飛宏 (2457)-元大券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	80	41.87	33	41.95	42.00	47	1,463	3.21%
2024/11/19	120	42.04	106	41.88	41.70	14	1,451	0.96%	大買/大賣/
2024/11/18	17	40.53	7	41.10	40.30	10	1,380	0.72%
2024/11/15	38	40.86	36	40.98	41.65	2	1,367	0.15%
2024/11/14	11	40.40	25	40.47	40.00	-14	1,335	-1.05%
2024/11/13	24	41.08	45	41.16	41.10	-21	1,325	-1.58%
2024/11/12	32	41.30	47	41.27	41.40	-15	1,328	-1.13%
2024/11/11	11	40.41	19.2	40.79	41.45	-8.2	1,313	-0.63%
2024/11/08	38	40.53	40	40.76	40.40	-2	1,309	-0.15%
2024/11/07	92.7	40.41	105.1	40.63	41.10	-12.4	1,306	-0.95%	大賣/
2024/11/06	10.1	38.46	18	38.56	38.50	-7.9	1,251	-0.63%
2024/11/05	1	38.10	10	37.90	37.90	-9	1,304	-0.69%
2024/11/04	5	37.65	12.9	37.58	37.45	-7.9	1,397	-0.56%
2024/11/01	34	37.27	57.1	37.41	38.25	-23.1	1,433	-1.61%
2024/10/30	9	37.49	6.7	37.79	37.85	2.3	1,456	0.16%
2024/10/29	20	37.40	29.5	37.60	37.15	-9.5	1,509	-0.63%
2024/10/28	22	38.46	19.4	38.52	37.85	2.6	1,526	0.17%
2024/10/25	105	39.03	104.8	39.35	38.15	0.2	1,548	0.01%	大買/大賣/
2024/10/24	20	38.05	32.3	37.93	37.80	-12.3	1,536	-0.80%
2024/10/23	15	38.30	31.8	38.24	38.05	-16.8	1,553	-1.08%
2024/10/22	3	38.40	3	38.37	38.50	0	1,589	0.00%
2024/10/21	15	38.53	13.2	38.46	38.45	1.8	1,633	0.11%
2024/10/18	19	38.28	30.4	38.18	38.00	-11.4	1,723	-0.66%
2024/10/17	19	39.05	10.1	39.30	38.75	8.9	1,755	0.51%
2024/10/16	34	38.70	4.6	38.77	38.65	29.4	1,780	1.65%
2024/10/15	25	39.35	1	39.10	38.75	24	1,795	1.34%
2024/10/14	12	39.23	10	39.14	39.20	2	1,814	0.11%
2024/10/11	4	39.54	5	39.58	39.25	-1	1,827	-0.05%
2024/10/09	53	39.52	61.1	39.71	39.25	-8.1	1,849	-0.44%
2024/10/08	20	40.26	36	40.20	40.40	-16	1,880	-0.85%
2024/10/07	33	41.00	17.3	41.01	40.95	15.7	1,896	0.83%
2024/10/04	34	41.73	59	41.76	41.25	-25	1,947	-1.28%
2024/10/01	23	42.13	26	42.09	42.30	-3	2,017	-0.15%
2024/09/30	14	41.46	23	41.50	40.85	-9	2,009	-0.45%
2024/09/27	32	41.29	154	41.26	41.35	-122	2,046	-5.96%	大賣/鉅額交易
2024/09/26	56	41.23	64	41.22	41.15	-8	2,052	-0.39%
2024/09/25	25.2	40.04	11	39.96	40.05	14.2	2,012	0.71%
2024/09/24	2	39.73	12.2	39.64	39.75	-10.2	2,021	-0.50%
2024/09/23	32	40.16	30	40.22	40.20	2	2,044	0.10%
2024/09/20	6	39.67	15	39.54	39.55	-9	2,047	-0.44%
2024/09/19	21	38.92	15	38.93	39.10	6	2,058	0.29%
2024/09/18	11	39.04	15	39.06	38.60	-4	2,089	-0.19%
2024/09/16	15	38.87	7	38.96	39.00	8	2,102	0.38%
2024/09/13	2	38.25	4	38.31	38.65	-2	2,120	-0.09%
2024/09/12	15	37.88	4	37.83	38.25	11	2,173	0.51%
2024/09/11	15	37.45	19	37.39	37.35	-4	2,194	-0.18%
2024/09/10	12	37.27	19.3	37.38	37.10	-7.3	2,205	-0.33%
2024/09/09	9	36.24	20.3	36.18	37.60	-11.2	2,227	-0.51%
2024/09/06	41	37.02	24.4	36.82	37.05	16.6	2,273	0.73%
2024/09/05	22	36.68	41.6	36.69	36.35	-19.6	2,285	-0.86%
2024/09/04	64	36.73	95.2	36.76	36.35	-31.2	2,315	-1.35%
2024/09/03	13	39.21	94.7	39.28	38.90	-81.7	2,317	-3.52%
2024/09/02	10	40.21	10.7	39.98	39.75	-0.7	2,356	-0.03%
2024/08/30	10.1	40.11	6	40.33	40.05	4.1	2,524	0.16%
2024/08/29	16	39.64	22.7	39.50	40.15	-6.7	2,605	-0.26%
2024/08/28	1	39.80	5	39.90	39.85	-4	2,599	-0.15%
2024/08/27	14	39.97	12.6	39.94	39.95	1.4	2,624	0.05%
2024/08/26	3	40.37	3.3	40.65	40.50	-0.3	2,630	-0.01%
2024/08/23	15	39.87	29.8	39.82	40.10	-14.8	2,644	-0.56%
2024/08/22	4	40.13	7.1	40.09	39.95	-3.1	2,667	-0.11%
2024/08/21	13	40.21	10.2	40.04	40.05	2.8	2,688	0.10%
2024/08/19	11	40.64	8	40.56	40.50	3	2,730	0.11%
2024/08/16	15	40.82	5	40.89	40.55	10	2,745	0.36%
2024/08/15	7	40.82	8	40.93	40.60	-1	2,770	-0.04%
2024/08/14	32	41.05	39	40.98	41.15	-7	2,776	-0.25%
2024/08/13	27	40.33	23.1	40.47	40.65	3.9	2,765	0.14%
2024/08/12	31	40.32	30	40.44	40.70	1	2,764	0.04%
2024/08/09	71	40.07	89.9	39.93	39.40	-18.9	2,756	-0.69%
2024/08/08	68	39.26	91.4	39.38	38.80	-23.4	2,742	-0.85%
2024/08/07	89.6	39.72	77.9	39.75	40.80	11.6	2,744	0.42%
2024/08/06	310.5	36.60	306.3	36.79	37.25	4.1	2,791	0.15%	大買/大賣/
2024/08/05	16.3	39.16	19.7	39.29	38.60	-3.4	2,739	-0.12%
2024/08/02	29	43.59	41	43.61	42.85	-12	2,725	-0.44%
2024/08/01	60	44.01	62	44.07	44.55	-2	2,713	-0.07%
2024/07/31	20	42.64	18	42.62	42.30	2	2,680	0.07%
2024/07/30	50	42.43	61.8	42.48	43.15	-11.8	2,684	-0.44%
2024/07/29	15	43.04	53.1	43.03	42.65	-38.1	2,687	-1.42%
2024/07/26	14	43.38	39	43.49	43.45	-25	2,822	-0.89%
2024/07/23	31	45.10	31	44.89	44.85	0	2,819	0.00%
2024/07/22	78	43.97	62.2	43.99	43.80	15.8	2,805	0.56%
2024/07/19	43	45.39	49.7	45.94	44.40	-6.7	2,776	-0.24%
2024/07/18	34	47.45	34	47.56	47.45	0	2,709	0.00%
2024/07/17	15	48.91	15	48.83	48.50	0	2,690	0.00%
2024/07/16	16	48.66	23.1	48.33	48.15	-7.1	2,715	-0.26%
2024/07/15	23	48.50	18.5	48.43	48.40	4.5	2,765	0.16%
2024/07/12	26.1	48.88	26.7	48.83	48.85	-0.6	2,910	-0.02%
2024/07/11	7	48.87	7.8	49.08	48.80	-0.8	2,949	-0.03%
2024/07/10	41	49.39	70.7	49.60	49.20	-29.7	2,986	-1.00%
2024/07/09	19.9	50.65	23	50.64	50.80	-3.1	2,964	-0.10%
2024/07/08	101	51.59	56.1	51.76	51.50	45	3,045	1.48%	大買/
2024/07/05	103.6	51.16	102.1	51.47	51.30	1.6	3,042	0.05%	大買/大賣/
2024/07/04	11	49.91	8	49.86	49.55	3	2,981	0.10%
2024/07/03	66	49.78	58.1	49.77	49.75	7.9	2,982	0.26%
2024/07/02	10	48.28	10.5	48.08	48.45	-0.5	2,945	-0.02%
2024/07/01	16	48.38	13.2	48.46	48.20	2.8	2,934	0.10%
2024/06/28	15	48.91	5.3	49.08	48.70	9.7	2,939	0.33%
2024/06/27	15	48.52	24	48.79	48.40	-9	2,962	-0.30%
2024/06/26	27	49.56	22.5	49.49	49.10	4.5	2,955	0.15%
2024/06/25	12	49.06	14.8	49.30	49.35	-2.8	2,962	-0.09%
2024/06/24	26.5	49.43	24.6	49.73	49.25	1.9	2,961	0.06%
2024/06/21	12	50.33	12.6	50.30	50.40	-0.6	2,974	-0.02%
2024/06/20	29	50.10	17	50.02	50.10	12	2,980	0.40%
2024/06/19	57	50.29	60.9	50.53	50.10	-3.9	3,000	-0.13%
2024/06/18	6	51.27	7.4	51.20	51.50	-1.4	2,976	-0.05%
2024/06/17	17	50.96	12	51.17	51.30	5	3,018	0.17%
2024/06/14	15	51.04	14.3	51.10	50.70	0.7	3,022	0.02%
2024/06/13	70	50.66	71.6	50.42	50.70	-1.6	3,023	-0.05%
2024/06/12	17	51.11	44.3	50.94	51.00	-27.3	2,984	-0.92%
2024/06/11	61	51.87	68.1	51.91	52.00	-7.1	2,991	-0.24%
2024/06/07	19	51.85	52	51.89	52.00	-33	3,002	-1.10%
2024/06/06	24	51.20	113.1	50.98	51.30	-89.1	3,000	-2.97%	大賣/
2024/06/05	212.9	52.76	335.5	52.51	51.80	-122.6	2,983	-4.11%	大買/大賣/鉅額交易
2024/06/04	64	52.07	64.7	51.60	52.00	-0.7	2,931	-0.02%
2024/06/03	2	51.15	18.2	50.74	50.80	-16.2	2,939	-0.55%
2024/05/31	6	50.85	196.5	50.84	50.90	-190.5	2,980	-6.39%	大賣/鉅額交易
2024/05/30	32	51.12	10	51.21	51.00	22	3,038	0.72%
2024/05/29	39	51.54	14	51.73	51.40	25	3,185	0.78%
2024/05/28	42	51.71	21	51.74	52.00	21	3,223	0.65%
2024/05/27	41.1	50.92	21	50.79	51.10	20.1	3,272	0.61%
2024/05/24	13	50.03	12.6	50.04	50.20	0.4	3,332	0.01%
2024/05/23	82	50.89	55.9	51.06	50.60	26.1	3,409	0.76%
2024/05/22	28	50.59	25	50.50	50.50	3	3,458	0.09%
2024/05/21	6	50.03	4	50.40	50.40	2	3,522	0.06%
2024/05/20	14	49.85	6.6	49.65	49.50	7.4	3,587	0.21%
2024/05/17	17	49.80	16	49.80	49.70	1	3,782	0.03%
2024/05/16	18	49.52	17	49.52	49.45	1	4,218	0.02%
2024/05/15	37	49.62	17.1	49.61	49.50	19.9	4,296	0.46%
2024/05/14	21	49.88	20	49.75	49.70	1	4,321	0.02%
2024/05/13	29	48.16	41	48.33	49.00	-12	4,352	-0.28%
2024/05/10	103	48.47	150.1	48.48	48.45	-47.1	4,334	-1.09%	大買/大賣/
2024/05/09	48	50.26	50.3	50.42	49.95	-2.3	4,257	-0.05%
2024/05/08	24	50.60	44.5	50.49	50.60	-20.5	4,236	-0.48%
2024/05/07	24	50.68	32.7	50.81	51.00	-8.7	4,257	-0.20%
2024/05/06	23	50.93	35.4	51.11	50.80	-12.4	4,324	-0.29%
2024/05/03	22	52.13	20.5	52.47	51.50	1.5	4,331	0.04%
2024/05/02	49	52.58	30.3	52.74	52.80	18.7	4,380	0.43%
2024/04/30	481	53.70	454.7	53.74	53.50	26.3	4,415	0.59%	大買/大賣/
2024/04/29	20	50.92	42	51.03	51.50	-22	4,310	-0.51%
2024/04/26	29	50.88	22.4	51.11	50.70	6.6	4,314	0.15%
2024/04/25	33	51.36	14	51.41	51.20	19	4,328	0.44%
2024/04/24	55	52.03	39	51.96	52.30	16	4,349	0.37%
2024/04/23	57	51.39	25	51.67	51.00	32	4,409	0.73%
2024/04/22	133	51.82	86.2	52.23	51.00	46.8	4,457	1.05%	大買/
2024/04/19	84	52.99	142	53.46	52.50	-58	4,465	-1.30%	大賣/
2024/04/18	277	55.18	216	55.14	54.50	61	4,481	1.36%	大買/大賣/
2024/04/17	68	52.65	72	52.43	53.30	-4	4,357	-0.09%
2024/04/16	84	50.57	92.1	50.77	51.00	-8.1	4,349	-0.19%
2024/04/15	56	52.85	38	53.17	52.30	18	4,370	0.41%
2024/04/12	80	53.66	73	53.75	53.80	7	4,423	0.16%
2024/04/11	54.1	52.86	28	52.91	52.50	26.1	4,364	0.60%
2024/04/10	28	54.23	18	54.37	54.10	10	4,349	0.23%
2024/04/09	33	53.88	21	53.91	54.00	12	4,362	0.28%
2024/04/08	37	54.13	20	53.86	53.70	17	4,448	0.38%
2024/04/03	6	53.50	6	53.60	53.30	0	4,456	0.00%
2024/04/02	40	54.13	31.2	54.27	54.30	8.8	4,476	0.20%
2024/04/01	78	54.54	53	54.44	54.60	25	4,509	0.55%
2024/03/29	56.1	53.35	47.7	53.48	53.30	8.4	4,529	0.18%
