85	174.5	97,764	0.18%	大買/大賣/鉅額交易
2021/01/18	16.3	23.26	330	22.09	23.80	-313.8	93,141	-0.34%	大賣/鉅額交易
2021/01/15	50	23.48	2	23.35	23.35	48	92,675	0.05%
2021/01/14	19	25.13	40	25.58	25.90	-21	92,322	-0.02%
2021/01/13	52	24.63	15	24.79	24.00	37	91,662	0.04%
2021/01/12	99.5	25.75	45	25.93	25.70	54.5	90,925	0.06%
2021/01/11	89	28.33	18.6	28.21	28.55	70.4	90,036	0.08%
2021/01/08	82.5	26.31	30	26.51	27.30	52.5	89,573	0.06%
2021/01/07	32.1	25.95	36	26.02	25.95	-3.9	88,545	0.00%
2021/01/06	108	30.01	45	30.44	28.80	63	87,849	0.07%	大買/
2021/01/05	65	31.11	75.5	31.10	32.00	-10.5	87,095	-0.01%
2021/01/04	154.7	31.32	47.5	31.66	32.15	107.2	86,404	0.12%	大買/鉅額交易
2020/12/31	119	28.20	133.5	27.95	29.25	-14.5	84,864	-0.02%	大買/大賣/
2020/12/30	173.9	27.08	129	26.96	27.50	44.9	83,413	0.05%	大買/大賣/
2020/12/29	862.6	27.60	378.7	27.19	27.90	483.9	81,779	0.59%	大買/大賣/鉅額交易
2020/12/28	137	24.93	58.5	25.20	25.40	78.5	76,844	0.10%	大買/
2020/12/25	271	22.96	230.9	23.07	23.10	40.1	75,571	0.05%	大買/大賣/
2020/12/24	236.9	20.38	226.7	20.75	21.00	10.2	72,724	0.01%	大買/大賣/
2020/12/23	733	19.51	1,410	18.51	20.40	-677	69,285	-0.98%	大買/大賣/鉅額交易
2020/12/22	742.4	19.43	250	19.20	18.55	492.4	65,900	0.75%	大買/大賣/鉅額交易
2020/12/21	703.2	18.03	179.1	18.78	18.95	524.1	61,267	0.86%	大買/大賣/鉅額交易
2020/12/18	46	16.90	204.1	16.88	17.25	-158.1	57,813	-0.27%	大賣/鉅額交易
2020/12/17	12.3	15.74	28.1	15.74	15.70	-15.8	54,615	-0.03%
2020/12/16	233	15.55	51	15.70	15.85	182	53,429	0.34%	大買/鉅額交易
2020/12/15	257.1	15.78	161.2	15.57	15.55	95.9	51,443	0.19%	大買/大賣/
2020/12/14	252	14.02	146.3	14.18	15.05	105.7	47,680	0.22%	大買/大賣/鉅額交易
2020/12/11	134	13.84	48	13.66	13.70	86	45,914	0.19%	大買/
2020/12/10	58	14.49	36.8	14.48	14.35	21.2	44,395	0.05%
2020/12/09	222.3	14.02	81.1	14.31	14.40	141.2	43,318	0.33%	大買/鉅額交易
2020/12/08	90.6	13.83	377.9	13.66	14.05	-287.3	41,790	-0.69%	大賣/鉅額交易
2020/12/07	33	12.82	8	12.91	12.85	25	39,863	0.06%
2020/12/04	48	12.73	7	12.74	12.85	41	39,614	0.10%
2020/12/03	22	12.91	4	13.05	12.75	18	39,836	0.05%
2020/12/02	179	12.91	206	12.82	12.90	-27	39,983	-0.07%	大買/大賣/
2020/12/01	31	12.98	230	13.04	13.05	-199	39,773	-0.50%	大賣/鉅額交易
2020/11/30	23	13.51	10	13.58	13.25	13	39,186	0.03%
2020/11/27	20	13.65	38.2	13.60	13.60	-18.2	38,799	-0.05%
2020/11/26	183	13.83	18	13.50	13.55	165	39,024	0.42%	大買/鉅額交易
