長榮 (2603)-凱基-高美館券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
189.5
漲跌
▼2.0
漲幅
-1.04%
成交量
33,190張
產業
上市航運類股
4696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

長榮 (2603)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	30	186.65	11.9	188.82	189.50	18.1	37,605	0.05%
2024/04/29	8.1	190.57	38.7	191.25	191.50	-30.6	37,284	-0.08%
2024/04/26	29.4	183.02	61.4	185.64	187.00	-32.1	36,888	-0.09%
2024/04/25	2	180.50	7.4	180.24	181.00	-5.4	36,262	-0.01%
2024/04/24	9	177.94	56.3	179.37	180.00	-47.3	36,522	-0.13%
2024/04/23	28.4	173.63	11.3	174.31	173.50	17.1	36,537	0.05%
2024/04/22	41.3	176.39	48.1	179.22	174.00	-6.8	36,681	-0.02%
2024/04/19	38.2	172.97	100.2	175.61	172.50	-62	36,159	-0.17%
2024/04/18	15.1	168.84	7	169.21	168.00	8.1	36,032	0.02%
2024/04/17	13.2	170.62	6	171.83	170.50	7.2	36,093	0.02%
2024/04/16	60.1	172.46	10	171.45	170.50	50.1	36,505	0.14%
2024/04/15	19.2	173.58	37.5	178.66	178.00	-18.4	37,006	-0.05%
2024/04/12	4.2	176.23	10.5	176.44	176.50	-6.4	37,086	-0.02%
2024/04/11	5.1	173.03	95.3	174.23	175.00	-90.2	37,542	-0.24%
2024/04/10	4.1	171.24	4.1	169.90	169.00	0	38,445	0.00%
2024/04/09	9.2	170.87	27.2	171.11	171.00	-18	39,073	-0.05%
2024/04/08	2	166.25	2	166.25	168.00	0	39,673	0.00%
2024/04/03	44.3	166.29	11	166.23	165.00	33.3	39,600	0.08%
2024/04/02	43.6	165.60	20.4	165.16	165.50	23.2	39,719	0.06%
2024/04/01	43.3	169.22	8	168.94	167.50	35.3	39,542	0.09%
2024/03/29	53	173.71	42.5	175.89	172.00	10.5	39,509	0.03%
2024/03/28	45.2	174.04	47.1	177.11	176.00	-1.9	39,026	0.00%
2024/03/27	10.2	173.50	34.1	175.28	175.50	-24	38,886	-0.06%
2024/03/26	28.7	170.93	22	171.61	171.50	6.6	39,666	0.02%
2024/03/25	16.7	172.24	35.2	173.81	173.50	-18.5	40,019	-0.05%
2024/03/22	38.4	171.49	12	170.67	170.00	26.4	40,849	0.06%
2024/03/21	66.7	177.18	22.3	175.84	175.00	44.4	41,611	0.11%
2024/03/20	93.6	180.43	77.4	180.77	176.00	16.1	41,532	0.04%
2024/03/19	42.6	170.98	39.3	172.76	177.00	3.3	40,415	0.01%
2024/03/18	28.7	163.46	20	163.83	164.50	8.7	39,780	0.02%
2024/03/15	118	168.82	93.3	166.51	166.50	24.7	40,039	0.06%	大買/
2024/03/14	52.9	184.53	34.5	185.02	183.50	18.4	38,795	0.05%
2024/03/13	44.4	191.58	36.5	192.32	191.00	7.9	38,018	0.02%
2024/03/12	22	181.98	34.8	185.29	187.50	-12.8	37,317	-0.03%
2024/03/11	30.7	180.71	30.3	180.46	180.00	0.4	36,896	0.00%
2024/03/08	65.1	180.20	94.7	182.54	179.50	-29.6	36,775	-0.08%
2024/03/07	20.8	176.31	31.6	176.76	177.50	-10.8	36,257	-0.03%
2024/03/06	21.4	172.12	12	171.63	171.50	9.4	35,864	0.03%
2024/03/05	29.2	173.93	25.6	173.06	173.50	3.6	35,697	0.01%
2024/03/04	22.1	163.16	21.3	168.80	172.00	0.9	35,258	0.00%
2024/03/01	37.2	164.93	31.4	165.45	165.00	5.8	34,722	0.02%
2024/02/29	14	165.11	25.3	165.43	165.50	-11.2	34,435	-0.03%
2024/02/27	15	159.90	12.3	161.01	159.50	2.7	33,938	0.01%
2024/02/26	10.3	159.25	7	159.86	160.00	3.3	33,830	0.01%
2024/02/23	28.8	162.42	28.2	161.32	159.50	0.6	33,829	0.00%
2024/02/22	8.2	160.52	35.5	161.17	162.50	-27.3	33,543	-0.08%
2024/02/21	10.2	156.10	20.4	156.56	155.00	-10.2	32,882	-0.03%
2024/02/20	88.2	152.42	128.2	152.71	153.50	-40	32,583	-0.12%	大賣/
2024/02/19	8.1	147.64	10	148.71	149.00	-1.9	32,553	-0.01%
2024/02/16	18.4	150.45	38.2	150.03	148.00	-19.8	32,785	-0.06%
2024/02/15	45.7	147.88	21	147.93	149.00	24.7	33,361	0.07%
2024/02/05	72.2	150.80	63.4	151.20	152.00	8.8	33,037	0.03%
2024/02/02	143.8	153.13	137	151.78	150.00	6.8	32,998	0.02%	大買/大賣/
2024/02/01	36.1	155.24	81.5	155.85	157.00	-45.4	32,542	-0.14%
2024/01/31	63.3	150.63	60.2	150.53	150.50	3.1	32,117	0.01%
2024/01/30	71.5	151.25	78.1	152.22	151.50	-6.6	32,035	-0.02%
2024/01/29	197.1	150.59	192	151.17	151.50	5.1	32,167	0.02%	大買/大賣/
2024/01/26	18.1	150.69	15.6	151.76	151.00	2.4	32,157	0.01%
2024/01/25	22.1	152.20	4.8	152.07	151.50	17.4	32,011	0.05%
2024/01/24	6.3	154.30	12.7	155.02	153.50	-6.4	31,874	-0.02%
2024/01/23	22.1	153.79	14.1	153.29	152.50	8	31,848	0.03%
2024/01/22	135.1	151.28	119	151.50	152.50	16.1	31,840	0.05%	大買/大賣/
2024/01/19	147	154.98	139.1	155.24	155.00	7.9	31,526	0.03%	大買/大賣/
2024/01/18	14	154.50	60.2	156.61	158.00	-46.2	31,319	-0.15%
2024/01/17	78.3	152.49	98	151.55	152.50	-19.7	30,863	-0.06%
2024/01/16	103.4	155.12	123.3	154.80	153.50	-19.9	30,351	-0.07%	大買/大賣/
2024/01/15	99.2	158.85	86.4	158.22	158.50	12.8	29,887	0.04%
2024/01/12	54.1	155.21	95.3	154.77	156.50	-41.2	29,552	-0.14%
2024/01/11	86	148.78	63.2	149.00	149.00	22.8	28,933	0.08%
2024/01/10	99	149.36	92.7	148.25	148.00	6.3	28,833	0.02%
2024/01/09	97.8	151.28	70.3	151.63	151.50	27.5	28,159	0.10%
2024/01/08	156.2	161.73	164.1	160.93	160.50	-7.9	27,201	-0.03%	大買/大賣/
2024/01/05	96.1	161.11	112.4	161.81	162.50	-16.3	26,660	-0.06%	大賣/
2024/01/04	390.4	160.99	416.4	161.52	161.00	-25.9	26,027	-0.10%	大買/大賣/
2024/01/03	42.3	153.70	90.9	154.28	155.00	-48.6	25,080	-0.19%
2024/01/02	143	151.20	176.3	150.38	151.00	-33.3	24,376	-0.14%	大買/大賣/
2023/12/29	14.6	142.92	12.2	143.46	143.50	2.4	23,571	0.01%
2023/12/28	43.7	143.38	33	143.38	143.00	10.7	23,503	0.05%
2023/12/27	28.1	149.21	102.9	147.89	147.00	-74.9	23,295	-0.32%	大賣/
2023/12/26	92	146.06	56.3	144.38	146.50	35.7	23,118	0.15%
2023/12/25	103.4	145.21	67.6	142.81	142.00	35.8	22,603	0.16%	大買/
2023/12/22	39.2	151.45	87.9	150.71	153.00	-48.6	21,338	-0.23%
2023/12/21	108.5	150.92	94.3	150.19	152.00	14.1	20,511	0.07%	大買/
2023/12/20	123	146.81	66.9	146.85	148.00	56.2	19,284	0.29%	大買/
2023/12/19	47.2	144.65	137.9	144.19	147.00	-90.7	18,551	-0.49%	大賣/