2024/03/28	45	53.12	34	53.22	53.00	11	4,526	0.24%
2024/03/27	22	53.47	13.8	53.55	53.30	8.2	4,531	0.18%
2024/03/26	76	53.90	42.9	53.92	53.30	33.1	4,547	0.73%
2024/03/25	60	55.21	15	55.23	55.20	45	4,531	0.99%
2024/03/22	67	54.72	29.5	54.85	54.30	37.5	4,573	0.82%
2024/03/21	24	53.56	23	53.59	53.80	1	4,558	0.02%
2024/03/20	109	53.14	64.1	53.37	53.00	45	4,653	0.97%	大買/
2024/03/19	66	54.57	5.9	54.44	54.30	60.1	4,634	1.30%
2024/03/18	59.1	54.32	7.2	54.48	54.40	51.9	4,682	1.11%
2024/03/15	28	54.93	25.3	54.93	55.00	2.7	4,699	0.06%
2024/03/14	25	55.14	66.4	55.30	55.20	-41.4	4,778	-0.87%
2024/03/13	34	55.42	76.3	55.46	55.00	-42.3	4,833	-0.88%
2024/03/12	19	56.64	9.3	56.71	56.40	9.7	4,881	0.20%
2024/03/11	89	56.17	24.3	56.03	56.30	64.7	4,964	1.30%
2024/03/08	151.1	56.96	204.8	56.95	55.90	-53.7	5,023	-1.07%	大買/大賣/
2024/03/07	117.2	58.48	205.8	58.92	58.00	-88.7	5,013	-1.77%	大買/大賣/
2024/03/06	24	60.25	53.4	60.23	60.10	-29.4	4,997	-0.59%
2024/03/05	63	60.42	94.8	60.31	60.00	-31.8	5,096	-0.62%
2024/03/04	183	61.67	215.8	61.56	60.60	-32.8	5,211	-0.63%	大買/大賣/
2024/03/01	104	60.51	79.3	60.48	60.30	24.7	5,228	0.47%	大買/
2024/02/29	85	61.10	69.6	61.10	61.30	15.4	5,690	0.27%
2024/02/27	92.1	59.78	111.1	59.88	60.20	-19	6,506	-0.29%	大賣/
2024/02/26	91	60.99	78.7	61.12	61.20	12.3	6,952	0.18%
2024/02/23	83	60.76	136	60.43	59.70	-53	6,907	-0.77%	大賣/
2024/02/22	137	61.44	100	61.22	61.30	37	6,865	0.54%	大買/
2024/02/21	51	61.93	96	61.80	61.50	-45	6,858	-0.66%
2024/02/20	215	62.08	224	62.15	61.80	-9	6,946	-0.13%	大買/大賣/
2024/02/19	1,111.3	61.63	879	61.71	62.30	232.3	6,809	3.41%	大買/大賣/鉅額交易
2024/02/16	50	58.15	33	58.22	58.70	17	6,414	0.27%
2024/02/15	37	55.81	58.3	55.96	56.20	-21.3	6,380	-0.33%
2024/02/05	44	55.96	60	56.01	56.10	-16	6,399	-0.25%
2024/02/02	41	57.57	28	57.51	57.00	13	6,378	0.20%
2024/02/01	25	56.96	27	56.86	57.20	-2	6,381	-0.03%
2024/01/31	12	57.32	9	57.44	57.00	3	6,377	0.05%
2024/01/30	87	58.06	79	58.20	57.80	8	6,392	0.13%
2024/01/29	97	58.33	112	58.36	58.80	-15	6,439	-0.23%	大賣/
2024/01/26	23	57.15	41	57.26	56.90	-18	6,422	-0.28%
2024/01/25	196	58.38	212	58.69	58.00	-16	6,482	-0.25%	大買/大賣/
2024/01/24	58	58.47	79	58.41	58.60	-21	6,668	-0.31%
2024/01/23	60	58.04	83	57.82	57.30	-23	6,673	-0.34%
2024/01/22	23	56.99	28	56.88	57.00	-5	6,658	-0.08%
2024/01/19	42	56.50	57	56.47	56.50	-15	6,715	-0.22%
2024/01/18	49	55.19	299.6	55.22	56.00	-250.6	6,766	-3.70%	大賣/鉅額交易
2024/01/17	119	55.83	236.9	56.37	55.30	-117.9	6,908	-1.71%	大買/大賣/鉅額交易
2024/01/16	152	58.33	175	58.39	57.60	-23	7,033	-0.33%	大買/大賣/
2024/01/15	68	58.16	68	58.25	58.30	0	7,136	0.00%
2024/01/12	76	57.61	108.4	57.38	56.90	-32.4	7,196	-0.45%	大賣/
2024/01/11	29	55.60	65	55.89	57.10	-36	7,181	-0.50%
2024/01/10	52	55.43	99.9	55.64	55.00	-47.9	7,209	-0.66%
2024/01/09	79	57.30	140.7	57.62	56.50	-61.7	7,231	-0.85%	大賣/
2024/01/08	181	60.05	208	59.67	58.90	-27	7,202	-0.37%	大買/大賣/
2024/01/05	59	59.26	92	58.99	58.30	-33	7,144	-0.46%
2024/01/04	18	58.04	50	58.10	57.60	-32	7,137	-0.45%
2024/01/03	58	58.66	63	58.60	58.80	-5	7,155	-0.07%
2024/01/02	139	59.80	144	60.05	59.30	-5	7,150	-0.07%	大買/大賣/
2023/12/29	15	58.86	17	58.93	58.90	-2	7,180	-0.03%
2023/12/28	23	58.99	26	58.96	59.00	-3	7,194	-0.04%
2023/12/27	28	59.10	25	58.87	58.40	3	7,222	0.04%
2023/12/26	24	58.65	24	58.44	59.00	0	7,298	0.00%
2023/12/25	11	56.83	11	56.95	57.00	0	7,276	0.00%
2023/12/22	9	56.70	13	56.72	56.40	-4	7,282	-0.05%
2023/12/21	43	57.17	44	56.87	56.60	-1	7,287	-0.01%
2023/12/20	19	57.75	29	57.76	57.80	-10	7,299	-0.14%
2023/12/19	40	57.66	101.1	57.65	57.30	-61.1	7,311	-0.84%	大賣/
2023/12/18	6	59.07	9	59.16	59.00	-3	7,300	-0.04%
2023/12/15	190	59.92	191	59.89	59.10	-1	7,317	-0.01%	大買/大賣/
2023/12/14	88	58.52	17	58.61	58.20	71	7,234	0.98%
2023/12/13	135	58.59	69	58.83	58.30	66	7,219	0.91%	大買/
2023/12/12	52	60.18	26	60.07	59.00	26	7,208	0.36%
2023/12/11	192	59.60	91.1	59.54	59.60	100.9	7,208	1.40%	大買/
2023/12/08	95	60.78	99	60.22	61.00	-4	7,155	-0.06%
2023/12/07	109	61.43	142.2	60.92	60.50	-33.2	7,155	-0.46%	大買/大賣/
2023/12/06	128	62.05	497.2	62.40	61.60	-369.2	7,150	-5.16%	大買/大賣/鉅額交易
2023/12/05	87	61.61	1,174	61.36	62.80	-1,087	7,114	-15.28%	大賣/鉅額交易
2023/12/04	95	62.14	78	62.45	61.80	17	7,125	0.24%
2023/12/01	24	62.07	29	62.33	62.50	-5	7,404	-0.07%
2023/11/30	20	63.38	18	63.75	62.20	2	7,390	0.03%
2023/11/29	376	63.94	322	64.17	63.50	54	7,352	0.73%	大買/大賣/
2023/11/28	141	62.77	134	63.10	62.80	7	7,299	0.10%	大買/大賣/
2023/11/27	832	64.18	860.8	64.38	62.90	-28.8	7,315	-0.39%	大買/大賣/
2023/11/24	2,172.4	63.64	2,093.7	63.66	63.20	78.6	6,905	1.14%	大買/大賣/
2023/11/22	36.2	57.54	37.4	57.57	57.50	-1.2	5,689	-0.02%
2023/11/21	73.3	57.47	75.5	57.24	57.20	-2.2	5,725	-0.04%
2023/11/20	82.4	56.96	81	57.14	56.70	1.4	5,793	0.02%
2023/11/17	537.1	57.26	326.2	57.27	56.20	210.9	5,768	3.66%	大買/大賣/鉅額交易
2023/11/16	356.8	55.89	89	55.89	56.40	267.8	5,691	4.70%	大買/鉅額交易
2023/11/15	65	55.22	47.5	55.02	54.60	17.5	5,899	0.30%
2023/11/14	73.8	54.72	50	54.90	54.80	23.8	6,212	0.38%
2023/11/13	220	53.96	35	53.29	54.00	185	6,271	2.95%	大買/鉅額交易
2023/11/10	49	52.79	50.7	52.88	52.50	-1.7	6,380	-0.03%
2023/11/09	57	53.52	44.8	53.44	53.20	12.2	6,463	0.19%
2023/11/08	10	54.46	142	54.32	54.20	-132	6,531	-2.02%	大賣/鉅額交易
2023/11/07	11	54.31	89	54.32	54.20	-78	6,689	-1.17%
2023/11/06	158	55.01	128	54.95	54.90	30	6,783	0.44%	大買/大賣/
2023/11/03	103	53.64	286.6	53.41	53.30	-183.6	6,757	-2.72%	大買/大賣/鉅額交易
2023/11/02	616	53.00	103.7	53.06	52.80	512.3	6,792	7.54%	大買/大賣/鉅額交易
2023/11/01	531	52.10	337.1	52.29	51.80	194	6,790	2.86%	大買/大賣/鉅額交易
2023/10/31	81	53.40	200.5	53.18	52.50	-119.5	6,621	-1.80%	大賣/鉅額交易
2023/10/30	49	55.29	61.4	55.26	54.60	-12.4	6,706	-0.18%
2023/10/27	50	55.94	116	56.03	55.40	-66	6,836	-0.97%	大賣/
2023/10/26	116	58.15	215.4	57.86	57.00	-99.4	6,903	-1.44%	大買/大賣/
2023/10/25	274	58.91	225.1	58.60	59.10	48.9	6,979	0.70%	大買/大賣/
2023/10/24	505	56.21	413.5	56.14	56.80	91.5	6,897	1.33%	大買/大賣/
2023/10/23	334.5	53.70	399.1	53.77	53.60	-64.6	6,906	-0.94%	大買/大賣/
2023/10/20	142	54.78	137.2	54.76	55.00	4.8	6,885	0.07%	大買/大賣/
2023/10/19	46	56.85	68	56.88	56.10	-22	7,039	-0.31%
2023/10/18	27	58.75	37	59.08	57.70	-10	7,065	-0.14%
2023/10/17	87	60.27	100	60.36	60.60	-13	7,114	-0.18%
2023/10/16	34	59.23	62	59.73	58.70	-28	7,238	-0.39%
2023/10/13	18	62.03	33	61.74	61.50	-15	7,546	-0.20%
2023/10/12	27	62.32	24	62.15	62.50	3	8,089	0.04%
2023/10/11	70	61.67	60.3	61.41	61.70	9.7	8,216	0.12%
2023/10/06	15	61.54	14	61.55	61.60	1	8,402	0.01%
2023/10/05	152	62.98	155	63.36	61.80	-3	8,712	-0.03%	大買/大賣/
2023/10/04	14	61.11	61	60.91	60.80	-47	9,087	-0.52%
2023/10/03	62	62.54	63.3	62.65	62.00	-1.3	9,280	-0.01%
2023/10/02	187	62.32	97.3	62.23	63.00	89.7	9,528	0.94%	大買/
2023/09/28	24	59.08	20	59.32	58.90	4	9,613	0.04%
2023/09/27	7	58.19	32	58.21	58.30	-25	9,991	-0.25%
2023/09/26	64	59.10	17.9	58.86	58.50	46.1	10,168	0.45%
2023/09/25	35	59.12	35	59.20	58.80	0	10,308	0.00%
2023/09/22	31	59.47	30.8	59.43	59.70	0.2	10,443	0.00%
2023/09/21	57	60.14	73.4	60.05	59.60	-16.4	10,508	-0.16%
2023/09/20	46	60.94	50	61.25	60.90	-4	10,594	-0.04%
2023/09/19	29	61.54	35	61.92	61.30	-6	10,873	-0.06%
2023/09/18	24	62.60	35	62.67	62.50	-11	11,060	-0.10%
2023/09/15	48	62.93	28	62.56	63.60	20	11,386	0.18%
2023/09/14	22	62.75	44.1	62.61	62.70	-22.1	11,551	-0.19%
2023/09/13	18	62.86	43	62.68	62.10	-25	11,775	-0.21%
2023/09/12	37	62.62	68.1	62.48	62.00	-31.1	12,067	-0.26%
2023/09/11	22	64.67	121.5	64.39	63.40	-99.5	12,282	-0.81%	大賣/
2023/09/08	24	67.05	94.7	66.62	66.00	-70.7	12,596	-0.56%
2023/09/07	40	68.70	56.4	68.62	68.00	-16.4	13,011	-0.13%
2023/09/06	728	66.51	871.6	66.72	67.80	-143.6	13,275	-1.08%	大買/大賣/鉅額交易
2023/09/05	71	69.20	75.4	69.50	70.70	-4.4	13,234	-0.03%
2023/09/04	87	69.74	163.9	69.65	69.10	-76.9	13,658	-0.56%	大賣/
2023/09/01	127	72.44	156	72.72	71.10	-29	14,142	-0.21%	大買/大賣/
2023/08/31	125	72.37	165	72.57	73.00	-40	14,509	-0.28%	大買/大賣/
2023/08/30	99.3	71.86	131	71.42	71.00	-31.7	15,025	-0.21%	大賣/
2023/08/29	183	71.09	94	70.90	71.50	89	16,015	0.56%	大買/
2023/08/28	89.1	69.79	107	69.40	70.00	-17.9	17,175	-0.10%	大賣/
2023/08/25	60	69.62	64	69.56	69.90	-4	18,143	-0.02%
2023/08/24	166	70.14	134	70.20	69.00	32	18,544	0.17%	大買/大賣/
2023/08/23	17	69.13	12	68.88	68.60	5	18,973	0.03%
2023/08/22	98	68.62	122	68.58	68.50	-24	19,242	-0.12%	大賣/
2023/08/21	452.2	70.15	491	70.14	68.70	-38.8	19,614	-0.20%	大買/大賣/
2023/08/18	747	69.74	565.9	69.80	69.80	181.1	21,131	0.86%	大買/大賣/鉅額交易
2023/08/17	120	65.88	128	65.78	66.90	-8	21,030	-0.04%	大買/大賣/