2020/11/25	215	13.55	19	13.54	13.60	196	37,940	0.52%	大買/鉅額交易
2020/11/24	21	13.11	10	13.17	13.05	11	36,503	0.03%
2020/11/23	30	12.96	87	13.00	13.00	-57	36,077	-0.16%
2020/11/20	20	12.74	15.3	12.75	12.80	4.7	36,061	0.01%
2020/11/19	14.6	12.79	15	12.72	12.75	-0.4	35,891	0.00%
2020/11/18	228	12.67	20	12.82	13.00	208	35,285	0.59%	大買/鉅額交易
2020/11/17	21	12.47	17.1	12.47	12.50	3.9	34,088	0.01%
2020/11/16	38	12.57	1	12.50	12.50	37	33,507	0.11%
2020/11/13	81	12.50	21	12.38	12.50	60	32,987	0.18%
2020/11/12	116.2	12.54	583	12.49	12.35	-466.8	32,192	-1.45%	大買/大賣/鉅額交易
2020/11/11	547.7	13.43	822.2	12.66	13.55	-274.6	31,069	-0.88%	大買/大賣/鉅額交易
2020/11/10	223	13.89	76.7	13.80	13.60	146.3	29,680	0.49%	大買/鉅額交易
2020/11/09	924.2	13.39	96.2	13.84	14.10	828	27,977	2.96%	大買/鉅額交易
2020/11/06	59	12.71	121.8	12.67	12.90	-62.8	26,436	-0.24%	大賣/
2020/11/05	31	12.23	13	12.40	12.25	18	25,773	0.07%
2020/11/04	35.1	12.30	63	12.35	12.50	-27.9	25,082	-0.11%
2020/11/03	6.5	11.76	44	11.93	11.75	-37.5	24,036	-0.16%
2020/11/02	13	11.68	4	11.63	11.60	9	23,624	0.04%
2020/10/30	115	11.70	20	11.70	11.50	95	23,097	0.41%	大買/
2020/10/29	24	11.05	34	11.39	11.60	-10	22,271	-0.04%
2020/10/28	10	11.50	64	11.62	11.45	-54	21,599	-0.25%
2020/10/27	28	11.62	15	11.69	12.00	13	20,898	0.06%
2020/10/26	53	11.55	174	12.00	12.10	-121	19,703	-0.61%	大賣/鉅額交易
2020/10/23	12	10.90	35	10.86	11.00	-23	17,875	-0.13%
2020/10/22	1	10.45	9	10.40	10.45	-8	17,349	-0.05%
2020/10/21	32	10.58	0	0.00	10.55	32	17,269	0.19%
2020/10/20	4	10.28	68	10.61	10.60	-64	17,162	-0.37%
2020/10/19	26	10.53	63	10.59	10.45	-37	16,970	-0.22%
2020/10/16	27	10.41	24	10.40	10.40	3	16,824	0.02%
2020/10/15	0	0.00	48	10.41	10.40	-48	16,513	-0.29%
2020/10/14	3	10.13	0	0.00	10.20	3	16,227	0.02%
2020/10/13	66	10.24	17	10.19	10.25	49	16,135	0.30%
2020/10/12	0	0.00	2	9.95	10.00	-2	15,831	-0.01%
2020/10/08	12	9.99	18	10.07	10.05	-6	15,745	-0.04%
2020/10/06	5	10.05	6	10.15	10.15	-1	15,419	-0.01%
2020/10/05	20	9.99	37	10.08	10.15	-17	15,248	-0.11%
2020/09/29	7	9.67	0	0.00	9.61	7	14,902	0.05%
2020/09/28	5	9.41	723	9.51	9.45	-718	14,780	-4.86%	大賣/鉅額交易
2020/09/25	718	9.58	12	9.53	9.75	706	14,620	4.83%	大買/鉅額交易
2020/09/24	9	9.14	5	9.15	9.01	4	14,303	0.03%
2020/09/23	14	9.60	1	9.54	9.44	13	14,123	0.09%
2020/09/22	0	0.00	14	10.00	9.97	-14	13,868	-0.10%
2020/09/21	1	9.85	0	0.00	9.88	1	13,649	0.01%