2023/12/18	109.2	140.93	361.2	139.33	141.50	-252	17,480	-1.44%	大買/大賣/鉅額交易
2023/12/15	210.3	133.48	194.1	133.60	134.00	16.2	16,324	0.10%	大買/大賣/
2023/12/14	305	128.58	59.2	130.70	129.00	245.8	15,980	1.54%	大買/鉅額交易
2023/12/13	119.4	127.99	82	128.37	129.50	37.4	16,287	0.23%	大買/
2023/12/12	22.2	126.78	285.9	127.07	129.00	-263.7	17,166	-1.54%	大賣/鉅額交易
2023/12/11	203.1	120.75	45.2	120.36	122.00	157.8	16,528	0.95%	大買/鉅額交易
2023/12/08	0	117.00	13.1	117.35	118.50	-13	16,123	-0.08%
2023/12/07	3.1	115.52	0	0.00	115.50	3.1	16,004	0.02%
2023/12/06	6.8	116.57	4	117.38	117.00	2.8	16,028	0.02%
2023/12/05	15.2	118.12	12.1	117.42	117.50	3.1	15,952	0.02%
2023/12/04	80.1	118.09	49.7	117.68	118.50	30.4	15,627	0.19%
2023/12/01	11	113.95	10	114.05	114.50	1	15,074	0.01%
2023/11/30	18.8	111.93	5	111.50	112.00	13.8	15,019	0.09%
2023/11/29	10.7	112.45	11	112.05	112.00	-0.3	15,059	0.00%
2023/11/28	22.2	114.09	7	114.00	114.00	15.2	14,999	0.10%
2023/11/27	5	113.60	16.1	113.56	113.50	-11.1	14,933	-0.07%
2023/11/24	2.2	112.50	2.5	112.90	113.00	-0.3	14,895	0.00%
2023/11/22	15.1	112.60	6	112.83	112.00	9.1	14,926	0.06%
2023/11/21	11.4	113.06	2	113.50	113.50	9.4	14,894	0.06%
2023/11/20	1	113.99	17	113.65	114.00	-16	14,878	-0.11%
2023/11/17	11	116.04	1	115.00	115.00	10	14,806	0.07%
2023/11/16	0	0.00	25.8	116.69	117.00	-25.8	14,770	-0.17%
2023/11/15	10	113.90	42.4	115.22	115.50	-32.4	14,653	-0.22%
2023/11/14	43.6	114.35	33.8	114.41	114.00	9.8	15,129	0.06%
2023/11/13	8.5	108.76	7	108.57	108.50	1.5	14,642	0.01%
2023/11/10	7.2	108.71	2	109.50	109.00	5.2	14,845	0.04%
2023/11/09	8	108.56	12	109.50	109.00	-4	14,856	-0.03%
2023/11/08	5	108.00	4.7	107.55	107.50	0.4	15,081	0.00%
2023/11/07	0.1	108.50	2.1	109.71	108.50	-2	15,173	-0.01%
2023/11/06	22.1	109.05	14	109.39	109.00	8.1	15,305	0.05%
2023/11/03	10	113.00	16.7	112.22	113.00	-6.7	15,267	-0.04%
2023/11/02	1	110.00	18.4	110.35	110.50	-17.4	15,404	-0.11%
2023/11/01	1.2	108.13	3.4	108.96	109.00	-2.2	15,818	-0.01%
2023/10/31	7.2	108.71	6.2	107.69	107.50	1.1	16,245	0.01%
2023/10/30	7	108.71	14	109.21	110.00	-7	16,294	-0.04%
2023/10/27	1.3	107.50	11.1	107.68	108.00	-9.9	16,352	-0.06%
2023/10/26	5	105.00	15.1	105.68	106.50	-10.1	16,883	-0.06%
2023/10/25	5	105.00	15.2	105.83	105.50	-10.2	17,495	-0.06%
2023/10/24	5	103.50	7.9	104.40	105.00	-2.9	17,749	-0.02%
2023/10/23	7.1	103.15	6.2	104.00	103.50	0.9	18,210	0.00%
2023/10/20	10.3	102.13	18	102.94	103.50	-7.8	18,343	-0.04%
2023/10/19	1	103.50	0.2	103.50	103.50	0.8	18,547	0.00%
2023/10/18	6.1	102.92	21	102.53	102.50	-15	18,937	-0.08%
2023/10/17	6	103.87	1.1	103.54	103.00	4.9	19,151	0.03%
2023/10/16	13.2	103.20	5	103.50	104.00	8.2	19,727	0.04%
2023/10/13	8.7	104.43	7	104.64	105.00	1.7	20,186	0.01%
2023/10/12	7	103.86	12	104.88	106.00	-5	20,497	-0.02%
2023/10/11	44.5	104.99	10	103.95	103.50	34.5	20,907	0.16%
2023/10/06	22.1	112.29	6	111.75	111.00	16.1	21,333	0.08%
2023/10/05	5.2	112.00	14.1	112.11	112.00	-8.9	21,800	-0.04%
2023/10/04	11.4	109.21	6	109.50	110.00	5.4	22,082	0.02%
2023/10/03	12.7	111.39	3	112.00	110.50	9.7	22,392	0.04%
2023/10/02	15.9	113.88	19	113.39	113.50	-3.1	22,820	-0.01%
2023/09/28	3	116.17	5.9	115.81	116.00	-2.8	23,131	-0.01%
2023/09/27	1.5	115.00	7	115.57	116.00	-5.5	24,267	-0.02%
2023/09/26	2	115.75	4.2	116.33	115.50	-2.2	27,344	-0.01%
2023/09/25	5	115.10	3.2	115.37	116.00	1.8	28,400	0.01%
2023/09/22	6.4	114.70	12.3	114.62	114.50	-5.9	30,676	-0.02%
2023/09/21	4.8	115.65	3.4	115.50	115.50	1.4	32,343	0.00%
2023/09/20	8.1	117.93	9.1	118.05	117.50	-0.9	32,854	0.00%
2023/09/19	15.5	115.40	4	115.76	116.00	11.5	33,020	0.03%
2023/09/18	23	117.52	63.1	117.94	117.00	-40.1	33,391	-0.12%
2023/09/15	75.3	117.89	236.9	112.21	118.50	-161.6	33,494	-0.48%	大賣/鉅額交易
2023/09/14	7.1	108.01	56.3	108.75	109.50	-49.3	32,626	-0.15%
2023/09/13	3	106.17	3.1	106.48	106.50	-0.1	32,821	0.00%
2023/09/12	0.2	106.05	18	106.42	106.50	-17.8	33,615	-0.05%
2023/09/11	11.1	105.64	6.2	105.77	106.50	4.9	33,978	0.01%
2023/09/08	3	107.50	45	107.09	107.00	-42	34,493	-0.12%
2023/09/07	12	106.58	4	107.00	107.00	8	34,795	0.02%
2023/09/06	7.2	107.28	6.8	107.50	107.00	0.4	35,038	0.00%
2023/09/05	3	107.67	6.5	107.28	108.50	-3.5	35,164	-0.01%
2023/09/04	2.3	106.74	21.2	107.00	107.50	-18.9	35,576	-0.05%
2023/09/01	3.5	105.53	21.4	106.25	105.50	-17.9	35,625	-0.05%
2023/08/31	1.6	105.68	5	106.20	106.50	-3.5	35,862	-0.01%
2023/08/30	1.5	105.90	1	106.00	105.50	0.5	36,167	0.00%
2023/08/29	3	105.33	13.5	105.80	105.50	-10.5	36,398	-0.03%
2023/08/28	45.1	104.45	4	104.88	105.00	41.1	36,584	0.11%
2023/08/25	16.2	106.31	103	106.21	105.50	-86.8	36,830	-0.24%	大賣/
2023/08/24	6.2	105.92	5	105.90	106.00	1.2	37,012	0.00%
2023/08/23	4.1	106.38	0	107.00	106.50	4.1	37,332	0.01%
2023/08/22	3.1	106.34	10.1	106.50	106.50	-7	37,581	-0.02%
2023/08/21	46.6	105.42	1	105.00	105.00	45.6	37,731	0.12%
2023/08/18	58.1	107.25	110.8	108.82	107.00	-52.7	37,575	-0.14%	大賣/
2023/08/17	6.2	103.69	5.4	105.06	106.00	0.8	36,942	0.00%
2023/08/16	10.7	104.51	9.3	104.78	104.00	1.4	36,917	0.00%
2023/08/15	7.4	106.11	2	106.50	106.00	5.4	36,768	0.01%
2023/08/14	8.8	106.23	7.6	106.92	106.50	1.3	36,783	0.00%
2023/08/11	2	106.51	7.1	107.14	108.00	-5.1	36,707	-0.01%
2023/08/10	7.6	105.83	2.2	106.44	107.00	5.5	36,734	0.01%
2023/08/09	10	106.45	10.1	108.03	106.50	-0.1	36,859	0.00%
2023/08/08	5.5	106.59	48	107.67	107.50	-42.5	36,719	-0.12%
2023/08/07	56.9	105.11	10.8	105.66	106.50	46.1	36,651	0.13%