2023/08/16	217	65.94	180	65.88	66.20	37	21,193	0.17%	大買/大賣/
2023/08/15	70	63.78	82	64.26	64.60	-12	21,721	-0.06%
2023/08/14	130	61.84	130.1	61.85	62.10	-0.1	22,208	0.00%	大買/大賣/
2023/08/11	375	63.60	401.2	63.53	63.50	-26.2	22,801	-0.11%	大買/大賣/
2023/08/10	182	62.40	298.4	62.35	61.60	-116.3	23,117	-0.50%	大買/大賣/鉅額交易
2023/08/09	92	63.77	91	63.74	63.50	1	23,717	0.00%
2023/08/08	210	64.30	232	64.71	64.40	-22	24,317	-0.09%	大買/大賣/
2023/08/07	161	64.67	165.2	64.93	65.20	-4.2	24,618	-0.02%	大買/大賣/
2023/08/04	148	65.46	150.5	65.65	65.40	-2.5	25,312	-0.01%	大買/大賣/
2023/08/02	208	66.08	271.9	65.94	65.30	-63.9	25,743	-0.25%	大買/大賣/
2023/08/01	397	66.74	485.1	66.76	66.50	-88	26,070	-0.34%	大買/大賣/
2023/07/31	125	69.11	132.7	69.22	67.50	-7.7	26,375	-0.03%	大買/大賣/
2023/07/28	223	68.33	369.8	68.43	69.50	-146.8	26,653	-0.55%	大買/大賣/鉅額交易
2023/07/27	62	69.79	189.9	69.80	69.50	-127.9	27,081	-0.47%	大賣/鉅額交易
2023/07/26	400	71.87	508.4	71.92	69.70	-108.4	27,576	-0.39%	大買/大賣/鉅額交易
2023/07/25	122	70.89	249.7	70.71	70.60	-127.7	27,814	-0.46%	大買/大賣/鉅額交易
2023/07/24	341	70.28	486.5	70.31	70.00	-145.5	28,006	-0.52%	大買/大賣/鉅額交易
2023/07/21	292	72.94	105	72.46	73.60	187	28,207	0.66%	大買/大賣/鉅額交易
2023/07/20	292	73.53	193	73.34	73.20	99	29,256	0.34%	大買/大賣/
2023/07/19	270	74.34	461.4	73.96	72.50	-191.4	29,584	-0.65%	大買/大賣/鉅額交易
2023/07/18	744	75.34	998.7	75.33	74.00	-254.7	30,150	-0.84%	大買/大賣/鉅額交易
2023/07/17	1,689.9	76.29	1,296.2	76.47	76.70	393.7	30,543	1.29%	大買/大賣/鉅額交易
2023/07/14	249	74.16	256.5	73.64	72.60	-7.5	31,042	-0.02%	大買/大賣/
2023/07/13	522	73.53	441.4	73.44	72.80	80.6	32,704	0.25%	大買/大賣/
2023/07/12	707.3	71.72	810	71.68	72.00	-102.7	33,621	-0.31%	大買/大賣/鉅額交易
2023/07/11	962	73.40	1,453.9	73.67	72.00	-491.9	34,256	-1.44%	大買/大賣/鉅額交易
2023/07/10	296	77.43	389.9	77.50	76.00	-93.9	34,499	-0.27%	大買/大賣/
2023/07/07	517	77.82	530	77.57	78.30	-13	34,755	-0.04%	大買/大賣/
2023/07/06	420	78.64	414.9	78.69	77.70	5.1	35,037	0.01%	大買/大賣/
2023/07/05	1,084.4	80.08	900.4	80.03	79.40	184	35,753	0.51%	大買/大賣/鉅額交易
2023/07/04	324	78.70	268.9	78.92	77.60	55.1	35,789	0.15%	大買/大賣/
2023/07/03	232	78.95	197.9	78.87	78.80	34.1	35,870	0.10%	大買/大賣/
2023/06/30	143	76.64	133.4	77.01	78.00	9.6	36,476	0.03%	大買/大賣/
2023/06/29	145	75.71	134	75.72	75.50	11	36,628	0.03%	大買/大賣/
2023/06/28	224	75.98	214.1	76.29	75.30	9.9	36,905	0.03%	大買/大賣/
2023/06/27	415	76.64	412.5	77.33	75.60	2.5	37,163	0.01%	大買/大賣/
2023/06/26	91.5	79.60	153.6	80.34	79.30	-62.1	37,281	-0.17%	大賣/
2023/06/21	400.1	81.05	234.2	80.39	81.80	165.9	37,430	0.44%	大買/大賣/鉅額交易
2023/06/20	146	79.58	148.4	80.17	79.40	-2.4	37,547	-0.01%	大買/大賣/
2023/06/19	266.1	80.35	270	80.08	80.80	-3.9	38,426	-0.01%	大買/大賣/
2023/06/16	554	80.46	530.4	80.86	79.10	23.6	39,863	0.06%	大買/大賣/
2023/06/15	251	79.65	342.2	79.74	79.00	-91.2	40,410	-0.23%	大買/大賣/
2023/06/14	581	81.28	558.7	81.72	80.30	22.3	41,215	0.05%	大買/大賣/
2023/06/13	655.4	80.90	635	81.13	82.30	20.4	41,842	0.05%	大買/大賣/
2023/06/12	599	79.64	588.9	79.95	78.50	10.1	42,435	0.02%	大買/大賣/
2023/06/09	528	80.33	532	80.38	79.00	-4	43,618	-0.01%	大買/大賣/
2023/06/08	477.5	79.73	469.8	80.11	78.90	7.7	44,550	0.02%	大買/大賣/
2023/06/07	897.1	83.65	988.8	83.68	81.50	-91.7	45,822	-0.20%	大買/大賣/
2023/06/06	936.5	84.10	922.8	84.25	82.60	13.8	46,949	0.03%	大買/大賣/
2023/06/05	1,411.6	85.67	1,364.3	85.67	85.70	47.3	47,549	0.10%	大買/大賣/
2023/06/02	2,180.5	83.37	2,172.9	83.51	83.40	7.6	47,681	0.02%	大買/大賣/
2023/06/01	1,942.9	80.23	1,994.7	80.44	81.90	-51.8	47,138	-0.11%	大買/大賣/
2023/05/31	1,506	78.26	1,367.2	78.38	78.40	138.8	46,628	0.30%	大買/大賣/鉅額交易
2023/05/30	465.1	77.72	473.9	77.86	76.60	-8.8	45,748	-0.02%	大買/大賣/
2023/05/29	398.3	76.35	387	76.72	76.40	11.3	45,395	0.02%	大買/大賣/
2023/05/26	215	74.86	717	74.41	73.70	-502	45,058	-1.11%	大買/大賣/鉅額交易
2023/05/25	392	74.75	561	75.01	74.50	-169	44,998	-0.38%	大買/大賣/鉅額交易
2023/05/24	3,941.2	78.48	2,789	79.39	75.80	1,152.2	44,898	2.57%	大買/大賣/鉅額交易
2023/05/23	190.1	75.28	133	75.33	75.50	57.1	44,540	0.13%	大買/大賣/
2023/05/22	157.1	74.53	222	74.45	75.30	-64.9	44,960	-0.14%	大買/大賣/
2023/05/19	907	75.54	1,144.7	75.85	73.20	-237.7	44,786	-0.53%	大買/大賣/鉅額交易
2023/05/18	779	75.89	553	76.02	75.80	226	44,433	0.51%	大買/大賣/鉅額交易
2023/05/17	702	75.54	640.8	75.85	74.10	61.2	43,886	0.14%	大買/大賣/
2023/05/16	485.1	73.53	448	73.71	74.40	37.1	43,212	0.09%	大買/大賣/
2023/05/15	499	73.79	485.7	74.03	72.70	13.3	42,738	0.03%	大買/大賣/
2023/05/12	708.3	71.09	588	70.90	73.20	120.3	42,094	0.29%	大買/大賣/鉅額交易
2023/05/11	539	69.67	240.6	69.98	68.90	298.4	41,514	0.72%	大買/大賣/鉅額交易
2023/05/10	1,472	69.03	1,339.1	69.03	70.00	132.9	41,156	0.32%	大買/大賣/鉅額交易
2023/05/09	475	73.47	435.1	73.83	71.70	39.9	40,450	0.10%	大買/大賣/
2023/05/08	388	72.79	404.7	73.02	73.80	-16.7	39,949	-0.04%	大買/大賣/
2023/05/05	829	72.67	604	72.66	71.20	225	39,498	0.57%	大買/大賣/鉅額交易
2023/05/04	373.8	76.20	390.9	76.40	74.00	-17.1	39,065	-0.04%	大買/大賣/
2023/05/03	574.1	76.10	640.5	76.02	76.00	-66.4	38,702	-0.17%	大買/大賣/
2023/05/02	671.2	75.66	465.7	75.53	76.50	205.5	38,138	0.54%	大買/大賣/鉅額交易
2023/04/28	336.5	73.49	252.4	73.66	73.50	84.1	37,572	0.22%	大買/大賣/
2023/04/27	284.7	71.85	270.9	71.78	71.90	13.8	37,132	0.04%	大買/大賣/
2023/04/26	579	71.62	701.8	71.73	71.90	-122.8	36,803	-0.33%	大買/大賣/鉅額交易
2023/04/25	1,846.1	72.96	1,969.4	73.22	72.70	-123.3	36,370	-0.34%	大買/大賣/鉅額交易
2023/04/24	747	73.18	679.9	73.01	73.30	67.2	35,247	0.19%	大買/大賣/
2023/04/21	886.1	73.56	883.6	73.80	72.50	2.5	34,861	0.01%	大買/大賣/
2023/04/20	795.1	75.79	897.4	76.18	74.60	-102.3	34,112	-0.30%	大買/大賣/鉅額交易
2023/04/19	1,151	78.22	1,166	78.27	77.80	-15	33,376	-0.04%	大買/大賣/
2023/04/18	2,973.6	77.40	2,717.5	77.59	76.40	256.2	32,320	0.79%	大買/大賣/鉅額交易
2023/04/17	1,752.4	73.12	1,819.8	73.06	75.90	-67.4	30,534	-0.22%	大買/大賣/
2023/04/14	1,369	69.22	1,372.2	69.42	69.00	-3.2	29,403	-0.01%	大買/大賣/
2023/04/13	852	66.90	811.5	67.03	67.30	40.5	28,431	0.14%	大買/大賣/
2023/04/12	240	66.96	241.6	67.43	66.30	-1.6	27,694	-0.01%	大買/大賣/
2023/04/11	505	66.88	471.4	67.09	66.30	33.6	27,252	0.12%	大買/大賣/
2023/04/10	86.8	66.06	115.8	66.56	66.60	-29	26,706	-0.11%	大賣/
2023/04/07	40	62.88	14.5	62.82	62.50	25.5	25,805	0.10%
2023/04/06	8	60.74	143.7	61.00	61.60	-135.7	25,429	-0.53%	大賣/鉅額交易
2023/03/31	220	61.08	48.4	61.97	60.30	171.6	25,221	0.68%	大買/鉅額交易
2023/03/30	1	60.50	5	60.86	60.80	-4	24,733	-0.02%
2023/03/29	166	59.78	231.2	59.77	59.80	-65.2	24,759	-0.26%	大買/大賣/
2023/03/28	372	59.28	387.3	59.18	59.20	-15.3	25,009	-0.06%	大買/大賣/
2023/03/27	524	60.42	515.4	60.36	59.80	8.6	24,753	0.03%	大買/大賣/
2023/03/24	198	59.75	121	59.84	60.00	77	24,383	0.32%	大買/大賣/
2023/03/23	251.6	59.09	278	59.15	59.50	-26.5	24,068	-0.11%	大買/大賣/
2023/03/22	1,101	60.70	1,192.6	61.01	59.00	-91.6	23,610	-0.39%	大買/大賣/
2023/03/21	3,530	62.55	3,469.1	62.72	61.10	60.9	22,529	0.27%	大買/大賣/
2023/03/20	236	59.78	240	59.35	59.50	-4	20,843	-0.02%	大買/大賣/
2023/03/17	1,856.1	59.87	1,805.4	59.97	59.10	50.7	20,016	0.25%	大買/大賣/
2023/03/16	997.1	57.86	1,014.2	57.97	58.50	-17.1	18,949	-0.09%	大買/大賣/
2023/03/15	793.1	59.34	830	59.38	59.20	-36.9	18,059	-0.20%	大買/大賣/
2023/03/14	2,274.3	57.80	2,172.5	57.89	58.40	101.8	17,276	0.59%	大買/大賣/鉅額交易
2023/03/13	2,035	55.99	2,029.1	56.21	56.20	5.9	15,806	0.04%	大買/大賣/
2023/03/10	2,272.1	57.15	2,309.6	57.12	56.60	-37.5	14,616	-0.26%	大買/大賣/
2023/03/09	2,696.2	55.59	2,816.4	55.70	54.80	-120.2	13,026	-0.92%	大買/大賣/鉅額交易
2023/03/08	1,227.2	52.12	1,114.8	52.22	54.70	112.4	11,630	0.97%	大買/大賣/鉅額交易
2023/03/07	842.2	49.96	1,409	49.92	49.80	-566.8	10,742	-5.28%	大買/大賣/鉅額交易
2023/03/06	502	48.59	494	48.55	48.75	8	10,455	0.08%	大買/大賣/
2023/03/03	1,315	47.96	659.3	47.97	46.90	655.7	10,502	6.24%	大買/大賣/鉅額交易
2023/03/02	150	46.06	42.7	46.14	47.05	107.3	10,050	1.07%	大買/鉅額交易
2023/03/01	55	45.75	75.4	45.48	45.60	-20.4	9,884	-0.21%
2023/02/24	111	45.91	189.5	45.81	45.45	-78.5	9,774	-0.80%	大買/大賣/
2023/02/23	131	46.75	117.6	46.52	46.60	13.4	9,572	0.14%	大買/大賣/
2023/02/22	180.1	46.19	188.1	45.98	47.20	-8	9,388	-0.08%	大買/大賣/
2023/02/21	816.1	46.83	847.6	46.95	46.70	-31.5	9,065	-0.35%	大買/大賣/
2023/02/20	331.6	44.39	201.9	44.51	46.35	129.7	7,673	1.69%	大買/大賣/鉅額交易
2023/02/17	37	42.20	80.4	42.17	42.15	-43.4	7,037	-0.62%
2023/02/16	188	42.35	156	42.31	42.35	32	6,955	0.46%	大買/大賣/
2023/02/15	50	40.45	5.8	40.52	40.75	44.2	6,725	0.66%
2023/02/14	2	40.03	1.1	40.17	39.80	0.9	6,699	0.01%
2023/02/13	6	39.84	11.3	39.77	39.95	-5.3	6,721	-0.08%
2023/02/10	29	39.99	43.7	40.20	39.90	-14.7	6,759	-0.22%
2023/02/09	19	41.58	8	41.39	41.35	11	6,706	0.16%
2023/02/08	6	41.14	77	41.31	41.05	-71	6,678	-1.06%
2023/02/07	68	41.42	5	41.33	41.25	63	6,645	0.95%
2023/02/06	0	0.00	18	40.62	40.65	-18	6,589	-0.27%