2020/09/17	7	9.94	0	0.00	9.91	7	13,429	0.05%
2020/09/16	23	9.86	1	9.85	9.81	22	13,283	0.17%
2020/09/15	1	10.15	0	0.00	10.20	1	12,987	0.01%
2020/09/14	4	10.06	197	10.34	10.10	-193	12,854	-1.50%	大賣/鉅額交易
2020/09/11	65	10.94	149	10.80	10.20	-84	12,460	-0.67%	大賣/
2020/09/10	22	11.01	4	10.95	10.95	18	11,789	0.15%
2020/09/09	30.4	11.06	11	11.16	11.30	19.4	11,470	0.17%
2020/09/08	116	11.55	27	11.29	11.25	89	11,174	0.80%	大買/
2020/09/07	141	12.08	48	11.78	11.95	93	10,524	0.88%	大買/
2020/09/04	13.6	11.32	33.6	10.74	11.50	-20	9,850	-0.20%
2020/09/03	71	11.10	30	11.05	11.05	41	9,363	0.44%
2020/09/02	34.1	10.71	31.9	10.55	11.00	2.2	8,900	0.03%
2020/09/01	80	10.59	102	10.62	10.60	-22	8,377	-0.26%	大賣/
2020/08/31	0	0.00	2	10.10	10.10	-2	7,563	-0.03%
2020/08/28	3.3	9.29	157	9.22	9.21	-153.7	7,152	-2.15%	大賣/鉅額交易
2020/08/27	99	9.54	8	9.32	9.36	91	6,942	1.31%
2020/08/26	168	9.13	70.2	9.32	9.61	97.8	6,374	1.53%	大買/
2020/08/25	44	8.40	68	8.50	8.74	-24	5,435	-0.44%
2020/08/24	5	7.77	31.7	8.00	7.95	-26.7	5,058	-0.53%
2020/08/21	0	0.00	45	7.99	7.84	-45	4,964	-0.91%
2020/08/20	6	7.77	20	8.09	7.67	-14	4,796	-0.29%
2020/08/19	5	8.20	67	8.55	8.24	-62	4,517	-1.37%
2020/08/18	8	8.45	40	8.62	8.43	-32	4,353	-0.74%
2020/08/17	31	8.41	339	8.55	8.62	-308	4,208	-7.32%	大賣/鉅額交易
2020/08/14	51	8.51	66	8.62	8.59	-15	3,969	-0.38%
2020/08/13	35	7.93	4	7.89	7.89	31	3,491	0.89%
2020/08/12	20	7.49	3	7.46	7.69	17	3,270	0.52%
2020/08/11	38	7.64	91.5	7.76	7.81	-53.5	2,909	-1.84%
2020/08/10	63	6.80	4.7	7.10	7.10	58.3	2,437	2.39%
2020/08/07	11	6.39	0	0.00	6.46	11	2,182	0.50%
2020/08/06	5	6.50	1	6.52	6.38	4	2,167	0.18%
2020/08/03	1	6.30	0	0.00	6.29	1	2,165	0.05%
2020/07/31	0	0.00	0.2	6.27	6.31	-0.2	2,161	-0.01%
2020/07/28	0	0.00	4	6.07	6.06	-4	2,287	-0.18%
2020/07/21	3	6.34	0	0.00	6.34	3	2,904	0.10%
2020/07/20	1	6.31	0	0.00	6.28	1	2,912	0.03%
2020/07/17	0	0.00	1	6.36	6.31	-1	2,923	-0.03%
2020/07/09	0	0.00	0	6.53	6.57	0	3,114	0.00%
2020/07/08	0	0.00	1	6.70	6.65	-1	3,117	-0.03%
2020/07/06	0	0.00	0.8	6.52	6.56	-0.8	3,153	-0.03%
2020/07/02	0	0.00	10	6.45	6.45	-10	3,143	-0.32%
2020/07/01	0	0.00	3	6.48	6.45	-3	3,119	-0.10%
2020/06/30	1	6.47	0	0.00	6.50	1	3,119	0.03%
2020/06/29	0	0.00	6	6.46	6.47	-6	3,134	-0.19%
2020/06/24	0	0.00	5	6.55	6.54	-5	3,136	-0.16%
2020/06/19	0	0.00	20	6.50	6.59	-20	3,177	-0.63%