2023/08/04	173.1	106.51	42	107.88	109.00	131.1	36,474	0.36%	大買/鉅額交易
2023/08/02	11.7	104.08	22.2	104.36	105.00	-10.6	36,055	-0.03%
2023/08/01	11.4	104.67	6.5	104.90	105.50	4.9	35,949	0.01%
2023/07/31	66.4	106.07	10.5	107.15	104.00	55.9	35,838	0.16%
2023/07/28	51.7	106.64	72.3	106.83	107.50	-20.7	35,459	-0.06%
2023/07/27	14.2	103.11	11	102.95	103.00	3.2	35,471	0.01%
2023/07/26	19.4	101.82	32.1	102.44	102.00	-12.7	35,888	-0.04%
2023/07/25	5.5	99.76	14.5	100.03	99.70	-9.1	35,577	-0.03%
2023/07/24	28.3	99.38	2.9	99.39	99.30	25.4	35,591	0.07%
2023/07/21	23.2	101.00	38.9	101.23	101.00	-15.7	35,463	-0.04%
2023/07/20	7	100.49	70.7	100.23	101.00	-63.7	35,242	-0.18%
2023/07/19	38.5	98.49	21	100.04	98.10	17.5	34,939	0.05%
2023/07/18	15.4	99.20	29.4	99.19	98.60	-14	34,607	-0.04%
2023/07/17	13.1	98.14	82.1	98.43	98.40	-69	34,323	-0.20%
2023/07/14	68.4	97.13	36.2	97.43	96.50	32.2	34,205	0.09%
2023/07/13	98.2	97.49	77.9	97.26	95.90	20.3	34,165	0.06%
2023/07/12	37.3	100.73	71.3	100.94	100.50	-34	33,790	-0.10%
2023/07/11	26.1	103.16	21.1	103.76	104.00	5	33,810	0.01%
2023/07/10	39.6	105.06	15.3	105.22	104.50	24.3	33,576	0.07%
2023/07/07	32.8	107.34	56.1	107.50	108.00	-23.3	33,543	-0.07%
2023/07/06	38.6	105.90	14.6	106.36	106.50	24	33,027	0.07%
2023/07/05	451.5	106.75	462.3	103.90	107.00	-10.8	32,746	-0.03%	大買/大賣/
2023/07/04	343.3	106.92	481.4	106.62	105.50	-138.1	31,898	-0.43%	大買/大賣/鉅額交易
2023/07/03	69.9	101.35	155.8	101.49	102.50	-85.9	28,846	-0.30%	大賣/
2023/06/30	266.4	91.58	128.1	92.90	93.50	138.3	27,771	0.50%	大買/大賣/鉅額交易
2023/06/29	82.4	154.59	278.7	154.67	155.00	-196.3	25,531	-0.77%	大賣/鉅額交易
2023/06/28	72.2	158.92	31.4	159.13	157.50	40.7	23,792	0.17%
2023/06/27	17.7	161.32	44.2	161.42	161.00	-26.5	23,207	-0.11%
2023/06/26	23.6	158.99	26.3	159.18	160.00	-2.7	22,956	-0.01%
2023/06/21	43.9	159.72	3.5	160.18	158.00	40.4	22,405	0.18%
2023/06/20	4.9	162.82	37.6	163.54	162.50	-32.7	22,028	-0.15%
2023/06/19	40.4	164.03	31.2	162.73	162.00	9.2	21,797	0.04%
2023/06/16	5.6	164.79	58.4	164.59	166.00	-52.8	21,478	-0.25%
2023/06/15	20.5	162.20	64	161.52	162.00	-43.5	21,093	-0.21%
2023/06/14	19.2	161.06	49.6	161.31	161.50	-30.4	21,133	-0.14%
2023/06/13	12.5	156.14	20.3	156.33	157.00	-7.8	21,751	-0.04%
2023/06/12	15.7	153.87	11	154.95	155.50	4.7	23,770	0.02%
2023/06/09	19.7	154.27	15	154.57	155.00	4.7	24,470	0.02%
2023/06/08	5.2	154.39	43.5	154.17	154.00	-38.4	24,993	-0.15%
2023/06/07	13.6	151.52	43	151.48	151.00	-29.4	25,857	-0.11%
2023/06/06	20.3	151.38	21	151.60	151.50	-0.7	26,019	0.00%
2023/06/05	37.1	151.01	23.6	151.17	151.00	13.5	26,045	0.05%
2023/06/02	29.6	153.18	18.4	152.62	152.50	11.2	26,017	0.04%
2023/06/01	20.3	153.23	2.9	153.18	153.50	17.4	26,177	0.07%
2023/05/31	26.6	154.63	11	154.68	153.00	15.6	26,502	0.06%
2023/05/30	22.7	155.28	10	155.35	153.50	12.7	26,649	0.05%
2023/05/29	4.1	155.90	93.9	156.51	157.00	-89.8	26,666	-0.34%
2023/05/26	7	150.71	307	151.78	152.50	-300	26,727	-1.12%	大賣/鉅額交易
2023/05/25	34.1	150.24	5	150.30	150.00	29.1	26,905	0.11%
2023/05/24	4.3	151.88	1	152.00	151.50	3.3	27,177	0.01%
2023/05/23	9.1	152.39	7.5	151.77	151.50	1.6	27,736	0.01%
2023/05/22	7.1	152.94	21	153.40	153.50	-13.9	27,619	-0.05%
2023/05/19	23.4	150.92	12.1	150.75	150.50	11.3	27,430	0.04%
2023/05/18	20.9	151.24	11	151.45	151.00	9.9	27,342	0.04%
2023/05/17	26.1	151.42	3.2	151.19	151.00	23	27,418	0.08%
2023/05/16	14.8	150.96	22	151.98	151.00	-7.2	27,540	-0.03%
2023/05/15	40	149.93	19.2	151.67	152.50	20.8	27,598	0.08%
2023/05/12	22.1	152.30	7.1	152.28	152.50	15	27,656	0.05%
2023/05/11	126.2	151.67	102.7	151.02	151.00	23.5	27,729	0.08%	大買/大賣/
2023/05/10	6.3	153.48	31	154.06	155.00	-24.7	27,613	-0.09%
2023/05/09	10.2	151.06	7.1	151.00	151.00	3	27,411	0.01%
2023/05/08	49.3	150.21	37	150.53	151.00	12.3	27,731	0.04%
2023/05/05	63.7	151.41	53.4	151.48	151.50	10.3	28,099	0.04%
2023/05/04	34	151.41	17.7	151.36	150.50	16.3	28,367	0.06%
2023/05/03	128.6	151.19	97.4	150.53	150.00	31.1	28,270	0.11%	大買/
2023/05/02	68.9	155.78	40	155.56	155.50	28.9	27,680	0.10%
2023/04/28	21.2	161.76	7.2	162.76	161.50	14	27,264	0.05%
2023/04/27	117.9	158.84	102	159.36	159.00	15.9	27,278	0.06%	大買/大賣/
2023/04/26	73.9	159.71	53.1	160.02	160.00	20.8	27,299	0.08%
2023/04/25	41.4	163.36	5	163.94	162.00	36.4	27,227	0.13%
2023/04/24	17.6	164.85	1	165.00	165.00	16.6	27,297	0.06%
2023/04/21	76.2	167.59	13.9	165.81	166.00	62.3	27,427	0.23%
2023/04/20	26	169.02	13.7	170.09	170.50	12.3	27,297	0.05%
2023/04/19	12.2	168.42	8.1	168.81	168.00	4.1	27,522	0.01%
2023/04/18	51.4	172.11	50.5	170.33	170.00	0.9	27,398	0.00%
2023/04/17	16.2	172.75	36.5	173.57	174.50	-20.2	27,159	-0.07%
2023/04/14	10	168.85	42.1	168.99	170.00	-32	26,921	-0.12%
2023/04/13	12.1	166.41	14	166.36	166.50	-1.9	26,615	-0.01%
2023/04/12	11.1	166.23	22.4	166.18	166.50	-11.4	26,726	-0.04%
2023/04/11	6.2	165.14	9.2	164.89	164.50	-2.9	26,529	-0.01%
2023/04/10	14	164.14	13.7	164.46	163.50	0.4	26,684	0.00%
2023/04/07	19.1	161.73	32.4	162.22	163.50	-13.3	26,603	-0.05%
2023/04/06	19.1	158.58	5	158.80	158.00	14.1	26,571	0.05%
2023/03/31	16.3	159.16	8.1	159.69	158.50	8.2	26,943	0.03%
2023/03/30	17.1	159.32	13	158.69	158.00	4.1	27,792	0.01%
2023/03/29	8.1	159.88	4.3	158.68	158.50	3.8	28,237	0.01%
2023/03/28	5	161.20	6	160.92	160.50	-1	28,697	0.00%
2023/03/27	15.5	158.13	8.2	160.51	161.00	7.3	29,204	0.03%
2023/03/24	8.3	159.88	62	160.23	160.50	-53.7	30,143	-0.18%
2023/03/23	19.6	159.15	11	159.23	159.50	8.6	30,253	0.03%