2023/02/03	15.2	40.78	7	40.40	40.45	8.2	6,578	0.13%
2023/02/02	2	40.68	2	40.85	40.60	0	6,560	0.00%
2023/02/01	1	40.45	4.4	40.16	40.45	-3.4	6,540	-0.05%
2023/01/31	2	39.58	3.1	39.55	39.65	-1.1	6,526	-0.02%
2023/01/30	21	38.78	11.2	38.84	38.85	9.8	6,526	0.15%
2023/01/17	2	37.95	4	38.04	38.00	-2	6,521	-0.03%
2023/01/16	3	37.87	4.3	38.03	37.90	-1.3	6,518	-0.02%
2023/01/13	9	38.20	8.9	38.37	38.00	0.1	6,533	0.00%
2023/01/12	10	38.79	11.4	38.96	38.70	-1.4	6,519	-0.02%
2023/01/11	6	39.27	4.6	39.33	39.00	1.4	6,554	0.02%
2023/01/10	2	40.40	0.8	40.36	40.10	1.2	6,526	0.02%
2023/01/09	1	40.30	0.2	40.54	40.15	0.8	6,569	0.01%
2023/01/06	52	40.10	2	40.05	40.05	50	6,595	0.76%
2023/01/05	10	40.90	16	40.28	40.05	-6	6,654	-0.09%
2023/01/04	1	40.10	3.2	40.22	40.10	-2.2	6,663	-0.03%
2023/01/03	1	39.90	11.3	39.48	39.95	-10.3	6,679	-0.15%
2022/12/30	7	39.54	9.1	39.75	39.45	-2.1	6,707	-0.03%
2022/12/29	7	39.16	97	38.82	39.65	-90	6,837	-1.32%
2022/12/28	8	39.38	80	39.50	39.00	-72	6,845	-1.05%
2022/12/27	5	40.08	3.8	40.23	40.05	1.2	6,843	0.02%
2022/12/26	3.2	40.33	8.5	40.42	40.00	-5.3	6,852	-0.08%
2022/12/23	7	40.94	21	40.98	41.00	-14	6,825	-0.21%
2022/12/22	146.7	41.84	425	42.58	41.50	-278.3	6,795	-4.10%	大買/大賣/鉅額交易
2022/12/21	561.2	42.20	308	41.61	42.40	253.2	6,585	3.84%	大買/大賣/鉅額交易
2022/12/20	366.1	41.49	694.9	41.58	40.65	-328.8	6,274	-5.24%	大買/大賣/鉅額交易
2022/12/19	4.3	39.95	39.2	40.78	41.25	-34.9	5,759	-0.61%
2022/12/16	27	39.39	207.3	39.25	39.40	-180.3	5,685	-3.17%	大賣/鉅額交易
2022/12/15	226	40.41	6.4	40.23	40.50	219.7	5,680	3.87%	大買/鉅額交易
2022/12/14	18	39.96	22.1	39.78	39.70	-4.1	5,709	-0.07%
2022/12/13	4	39.75	4.6	40.07	39.65	-0.6	5,901	-0.01%
2022/12/12	8	39.98	3.6	39.75	39.95	4.4	6,241	0.07%
2022/12/09	11.4	40.76	12.2	40.39	39.90	-0.8	6,895	-0.01%
2022/12/08	1	40.00	19	39.94	39.80	-18	6,969	-0.26%
2022/12/07	77.1	40.48	147.1	40.10	39.75	-70	6,967	-1.00%	大賣/
2022/12/06	181	42.47	111	42.07	41.65	70	6,883	1.02%	大買/大賣/
2022/12/05	12	42.14	13	41.74	41.70	-1	6,639	-0.02%
2022/12/02	5	41.74	40.4	41.56	41.75	-35.4	6,574	-0.54%
2022/12/01	19	41.86	34	41.76	41.60	-15	6,509	-0.23%
2022/11/30	99.7	42.28	61.1	41.94	41.80	38.6	6,398	0.60%
2022/11/29	25	41.17	62.6	40.75	41.25	-37.6	6,186	-0.61%
2022/11/28	457.2	42.10	348.6	42.16	41.70	108.6	6,208	1.75%	大買/大賣/鉅額交易
2022/11/25	212.1	41.60	52	41.54	42.30	160.1	5,779	2.77%	大買/鉅額交易
2022/11/24	129.3	39.17	25.4	39.19	38.85	103.9	5,224	1.99%	大買/鉅額交易
2022/11/23	2	36.73	5.6	36.63	36.65	-3.6	4,905	-0.07%
2022/11/22	19	37.19	69.1	36.85	36.70	-50.1	4,949	-1.01%
2022/11/21	0	0.00	1.4	37.29	37.10	-1.4	4,993	-0.03%
2022/11/18	13	37.80	18.3	37.73	37.30	-5.3	5,005	-0.11%
2022/11/17	34	38.55	10	38.45	38.45	24	4,945	0.49%
2022/11/16	6.1	37.82	25.6	37.83	37.85	-19.5	4,917	-0.40%
2022/11/15	3.1	36.72	13.3	37.23	37.85	-10.3	4,921	-0.21%
2022/11/14	6	36.92	5.9	36.98	37.05	0.1	4,925	0.00%
2022/11/11	57.2	37.29	49.3	37.59	36.80	7.9	4,958	0.16%
2022/11/10	21	37.90	4	37.69	37.80	17	4,919	0.35%
2022/11/09	8.9	37.88	8	37.92	37.90	0.9	4,957	0.02%
2022/11/08	33.3	38.71	6	37.77	37.45	27.3	4,996	0.55%
2022/11/07	15	37.87	11	37.75	37.75	4	4,977	0.08%
2022/11/04	21	37.60	6.6	37.44	37.40	14.4	5,071	0.28%
2022/11/03	5	36.70	5	36.90	36.90	0	5,053	0.00%
2022/11/02	5	36.70	7	36.64	36.60	-2	5,083	-0.04%
2022/11/01	5	36.26	0	0.00	36.40	5	5,097	0.10%
2022/10/31	6	36.15	2	35.75	35.75	4	5,187	0.08%
2022/10/28	6.6	35.54	57.1	35.82	35.25	-50.5	5,227	-0.97%
2022/10/27	84	36.16	10	36.19	36.30	74	5,247	1.41%
2022/10/26	25.1	35.00	3	35.33	35.05	22.1	5,287	0.42%
2022/10/25	38	35.10	0.2	35.11	34.85	37.8	5,348	0.71%
2022/10/24	30	35.20	0.7	35.13	34.80	29.3	5,376	0.54%
2022/10/21	5	34.64	4.7	34.80	34.30	0.3	5,389	0.01%
2022/10/20	1	35.05	6.4	35.44	35.30	-5.4	5,381	-0.10%
2022/10/19	24.1	36.44	6.3	36.21	36.10	17.8	5,391	0.33%
2022/10/18	18	35.30	1.3	35.27	35.40	16.7	5,368	0.31%
2022/10/17	9	33.83	4.9	33.67	34.95	4.1	5,439	0.07%
2022/10/14	8.1	35.20	1.2	35.07	35.05	6.9	5,487	0.13%
2022/10/13	12	34.46	12.7	34.61	33.40	-0.7	5,492	-0.01%
2022/10/12	6	35.88	6	36.09	35.70	0	5,461	0.00%
2022/10/11	15	36.91	3.1	36.80	36.10	11.9	5,477	0.22%
2022/10/07	5	38.69	2	37.90	38.20	3	5,656	0.05%
2022/10/06	6.1	38.35	6	38.50	38.20	0.1	5,817	0.00%
2022/10/05	4	37.00	2	37.43	36.90	2	5,703	0.04%
2022/10/04	5	36.82	0	0.00	37.05	5	5,697	0.09%
2022/10/03	1	35.65	21.3	35.65	35.65	-20.3	5,696	-0.36%
2022/09/30	6	34.57	36.9	34.03	35.50	-30.9	5,806	-0.53%
2022/09/29	3	35.53	5.2	35.46	35.35	-2.2	5,817	-0.04%
2022/09/28	18	35.15	24.2	35.30	34.85	-6.2	5,833	-0.11%
2022/09/27	1	36.25	1.2	36.20	36.50	-0.2	5,809	0.00%
2022/09/26	16	36.24	21.5	36.15	35.75	-5.5	5,831	-0.09%
2022/09/23	16	38.81	9.3	38.39	38.05	6.7	5,846	0.12%
2022/09/22	7	38.59	6.9	38.51	39.10	0.1	5,876	0.00%
2022/09/21	14	39.13	118.1	39.06	38.90	-104.1	5,857	-1.78%	大賣/鉅額交易
2022/09/20	200.1	39.53	50.7	38.71	39.35	149.4	5,801	2.58%	大買/鉅額交易
2022/09/19	199	39.51	451.5	40.78	38.95	-252.5	5,647	-4.47%	大買/大賣/鉅額交易
2022/09/16	285	41.74	72.8	41.47	41.60	212.2	5,366	3.95%	大買/鉅額交易
2022/09/15	2.6	40.02	6.1	39.80	39.20	-3.6	4,783	-0.07%
2022/09/14	0	0.00	12	38.96	39.30	-12	4,728	-0.25%
2022/09/13	10	39.68	10	39.15	39.15	0	4,738	0.00%
2022/09/12	11	37.99	13	38.90	39.20	-2	4,743	-0.04%
2022/09/08	1	36.80	6.3	37.05	37.30	-5.3	4,754	-0.11%
2022/09/07	8	36.77	39.7	36.78	36.60	-31.7	4,787	-0.66%
2022/09/06	10	37.26	12.3	37.31	37.00	-2.3	4,806	-0.05%
2022/09/05	9	38.64	8.1	38.85	38.15	0.9	4,777	0.02%
2022/09/02	197	40.41	345.7	40.54	40.30	-148.6	4,717	-3.15%	大買/大賣/鉅額交易
2022/09/01	181.6	39.96	25	39.38	39.55	156.6	4,520	3.46%	大買/鉅額交易
2022/08/31	14	38.83	11.2	39.14	39.15	2.8	4,456	0.06%
2022/08/30	1	38.05	5	38.15	38.15	-4	4,752	-0.08%
2022/08/29	0	38.45	46	37.99	37.80	-46	4,845	-0.95%
2022/08/26	0	0.00	1	39.60	39.60	-1	4,835	-0.02%
2022/08/25	40	38.48	82	38.76	38.75	-42	4,848	-0.87%
2022/08/24	1	38.30	0	0.00	38.10	1	5,138	0.02%
2022/08/22	38	38.53	6	38.67	38.40	32	5,192	0.62%
2022/08/19	42	39.73	0	0.00	39.45	42	5,279	0.80%
2022/08/18	1	39.90	10	40.00	39.90	-9	5,301	-0.17%
2022/08/17	37	39.48	61	39.47	39.70	-24	5,298	-0.45%
2022/08/16	0	0.00	1	39.10	39.15	-1	5,267	-0.02%
2022/08/15	89	38.83	90	39.06	39.10	-1	5,227	-0.02%
2022/08/11	58	38.75	106	38.39	37.90	-48	5,185	-0.93%	大賣/
2022/08/10	131	38.21	28	38.26	38.25	103	5,096	2.02%	大買/鉅額交易
2022/08/09	35	38.15	0	0.00	37.95	35	5,102	0.69%
2022/08/08	0	0.00	2	37.05	37.55	-2	5,119	-0.04%
2022/08/05	69	37.28	69	37.63	37.60	0	5,162	0.00%
2022/08/04	44	35.94	100.7	35.37	35.95	-56.7	5,183	-1.09%
2022/08/03	3	35.85	16.2	36.06	36.05	-13.2	5,170	-0.25%
2022/08/02	7	36.46	73.8	36.80	36.50	-66.8	5,192	-1.29%
2022/08/01	125	38.25	47.8	37.84	38.35	77.2	5,145	1.50%	大買/
2022/07/29	31	37.23	0	0.00	37.20	31	5,100	0.61%
2022/07/28	0	0.00	1	36.61	36.60	-1	5,127	-0.02%
2022/07/27	1	36.05	8.9	36.02	36.65	-7.9	5,139	-0.15%
2022/07/26	29	36.51	40.2	36.25	36.15	-11.2	5,173	-0.22%
2022/07/25	5	37.02	12	36.85	37.00	-7	5,183	-0.14%
2022/07/22	30	37.34	113.1	37.67	36.80	-83.1	5,224	-1.59%	大賣/
2022/07/21	157	37.29	36	37.35	37.35	121	5,315	2.28%	大買/鉅額交易
2022/07/20	12	36.71	15.4	36.17	36.05	-3.4	5,269	-0.06%
2022/07/19	33	36.01	34.1	36.04	35.95	-1.1	5,357	-0.02%
2022/07/18	5	36.13	20.5	36.31	36.10	-15.5	5,373	-0.29%
2022/07/15	50	36.50	30.9	36.41	36.00	19.1	5,369	0.36%
2022/07/14	34	35.15	11.5	35.92	36.30	22.5	5,204	0.43%
2022/07/13	34	33.27	10.4	33.11	33.00	23.6	5,084	0.46%
2022/07/12	23	32.61	6.1	32.77	32.25	16.9	5,178	0.33%
2022/07/11	2	34.05	4	34.10	33.95	-2	5,214	-0.04%
2022/07/08	12	33.93	17.3	33.22	33.60	-5.3	5,283	-0.10%
2022/07/07	69	31.02	66	31.38	31.50	3	5,211	0.06%
2022/07/06	10	31.05	25.9	31.36	30.25	-15.9	5,275	-0.30%
2022/07/05	8	31.86	8	31.69	31.95	0	5,373	0.00%
2022/07/04	70	31.68	31.4	31.34	31.00	38.6	5,410	0.71%
2022/07/01	50.1	32.93	25.8	32.57	31.70	24.3	5,539	0.44%
2022/06/30	11	34.50	68.3	34.39	34.00	-57.3	5,642	-1.02%
2022/06/29	2	35.75	8.9	35.99	35.90	-6.9	5,690	-0.12%
2022/06/28	50	36.87	40	36.61	36.80	10	5,901	0.17%
2022/06/27	138	37.47	120	37.76	37.80	18	6,692	0.27%	大買/大賣/
2022/06/24	144	37.22	70	36.82	36.85	74	6,996	1.06%	大買/
2022/06/23	101	36.49	70	36.04	35.95	31	7,501	0.41%	大買/
2022/06/22	27	35.78	19.4	35.81	35.60	7.6	8,370	0.09%
2022/06/21	82	35.91	111.6	36.17	36.70	-29.6	9,175	-0.32%	大賣/
2022/06/20	123.1	36.24	87.7	36.27	35.10	35.3	9,495	0.37%	大買/
2022/06/17	58	37.25	66.7	36.95	36.95	-8.7	9,504	-0.09%
2022/06/16	29.1	37.43	57.6	37.97	37.40	-28.5	9,509	-0.30%
2022/06/15	60	38.79	73.7	38.46	38.30	-13.7	9,536	-0.14%
2022/06/14	36	38.76	40	38.07	39.10	-4	9,575	-0.04%