2020/06/16	20	6.55	0	0.00	6.59	20	3,225	0.62%
2020/06/15	0	0.00	20	6.33	6.42	-20	3,290	-0.61%
2020/06/11	0	0.00	3	6.75	6.54	-3	3,348	-0.09%
2020/06/10	3	6.82	0	0.00	6.84	3	3,357	0.09%
2020/06/09	2	6.91	0	0.00	6.89	2	3,411	0.06%
2020/06/05	5	6.75	0	0.00	6.85	5	3,400	0.15%
2020/05/29	5	6.64	0	0.00	6.50	5	3,313	0.15%
2020/05/22	0	0.00	10	6.74	6.68	-10	3,282	-0.30%
2020/05/21	0	0.00	2	6.73	6.83	-2	3,236	-0.06%
2020/05/19	1	6.50	17	6.50	6.45	-16	3,125	-0.51%
2020/05/14	0	0.00	0	6.35	6.39	0	3,195	0.00%
2020/05/13	1	6.37	0	0.00	6.59	1	3,177	0.03%
2020/05/08	1	6.40	0	0.00	6.37	1	3,119	0.03%
2020/05/05	0	0.00	6	6.51	6.43	-6	3,090	-0.19%
2020/05/04	10	6.63	9.3	6.60	6.57	0.7	3,036	0.02%
2020/04/29	7	6.62	0	0.00	6.79	7	2,847	0.25%
2020/04/28	7	5.97	1.1	6.25	6.25	5.9	2,604	0.23%
2020/04/22	0	0.00	8	5.41	5.40	-8	2,438	-0.33%
2020/04/16	1	5.43	0	0.00	5.41	1	2,311	0.04%
2020/04/15	2	5.45	7	5.56	5.47	-5	2,279	-0.22%
2020/04/09	28	5.36	0	0.00	5.45	28	2,081	1.35%
2020/04/07	0	0.00	0.9	5.10	5.13	-0.9	1,994	-0.04%
2020/03/31	0	0.00	2	5.10	5.08	-2	1,968	-0.10%
2020/03/27	25	5.25	0	0.00	5.18	25	1,934	1.29%
2020/03/26	25	5.15	0	0.00	5.25	25	1,915	1.30%
2020/03/25	50	5.16	0	0.00	5.15	50	1,919	2.60%
2020/03/24	0	0.00	3	5.02	4.97	-3	1,886	-0.16%
2020/03/23	52	4.96	20	4.88	4.89	32	1,867	1.71%
2020/03/20	0	0.00	52	5.01	5.02	-52	1,848	-2.81%
2020/03/17	0	0.00	3	4.99	4.95	-3	1,673	-0.18%
2020/03/16	5	5.30	3	5.28	5.20	2	1,616	0.12%
2020/02/27	10	6.83	0	0.00	6.93	10	1,465	0.68%
2020/02/24	47	6.99	0	0.00	6.94	47	1,416	3.32%
2020/02/20	0	0.00	5	7.23	7.14	-5	1,411	-0.35%
2020/02/19	8	7.02	0	0.00	7.21	8	1,463	0.55%
2020/02/18	10	6.74	0	0.00	6.99	10	1,442	0.69%
2020/02/06	5	6.67	28	6.67	6.68	-23	1,384	-1.66%
2020/02/05	0	0.00	101	6.52	6.52	-101	1,368	-7.38%	大賣/鉅額交易
2020/02/04	0	0.00	12	6.51	6.49	-12	1,359	-0.88%
2020/02/03	3	6.43	21	6.40	6.46	-18	1,344	-1.34%
2020/01/17	0	0.00	1	7.28	7.25	-1	1,200	-0.08%
2020/01/16	24	7.29	0	0.00	7.27	24	1,205	1.99%
2020/01/15	147	7.22	0.5	7.20	7.25	146.5	1,203	12.18%	大買/鉅額交易
2020/01/14	0	0.00	50	7.26	7.22	-50	1,213	-4.12%
2020/01/10	25	7.22	0	0.00	7.23	25	1,220	2.05%
2020/01/09	25	7.23	0	0.00	7.22	25	1,219	2.05%
2020/01/08	5	7.20	0	0.00	7.20	5	1,231	0.41%
2020/01/03	18	7.28	0	0.00	7.32	18	1,281	1.40%
2019/12/31	0	0.00	5	7.20	7.21	-5	1,274	-0.39%