2023/03/22	13.1	161.23	23.2	161.76	161.50	-10.1	30,188	-0.03%
2023/03/21	16.7	161.33	29	162.05	160.50	-12.3	30,206	-0.04%
2023/03/20	35.4	163.25	24.1	163.48	162.00	11.3	30,099	0.04%
2023/03/17	44.2	161.15	67	161.42	162.00	-22.9	29,846	-0.08%
2023/03/16	140.1	161.33	39.1	161.47	159.50	101	29,571	0.34%	大買/
2023/03/15	193.3	174.82	72.4	172.04	167.00	120.9	28,621	0.42%	大買/鉅額交易
2023/03/14	37.5	166.56	36	167.57	171.00	1.5	26,668	0.01%
2023/03/13	35.1	166.10	37.5	168.78	170.50	-2.4	25,971	-0.01%
2023/03/10	51.6	164.33	84.1	165.80	165.00	-32.5	25,495	-0.13%
2023/03/09	7.2	162.83	13.1	164.37	164.50	-5.9	24,452	-0.02%
2023/03/08	21.3	162.64	24	161.77	161.00	-2.7	24,366	-0.01%
2023/03/07	12.2	163.48	14.2	164.85	166.00	-2	24,298	-0.01%
2023/03/06	10.4	163.20	19.8	163.45	164.50	-9.4	24,396	-0.04%
2023/03/03	17.5	159.85	30.2	161.42	163.00	-12.7	24,567	-0.05%
2023/03/02	17	159.88	28.5	159.76	160.50	-11.5	24,620	-0.05%
2023/03/01	21	155.40	19	155.45	156.00	2	24,421	0.01%
2023/02/24	28.2	157.07	24	156.90	157.00	4.2	24,337	0.02%
2023/02/23	12.3	156.22	60.3	157.02	158.00	-48	24,160	-0.20%
2023/02/22	35.3	154.06	36	153.95	152.50	-0.8	23,941	0.00%
2023/02/21	16.3	152.83	60.2	153.22	155.00	-43.9	23,692	-0.19%
2023/02/20	11.2	146.69	9.4	146.58	147.00	1.8	23,485	0.01%
2023/02/17	6.5	146.00	3	146.33	146.00	3.5	23,860	0.01%
2023/02/16	5.2	147.21	8	146.94	148.00	-2.9	24,474	-0.01%
2023/02/15	11.4	147.12	7	147.71	146.50	4.4	25,323	0.02%
2023/02/14	11	147.50	24.9	147.59	149.00	-13.9	25,695	-0.05%
2023/02/13	69.3	143.14	58.2	143.06	143.50	11.1	25,862	0.04%
2023/02/10	86.4	147.58	72.4	147.30	147.00	14	26,416	0.05%
2023/02/09	7.8	150.52	4	150.25	150.00	3.8	26,872	0.01%
2023/02/08	19.4	151.71	1.4	151.50	151.50	18	27,255	0.07%
2023/02/07	6.9	151.21	8	151.31	151.00	-1.1	27,677	0.00%
2023/02/06	36.4	151.81	9	152.17	151.00	27.4	28,290	0.10%
2023/02/03	148.3	158.60	171	157.34	157.00	-22.8	28,298	-0.08%	大買/大賣/
2023/02/02	9.2	155.27	16	155.06	156.00	-6.9	28,433	-0.02%
2023/02/01	9.1	151.95	6	152.42	152.00	3.1	28,501	0.01%
2023/01/31	8.1	151.88	9.4	152.12	152.00	-1.3	28,789	0.00%
2023/01/30	12.6	150.61	25	150.72	150.50	-12.5	29,351	-0.04%
2023/01/17	6.1	153.32	8	153.19	152.50	-1.9	29,516	-0.01%
2023/01/16	21.1	150.79	5.1	151.20	151.50	16	29,949	0.05%
2023/01/13	24.2	152.79	7	152.64	152.50	17.2	30,224	0.06%
2023/01/12	33.3	154.61	14.1	154.17	152.50	19.2	31,040	0.06%
2023/01/11	10	157.55	13.9	158.11	156.50	-3.8	31,456	-0.01%
2023/01/10	6	155.83	4	156.50	155.50	2	31,952	0.01%
2023/01/09	44	155.50	10	155.70	155.00	34	33,062	0.10%
2023/01/06	40.1	158.48	37	156.81	159.00	3.1	33,377	0.01%
2023/01/05	27	158.17	13.3	158.46	156.50	13.7	33,744	0.04%
2023/01/04	80.7	157.49	148	159.52	156.00	-67.3	34,379	-0.20%	大賣/
2023/01/03	130	160.85	9	160.44	160.00	121	34,692	0.35%	大買/鉅額交易
2022/12/30	11.1	162.68	12.2	163.33	163.00	-1.1	34,774	0.00%
2022/12/29	19.5	159.41	15.2	159.77	160.00	4.3	35,206	0.01%
2022/12/28	51.3	161.39	9	160.94	159.00	42.3	35,835	0.12%
2022/12/27	25	164.88	49	163.63	162.50	-24	36,335	-0.07%
2022/12/26	83.1	164.96	90.1	162.96	162.50	-7	37,155	-0.02%
2022/12/23	110.9	166.72	218.6	169.00	167.50	-107.7	37,680	-0.29%	大買/大賣/鉅額交易
2022/12/22	258.9	168.49	94.1	168.99	171.50	164.8	37,869	0.44%	大買/鉅額交易
2022/12/21	49.4	164.08	66.8	162.08	164.00	-17.4	37,883	-0.05%
2022/12/20	112	163.23	88.1	163.50	158.50	23.9	38,220	0.06%	大買/
2022/12/19	150.3	163.64	142.4	164.68	162.00	7.9	38,917	0.02%	大買/大賣/
2022/12/16	23.5	164.03	90.2	164.34	164.00	-66.8	39,083	-0.17%
2022/12/15	2	154.50	24.4	155.80	157.00	-22.4	38,991	-0.06%
2022/12/14	112.2	151.66	101	152.62	152.00	11.2	39,638	0.03%	大買/大賣/
2022/12/13	14	155.32	17.2	156.53	155.00	-3.2	40,008	-0.01%
2022/12/12	8	153.63	7	154.71	154.50	1	40,766	0.00%
2022/12/09	15	153.76	10.5	153.89	154.50	4.5	41,625	0.01%
2022/12/08	4.1	150.62	4.1	151.24	151.00	-0.1	42,498	0.00%
2022/12/07	31.5	151.52	15	151.87	151.50	16.5	44,222	0.04%
2022/12/06	59.7	155.91	20	155.05	152.50	39.7	44,704	0.09%
2022/12/05	5	158.41	9.8	159.82	159.00	-4.8	45,493	-0.01%
2022/12/02	14.3	160.03	4	159.75	158.50	10.3	45,703	0.02%
2022/12/01	13.1	163.76	29.3	164.51	162.00	-16.3	46,812	-0.03%
2022/11/30	39.1	161.54	52.1	162.49	163.00	-13	46,930	-0.03%
2022/11/29	16.2	158.31	26.4	160.14	161.00	-10.2	47,245	-0.02%
2022/11/28	39.8	158.52	20.1	157.95	157.50	19.7	47,987	0.04%
2022/11/25	20.8	162.04	44.3	162.70	160.50	-23.5	48,129	-0.05%
2022/11/24	15.2	156.58	27	157.77	161.00	-11.8	48,659	-0.02%
2022/11/23	14.1	153.96	29	153.45	153.50	-14.9	48,593	-0.03%
2022/11/22	8.6	149.97	24.1	150.23	150.50	-15.5	48,960	-0.03%
2022/11/21	50.4	149.11	43.5	148.48	147.50	6.9	49,966	0.01%
2022/11/18	27.2	151.94	9	152.83	150.50	18.2	50,925	0.04%
2022/11/17	113.4	154.50	104.4	154.97	154.00	9	52,546	0.02%	大買/大賣/
2022/11/16	13.1	155.11	105.2	155.83	154.50	-92.1	53,035	-0.17%	大賣/
2022/11/15	105.3	155.05	42.1	155.46	155.00	63.2	54,115	0.12%	大買/
2022/11/14	11	153.95	145.6	154.73	155.50	-134.6	55,197	-0.24%	大賣/鉅額交易
2022/11/11	300	152.49	560.8	154.69	150.00	-260.8	56,578	-0.46%	大買/大賣/鉅額交易
2022/11/10	348.4	150.85	132.2	149.75	151.00	216.2	57,418	0.38%	大買/大賣/鉅額交易
2022/11/09	40.1	148.61	145	149.39	148.50	-104.9	58,833	-0.18%	大賣/鉅額交易
2022/11/08	159.3	148.46	141	148.08	147.50	18.4	59,257	0.03%	大買/大賣/
2022/11/07	176	142.39	96.2	143.53	143.50	79.8	59,292	0.13%	大買/
2022/11/04	61	137.34	36.1	137.23	139.00	24.9	59,938	0.04%
2022/11/03	13.1	133.16	18.1	134.89	135.00	-5	60,344	-0.01%