2022/06/13	5	38.85	21.2	38.94	38.80	-16.2	9,597	-0.17%
2022/06/10	30	40.01	43.2	39.92	40.00	-13.2	9,611	-0.14%
2022/06/09	10	40.60	60	40.78	40.60	-50	9,630	-0.52%
2022/06/08	141	41.30	73	41.45	41.25	68	9,651	0.70%	大買/
2022/06/07	56	40.20	25	40.21	40.30	31	9,377	0.33%
2022/06/06	5	39.91	15.6	39.50	39.15	-10.6	9,352	-0.11%
2022/06/02	0	0.00	57	40.36	40.00	-57	9,466	-0.60%
2022/06/01	63	41.39	61.4	41.39	40.75	1.6	9,549	0.02%
2022/05/31	2.1	39.09	17	39.04	39.40	-14.9	9,420	-0.16%
2022/05/30	10	39.04	10	39.04	39.15	0	9,594	0.00%
2022/05/27	13	38.93	4.3	38.60	38.10	8.7	9,640	0.09%
2022/05/26	24.2	37.79	51.7	38.34	37.40	-27.5	9,685	-0.28%
2022/05/25	32	38.53	4	37.85	38.80	28	9,758	0.29%
2022/05/24	0	0.00	9.5	37.78	37.50	-9.5	9,920	-0.10%
2022/05/23	25	38.52	26	38.73	38.35	-1	10,009	-0.01%
2022/05/20	24	38.42	33	38.55	38.35	-9	10,206	-0.09%
2022/05/19	0	0.00	28.1	37.83	38.40	-28.1	10,389	-0.27%
2022/05/17	18	37.87	2	38.10	38.10	16	11,380	0.14%
2022/05/16	18	37.60	1.8	37.63	37.35	16.2	11,789	0.14%
2022/05/13	10	36.63	0.3	36.90	36.75	9.8	11,807	0.08%
2022/05/12	30	36.39	69.5	36.34	35.00	-39.5	11,857	-0.33%
2022/05/11	2	37.48	15.6	37.65	37.30	-13.6	11,831	-0.11%
2022/05/10	29	38.02	58.4	37.76	38.25	-29.4	11,976	-0.25%
2022/05/09	15	38.79	45.8	38.93	38.60	-30.8	12,027	-0.26%
2022/05/06	7	39.76	64.5	39.56	39.85	-57.5	12,155	-0.47%
2022/05/05	23	41.74	12.3	41.13	41.00	10.7	12,278	0.09%
2022/05/04	8	40.24	26	40.18	40.55	-18	12,324	-0.15%
2022/05/03	0	0.00	4	38.88	39.70	-4	12,455	-0.03%
2022/04/29	1	39.65	12.4	39.06	39.00	-11.4	12,634	-0.09%
2022/04/28	26	39.11	34.5	38.14	38.70	-8.5	12,814	-0.07%
2022/04/27	20	38.30	301.3	38.48	38.65	-281.3	12,841	-2.19%	大賣/鉅額交易
2022/04/26	2	41.23	55.2	40.92	40.70	-53.2	12,772	-0.42%
2022/04/25	7	41.34	194.3	41.20	40.95	-187.3	12,852	-1.46%	大賣/鉅額交易
2022/04/22	10	43.00	17.1	43.10	43.25	-7.1	12,957	-0.05%
2022/04/21	51	43.28	28.6	43.50	43.60	22.4	13,093	0.17%
2022/04/20	21	42.94	20	42.95	42.95	1	13,319	0.01%
2022/04/19	33	42.63	43	42.21	42.05	-10	13,467	-0.07%
2022/04/18	25	42.76	73.8	42.48	42.35	-48.8	13,793	-0.35%
2022/04/15	4	44.24	19	44.09	43.80	-15	13,993	-0.11%
2022/04/14	37	45.55	26	45.19	45.10	11	14,415	0.08%
2022/04/13	39	44.72	80	44.58	44.50	-41	14,620	-0.28%
2022/04/12	4	43.54	180	43.65	44.20	-176	14,967	-1.18%	大賣/鉅額交易
2022/04/11	4	44.23	224.1	44.27	44.00	-220.1	15,448	-1.42%	大賣/鉅額交易
2022/04/08	9	46.14	5	46.20	45.75	4	15,823	0.03%
2022/04/07	130	45.88	263	46.72	45.20	-133	16,675	-0.80%	大買/大賣/鉅額交易
2022/04/06	253	47.58	33.5	47.25	47.15	219.5	16,890	1.30%	大買/鉅額交易
2022/04/01	19	46.38	21.3	46.27	46.10	-2.3	17,214	-0.01%
2022/03/31	118	47.04	573.8	47.86	46.80	-455.8	18,222	-2.50%	大買/大賣/鉅額交易
2022/03/30	1,076	48.97	30.2	48.69	48.25	1,045.8	19,103	5.47%	大買/鉅額交易
2022/03/29	108	47.91	94.7	48.11	46.95	13.3	21,757	0.06%	大買/
2022/03/28	343	47.83	922	47.90	47.60	-579	22,374	-2.59%	大買/大賣/鉅額交易
2022/03/25	657	47.79	420.1	47.50	47.65	236.9	22,255	1.06%	大買/大賣/鉅額交易
2022/03/24	730	47.24	144.6	47.03	45.90	585.4	21,832	2.68%	大買/大賣/鉅額交易
2022/03/23	267.8	45.06	91.2	45.72	45.75	176.6	21,678	0.81%	大買/鉅額交易
2022/03/22	2	42.88	1.2	43.23	43.00	0.8	22,935	0.00%
2022/03/21	23	43.03	12.6	43.03	42.65	10.4	24,311	0.04%
2022/03/18	44.4	43.12	3.9	42.57	43.30	40.5	25,021	0.16%
2022/03/17	12	42.59	13.3	42.64	42.55	-1.3	25,932	-0.01%
2022/03/16	17.6	41.59	49.4	41.66	41.40	-31.7	26,305	-0.12%
2022/03/15	9	42.17	12.4	42.07	41.90	-3.4	26,355	-0.01%
2022/03/14	4.1	42.45	13.1	42.71	43.15	-9	26,570	-0.03%
2022/03/11	18	42.11	17.6	42.15	42.10	0.4	27,074	0.00%
2022/03/10	36.4	43.47	36.3	43.84	43.35	0.1	27,079	0.00%
2022/03/09	27.3	42.47	31	42.33	42.65	-3.7	27,036	-0.01%
2022/03/08	30.7	41.98	48.8	42.31	41.75	-18.1	27,012	-0.07%
2022/03/07	86	43.72	193.8	44.00	43.00	-107.8	26,897	-0.40%	大賣/鉅額交易
2022/03/04	53	45.92	72.7	45.90	45.50	-19.7	26,779	-0.07%
2022/03/03	39	46.75	36.4	47.18	46.55	2.6	26,680	0.01%
2022/03/02	81	46.35	176.1	46.18	46.90	-95.1	26,600	-0.36%	大賣/
2022/03/01	241.5	46.77	17.4	46.48	46.85	224.1	26,662	0.84%	大買/鉅額交易
2022/02/25	69	45.25	68.2	45.33	44.80	0.8	26,695	0.00%
2022/02/24	91.2	44.79	132.3	44.74	44.05	-41.1	26,666	-0.15%	大賣/
2022/02/23	79	46.37	76	46.29	46.50	3	26,540	0.01%
2022/02/22	94.7	46.23	177.9	46.15	45.40	-83.3	26,548	-0.31%	大賣/
2022/02/21	90	47.99	87.2	47.88	47.75	2.8	26,443	0.01%
2022/02/18	47	46.57	67.5	46.59	47.95	-20.5	26,335	-0.08%
2022/02/17	143	47.64	101.8	47.81	46.70	41.2	26,355	0.16%	大買/大賣/
2022/02/16	105.6	47.37	31.6	46.20	48.15	74	25,774	0.29%	大買/
2022/02/15	19.6	44.48	13.4	44.08	43.80	6.2	25,474	0.02%
2022/02/14	15	43.93	25	43.96	43.50	-10	25,529	-0.04%
2022/02/11	46.2	45.42	42.3	45.16	45.70	4	25,612	0.02%
2022/02/10	88	45.68	66.5	46.00	45.20	21.5	25,949	0.08%
2022/02/09	73	45.26	49.6	45.26	45.20	23.4	25,870	0.09%
2022/02/08	59.1	44.64	65.7	44.22	44.95	-6.6	25,855	-0.03%
2022/02/07	65	42.91	60.1	43.00	43.90	4.9	25,760	0.02%
2022/01/26	30	41.55	30.5	41.27	41.60	-0.5	25,716	0.00%
2022/01/25	39	41.18	137.7	41.91	40.80	-98.7	26,178	-0.38%	大賣/
2022/01/24	106	42.01	110.6	41.95	42.80	-4.6	26,203	-0.02%	大買/大賣/
2022/01/21	51	43.13	167.5	43.32	42.55	-116.5	26,324	-0.44%	大賣/鉅額交易
2022/01/20	23	44.58	73.8	44.72	44.45	-50.8	26,539	-0.19%
2022/01/19	53	44.69	76.6	44.69	44.80	-23.6	27,174	-0.09%
2022/01/18	33	45.21	32.6	45.59	44.80	0.4	27,675	0.00%
2022/01/17	81.8	45.88	73.4	45.81	45.60	8.4	27,640	0.03%
2022/01/14	178.1	45.00	250.8	44.90	44.15	-72.7	27,650	-0.26%	大買/大賣/
2022/01/13	300.6	45.39	300.4	45.41	45.65	0.2	27,830	0.00%	大買/大賣/
2022/01/12	283	46.62	281.7	46.68	46.00	1.3	28,004	0.00%	大買/大賣/
2022/01/11	173	47.06	174	47.25	46.50	-1	27,968	0.00%	大買/大賣/
2022/01/10	322	48.27	335.3	48.21	48.70	-13.3	27,612	-0.05%	大買/大賣/
2022/01/07	389.3	48.40	400.2	48.71	47.75	-10.9	27,341	-0.04%	大買/大賣/
2022/01/06	157	49.76	151.1	49.91	49.60	5.9	26,889	0.02%	大買/大賣/
2022/01/05	168	51.04	157	51.42	50.40	11	26,623	0.04%	大買/大賣/
2022/01/04	219	51.93	114.5	51.06	52.10	104.5	26,245	0.40%	大買/大賣/鉅額交易
2022/01/03	293	50.39	364	50.09	50.70	-71	25,790	-0.28%	大買/大賣/
2021/12/30	415.9	51.47	393.7	51.50	50.30	22.2	25,335	0.09%	大買/大賣/
2021/12/29	210	50.65	214.3	50.60	50.60	-4.3	24,493	-0.02%	大買/大賣/
2021/12/28	104	50.18	613.4	50.30	50.00	-509.4	24,195	-2.11%	大買/大賣/鉅額交易
2021/12/27	866.8	51.43	266.9	50.74	51.70	599.9	23,728	2.53%	大買/大賣/鉅額交易
2021/12/24	497.9	50.18	496.6	50.27	49.40	1.2	22,652	0.01%	大買/大賣/
2021/12/23	7,710.2	51.16	6,488.3	50.75	49.90	1,222	21,538	5.67%	大買/大賣/鉅額交易
2021/12/22	1,288.5	46.57	2,219.5	46.90	47.35	-931	18,101	-5.14%	大買/大賣/鉅額交易
2021/12/21	367.3	43.39	720.3	43.40	43.05	-353	17,170	-2.06%	大買/大賣/鉅額交易
2021/12/20	604.5	45.18	627.8	45.32	45.15	-23.2	16,748	-0.14%	大買/大賣/
2021/12/17	565.8	45.78	801.8	45.88	45.40	-236	16,239	-1.45%	大買/大賣/鉅額交易
2021/12/16	1,455.8	46.33	1,344.3	45.77	46.25	111.5	15,573	0.72%	大買/大賣/鉅額交易
2021/12/15	1,211.9	43.81	780.1	43.23	43.80	431.8	13,999	3.08%	大買/大賣/鉅額交易
2021/12/14	409.4	41.10	321.2	40.73	40.80	88.1	12,584	0.70%	大買/大賣/
2021/12/13	791.5	41.96	473.2	42.15	42.25	318.3	11,852	2.69%	大買/大賣/鉅額交易
2021/12/10	107.6	39.08	94.3	39.36	38.45	13.3	10,891	0.12%	大買/
2021/12/09	11.1	38.67	22	38.37	38.30	-10.9	10,460	-0.10%
2021/12/08	68.5	38.35	73.2	39.19	38.20	-4.7	10,373	-0.05%
2021/12/07	58.5	38.77	36.5	38.86	39.10	22	10,132	0.22%
2021/12/06	5	37.13	6	36.63	37.20	-1	9,605	-0.01%
2021/12/03	7.5	36.05	4	36.14	36.20	3.5	9,602	0.04%
2021/12/02	13	35.80	11.9	35.99	35.65	1.1	9,638	0.01%
2021/12/01	19	36.49	20	36.40	36.45	-1	9,665	-0.01%
2021/11/30	0	36.00	5.2	35.76	36.25	-5.2	9,693	-0.05%
2021/11/29	14	34.83	23	34.86	35.45	-9	9,748	-0.09%
2021/11/26	31	35.86	38.1	36.21	35.75	-7.1	9,817	-0.07%
2021/11/25	63	37.26	176	37.79	37.10	-113	9,738	-1.16%	大賣/鉅額交易
2021/11/24	217.2	37.98	38.7	37.33	38.05	178.5	9,614	1.86%	大買/鉅額交易
2021/11/23	33	37.00	51.6	37.34	36.85	-18.6	9,542	-0.19%
2021/11/22	65.2	37.74	44.3	37.56	37.70	20.9	9,567	0.22%
2021/11/19	20	37.30	67.9	37.30	37.35	-47.9	9,684	-0.49%
2021/11/18	10.4	37.77	6.6	37.72	37.55	3.8	9,701	0.04%
2021/11/17	3	37.15	32.6	37.36	37.15	-29.6	9,687	-0.31%
2021/11/16	22.4	37.58	66.1	38.50	37.30	-43.7	9,737	-0.45%
2021/11/15	64.7	38.41	93	37.84	38.40	-28.3	9,596	-0.30%
2021/11/12	134.4	37.35	6	37.31	37.20	128.4	9,510	1.35%	大買/鉅額交易
2021/11/11	10.2	37.47	25.1	37.16	36.55	-14.9	9,519	-0.16%
2021/11/10	45.9	37.65	51.6	37.73	37.30	-5.7	9,529	-0.06%
2021/11/09	208.7	37.66	49.2	37.37	37.70	159.5	9,481	1.68%	大買/鉅額交易
2021/11/08	17.1	35.46	75.9	35.05	35.50	-58.8	9,209	-0.64%
2021/11/05	19	34.57	74.3	34.43	34.40	-55.3	9,380	-0.59%