2019/12/30	20	7.20	1	7.22	7.20	19	1,267	1.50%
2019/12/25	10	7.22	5	7.26	7.24	5	1,294	0.39%
2019/12/24	12	7.23	1	7.25	7.23	11	1,313	0.84%
2019/12/23	3.1	7.24	0	0.00	7.24	3.1	1,329	0.23%
2019/12/20	3	7.23	0	0.00	7.23	3	1,330	0.23%
2019/12/18	0	0.00	0.3	7.32	7.37	-0.3	1,312	-0.03%
2019/12/13	10	7.30	5	7.31	7.26	5	1,315	0.38%
2019/12/12	0	0.00	10	7.30	7.27	-10	1,327	-0.75%
2019/12/10	10	7.29	0	0.00	7.30	10	1,325	0.75%
2019/12/09	10	7.25	0	0.00	7.27	10	1,335	0.75%
2019/12/06	20	7.35	0	0.00	7.29	20	1,330	1.50%
2019/12/04	10	7.38	0	0.00	7.49	10	1,317	0.76%
2019/12/02	40	7.45	0	0.00	7.52	40	1,310	3.05%
2019/11/29	20	7.19	30	7.29	7.29	-10	1,256	-0.80%
2019/11/28	30	6.90	0.4	7.03	7.09	29.6	1,212	2.44%
2019/11/27	10	7.04	0	0.00	7.10	10	1,206	0.83%
2019/11/25	50	7.05	1	7.05	7.06	49	1,186	4.13%
2019/11/21	0.3	7.00	0	0.00	7.02	0.3	1,193	0.02%
2019/11/20	6	6.98	0	0.00	7.03	6	1,195	0.50%
2019/11/18	12	6.98	10.5	7.10	7.07	1.5	1,194	0.13%
2019/11/15	10	7.21	0	0.00	7.22	10	1,151	0.87%
2019/11/14	10	7.31	0	0.00	7.33	10	1,134	0.88%
2019/11/13	0.9	7.42	0	0.00	7.45	0.9	1,120	0.08%
2019/11/12	2	7.50	0	0.00	7.48	2	1,160	0.17%
2019/11/11	0	0.00	20	7.50	7.51	-20	1,196	-1.67%
2019/11/07	11	7.56	0	0.00	7.57	11	1,226	0.90%
2019/11/06	10	7.60	0	0.00	7.57	10	1,231	0.81%
2019/11/05	10	7.59	0	0.00	7.58	10	1,237	0.81%
2019/11/04	0	0.00	10	7.60	7.59	-10	1,248	-0.80%
2019/10/24	0	0.00	20	7.77	7.73	-20	1,377	-1.45%
2019/10/23	20	7.79	1	7.73	7.72	19	1,412	1.34%
2019/10/22	0	0.00	10	7.77	7.75	-10	1,456	-0.69%
2019/10/08	0	0.00	1	7.56	7.55	-1	2,078	-0.05%
2019/10/07	2	7.66	0	0.00	7.65	2	2,127	0.09%
2019/10/04	10	7.71	0	0.00	7.68	10	2,142	0.47%
2019/10/02	0	0.00	23	7.78	7.77	-23	2,158	-1.07%
2019/10/01	21	7.80	0	0.00	7.82	21	2,235	0.94%
2019/09/26	0	0.00	20	7.87	7.88	-20	2,330	-0.86%
2019/09/25	0	0.00	3	7.88	7.87	-3	2,339	-0.13%
2019/09/24	0	0.00	3	7.90	7.90	-3	2,362	-0.13%
2019/09/17	20	7.90	0	0.00	7.88	20	2,358	0.85%
2019/09/11	0	0.00	20	7.98	7.96	-20	2,389	-0.84%
2019/09/04	0	0.00	7	8.03	8.05	-7	2,436	-0.29%
2019/08/16	0	0.00	2.8	7.94	8.10	-2.8	2,397	-0.12%
2019/08/13	0.3	8.17	2	8.38	8.17	-1.7	2,333	-0.07%
2019/08/02	0	0.00	55	8.48	8.48	-55	2,406	-2.29%
2019/08/01	0	0.00	25	8.62	8.69	-25	2,391	-1.05%
2019/07/30	0	0.00	5	8.84	8.86	-5	2,385	-0.21%
2019/07/26	5	8.92	0	0.00	8.94	5	2,375	0.21%