2022/11/02	71.1	138.75	66	137.99	137.00	5.1	61,818	0.01%
2022/11/01	118	136.13	116.8	136.89	135.00	1.2	62,196	0.00%	大買/大賣/
2022/10/31	67.3	135.23	164.5	135.26	137.50	-97.2	62,743	-0.15%	大賣/
2022/10/28	133.1	137.79	15	139.37	137.50	118.1	62,905	0.19%	大買/鉅額交易
2022/10/27	104	139.73	122.5	139.92	142.50	-18.5	63,650	-0.03%	大買/大賣/
2022/10/26	63	135.36	69.9	136.76	139.00	-6.9	64,661	-0.01%
2022/10/25	19.1	138.39	29.1	139.18	139.00	-10.1	65,425	-0.02%
2022/10/24	30	139.45	20	140.55	137.50	10	66,456	0.02%
2022/10/21	15	136.40	22.3	137.44	135.50	-7.3	67,585	-0.01%
2022/10/20	68.4	136.65	22.1	135.61	137.00	46.4	67,859	0.07%
2022/10/19	15.3	142.78	38.1	143.87	144.00	-22.8	68,054	-0.03%
2022/10/18	16	141.63	227.1	142.29	141.00	-211.1	68,950	-0.31%	大賣/鉅額交易
2022/10/17	269.8	140.16	60	138.80	140.00	209.8	69,802	0.30%	大買/鉅額交易
2022/10/14	65.2	151.27	102.5	151.69	152.50	-37.3	70,879	-0.05%	大賣/
2022/10/13	49.4	146.43	16.4	146.32	144.50	33	71,431	0.05%
2022/10/12	184	148.32	117	150.33	147.00	67	73,758	0.09%	大買/大賣/
2022/10/11	258.7	156.16	209.1	155.32	156.00	49.6	74,873	0.07%	大買/大賣/
2022/10/07	55.5	156.84	131.5	154.97	155.50	-76	76,526	-0.10%	大賣/
2022/10/06	125	154.72	155	153.43	155.50	-30	79,300	-0.04%	大買/大賣/
2022/10/05	26.9	153.74	49.6	155.31	155.50	-22.7	80,642	-0.03%
2022/10/04	67.7	151.47	31.3	150.61	150.50	36.4	82,828	0.04%
2022/10/03	16	150.50	74.4	149.31	149.50	-58.5	84,746	-0.07%
2022/09/30	20	141.80	79	141.07	146.00	-59	89,404	-0.07%
2022/09/29	339.9	145.67	235.4	146.68	144.00	104.5	92,868	0.11%	大買/大賣/鉅額交易
2022/09/28	53.3	146.54	15.2	146.10	144.00	38.1	95,013	0.04%
2022/09/27	18	149.92	40.8	151.20	153.50	-22.8	96,326	-0.02%
2022/09/26	107.7	147.39	38.4	147.85	145.50	69.3	98,920	0.07%	大買/
2022/09/23	24.1	158.50	41.3	159.32	158.00	-17.2	101,954	-0.02%
2022/09/22	167.2	158.17	83.6	160.50	156.00	83.6	103,290	0.08%	大買/
2022/09/21	53.8	168.15	51.5	170.09	166.50	2.3	105,540	0.00%
2022/09/20	26.3	171.33	19	171.73	172.50	7.3	106,936	0.01%
2022/09/19	179.8	176.04	84.2	175.78	169.00	95.6	109,423	0.09%	大買/
2022/09/06	179.6	81.21	142.7	81.32	80.80	36.9	109,750	0.03%	大買/大賣/
2022/09/05	46.7	80.13	84.3	80.29	80.00	-37.6	110,450	-0.03%
2022/09/02	504.5	81.28	124.1	82.75	79.70	380.4	111,134	0.34%	大買/大賣/鉅額交易
2022/09/01	164.4	86.78	74	87.05	86.20	90.4	110,104	0.08%	大買/
2022/08/31	150.2	87.10	200.7	87.43	88.30	-50.6	111,154	-0.05%	大買/大賣/
2022/08/30	77.2	88.20	106	88.16	88.00	-28.8	110,653	-0.03%	大賣/
2022/08/29	494.3	87.95	106.2	87.86	87.90	388.1	110,637	0.35%	大買/大賣/鉅額交易
2022/08/26	10	94.02	48.3	94.26	93.50	-38.3	110,403	-0.03%
2022/08/25	88.2	93.68	86.2	93.32	93.20	2	110,452	0.00%
2022/08/24	284.4	93.36	137.6	94.84	92.10	146.8	110,843	0.13%	大買/大賣/鉅額交易
2022/08/23	207.2	95.49	196.1	95.28	95.10	11.1	111,196	0.01%	大買/大賣/
2022/08/22	83.6	95.22	52	95.63	95.00	31.6	111,536	0.03%
2022/08/19	124.9	98.71	128	98.13	98.00	-3.1	111,307	0.00%	大買/大賣/
2022/08/18	168.1	98.51	77	98.54	97.80	91.1	111,482	0.08%	大買/
2022/08/17	46.5	98.90	89.2	99.18	98.30	-42.7	111,900	-0.04%
2022/08/16	156.9	98.19	136	98.46	97.10	20.9	112,179	0.02%	大買/大賣/
2022/08/15	110.8	100.29	256	101.37	99.50	-145.2	113,986	-0.13%	大買/大賣/鉅額交易
2022/08/12	328.2	103.73	210.5	103.59	104.00	117.7	113,201	0.10%	大買/大賣/鉅額交易
2022/08/11	94.1	104.50	172.1	104.12	103.00	-78	114,580	-0.07%	大賣/
2022/08/10	325.3	103.87	257.2	103.42	103.00	68.1	113,853	0.06%	大買/大賣/
2022/08/09	179.2	102.79	256.3	102.84	105.00	-77.1	113,610	-0.07%	大買/大賣/
2022/08/08	228.3	100.11	545.1	99.81	101.00	-316.8	113,561	-0.28%	大買/大賣/鉅額交易
2022/08/05	109	97.97	169.5	97.93	99.20	-60.5	112,786	-0.05%	大買/大賣/
2022/08/04	132.1	93.17	205.2	93.26	94.00	-73.1	112,735	-0.06%	大買/大賣/
2022/08/03	206	93.36	102	93.35	93.20	104	113,100	0.09%	大買/大賣/鉅額交易
2022/08/02	183.2	93.68	90	93.70	93.30	93.2	114,082	0.08%	大買/
2022/08/01	130.1	96.24	228	95.88	96.60	-97.9	114,967	-0.09%	大買/大賣/
2022/07/29	73	95.35	307.3	95.14	95.50	-234.3	116,058	-0.20%	大賣/鉅額交易
2022/07/28	85.2	92.49	223.2	94.49	92.00	-138	116,037	-0.12%	大賣/鉅額交易
2022/07/27	429	93.67	170.5	93.51	94.00	258.5	116,797	0.22%	大買/大賣/鉅額交易
2022/07/26	141.2	91.72	61.3	92.22	91.70	79.9	116,958	0.07%	大買/
2022/07/25	77.5	91.82	262	91.85	92.10	-184.5	117,984	-0.16%	大賣/鉅額交易
2022/07/22	200.5	94.25	57.1	94.48	94.20	143.4	117,754	0.12%	大買/鉅額交易
2022/07/21	124	92.82	106.6	92.48	93.00	17.4	117,727	0.01%	大買/大賣/
2022/07/20	106.7	91.59	53.4	91.53	89.70	53.3	116,996	0.05%	大買/
2022/07/19	39	91.79	50.3	91.48	91.60	-11.2	117,778	-0.01%
2022/07/18	23.2	89.88	239.6	90.37	89.30	-216.4	117,285	-0.18%	大賣/鉅額交易
2022/07/15	94.3	89.69	35.1	89.69	89.30	59.2	117,712	0.05%
2022/07/14	264	90.31	146	89.75	90.60	118	118,086	0.10%	大買/大賣/鉅額交易
2022/07/13	192.6	88.96	348.3	89.13	87.10	-155.7	117,449	-0.13%	大買/大賣/鉅額交易
2022/07/12	159.3	86.99	85	86.87	86.10	74.3	116,723	0.06%	大買/
2022/07/11	142.7	92.36	145.5	92.79	92.30	-2.8	115,616	0.00%	大買/大賣/
2022/07/08	526.6	93.03	433.5	93.02	92.70	93.2	115,425	0.08%	大買/大賣/
2022/07/07	178.7	87.91	115.3	88.14	88.40	63.4	114,229	0.06%	大買/大賣/
2022/07/06	130.5	87.36	103	87.37	85.80	27.5	113,418	0.02%	大買/大賣/
2022/07/05	123.5	85.63	200.6	86.48	87.70	-77.1	112,527	-0.07%	大買/大賣/
2022/07/04	90.9	81.07	129.3	81.61	82.50	-38.5	110,875	-0.03%	大賣/
2022/07/01	222.3	83.60	247.2	82.59	79.80	-24.9	109,978	-0.02%	大買/大賣/
2022/06/30	154.4	85.92	153	86.29	84.60	1.4	108,135	0.00%	大買/大賣/
2022/06/29	489.2	92.45	356	91.31	89.00	133.2	106,524	0.13%	大買/大賣/鉅額交易