2021/11/04	43.2	35.64	23.9	35.38	35.25	19.3	9,424	0.20%
2021/11/03	36.4	35.36	29.4	35.59	35.20	7	9,455	0.07%
2021/11/02	72.6	37.01	73.7	37.55	35.45	-1.1	9,494	-0.01%
2021/11/01	96	37.11	84.3	36.96	36.80	11.7	9,020	0.13%
2021/10/29	90.4	36.85	50.4	36.73	36.80	39.9	8,881	0.45%
2021/10/28	28.1	36.96	20.9	36.77	36.30	7.2	8,571	0.08%
2021/10/27	176.6	36.65	151.7	36.75	36.30	24.9	8,202	0.30%	大買/大賣/
2021/10/26	1,777.6	37.17	1,736	37.21	37.25	41.6	7,558	0.55%	大買/大賣/
2021/10/25	2	34.35	1.9	34.65	33.90	0.1	7,035	0.00%
2021/10/22	71	35.06	72.7	34.98	34.80	-1.7	7,167	-0.02%
2021/10/21	78.9	35.08	86.7	34.94	35.30	-7.8	7,157	-0.11%
2021/10/20	59.4	34.77	48.9	34.17	35.30	10.6	7,123	0.15%
2021/10/19	21.7	33.11	17	32.52	33.00	4.7	6,882	0.07%
2021/10/18	35.1	32.17	35	31.87	32.20	0.1	6,882	0.00%
2021/10/15	25.4	31.83	26	31.42	31.85	-0.6	7,015	-0.01%
2021/10/14	13.5	30.84	15	30.16	30.85	-1.5	7,241	-0.02%
2021/10/13	31	29.98	25.8	30.21	29.90	5.3	7,365	0.07%
2021/10/12	14	30.80	46.2	30.87	30.75	-32.3	7,493	-0.43%
2021/10/08	164.1	31.76	164	32.23	31.30	0.1	7,645	0.00%	大買/大賣/
2021/10/07	31.1	31.44	33	31.41	31.65	-1.9	7,809	-0.02%
2021/10/06	70.5	30.98	83	30.89	30.55	-12.5	8,574	-0.15%
2021/10/05	77.5	29.44	83	29.41	30.60	-5.5	9,372	-0.06%
2021/10/04	70	29.70	51	29.85	29.00	19	9,871	0.19%
2021/10/01	49	30.84	45.9	30.91	30.45	3.1	10,423	0.03%
2021/09/30	18.1	31.91	19	31.92	32.15	-0.9	11,451	-0.01%
2021/09/29	30	31.47	69.7	31.40	31.30	-39.7	11,934	-0.33%
2021/09/28	60	32.73	63.9	33.04	32.35	-3.9	12,399	-0.03%
2021/09/27	35.3	33.47	34	33.34	33.25	1.3	12,598	0.01%
2021/09/24	43	32.65	43.3	32.58	32.70	-0.3	12,832	0.00%
2021/09/23	14.7	32.16	14.7	32.25	32.05	0	13,219	0.00%
2021/09/22	23	31.13	59.4	31.39	31.50	-36.4	13,700	-0.27%
2021/09/17	9.4	32.25	13.3	32.35	32.35	-3.9	15,407	-0.03%
2021/09/16	3	32.92	12.2	33.03	32.65	-9.1	15,957	-0.06%
2021/09/15	3.2	32.45	31.1	32.47	32.60	-27.9	16,277	-0.17%
2021/09/14	6	32.43	6.9	32.58	32.15	-0.9	16,573	-0.01%
2021/09/13	9.3	32.85	8.9	32.83	32.65	0.4	16,735	0.00%
2021/09/10	16	32.72	16.4	32.75	32.85	-0.4	16,909	0.00%
2021/09/09	16	32.61	17.4	32.70	33.00	-1.4	17,150	-0.01%
2021/09/08	34	32.32	57.5	32.24	32.05	-23.5	17,334	-0.14%
2021/09/07	22.3	33.08	22.9	32.91	33.45	-0.6	17,836	0.00%
2021/09/06	53.1	34.01	51.8	34.55	33.45	1.3	18,298	0.01%
2021/09/03	38	34.83	34.7	34.77	34.90	3.3	18,328	0.02%
2021/09/02	38	35.17	36.5	35.17	34.45	1.5	18,386	0.01%
2021/09/01	53.3	36.25	55.4	36.55	35.80	-2	18,456	-0.01%
2021/08/31	21	35.99	21.3	35.97	35.95	-0.3	18,438	0.00%
2021/08/30	21.7	36.12	24.1	36.13	35.90	-2.5	18,637	-0.01%
2021/08/27	59.4	36.17	65.2	36.24	35.65	-5.8	18,817	-0.03%
2021/08/26	41.9	36.41	54.2	36.45	36.85	-12.3	19,040	-0.06%
2021/08/25	167.3	36.13	99.3	35.95	36.10	68.1	19,122	0.36%	大買/
2021/08/24	105.1	34.77	102.1	35.25	34.25	3	19,301	0.02%	大買/大賣/
2021/08/23	70.1	34.74	64.1	34.42	34.90	6	19,627	0.03%
2021/08/20	46.2	32.99	111.8	32.82	34.05	-65.6	19,925	-0.33%	大賣/
2021/08/19	92.1	33.71	71.1	33.73	32.50	21	20,009	0.10%
2021/08/18	65.8	32.25	55.2	31.71	34.45	10.6	20,301	0.05%
2021/08/17	96	32.97	81	32.86	31.80	15	20,427	0.07%
2021/08/16	125.1	34.79	115.8	34.94	34.10	9.3	20,432	0.05%	大買/大賣/
2021/08/13	115.3	36.95	79.3	36.94	35.80	36	20,452	0.18%	大買/
2021/08/12	198	38.33	202.6	38.45	38.25	-4.6	20,523	-0.02%	大買/大賣/
2021/08/11	222.4	38.38	197.8	38.40	38.95	24.6	20,594	0.12%	大買/大賣/
2021/08/10	147.2	37.93	130.4	37.90	37.65	16.8	20,667	0.08%	大買/大賣/
2021/08/09	104.1	37.93	102.9	38.14	37.05	1.2	20,854	0.01%	大買/大賣/
2021/08/06	208.8	37.83	210.3	37.87	37.60	-1.5	21,081	-0.01%	大買/大賣/
2021/08/05	97	36.72	97.5	36.81	36.60	-0.5	21,273	0.00%
2021/08/04	76	37.68	75.7	37.58	37.45	0.3	21,764	0.00%
2021/08/03	59	37.92	57.7	37.84	37.65	1.3	22,054	0.01%
2021/08/02	91	37.83	114.9	37.75	38.00	-23.9	22,273	-0.11%	大賣/
2021/07/30	125	38.35	126.7	38.36	37.90	-1.7	22,477	-0.01%	大買/大賣/
2021/07/29	99.9	38.49	96.8	38.44	38.40	3.1	22,689	0.01%
2021/07/28	254.2	37.81	285.8	38.07	38.10	-31.6	22,900	-0.14%	大買/大賣/
2021/07/27	227	40.48	436	41.04	39.65	-209	23,195	-0.90%	大買/大賣/鉅額交易
2021/07/26	347.1	41.45	327	41.45	41.60	20.1	23,492	0.09%	大買/大賣/
2021/07/23	234	39.88	227.6	39.85	40.05	6.4	24,314	0.03%	大買/大賣/
2021/07/22	208	38.84	189	38.97	38.90	19	24,927	0.08%	大買/大賣/
2021/07/21	183.3	38.32	181.8	38.55	37.75	1.4	25,844	0.01%	大買/大賣/
2021/07/20	310	38.18	311.9	38.24	37.75	-1.9	25,772	-0.01%	大買/大賣/
2021/07/19	94.6	40.09	180.9	40.39	39.80	-86.3	25,664	-0.34%	大賣/
2021/07/16	211	41.07	205.2	41.04	40.50	5.8	25,559	0.02%	大買/大賣/
2021/07/15	247.7	40.99	245.2	41.02	40.90	2.6	25,443	0.01%	大買/大賣/
2021/07/14	363	40.94	477	40.90	40.45	-114	25,327	-0.45%	大買/大賣/鉅額交易
2021/07/13	830.6	43.70	817.7	43.72	41.35	12.9	25,095	0.05%	大買/大賣/
2021/07/12	1,045	42.85	901.4	42.83	43.15	143.7	24,316	0.59%	大買/大賣/鉅額交易
2021/07/09	499.1	42.11	586.6	42.17	41.20	-87.5	23,498	-0.37%	大買/大賣/
2021/07/08	610.5	41.68	522.6	41.60	42.40	87.9	22,982	0.38%	大買/大賣/
2021/07/07	839.2	41.57	4,268.9	42.34	40.80	-3,429.7	22,452	-15.28%	大買/大賣/鉅額交易
2021/07/06	3,508	42.95	188	41.65	43.00	3,320	21,586	15.38%	大買/大賣/鉅額交易
2021/07/05	508.4	38.96	435.5	39.11	39.10	72.9	21,259	0.34%	大買/大賣/
2021/07/02	299.7	37.60	288	37.75	37.60	11.7	21,926	0.05%	大買/大賣/
2021/07/01	199.4	37.32	201.5	37.48	36.90	-2.1	21,974	-0.01%	大買/大賣/
2021/06/30	327.1	38.64	332.3	38.83	38.15	-5.1	21,976	-0.02%	大買/大賣/
2021/06/29	490.9	39.31	506.5	39.17	37.25	-15.7	21,852	-0.07%	大買/大賣/
2021/06/28	826.6	40.17	2,809.2	40.72	39.75	-1,982.6	21,547	-9.20%	大買/大賣/鉅額交易
2021/06/25	2,164.7	39.66	137	38.13	39.80	2,027.7	20,099	10.09%	大買/大賣/鉅額交易
2021/06/24	227.2	35.85	192.6	35.90	36.20	34.6	19,674	0.18%	大買/大賣/
2021/06/23	364	35.08	268.3	35.17	35.80	95.7	19,435	0.49%	大買/大賣/
2021/06/22	97.5	34.01	120.3	34.27	33.40	-22.9	19,356	-0.12%	大賣/
2021/06/21	106.2	34.57	119.7	34.70	34.05	-13.6	19,369	-0.07%	大買/大賣/
2021/06/18	295	36.46	294.9	36.56	35.85	0.1	19,561	0.00%	大買/大賣/
2021/06/17	255.2	35.87	249.3	35.98	36.30	5.8	21,100	0.03%	大買/大賣/
2021/06/16	653	36.10	593.9	36.27	35.25	59.1	22,480	0.26%	大買/大賣/
2021/06/15	305.2	36.29	316.3	36.32	36.55	-11	23,594	-0.05%	大買/大賣/
2021/06/11	137	33.75	178	33.71	33.25	-41	24,009	-0.17%	大買/大賣/
2021/06/10	152.3	33.54	147.2	33.58	33.20	5.1	24,903	0.02%	大買/大賣/
2021/06/09	413	33.76	406.2	33.84	33.25	6.8	25,010	0.03%	大買/大賣/
2021/06/08	363.9	34.63	361.2	34.45	34.75	2.6	24,966	0.01%	大買/大賣/
2021/06/07	666	34.85	730	35.02	34.30	-63.9	24,939	-0.26%	大買/大賣/
2021/06/04	712.4	36.56	710.8	36.61	36.10	1.6	24,757	0.01%	大買/大賣/
2021/06/03	1,267.6	36.54	1,230.6	36.60	36.20	37	24,630	0.15%	大買/大賣/
2021/06/02	623.6	35.90	612.9	35.99	35.40	10.6	24,417	0.04%	大買/大賣/
2021/06/01	670.1	36.88	729.5	36.98	36.70	-59.4	24,292	-0.24%	大買/大賣/
2021/05/31	984.4	36.39	969	36.46	36.40	15.4	24,079	0.06%	大買/大賣/
2021/05/28	642.1	32.57	629.6	32.58	33.80	12.5	24,205	0.05%	大買/大賣/
2021/05/27	829.5	31.05	802.4	31.04	30.75	27.1	24,751	0.11%	大買/大賣/
2021/05/26	831.3	30.33	830.6	30.41	30.40	0.7	24,713	0.00%	大買/大賣/
2021/05/25	268.4	29.82	268.4	29.93	31.15	0.1	24,380	0.00%	大買/大賣/
2021/05/24	416	28.29	427.9	28.26	28.35	-12	24,247	-0.05%	大買/大賣/
2021/05/21	292.7	27.87	268.8	27.88	27.90	23.9	24,179	0.10%	大買/大賣/
2021/05/20	284.6	27.72	294	27.88	26.65	-9.4	24,303	-0.04%	大買/大賣/
2021/05/19	382.8	27.77	393.2	27.83	27.65	-10.4	24,174	-0.04%	大買/大賣/
2021/05/18	396.4	27.33	391.1	27.24	28.15	5.3	24,050	0.02%	大買/大賣/
2021/05/17	489.7	26.77	481.4	26.75	25.60	8.3	23,768	0.03%	大買/大賣/
2021/05/14	354	29.37	356.5	29.43	28.40	-2.5	23,502	-0.01%	大買/大賣/
2021/05/13	783.1	29.88	737.5	29.95	29.85	45.6	23,224	0.20%	大買/大賣/
2021/05/12	1,366.3	31.08	1,343.4	31.22	30.40	22.9	22,926	0.10%	大買/大賣/
2021/05/11	358.8	32.82	379.8	33.14	32.10	-21	22,378	-0.09%	大買/大賣/
2021/05/10	448	35.64	458.2	35.78	35.30	-10.1	22,094	-0.05%	大買/大賣/
2021/05/07	442.4	34.93	550.3	35.29	36.95	-107.8	21,966	-0.49%	大買/大賣/鉅額交易
2021/05/06	582	34.82	704	34.83	34.30	-122	21,867	-0.56%	大買/大賣/鉅額交易
2021/05/05	419.9	36.67	447.5	36.50	34.45	-27.6	21,673	-0.13%	大買/大賣/
2021/05/04	863.4	37.21	842.4	37.61	36.10	21	21,592	0.10%	大買/大賣/
2021/05/03	738	40.54	742.2	40.65	38.70	-4.2	21,235	-0.02%	大買/大賣/
2021/04/29	2,324.4	45.71	2,172.4	45.95	42.95	152	20,791	0.73%	大買/大賣/鉅額交易
2021/04/28	1,420	43.31	1,601.6	43.60	45.10	-181.7	19,829	-0.92%	大買/大賣/鉅額交易
2021/04/27	2,136	42.10	2,261	42.26	41.00	-125	19,229	-0.65%	大買/大賣/鉅額交易
2021/04/26	264	39.90	1	39.90	39.90	263	18,422	1.43%	大買/鉅額交易
2021/04/23	328	35.77	326	35.54	36.30	2	18,508	0.01%	大買/大賣/
2021/04/22	1	34.40	0	0.00	33.00	1	18,616	0.01%
2021/04/21	0	0.00	6	33.50	34.40	-6	18,814	-0.03%