2019/07/25	40	8.88	33	8.94	8.98	7	2,357	0.30%
2019/07/24	32	8.86	20	8.90	8.90	12	2,326	0.52%
2019/07/23	4	9.03	0	0.00	8.98	4	2,286	0.17%
2019/07/22	12	9.10	1	9.15	9.16	11	2,207	0.50%
2019/07/19	10	9.06	66	9.04	9.09	-56	2,070	-2.70%
2019/07/18	50	9.05	86	8.93	9.01	-36	1,940	-1.86%
2019/07/17	10	8.81	0	0.00	9.00	10	1,826	0.55%
2019/07/16	10	8.82	2	8.88	8.89	8	1,783	0.45%
2019/07/15	0	0.00	110	8.62	8.68	-110	1,710	-6.43%	大賣/鉅額交易
2019/07/11	10	8.65	15	8.70	8.72	-5	1,722	-0.29%
2019/07/10	0	0.00	5	8.40	8.45	-5	1,672	-0.30%
2019/07/08	0	0.00	40	8.53	8.45	-40	1,714	-2.33%
2019/07/04	35	8.35	22	8.47	8.54	13	1,629	0.80%
2019/07/01	0	0.00	40.3	8.20	8.16	-40.3	1,542	-2.62%
2019/06/27	0	0.00	20	8.14	8.14	-20	1,542	-1.30%
2019/06/17	0	0.00	12	8.08	8.08	-12	1,586	-0.76%
2019/06/11	5	7.98	0	0.00	8.00	5	1,605	0.31%
2019/05/17	1	7.98	0	0.00	7.96	1	1,875	0.05%
2019/05/16	3	8.30	0	0.00	8.12	3	1,806	0.17%
2019/05/15	10	8.30	15	8.30	8.30	-5	1,768	-0.28%
2019/05/10	20	8.60	0	0.00	8.48	20	1,754	1.14%
2019/05/06	10	8.82	0	0.00	8.74	10	1,741	0.57%
2019/04/24	4	8.83	0	0.00	8.81	4	1,721	0.23%
2019/04/22	5	8.98	0	0.00	8.93	5	1,732	0.29%
2019/04/19	10	8.89	0	0.00	8.89	10	1,700	0.59%
2019/04/11	0	0.00	0	8.70	8.75	0	1,619	0.00%
2019/03/26	3	8.63	3.2	8.63	8.63	-0.2	1,731	-0.01%
2019/03/25	0	0.00	5	8.67	8.66	-5	1,799	-0.28%
2019/03/14	2	8.87	2	8.87	8.87	0	1,984	0.00%
2019/03/12	2	8.97	2	8.97	8.98	0	2,032	0.00%
2019/03/04	2	9.24	2	9.23	9.24	0	2,398	0.00%
2019/02/26	5	9.24	0	0.00	9.19	5	2,388	0.21%
2019/02/21	0	0.00	10	8.95	8.95	-10	2,249	-0.44%
2019/01/28	2	8.99	2	8.99	8.99	0	2,422	0.00%
2019/01/25	0	0.00	2	8.95	8.96	-2	2,446	-0.08%
2018/12/26	0	0.00	0.1	8.61	8.66	-0.1	3,187	0.00%
2018/12/25	5	8.70	0	0.00	8.72	5	3,179	0.16%
2018/12/24	3	8.98	0	0.00	8.98	3	3,153	0.10%
2018/12/18	5	9.19	0	0.00	9.21	5	3,158	0.16%
2018/12/17	7	9.12	2	9.25	9.41	5	3,083	0.16%
2018/12/07	0	0.00	0	8.89	8.89	0	2,853	0.00%
2018/12/04	0	0.00	1	9.13	9.06	-1	2,838	-0.04%
2018/12/03	1	8.85	3	9.03	9.00	-2	2,786	-0.07%
2018/11/30	0	0.00	2	9.04	9.04	-2	2,686	-0.07%
2018/11/29	20	9.08	0	0.00	8.94	20	2,650	0.75%
2018/11/27	2	9.00	0	0.00	9.00	2	2,525	0.08%
2018/11/22	2	8.50	0	0.00	8.48	2	2,410	0.08%
2018/11/21	1	8.48	0	0.00	8.56	1	2,397	0.04%
2018/11/01	0	0.00	8.4	8.45	8.55	-8.4	2,600	-0.32%
2018/10/31	8	8.34	8	8.62	8.54	0	2,594	0.00%