2022/06/28	344.4	107.11	943.4	107.34	108.50	-599	101,371	-0.59%	大買/大賣/鉅額交易
2022/06/27	99.1	105.51	447.4	103.83	108.50	-348.3	97,932	-0.36%	大賣/鉅額交易
2022/06/24	462.5	99.55	476.9	99.58	98.70	-14.5	96,001	-0.02%	大買/大賣/
2022/06/23	410.9	98.62	141.5	99.60	96.10	269.4	95,217	0.28%	大買/大賣/鉅額交易
2022/06/22	175.2	104.39	228	104.85	102.00	-52.8	94,380	-0.06%	大買/大賣/
2022/06/21	186.2	109.86	110.6	111.14	110.00	75.5	91,420	0.08%	大買/大賣/
2022/06/20	376.7	112.76	310	114.50	109.50	66.7	90,332	0.07%	大買/大賣/
2022/06/17	300.1	119.35	61.4	119.31	119.50	238.7	88,054	0.27%	大買/鉅額交易
2022/06/16	260.4	123.18	222.5	127.29	119.50	37.9	87,782	0.04%	大買/大賣/
2022/06/15	79.8	129.39	29.1	129.18	128.00	50.7	87,290	0.06%
2022/06/14	159.2	129.33	122	130.14	131.50	37.2	91,019	0.04%	大買/大賣/
2022/06/13	276.2	131.43	147.3	132.90	130.50	128.9	98,088	0.13%	大買/大賣/鉅額交易
2022/06/10	67.5	138.84	42	138.70	139.00	25.5	101,235	0.03%
2022/06/09	234.6	140.35	265	140.62	140.00	-30.4	103,838	-0.03%	大買/大賣/
2022/06/08	28.1	145.45	137.2	144.82	145.50	-109.1	105,150	-0.10%	大賣/鉅額交易
2022/06/07	16	144.66	37.2	143.95	144.50	-21.2	108,405	-0.02%
2022/06/06	550.4	145.97	518	144.54	143.50	32.4	112,216	0.03%	大買/大賣/
2022/06/02	57.4	144.46	58.1	144.50	144.50	-0.7	117,494	0.00%
2022/06/01	41.1	142.93	135.1	143.63	144.50	-94	122,507	-0.08%	大賣/
2022/05/31	157.9	141.78	148.1	141.90	140.50	9.8	128,602	0.01%	大買/大賣/
2022/05/30	86.2	144.20	272.9	144.97	144.00	-186.7	130,969	-0.14%	大賣/鉅額交易
2022/05/27	268.7	144.37	64	143.52	144.50	204.6	133,139	0.15%	大買/鉅額交易
2022/05/26	128	142.98	226	142.96	142.00	-98	135,923	-0.07%	大買/大賣/
2022/05/25	260.1	143.16	120	142.87	143.00	140.1	137,580	0.10%	大買/大賣/鉅額交易
2022/05/24	105	144.23	90.2	143.70	142.00	14.8	140,648	0.01%	大買/
2022/05/23	247.1	144.53	425	141.99	144.00	-177.9	141,672	-0.13%	大買/大賣/鉅額交易
2022/05/20	178.2	135.53	190.9	136.35	135.00	-12.7	143,505	-0.01%	大買/大賣/
2022/05/19	223.9	134.22	150	134.12	136.00	73.9	146,445	0.05%	大買/大賣/
2022/05/18	33.6	137.52	62	137.84	137.50	-28.5	147,550	-0.02%
2022/05/17	83.1	136.40	189.1	136.39	135.50	-106	148,465	-0.07%	大賣/鉅額交易
2022/05/16	282.5	138.32	527	139.06	137.50	-244.6	148,528	-0.16%	大買/大賣/鉅額交易
2022/05/13	404	143.08	99	143.33	143.50	305	147,529	0.21%	大買/鉅額交易
2022/05/12	449.3	143.61	521	141.81	139.00	-71.7	148,790	-0.05%	大買/大賣/
2022/05/11	127.1	146.22	244	147.04	144.50	-116.9	149,339	-0.08%	大買/大賣/鉅額交易
2022/05/10	427.1	147.80	229.7	148.03	149.00	197.4	149,834	0.13%	大買/大賣/鉅額交易
2022/05/09	159.6	150.19	308.1	151.70	147.00	-148.4	149,854	-0.10%	大買/大賣/鉅額交易
2022/05/06	250.3	153.51	261.1	152.06	154.00	-10.8	151,677	-0.01%	大買/大賣/
2022/05/05	87.1	152.51	260.2	152.61	152.50	-173.1	151,966	-0.11%	大賣/鉅額交易
2022/05/04	195	151.26	189.5	150.41	151.50	5.5	151,229	0.00%	大買/大賣/
2022/05/03	187	145.14	152.8	145.93	146.50	34.2	151,034	0.02%	大買/大賣/
2022/04/29	338	144.39	284	142.91	145.00	54	152,395	0.04%	大買/大賣/
2022/04/28	188.2	140.81	202.2	140.01	138.00	-14	153,466	-0.01%	大買/大賣/
2022/04/27	131	136.45	197.2	137.68	140.00	-66.2	153,629	-0.04%	大買/大賣/
2022/04/26	24.1	140.27	37.2	140.14	139.00	-13.1	154,336	-0.01%
2022/04/25	139.8	141.15	478.8	141.94	139.50	-339.1	154,956	-0.22%	大買/大賣/鉅額交易
2022/04/22	243.1	147.43	195.6	147.59	147.50	47.5	154,411	0.03%	大買/大賣/
2022/04/21	454	146.25	164.5	146.01	145.50	289.5	155,375	0.19%	大買/大賣/鉅額交易
2022/04/20	45.2	143.18	297.8	142.80	143.50	-252.6	155,690	-0.16%	大賣/鉅額交易
2022/04/19	245.1	140.68	62	141.59	141.50	183.1	156,662	0.12%	大買/鉅額交易
2022/04/18	33.1	139.24	131.1	138.66	138.00	-98	157,249	-0.06%	大賣/
2022/04/15	223.4	140.82	351.4	138.50	141.50	-128.1	158,579	-0.08%	大買/大賣/鉅額交易
2022/04/14	424.2	139.70	502.5	139.98	138.00	-78.4	159,052	-0.05%	大買/大賣/
2022/04/13	439	139.18	275.8	138.57	140.00	163.3	159,379	0.10%	大買/大賣/鉅額交易
2022/04/12	517.3	133.77	433	133.94	134.50	84.3	158,970	0.05%	大買/大賣/
2022/04/11	52.2	136.79	279.1	137.41	136.00	-226.9	158,820	-0.14%	大賣/鉅額交易
2022/04/08	331.1	134.79	147.4	134.77	135.50	183.7	160,447	0.11%	大買/大賣/鉅額交易
2022/04/07	401.9	131.40	333.1	131.53	128.50	68.8	160,256	0.04%	大買/大賣/
2022/04/06	52.6	133.95	90.1	133.96	133.50	-37.5	160,346	-0.02%
2022/04/01	380.1	136.75	391.5	137.05	138.50	-11.4	161,153	-0.01%	大買/大賣/
2022/03/31	20.1	135.20	18	135.81	135.00	2.1	160,612	0.00%
2022/03/30	62.3	134.96	99	135.18	135.00	-36.7	160,879	-0.02%
2022/03/29	217.7	135.49	176.4	135.78	135.00	41.4	160,807	0.03%	大買/大賣/
2022/03/28	140.6	131.22	169	131.51	133.00	-28.4	160,703	-0.02%	大買/大賣/
2022/03/25	264.6	135.11	283.3	135.73	132.50	-18.7	160,740	-0.01%	大買/大賣/
2022/03/24	217.7	141.18	118.4	142.30	140.50	99.3	159,508	0.06%	大買/大賣/
2022/03/23	197.5	143.46	144	143.67	143.50	53.5	159,913	0.03%	大買/大賣/
2022/03/22	307.2	143.30	290.5	143.12	142.50	16.7	160,671	0.01%	大買/大賣/
2022/03/21	257.2	143.86	314.1	143.21	144.50	-56.9	161,414	-0.04%	大買/大賣/
2022/03/18	307.9	141.37	274	141.49	141.00	33.9	162,524	0.02%	大買/大賣/
2022/03/17	495.9	145.43	591	143.81	146.50	-95.1	161,352	-0.06%	大買/大賣/
2022/03/16	1,064.9	151.54	1,597.3	149.08	143.00	-532.4	159,444	-0.33%	大買/大賣/鉅額交易
2022/03/15	646	159.86	597.6	161.12	158.00	48.4	152,784	0.03%	大買/大賣/
2022/03/14	533.7	163.57	432.6	164.02	164.50	101.1	151,725	0.07%	大買/大賣/鉅額交易
2022/03/11	209.1	158.98	197	158.41	160.00	12.1	152,733	0.01%	大買/大賣/
2022/03/10	318.7	159.41	739.2	158.69	156.00	-420.5	153,533	-0.27%	大買/大賣/鉅額交易
2022/03/09	613.2	153.75	417.9	153.24	156.00	195.3	153,264	0.13%	大買/大賣/鉅額交易
2022/03/08	691.1	146.22	746.6	146.95	147.00	-55.5	154,489	-0.04%	大買/大賣/
2022/03/07	397	155.68	286.5	155.15	151.00	110.5	149,636	0.07%	大買/大賣/鉅額交易