2021/04/20	0	0.00	0.3	33.50	34.15	-0.3	18,976	0.00%
2021/04/14	1	35.10	16	33.30	35.10	-15	20,395	-0.07%
2021/04/13	0	0.00	1	37.00	37.00	-1	20,488	0.00%
2021/04/12	1	34.90	2.4	36.00	38.00	-1.4	20,566	-0.01%
2021/04/09	306.1	40.72	108	37.86	37.80	198.1	20,758	0.95%	大買/大賣/鉅額交易
2021/04/08	1,808.2	41.54	2,179	41.79	41.95	-370.8	20,895	-1.77%	大買/大賣/鉅額交易
2021/04/07	8.3	37.91	31	38.78	38.90	-22.8	19,783	-0.11%
2021/04/06	18	34.96	11.4	35.16	35.40	6.6	19,602	0.03%
2021/04/01	18	30.48	13	29.78	32.20	5	19,483	0.03%
2021/03/31	11	29.13	5	29.50	29.30	6	19,341	0.03%
2021/03/30	20	28.63	16	28.79	29.30	4	19,307	0.02%
2021/03/29	10	26.95	2.6	26.70	26.95	7.4	19,141	0.04%
2021/03/26	24	25.90	23	25.97	26.20	1	19,240	0.01%
2021/03/25	15	26.50	27	25.99	25.75	-12	19,364	-0.06%
2021/03/24	1	24.42	8	24.69	25.30	-7	20,185	-0.03%
2021/03/23	22	24.05	38	24.16	24.45	-16	20,830	-0.08%
2021/03/22	462	26.87	475.7	26.98	26.00	-13.7	20,580	-0.07%	大買/大賣/
2021/03/19	630	24.65	598.1	24.79	25.55	31.9	19,048	0.17%	大買/大賣/
2021/03/18	661	22.82	3,672	22.28	23.25	-3,011	17,938	-16.79%	大買/大賣/鉅額交易
2021/03/17	5,615	21.02	2,557.6	21.12	21.15	3,057.4	16,444	18.59%	大買/大賣/鉅額交易
2021/03/16	83	19.70	129	19.32	19.25	-46	15,750	-0.29%	大賣/
2021/03/15	24.1	18.51	25	18.47	18.50	-1	14,969	-0.01%
2021/03/12	10	17.84	1	17.75	17.90	9	15,063	0.06%
2021/03/11	24	17.33	4	17.51	17.70	20	15,623	0.13%
2021/03/10	51	17.13	28	17.19	17.00	23	15,916	0.14%
2021/03/09	5	17.02	6	16.69	17.10	-1	16,439	-0.01%
2021/03/08	22	16.72	23	17.27	16.80	-1	17,152	-0.01%
2021/03/05	6	17.32	5	17.20	17.30	1	17,645	0.01%
2021/03/04	16	17.32	21	17.37	17.35	-5	17,670	-0.03%
2021/03/03	342	17.88	342	18.89	17.80	0	17,605	0.00%	大買/大賣/
2021/03/02	80	19.34	88	18.69	19.45	-8	17,445	-0.05%
2021/02/26	30	17.75	14	17.50	17.85	16	16,612	0.10%
2021/02/25	4	17.65	0	0.00	17.55	4	16,460	0.02%
2021/02/24	35	17.57	34	17.76	17.50	1	16,430	0.01%
2021/02/23	6	17.64	3	17.63	17.50	3	16,298	0.02%
2021/02/22	13	18.11	12	18.10	17.70	1	16,355	0.01%
2021/02/19	22	17.23	22	16.85	17.25	0	16,104	0.00%
2021/02/18	12	17.01	11	16.95	16.85	1	16,065	0.01%
2021/02/17	8	16.59	8	16.51	16.60	0	15,983	0.00%
2021/02/04	0	0.00	4	16.10	16.10	-4	16,037	-0.02%
2021/02/01	3	16.60	3	16.30	16.20	0	16,069	0.00%
2021/01/29	52	16.67	73	17.34	16.50	-21	16,124	-0.13%
2021/01/28	11	17.04	1	16.80	17.05	10	16,239	0.06%
2021/01/27	21	16.62	16	16.66	16.65	5	16,178	0.03%
2021/01/26	7	16.54	6	16.60	16.25	1	16,403	0.01%
2021/01/25	18	15.89	28	15.99	15.95	-10	16,194	-0.06%
2021/01/22	6	15.85	64	16.00	15.95	-58	16,058	-0.36%
2021/01/21	26	16.32	16	16.01	15.90	10	16,017	0.06%
2021/01/20	0	0.00	2	16.65	16.40	-2	15,875	-0.01%
2021/01/19	0	0.00	3.2	17.62	17.55	-3.2	15,684	-0.02%
2021/01/18	10	17.10	10	17.20	17.20	0	15,497	0.00%
2021/01/15	98	17.76	98	18.26	17.80	0	15,367	0.00%
2021/01/14	46	18.00	112	17.68	18.25	-66	15,141	-0.44%	大賣/
2021/01/13	24	17.62	69	17.50	17.45	-45	14,972	-0.30%
2021/01/12	83	17.74	53	17.67	17.10	30	14,844	0.20%
2021/01/11	39	17.77	32	17.90	18.25	7	14,511	0.05%
2021/01/08	88	16.73	93	16.97	16.75	-5	14,277	-0.04%
2021/01/07	10	16.63	10	16.48	16.70	0	14,733	0.00%
2021/01/06	29	16.08	15	16.07	16.00	14	14,688	0.10%
2021/01/05	39	16.56	42	16.90	16.55	-3	14,508	-0.02%
2021/01/04	33	16.88	12	16.95	16.95	21	14,338	0.15%
2020/12/31	29	16.55	23	16.59	16.30	6	13,928	0.04%
2020/12/30	0	0.00	1	16.20	16.15	-1	13,640	-0.01%
2020/12/28	0	0.00	30	16.06	16.15	-30	13,565	-0.22%
2020/12/25	16	16.18	17	16.34	16.50	-1	13,417	-0.01%
2020/12/24	9	16.33	14	16.29	16.30	-5	13,307	-0.04%
2020/12/23	11	15.82	4	15.85	15.85	7	13,152	0.05%
2020/12/22	127	16.06	122	16.42	15.70	5	13,100	0.04%	大買/大賣/
2020/12/21	40	16.72	9	16.75	16.55	31	12,998	0.24%
2020/12/18	718	17.32	181	17.21	16.70	537	13,098	4.10%	大買/大賣/鉅額交易
2020/12/17	25	16.72	81	16.71	17.35	-56	12,820	-0.44%
2020/12/16	9	15.93	50	15.96	15.80	-41	12,522	-0.33%
2020/12/15	1	15.65	0	0.00	15.80	1	12,475	0.01%
2020/12/14	13	16.25	23	16.34	16.20	-10	12,329	-0.08%
2020/12/11	6	15.48	0	0.00	15.30	6	11,888	0.05%
2020/12/10	99	15.47	91	15.58	15.45	8	11,707	0.07%
2020/12/09	24	15.49	2	15.35	15.35	22	11,550	0.19%
2020/12/08	35	15.76	1	15.75	15.80	34	11,360	0.30%
2020/12/07	138	15.69	47	14.84	16.00	91	11,045	0.82%	大買/
2020/12/04	80	15.46	62.1	15.24	15.50	17.9	10,384	0.17%
2020/12/03	6	14.88	3	15.42	15.15	3	10,014	0.03%
2020/12/02	245	14.43	226	14.48	14.60	19	9,500	0.20%	大買/大賣/
2020/12/01	27	13.72	75.1	13.46	14.20	-48.1	8,759	-0.55%
2020/11/30	2	12.70	0	0.00	12.95	2	8,208	0.02%
2020/11/27	3	12.60	2	12.35	12.60	1	8,177	0.01%
2020/11/26	61.2	12.78	8	12.51	12.35	53.2	8,290	0.64%
2020/11/25	0	12.05	0	0.00	12.00	0	7,863	0.00%
2020/11/24	5	12.00	20	11.93	11.90	-15	7,777	-0.19%
2020/11/23	3	11.85	0	0.00	11.90	3	7,737	0.04%
2020/11/19	13	12.00	4	11.90	11.95	9	7,714	0.12%
2020/11/18	3	11.50	0	0.00	11.50	3	7,661	0.04%
2020/11/17	1	11.50	0	0.00	11.70	1	7,784	0.01%
2020/11/16	30	11.40	26	11.52	11.35	4	7,756	0.05%
2020/11/13	27	11.47	0	0.00	11.40	27	7,779	0.35%
2020/11/12	38	11.41	32	12.06	11.40	6	7,793	0.08%
2020/11/11	19	11.88	0	0.00	12.00	19	7,663	0.25%
2020/11/10	0	0.00	53	12.04	11.60	-53	7,638	-0.69%
2020/11/09	3	12.12	0	0.00	11.95	3	7,582	0.04%
2020/11/06	2	12.20	0	0.00	12.15	2	7,633	0.03%
2020/11/05	50	12.80	12	12.35	12.40	38	7,524	0.50%
2020/11/04	16	12.08	1.1	12.21	12.15	14.9	7,283	0.20%
2020/11/03	5	12.11	13.2	12.10	12.05	-8.2	7,167	-0.11%
2020/11/02	0	0.00	0	11.91	11.80	0	6,852	0.00%
2020/10/30	2	11.80	0	0.00	11.70	2	6,847	0.03%
2020/10/29	2	11.73	3	11.85	11.90	-1	6,819	-0.01%
2020/10/28	3.5	11.86	0	0.00	11.55	3.5	6,764	0.05%
2020/10/27	0	11.85	0	0.00	11.85	0	6,709	0.00%
2020/10/26	2.3	12.10	1	12.15	11.95	1.3	6,669	0.02%
2020/10/23	11	12.09	0	0.00	12.00	11	6,583	0.17%
2020/10/22	35	11.94	44	11.94	11.95	-9	6,535	-0.14%
2020/10/21	10	12.00	0	0.00	12.05	10	6,496	0.15%
2020/10/20	97	12.18	116	12.00	12.20	-19	6,428	-0.30%	大賣/
2020/10/19	44	11.92	2	12.00	12.25	42	6,340	0.66%
2020/10/16	143	12.46	186	12.42	11.50	-43	6,182	-0.70%	大買/大賣/
2020/10/15	5,116	12.40	5,057	12.39	12.40	59	5,884	1.00%	大買/大賣/
2020/10/14	1	11.30	4	11.15	11.30	-3	5,207	-0.06%
2020/10/13	1	10.35	0	0.00	10.40	1	5,081	0.02%
2020/10/12	1	10.45	0	0.00	10.40	1	5,080	0.02%
2020/10/08	3	10.52	2	10.50	10.45	1	5,104	0.02%
2020/10/07	3	10.55	0	0.00	10.55	3	5,218	0.06%
2020/10/06	17	10.39	17	10.35	10.40	0	5,482	0.00%
2020/09/29	95	10.03	96	10.21	10.05	-1	5,539	-0.02%
2020/09/28	1	9.95	0	0.00	10.20	1	5,547	0.02%
2020/09/25	8	9.96	1	10.15	9.73	7	5,558	0.13%
2020/09/24	32	10.06	0	0.00	9.90	32	5,572	0.57%
2020/09/23	20	11.05	11	11.05	10.50	9	5,481	0.16%
2020/09/22	1	12.30	3	11.95	11.50	-2	5,275	-0.04%
2020/09/21	3,665	12.00	3,752	11.99	12.00	-87	4,595	-1.89%	大買/大賣/
2020/09/18	8	10.71	12	10.89	10.95	-4	4,053	-0.10%
2020/09/17	0	0.00	10	10.66	10.50	-10	3,951	-0.25%
2020/09/16	5	10.40	5	10.45	10.40	0	3,812	0.00%
2020/09/15	10	10.40	10	10.25	10.15	0	3,766	0.00%
2020/09/14	8	10.17	5	10.25	10.10	3	3,746	0.08%
2020/09/09	2	10.20	5	10.05	10.15	-3	3,622	-0.08%
2020/09/08	28	10.21	0	0.00	10.00	28	3,600	0.78%
2020/09/07	14	10.33	0	0.00	10.15	14	3,584	0.39%
2020/09/04	30	10.08	0	0.00	10.15	30	3,526	0.85%
2020/09/03	28	10.10	2	10.20	10.10	26	3,464	0.75%
2020/09/02	5	10.15	5	10.10	10.05	0	3,440	0.00%
2020/09/01	25	10.43	5	10.45	10.35	20	3,458	0.58%
2020/08/31	3	9.72	10	9.75	9.74	-7	3,241	-0.22%
2020/08/28	1	9.64	0	0.00	9.61	1	3,232	0.03%
2020/08/26	8	9.67	0	0.00	9.60	8	3,253	0.25%
2020/08/25	6	9.79	100	9.80	9.68	-94	3,253	-2.89%
2020/08/24	20	10.02	0	0.00	9.75	20	3,292	0.61%
2020/08/21	102	9.81	0	0.00	9.86	102	3,349	3.05%	大買/鉅額交易
2020/08/20	6	9.15	60	9.00	9.03	-54	3,197	-1.69%
2020/08/19	83	9.73	13	9.58	9.58	70	3,148	2.22%
2020/08/18	7	9.48	5	9.45	9.59	2	3,095	0.06%
2020/08/17	7	9.43	0	0.00	9.42	7	3,046	0.23%
2020/08/14	9	9.35	5	9.30	9.32	4	3,027	0.13%
2020/08/13	1	9.53	0	0.00	9.26	1	3,027	0.03%
2020/08/12	34	9.54	42	9.50	9.47	-8	2,993	-0.27%
2020/08/11	27	9.17	10	9.23	9.11	17	2,878	0.59%
2020/08/10	0	0.00	5	9.17	9.07	-5	2,871	-0.17%
2020/08/05	0	0.00	5	9.25	9.29	-5	2,857	-0.17%
2020/08/04	0	0.00	10	9.11	9.11	-10	2,843	-0.35%
2020/08/03	0	0.00	6	9.05	8.98	-6	2,838	-0.21%
2020/07/30	0	0.00	7	8.94	8.96	-7	2,841	-0.25%
2020/07/29	0	0.00	27	8.84	8.75	-27	2,840	-0.95%
2020/07/27	0	0.00	10	8.94	8.76	-10	2,827	-0.35%
2020/07/22	0	0.00	5	9.35	9.35	-5	2,797	-0.18%
2020/07/21	63	10.10	73	9.95	9.20	-10	2,765	-0.36%
2020/07/20	0	0.00	17	9.23	9.20	-17	2,543	-0.67%
2020/07/17	5	9.09	0	0.00	9.01	5	2,529	0.20%
2020/07/16	12	9.40	0	0.00	9.35	12	2,500	0.48%