2018/10/29	9	8.09	0	0.00	8.09	9	2,535	0.36%
2018/10/26	2	8.35	0	0.00	8.35	2	2,524	0.08%
2018/10/24	0	0.00	8	8.47	8.68	-8	2,496	-0.32%
2018/10/23	3	8.77	16	8.70	8.66	-13	2,480	-0.52%
2018/10/22	21	8.89	18	8.89	8.90	3	2,451	0.12%
2018/10/19	14	8.55	0	0.00	8.72	14	2,364	0.59%
2018/10/18	8	8.26	0	0.00	8.37	8	2,252	0.36%
2018/10/17	0	0.00	1	7.52	7.61	-1	2,183	-0.05%
2018/10/16	1	7.50	4	7.64	7.47	-3	2,206	-0.14%
2018/10/15	5	7.58	0	0.00	7.56	5	2,216	0.23%
2018/10/09	0	0.00	1	8.38	8.38	-1	2,086	-0.05%
2018/10/08	0	0.00	0.5	8.37	8.41	-0.5	2,071	-0.02%
2018/10/01	2	8.71	0	0.00	8.71	2	2,120	0.09%
2018/09/25	4	8.66	0	0.00	8.65	4	2,112	0.19%
2018/09/21	0	0.00	1	8.75	8.72	-1	2,123	-0.05%
2018/09/13	0	0.00	100	8.60	8.59	-100	2,445	-4.09%
2018/09/12	1	8.58	0	0.00	8.55	1	2,468	0.04%
2018/09/11	0	0.00	2	8.62	8.68	-2	2,507	-0.08%
2018/09/07	4	8.57	0	0.00	8.60	4	2,537	0.16%
2018/08/30	0	0.00	0.3	8.84	8.85	-0.3	3,013	-0.01%
2018/08/29	0	0.00	0.5	8.88	8.91	-0.5	3,118	-0.02%
2018/08/28	1	8.87	0	0.00	8.88	1	3,159	0.03%
2018/08/24	1	8.85	3	8.87	8.85	-2	3,323	-0.06%
2018/08/22	0	0.00	2	8.75	8.79	-2	3,439	-0.06%
2018/08/21	0	0.00	8	8.68	8.69	-8	3,508	-0.23%
2018/08/20	0	0.00	2	8.51	8.57	-2	3,630	-0.06%
2018/08/17	1	8.40	0	0.00	8.36	1	3,600	0.03%
2018/08/16	1	8.43	2	8.47	8.41	-1	3,620	-0.03%
2018/08/14	11	8.60	2	8.62	8.63	9	3,676	0.24%
2018/08/10	0	0.00	1	9.11	9.08	-1	3,700	-0.03%
2018/08/07	4	9.34	4	9.33	9.30	0	3,893	0.00%
2018/08/03	1	9.15	0.1	9.14	9.20	0.9	4,146	0.02%
2018/08/02	1	9.13	0	0.00	9.13	1	4,165	0.02%
2018/07/30	1	9.18	0	0.00	9.14	1	4,315	0.02%
2018/07/27	1	9.21	0	0.00	9.19	1	4,328	0.02%
2018/07/25	0	0.00	0.5	9.18	9.23	-0.5	4,403	-0.01%
2018/07/20	0	0.00	1	9.25	9.14	-1	4,520	-0.02%
2018/07/19	0	0.00	20	9.05	9.09	-20	4,508	-0.44%
2018/07/16	2	8.97	0	0.00	8.97	2	4,531	0.04%
2018/07/11	5	8.96	0	0.00	8.97	5	4,554	0.11%
2018/07/06	0	0.00	1	8.80	8.73	-1	4,603	-0.02%
2018/06/27	1	9.04	0	0.00	8.98	1	4,560	0.02%
2018/06/26	1	9.14	0	0.00	9.22	1	4,471	0.02%
2018/06/25	5	9.37	0	0.00	9.33	5	4,410	0.11%
2018/06/19	0	0.00	100	9.69	9.78	-100	4,407	-2.27%
2018/06/12	5	9.67	7.9	9.85	9.88	-2.9	4,309	-0.07%
2018/06/07	10	9.60	1	9.46	9.66	9	4,138	0.22%
2018/06/06	7	9.43	0	0.00	9.45	7	4,193	0.17%
2018/06/05	0	0.00	2	9.43	9.42	-2	4,160	-0.05%
2018/06/04	3	9.41	0	0.00	9.42	3	4,124	0.07%