2022/03/04	568.2	165.88	612.1	165.66	159.00	-43.9	146,034	-0.03%	大買/大賣/
2022/03/03	183	156.84	544.9	157.33	160.50	-361.9	141,629	-0.26%	大買/大賣/鉅額交易
2022/03/02	422.9	151.93	232.3	152.19	151.50	190.5	141,292	0.13%	大買/大賣/鉅額交易
2022/03/01	273.4	149.27	344.1	148.87	150.50	-70.6	141,164	-0.05%	大買/大賣/
2022/02/25	369.4	144.36	146.3	145.07	143.50	223.1	138,574	0.16%	大買/大賣/鉅額交易
2022/02/24	216.1	142.29	721.2	142.17	141.50	-505.1	137,892	-0.37%	大買/大賣/鉅額交易
2022/02/23	422.2	145.56	179.7	146.20	145.00	242.5	135,778	0.18%	大買/大賣/鉅額交易
2022/02/22	388.9	141.71	167.5	140.80	142.50	221.4	135,360	0.16%	大買/大賣/鉅額交易
2022/02/21	156.5	145.74	251.8	146.13	147.00	-95.3	132,479	-0.07%	大買/大賣/
2022/02/18	78.1	138.91	217.2	138.27	141.50	-139.1	130,913	-0.11%	大賣/鉅額交易
2022/02/17	64.2	135.02	111.7	134.81	133.50	-47.5	130,341	-0.04%	大賣/
2022/02/16	142.2	134.12	83.2	134.09	133.50	59.1	130,324	0.05%	大買/
2022/02/15	55	131.63	73.1	131.58	132.00	-18.1	131,615	-0.01%
2022/02/14	132.2	132.35	116.4	132.71	130.00	15.8	135,142	0.01%	大買/大賣/
2022/02/11	84.6	133.13	169	133.28	131.50	-84.4	135,823	-0.06%	大賣/
2022/02/10	137	131.37	390.4	131.32	132.00	-253.4	137,310	-0.18%	大買/大賣/鉅額交易
2022/02/09	253	129.43	115.8	130.18	129.00	137.2	141,333	0.10%	大買/大賣/鉅額交易
2022/02/08	157.2	128.34	264.5	127.27	129.00	-107.3	142,570	-0.08%	大買/大賣/鉅額交易
2022/02/07	199.6	120.00	133.5	120.85	124.00	66.2	142,448	0.05%	大買/大賣/
2022/01/26	59.2	113.32	43.6	112.89	113.00	15.6	145,182	0.01%
2022/01/25	131	111.44	91	112.47	110.00	40	146,927	0.03%	大買/
2022/01/24	136.9	114.29	155.9	114.71	115.00	-19	147,622	-0.01%	大買/大賣/
2022/01/21	233.4	118.28	106.6	117.94	115.50	126.9	148,843	0.09%	大買/大賣/鉅額交易
2022/01/20	40.5	123.18	25.1	123.54	124.00	15.4	147,911	0.01%
2022/01/19	486.8	124.93	262.1	123.78	122.50	224.7	148,513	0.15%	大買/大賣/鉅額交易
2022/01/18	178.9	126.64	191	126.07	127.00	-12.1	148,700	-0.01%	大買/大賣/
2022/01/17	110.8	128.50	43	127.86	127.00	67.8	150,741	0.04%	大買/
2022/01/14	145.8	126.96	135.2	127.40	132.00	10.5	151,250	0.01%	大買/大賣/
2022/01/13	234	127.75	202.2	127.48	126.00	31.8	150,441	0.02%	大買/大賣/
2022/01/12	326.5	131.90	443	130.09	128.50	-116.5	150,664	-0.08%	大買/大賣/鉅額交易
2022/01/11	420.4	135.14	273	134.68	134.00	147.3	150,372	0.10%	大買/大賣/鉅額交易
2022/01/10	368.7	137.08	300.1	136.22	136.50	68.6	153,323	0.04%	大買/大賣/
2022/01/07	150.4	141.96	181.3	140.68	140.50	-30.9	153,391	-0.02%	大買/大賣/
2022/01/06	305	141.78	238	142.80	143.00	67	155,682	0.04%	大買/大賣/
2022/01/05	160.1	141.27	266.1	141.26	141.00	-106	157,420	-0.07%	大買/大賣/鉅額交易
2022/01/04	259.4	140.13	39.4	140.07	140.50	220	160,365	0.14%	大買/鉅額交易
2022/01/03	149.7	137.69	124.4	137.99	139.50	25.3	161,661	0.02%	大買/大賣/
2021/12/30	186.4	142.21	232.2	142.06	142.50	-45.8	162,803	-0.03%	大買/大賣/
2021/12/29	176.2	144.86	116	145.17	144.00	60.2	165,151	0.04%	大買/大賣/
2021/12/28	150.5	143.51	180.5	143.80	143.50	-30	169,330	-0.02%	大買/大賣/
2021/12/27	346	140.42	252.2	139.50	139.50	93.9	172,634	0.05%	大買/大賣/
2021/12/24	89.7	139.05	95	139.77	139.00	-5.3	177,210	0.00%
2021/12/23	30.4	140.21	58.1	140.79	139.00	-27.7	177,626	-0.02%
2021/12/22	76.4	140.45	136.1	141.39	140.00	-59.8	178,829	-0.03%	大賣/
2021/12/21	108	139.99	138.1	138.70	141.50	-30.1	180,705	-0.02%	大買/大賣/
2021/12/20	197.6	139.97	120.3	140.17	139.00	77.3	182,485	0.04%	大買/大賣/
2021/12/17	189	140.96	109.2	142.25	140.50	79.8	184,112	0.04%	大買/大賣/
2021/12/16	108.6	140.33	209.7	140.61	141.00	-101.1	183,615	-0.06%	大買/大賣/鉅額交易
2021/12/15	185.2	136.41	107.1	135.59	138.00	78.1	183,159	0.04%	大買/大賣/
2021/12/14	278.7	136.34	259.7	136.32	133.00	19.1	183,106	0.01%	大買/大賣/
2021/12/13	63.1	140.99	57.2	141.69	140.00	5.9	181,061	0.00%
2021/12/10	324.7	141.18	330.9	142.01	140.00	-6.2	182,663	0.00%	大買/大賣/
2021/12/09	228.5	144.60	86.2	144.66	146.00	142.3	182,805	0.08%	大買/鉅額交易
2021/12/08	235.1	145.16	650.3	147.00	143.50	-415.2	183,955	-0.23%	大買/大賣/鉅額交易
2021/12/07	276.3	143.75	406.1	144.13	144.00	-129.8	183,428	-0.07%	大買/大賣/鉅額交易
2021/12/06	408.4	140.09	539.6	139.18	141.00	-131.3	181,188	-0.07%	大買/大賣/鉅額交易
2021/12/03	342.8	133.30	435.8	135.48	133.50	-92.9	180,240	-0.05%	大買/大賣/
2021/12/02	594.3	133.07	903.9	129.07	133.00	-309.6	181,513	-0.17%	大買/大賣/鉅額交易
2021/12/01	228.2	123.85	206	125.07	124.50	22.2	179,276	0.01%	大買/大賣/
2021/11/30	289.1	123.85	283.3	123.78	124.50	5.8	181,460	0.00%	大買/大賣/
2021/11/29	617.2	120.67	146.2	121.26	120.00	471	182,714	0.26%	大買/大賣/鉅額交易
2021/11/26	215.8	120.68	331	120.53	118.50	-115.2	184,621	-0.06%	大買/大賣/鉅額交易
2021/11/25	279.3	124.26	855.7	121.74	124.50	-576.4	183,392	-0.31%	大買/大賣/鉅額交易
2021/11/24	130.1	119.55	37	119.62	120.00	93.1	181,941	0.05%	大買/
2021/11/23	289.2	120.36	566	120.95	119.50	-276.8	182,953	-0.15%	大買/大賣/鉅額交易
2021/11/22	272	119.88	95.6	120.37	119.50	176.4	184,329	0.10%	大買/鉅額交易
2021/11/19	373.2	117.42	969.6	119.38	117.00	-596.4	185,580	-0.32%	大買/大賣/鉅額交易
2021/11/18	883.2	120.18	163.4	119.73	119.00	719.8	189,398	0.38%	大買/大賣/鉅額交易
2021/11/17	791.8	117.13	340.4	118.11	117.00	451.4	192,811	0.23%	大買/大賣/鉅額交易
2021/11/16	315.4	117.40	530	115.13	119.50	-214.6	193,997	-0.11%	大買/大賣/鉅額交易
2021/11/15	121.7	112.62	93.3	112.89	112.00	28.5	196,466	0.01%	大買/
2021/11/12	727.4	112.08	445.5	112.69	111.50	282	199,268	0.14%	大買/大賣/鉅額交易
2021/11/11	436.1	111.65	605	115.67	109.50	-168.8	198,947	-0.08%	大買/大賣/鉅額交易
2021/11/10	401.6	121.95	228.5	121.08	120.00	173.1	197,060	0.09%	大買/大賣/鉅額交易
2021/11/09	337.5	122.54	273.6	122.89	122.00	63.9	197,592	0.03%	大買/大賣/