2020/07/14	0	0.00	15	9.97	9.51	-15	2,461	-0.61%
2020/07/13	20	9.84	165	9.62	10.00	-145	2,334	-6.21%	大賣/鉅額交易
2020/07/10	20	9.29	160	9.16	9.12	-140	2,047	-6.84%	大賣/鉅額交易
2020/07/06	10	9.20	0	0.00	9.23	10	1,816	0.55%
2020/07/03	10	9.24	0	0.00	9.44	10	1,763	0.57%
2020/07/02	0	0.00	4	9.07	9.23	-4	1,668	-0.24%
2020/07/01	12	8.48	66	8.79	9.10	-54	1,598	-3.38%
2020/06/30	46	8.63	0	0.00	8.63	46	1,448	3.18%
2020/06/09	5	8.35	5	8.38	8.19	0	1,376	0.00%
2020/06/08	10	8.10	1	8.54	8.54	9	1,319	0.68%
2020/06/04	0	0.00	6	7.86	7.75	-6	1,207	-0.50%
2020/06/03	1	7.76	1	7.78	7.76	0	1,200	0.00%
2020/06/02	1	7.78	0	0.00	7.75	1	1,177	0.08%
2020/06/01	4	7.51	0	0.00	7.42	4	1,126	0.36%
2020/05/29	23	7.58	0	0.00	7.50	23	1,105	2.08%
2020/05/28	191	7.86	189	7.85	7.86	2	1,033	0.19%	大買/大賣/
2020/05/11	3	7.16	0	0.00	7.19	3	782	0.38%
2020/05/08	5	7.19	0	0.00	7.17	5	772	0.65%
2020/05/04	10	7.10	0	0.00	7.07	10	760	1.32%
2020/04/30	5	7.23	0	0.00	7.35	5	746	0.67%
2020/04/29	6	7.00	0	0.00	7.20	6	743	0.81%
2020/04/21	5	6.77	0	0.00	6.44	5	792	0.63%
2020/04/20	10	6.84	0	0.00	6.89	10	788	1.27%
2020/04/17	4	6.92	1	6.99	6.93	3	809	0.37%
2020/04/13	5	6.42	0	0.00	6.34	5	797	0.63%
2020/04/08	6	6.32	0	0.00	6.36	6	828	0.72%
2020/04/07	11	6.15	0	0.00	6.16	11	829	1.33%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	1	5.77	0	0.00	5.93	1	844	0.12%
2020/03/30	21	5.75	0	0.00	5.83	21	866	2.42%
2020/03/20	0	0.00	25	5.29	5.36	-25	1,033	-2.42%
2020/03/19	0	0.00	5	5.14	5.04	-5	1,011	-0.49%
2020/03/18	0	0.00	18	5.64	5.59	-18	983	-1.83%
2020/03/17	0	0.00	3	5.72	5.68	-3	985	-0.30%
2020/03/16	0	0.00	6	6.41	6.17	-6	970	-0.62%
2020/03/12	0	0.00	20	7.50	7.17	-20	958	-2.09%
2020/02/18	0	0.00	4	8.49	8.51	-4	1,308	-0.31%
2020/02/07	0	0.00	20	8.64	8.61	-20	1,333	-1.50%
2020/02/03	0	0.00	49	8.04	8.50	-49	1,311	-3.74%
2020/01/20	25	9.70	0	0.00	9.74	25	1,265	1.98%
2020/01/15	2	9.77	2	9.83	9.84	0	1,273	0.00%
2020/01/14	50	9.45	0	0.00	9.43	50	1,218	4.10%
2020/01/10	5	9.53	0	0.00	9.52	5	1,179	0.42%
2020/01/09	4	9.74	0	0.00	9.62	4	1,177	0.34%
2020/01/03	1	10.15	325	10.15	9.90	-324	1,139	-28.43%	大賣/鉅額交易
2019/12/26	0	0.00	20	10.23	10.25	-20	1,063	-1.88%
2019/12/25	0	0.00	1	10.30	10.20	-1	1,047	-0.10%
2019/12/24	48	10.20	0	0.00	10.20	48	1,038	4.62%
2019/12/06	5	9.87	0	0.00	9.88	5	843	0.59%
2019/12/05	12	10.20	10	10.18	9.98	2	820	0.24%
2019/11/29	26	9.55	0	0.00	9.51	26	671	3.87%
2019/11/26	15	9.18	0	0.00	9.46	15	516	2.90%
2019/11/21	20	8.92	0	0.00	8.95	20	460	4.34%
2019/11/11	0	0.00	8	8.69	8.47	-8	480	-1.67%
2019/10/31	0	0.00	1.1	8.75	8.74	-1.1	504	-0.21%
2019/10/14	40	8.57	40	8.57	8.57	0	521	0.00%
2019/10/01	30	8.47	30	8.47	8.47	0	538	0.00%
2019/09/09	5	9.03	5	9.03	9.03	0	505	0.00%
2019/08/30	0	0.00	1	8.88	8.87	-1	510	-0.20%
2019/08/26	0	0.00	1	8.76	8.74	-1	518	-0.19%
2019/08/22	5	8.90	5	8.90	8.90	0	516	0.00%
2019/08/13	0	0.00	3	8.14	8.02	-3	476	-0.63%
2019/08/12	0	8.21	0	0.00	8.21	0	474	0.00%
2019/07/02	33	9.32	33	9.32	9.32	0	691	0.00%
2019/06/27	2	9.40	0	0.00	9.36	2	729	0.27%
2019/06/21	0	0.00	2	9.36	9.42	-2	746	-0.27%
2019/06/20	0	0.00	2	9.20	9.22	-2	759	-0.26%
2019/06/19	0	0.00	3	9.08	9.06	-3	765	-0.39%
2019/05/22	0	0.00	16	9.20	9.16	-16	1,791	-0.89%
2019/05/13	2	9.53	0	0.00	9.40	2	1,860	0.11%
2019/05/06	0	0.00	13	10.06	10.05	-13	1,866	-0.70%
2019/04/19	8	10.75	0	0.00	10.70	8	1,946	0.41%
2019/04/17	0	0.00	3	11.00	10.90	-3	1,936	-0.15%
2019/04/16	22	10.87	0	0.00	11.05	22	1,916	1.15%
2019/04/15	0	0.00	1	10.75	10.75	-1	1,877	-0.05%
2019/04/10	3	10.65	1	10.65	10.70	2	1,860	0.11%
2019/04/03	0	0.00	2	10.40	10.60	-2	1,847	-0.11%
2019/03/29	0	0.00	3	10.42	10.45	-3	1,864	-0.16%
2019/03/28	0	0.00	2	10.45	10.35	-2	1,871	-0.11%
2019/03/22	1	10.75	0	0.00	10.75	1	2,028	0.05%
2019/03/20	20	10.88	0	0.00	10.85	20	2,014	0.99%
2019/03/18	10	10.96	5	10.85	10.90	5	2,071	0.24%
2019/03/15	9	11.13	2	11.60	11.05	7	2,071	0.34%
2019/03/14	11	11.60	11	11.70	11.45	0	1,864	0.00%
2019/03/12	6	11.92	3	12.55	11.80	3	1,863	0.16%
2019/03/11	34	11.90	35	12.05	11.85	-1	1,734	-0.06%
2019/03/08	1	11.05	0	0.00	12.00	1	1,706	0.06%
2019/03/07	1	11.30	0	0.00	11.30	1	1,642	0.06%
2019/03/06	0	0.00	6	11.40	11.45	-6	1,629	-0.37%
2019/03/05	162	11.32	161	11.30	11.30	1	1,589	0.06%	大買/大賣/
2019/03/04	6	11.24	1	11.40	11.25	5	1,493	0.33%
2019/02/25	2	10.90	0	0.00	10.85	2	1,429	0.14%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/19	0	0.00	3	10.55	10.40	-3	1,377	-0.22%
2019/01/28	3	10.30	0	0.00	10.20	3	1,295	0.23%
2019/01/15	0	0.00	1	10.35	10.25	-1	1,282	-0.08%
2019/01/11	1	10.75	0	0.00	10.40	1	1,273	0.08%
2019/01/04	0	0.00	10	10.05	10.10	-10	1,227	-0.81%
2018/12/28	0	0.00	5	10.30	10.65	-5	1,260	-0.40%
2018/12/26	0	0.00	7	10.20	10.20	-7	1,274	-0.55%
2018/12/24	3	10.65	0	0.00	10.55	3	1,267	0.24%
2018/12/22	0	0.00	5	10.70	10.75	-5	1,263	-0.40%
2018/12/21	8	10.09	2	9.94	10.15	6	1,233	0.49%
2018/12/20	27	10.09	22	10.39	10.15	5	1,220	0.41%
2018/12/19	1	10.60	0	0.00	10.55	1	1,202	0.08%
2018/12/18	3	10.45	3	10.90	10.45	0	1,195	0.00%
2018/12/17	102	11.21	66	11.32	11.10	36	1,163	3.09%	大買/
2018/12/14	0	0.00	1	10.45	10.45	-1	1,023	-0.10%
2018/12/13	0	0.00	6	10.64	10.50	-6	1,022	-0.59%
2018/12/12	2	10.75	10	10.50	10.70	-8	1,017	-0.79%
2018/12/04	2	10.20	0	0.00	10.20	2	845	0.24%
2018/12/03	5	10.25	5	10.25	10.10	0	850	0.00%
2018/11/23	5	9.58	0	0.00	9.47	5	844	0.59%
2018/11/20	45	9.16	0	0.00	9.17	45	788	5.70%
2018/11/19	14	9.00	0	0.00	9.11	14	808	1.73%
2018/11/15	61	8.55	61	8.55	8.55	0	863	0.00%
2018/11/08	39	8.65	0	0.00	8.60	39	940	4.15%
2018/10/31	1	8.10	1	8.22	8.22	0	1,041	0.00%
2018/10/29	2	7.90	0	0.00	8.03	2	1,038	0.19%
2018/10/25	5	7.92	0	0.00	7.77	5	1,033	0.48%
2018/10/17	0	0.00	5	8.72	8.69	-5	1,019	-0.49%
2018/10/12	0	0.00	300	8.51	8.51	-300	1,034	-28.99%	大賣/鉅額交易
2018/10/11	3	8.66	0	0.00	8.64	3	1,004	0.30%
2018/10/09	3	9.60	0	0.00	9.60	3	972	0.31%
2018/09/14	5	10.55	0	0.00	10.60	5	1,057	0.47%
2018/09/11	10	10.20	0	0.00	10.40	10	1,070	0.93%
2018/09/10	3	10.00	0	0.00	10.10	3	1,114	0.27%
2018/09/04	5	11.20	0	0.00	11.05	5	1,180	0.42%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/22	0	0.00	2	11.50	11.30	-2	1,510	-0.13%
2018/08/21	13	11.36	0	0.00	11.40	13	1,502	0.87%
2018/08/20	16	11.40	2	11.18	11.30	14	1,537	0.91%
2018/08/17	0	0.00	2	11.43	11.15	-2	1,529	-0.13%
2018/08/16	0	0.00	6	11.07	11.20	-6	1,503	-0.40%
2018/08/15	125	10.95	5	10.77	11.05	120	1,490	8.05%	大買/鉅額交易
2018/08/14	0	0.00	22	10.56	10.65	-22	1,472	-1.49%
2018/08/10	1	11.20	1	11.45	11.10	0	1,486	0.00%
2018/07/02	0	0.00	10	11.15	11.05	-10	1,718	-0.58%
2018/06/27	0	0.00	1	11.15	11.15	-1	1,746	-0.06%
2018/06/25	1	11.55	0	0.00	11.50	1	1,741	0.06%
2018/06/19	5	11.47	0	0.00	11.20	5	1,721	0.29%
2018/06/13	10	11.65	0	0.00	11.55	10	1,709	0.59%
2018/06/08	10	11.35	0	0.00	11.45	10	1,541	0.65%
2018/06/07	8	11.40	0	0.00	11.75	8	1,481	0.54%
2018/06/04	0	0.00	10	10.60	10.55	-10	1,357	-0.74%
2018/05/30	4	10.20	0	0.00	10.05	4	1,328	0.30%
2018/05/29	4	10.30	0	0.00	10.25	4	1,324	0.30%
2018/05/25	10	10.00	0	0.00	10.00	10	1,311	0.76%
2018/05/24	10	9.99	0	0.00	10.00	10	1,362	0.73%
2018/05/22	0	0.00	1	9.98	10.00	-1	1,403	-0.07%
2018/05/16	21	9.69	0	0.00	9.60	21	1,411	1.49%
2018/05/14	12	10.10	12	10.35	10.10	0	1,446	0.00%
2018/05/04	0	0.00	0.2	10.65	10.70	-0.2	1,455	-0.02%
2018/04/13	0	0.00	0	11.95	11.95	0	1,650	0.00%
2018/04/11	2	12.25	26	12.25	12.20	-24	1,777	-1.35%
2018/04/10	66	12.04	40	12.00	12.00	26	1,840	1.41%
2018/04/02	18	11.90	0	0.00	11.85	18	1,932	0.93%
2018/03/31	2	11.75	1	11.70	11.60	1	1,950	0.05%
2018/03/28	0	0.00	2	11.75	11.70	-2	2,117	-0.09%
2018/03/27	33	11.90	30	11.90	11.90	3	2,196	0.14%
2018/03/23	0	12.90	0	0.00	11.65	0	2,675	0.00%
2018/03/22	0	0.00	2	11.95	11.85	-2	2,722	-0.07%
2018/03/16	3	12.70	3	12.70	12.70	0	3,272	0.00%
2018/03/09	10	13.16	2	12.90	12.90	8	3,342	0.24%
2018/03/08	0	0.00	10	13.13	13.10	-10	3,355	-0.30%
2018/03/06	5	12.80	0	0.00	12.70	5	3,351	0.15%
2018/03/02	0	0.00	15	12.80	12.85	-15	3,726	-0.40%
2018/02/21	5	12.30	10	12.30	12.30	-5	3,674	-0.14%
2018/02/07	15	12.05	0	0.00	12.00	15	3,672	0.41%
2018/02/06	10	11.86	15	12.50	11.85	-5	3,663	-0.14%
2018/02/05	1	13.00	0	0.00	13.00	1	3,609	0.03%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%
2018/01/24	0	0.00	3	13.25	13.30	-3	3,915	-0.08%
2018/01/22	0	0.00	1	13.30	13.25	-1	3,927	-0.03%
2018/01/19	0	0.00	3	13.75	13.50	-3	3,934	-0.08%
2018/01/16	0	0.00	1	13.60	13.60	-1	3,926	-0.03%
2018/01/12	10	13.70	0	0.00	13.65	10	3,959	0.25%
2018/01/10	13	13.50	8	13.50	13.45	5	3,973	0.13%
2018/01/08	4	14.01	0	0.00	13.75	4	4,234	0.09%
2018/01/03	2	14.15	0	0.00	14.10	2	4,052	0.05%