2018/05/17	0	0.00	13.6	9.42	9.29	-13.6	4,805	-0.28%
2018/05/16	3	9.50	0	0.00	9.50	3	4,906	0.06%
2018/05/15	5	9.61	0	0.00	9.62	5	4,955	0.10%
2018/05/14	8	9.61	2	9.60	9.61	6	5,161	0.12%
2018/05/07	20	10.60	0	0.00	10.40	20	4,948	0.40%
2018/05/02	10	10.40	0	0.00	10.30	10	4,933	0.20%
2018/04/30	100	10.35	0	0.00	10.30	100	5,019	1.99%
2018/04/20	0	0.00	2	10.40	10.35	-2	5,191	-0.04%
2018/04/18	0	0.00	8	10.40	10.35	-8	5,258	-0.15%
2018/04/17	0	0.00	42	10.41	10.35	-42	5,361	-0.78%
2018/04/16	0	0.00	12	10.60	10.55	-12	5,457	-0.22%
2018/04/13	0	0.00	8	10.50	10.60	-8	5,521	-0.14%
2018/04/12	0	0.00	3	10.40	10.35	-3	5,621	-0.05%
2018/04/11	0	0.00	2	10.50	10.35	-2	5,847	-0.03%
2018/04/10	1	10.40	0	0.00	10.35	1	5,963	0.02%
2018/04/09	1	10.40	0	0.00	10.35	1	6,390	0.02%
2018/04/03	4	10.44	0	0.00	10.40	4	7,280	0.05%
2018/04/02	1	10.40	0	0.00	10.40	1	7,301	0.01%
2018/03/31	10	10.55	0	0.00	10.55	10	7,542	0.13%
2018/03/21	1	10.85	1	10.90	10.80	0	7,638	0.00%
2018/03/20	0	0.00	2	10.95	10.90	-2	7,639	-0.03%
2018/03/19	3	11.10	0	0.00	10.95	3	7,698	0.04%
2018/03/16	1	10.85	0	0.00	10.80	1	7,677	0.01%
2018/03/14	0	10.90	0	0.00	10.95	0	7,727	0.00%
2018/03/13	1.5	11.07	0	0.00	11.05	1.5	7,792	0.02%
2018/03/12	0	0.00	1	11.20	11.20	-1	7,844	-0.01%
2018/03/05	0	0.00	1	11.00	10.90	-1	8,755	-0.01%
2018/03/02	1	11.25	100	11.15	11.05	-99	8,747	-1.13%
2018/03/01	100	11.30	11.8	10.76	11.30	88.2	8,897	0.99%
2018/02/27	0	0.00	0	10.40	10.40	0	8,617	0.00%
2018/02/23	0	0.00	2.8	10.15	10.15	-2.8	8,441	-0.03%
2018/02/21	1	10.20	0	0.00	10.15	1	8,486	0.01%
2018/02/09	6	9.73	1	9.70	9.80	5	8,411	0.06%
2018/02/08	1	10.20	1	10.25	10.20	0	8,147	0.00%
2018/02/07	5	10.65	0	0.00	10.55	5	8,001	0.06%
2018/02/06	5	10.80	0	0.00	10.60	5	7,923	0.06%
2018/02/05	5	11.40	0	0.00	11.40	5	7,757	0.06%
2018/02/02	4	11.60	0	0.00	11.55	4	7,902	0.05%
2018/01/31	0	0.00	0.3	11.55	11.60	-0.3	7,987	0.00%
2018/01/26	14	11.74	0	0.00	11.70	14	8,103	0.17%
2018/01/25	11.6	11.70	0	0.00	11.70	11.6	8,245	0.14%
2018/01/24	30	11.85	0	0.00	11.90	30	8,221	0.36%
2018/01/23	10	11.75	0	0.00	11.60	10	8,132	0.12%
2018/01/22	0	0.00	4	11.86	11.75	-4	8,333	-0.05%
2018/01/11	1	11.90	10	12.10	11.90	-9	8,509	-0.11%
2018/01/04	0	0.00	10	12.18	12.15	-10	8,213	-0.12%
2018/01/03	16	12.35	15	12.39	12.15	1	8,162	0.01%
2018/01/02	0	0.00	11	12.29	12.40	-11	8,047	-0.14%