2021/11/08	342.3	119.73	395	119.50	124.00	-52.7	198,679	-0.03%	大買/大賣/
2021/11/05	587.1	110.99	739.6	111.22	114.00	-152.5	201,236	-0.08%	大買/大賣/鉅額交易
2021/11/04	716.7	112.86	596.8	112.70	109.50	119.8	204,910	0.06%	大買/大賣/鉅額交易
2021/11/03	492.5	110.59	430.9	111.41	112.00	61.6	206,410	0.03%	大買/大賣/
2021/11/02	209.3	104.35	273.2	104.30	105.00	-63.9	209,357	-0.03%	大買/大賣/
2021/11/01	196.1	101.86	220.9	100.70	100.50	-24.8	210,903	-0.01%	大買/大賣/
2021/10/29	167.3	96.93	431.7	97.36	99.50	-264.4	213,497	-0.12%	大買/大賣/鉅額交易
2021/10/28	301.6	93.91	129.4	94.60	93.20	172.2	219,262	0.08%	大買/大賣/鉅額交易
2021/10/27	220.7	93.81	680.1	93.25	92.80	-459.4	228,121	-0.20%	大買/大賣/鉅額交易
2021/10/26	290.5	95.25	179.4	95.65	95.10	111.2	239,233	0.05%	大買/大賣/鉅額交易
2021/10/25	154	93.72	165.4	92.89	95.30	-11.4	246,483	0.00%	大買/大賣/
2021/10/22	96.9	90.50	102.3	90.36	89.20	-5.4	254,186	0.00%	大賣/
2021/10/21	96	92.78	125.2	92.85	92.20	-29.2	260,530	-0.01%	大賣/
2021/10/20	286.8	92.95	118.2	92.13	91.40	168.6	265,268	0.06%	大買/大賣/鉅額交易
2021/10/19	107.4	92.71	106.3	93.46	91.70	1.1	272,326	0.00%	大買/大賣/
2021/10/18	231.5	88.44	261.5	89.00	92.40	-30.1	280,299	-0.01%	大買/大賣/
2021/10/15	179.9	94.53	269.4	94.62	93.90	-89.4	286,315	-0.03%	大買/大賣/
2021/10/14	544.1	94.84	524.1	94.63	95.30	20	284,975	0.01%	大買/大賣/
2021/10/13	425.5	93.93	376.4	94.04	92.90	49.1	281,702	0.02%	大買/大賣/
2021/10/12	260.9	93.18	318.2	93.75	90.50	-57.2	279,732	-0.02%	大買/大賣/
2021/10/08	233	101.48	299.2	102.20	100.00	-66.2	276,342	-0.02%	大買/大賣/
2021/10/07	334.1	103.80	199.3	103.36	102.50	134.8	276,157	0.05%	大買/大賣/鉅額交易
2021/10/06	244.6	100.44	288.4	100.75	97.80	-43.7	273,216	-0.02%	大買/大賣/
2021/10/05	621.5	101.17	386.9	101.32	103.00	234.6	270,476	0.09%	大買/大賣/鉅額交易
2021/10/04	609.4	107.59	478	106.11	102.50	131.4	266,654	0.05%	大買/大賣/鉅額交易
2021/10/01	411.6	116.64	400.7	116.89	113.50	10.9	262,828	0.00%	大買/大賣/
2021/09/30	379.2	124.31	170.6	125.59	126.00	208.6	258,955	0.08%	大買/大賣/鉅額交易
2021/09/29	147	123.52	92.1	123.72	123.00	54.9	266,397	0.02%	大買/
2021/09/28	405.5	126.44	300.6	127.02	125.50	104.9	272,286	0.04%	大買/大賣/鉅額交易
2021/09/27	584.3	133.42	526.3	133.48	131.50	58	278,548	0.02%	大買/大賣/
2021/09/24	390.1	133.40	382.4	132.69	134.00	7.7	277,910	0.00%	大買/大賣/
2021/09/23	152.1	127.96	178.5	127.81	127.50	-26.4	276,862	-0.01%	大買/大賣/
2021/09/22	48.3	125.15	240.6	125.47	125.00	-192.3	278,003	-0.07%	大賣/鉅額交易
2021/09/17	598.2	127.24	346.7	127.61	128.00	251.5	278,093	0.09%	大買/大賣/鉅額交易
2021/09/16	151.3	124.26	180.2	124.63	124.00	-28.9	278,408	-0.01%	大買/大賣/
2021/09/15	515.7	123.46	439.4	123.80	124.50	76.3	279,439	0.03%	大買/大賣/
2021/09/14	370.9	127.91	258	128.49	123.50	112.9	279,133	0.04%	大買/大賣/鉅額交易
2021/09/13	358.2	134.73	658.5	134.50	132.00	-300.4	278,137	-0.11%	大買/大賣/鉅額交易
2021/09/10	722.2	129.66	967.7	128.20	133.50	-245.6	277,324	-0.09%	大買/大賣/鉅額交易
2021/09/09	704.4	126.66	262.1	126.81	126.50	442.3	276,395	0.16%	大買/大賣/鉅額交易
2021/09/08	441.4	126.43	611.4	126.68	126.00	-170	282,336	-0.06%	大買/大賣/鉅額交易
2021/09/07	732.1	126.04	798	125.68	128.00	-65.9	296,157	-0.02%	大買/大賣/
2021/09/06	393.1	122.18	280.9	122.17	118.00	112.2	300,566	0.04%	大買/大賣/鉅額交易
2021/09/03	434.3	126.59	360.5	126.13	125.50	73.8	306,502	0.02%	大買/大賣/
2021/09/02	126.2	128.25	427.5	127.25	129.50	-301.3	310,347	-0.10%	大買/大賣/鉅額交易
2021/09/01	528.7	130.12	293.2	130.29	128.50	235.5	315,029	0.07%	大買/大賣/鉅額交易
2021/08/31	410.5	138.08	466.1	137.86	136.00	-55.6	315,876	-0.02%	大買/大賣/
2021/08/30	337.8	141.37	233.1	141.82	140.00	104.7	324,773	0.03%	大買/大賣/鉅額交易
2021/08/27	119.7	141.21	426.1	141.26	141.00	-306.4	330,529	-0.09%	大買/大賣/鉅額交易
2021/08/26	567.9	141.99	264.2	142.38	142.50	303.6	337,701	0.09%	大買/大賣/鉅額交易
2021/08/25	170.7	140.87	799.3	141.49	144.00	-628.6	346,126	-0.18%	大買/大賣/鉅額交易
2021/08/24	990.1	142.02	1,060.5	144.11	140.00	-70.4	351,799	-0.02%	大買/大賣/
2021/08/23	459.4	141.80	415.9	142.75	144.00	43.4	356,981	0.01%	大買/大賣/
2021/08/20	394.4	131.05	290.8	131.83	132.50	103.6	363,044	0.03%	大買/大賣/鉅額交易
2021/08/19	701.7	132.35	514.3	131.30	128.00	187.4	368,882	0.05%	大買/大賣/鉅額交易
2021/08/18	311.4	132.11	292.7	130.63	136.00	18.7	373,418	0.00%	大買/大賣/
2021/08/17	551.4	132.53	381.2	129.13	126.50	170.2	379,697	0.04%	大買/大賣/鉅額交易
2021/08/16	144.8	132.28	197.4	131.59	130.50	-52.5	389,123	-0.01%	大買/大賣/
2021/08/13	380.3	136.93	386.1	135.17	130.50	-5.8	396,226	0.00%	大買/大賣/
2021/08/12	869.5	133.80	847.4	134.83	137.00	22.1	405,746	0.01%	大買/大賣/
2021/08/11	859.9	135.14	782.6	134.64	132.00	77.4	407,695	0.02%	大買/大賣/
2021/08/10	953.2	142.98	1,217	142.67	139.50	-263.8	403,656	-0.07%	大買/大賣/鉅額交易
2021/08/09	1,182.3	143.91	857.4	144.48	142.50	325	405,351	0.08%	大買/大賣/鉅額交易
2021/08/06	1,054.4	145.59	1,160.1	143.86	142.00	-105.7	410,188	-0.03%	大買/大賣/鉅額交易
2021/08/05	917.3	139.94	644.3	139.54	138.50	273	410,472	0.07%	大買/大賣/鉅額交易
2021/08/04	763.2	142.76	767	143.03	143.50	-3.7	413,241	0.00%	大買/大賣/
2021/08/03	959.8	141.71	1,133.1	142.07	141.00	-173.3	422,017	-0.04%	大買/大賣/鉅額交易
2021/08/02	1,329.3	133.34	1,222.8	134.85	141.50	106.5	419,806	0.03%	大買/大賣/鉅額交易
2021/07/30	1,372	143.56	1,244.9	142.10	132.00	127.1	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	853.7	138.28	1,093.5	139.20	144.50	-239.9	409,169	-0.06%	大買/大賣/鉅額交易
2021/07/28	1,168.7	124.15	1,306.4	125.48	131.50	-137.7	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	787.8	130.83	462.9	130.27	126.50	324.9	407,672	0.08%	大買/大賣/鉅額交易
2021/07/26	933.3	148.59	702.6	144.95	140.50	230.7	408,233	0.06%	大買/大賣/鉅額交易
2021/07/23	813.6	148.87	989.4	151.28	154.00	-175.9	407,402	-0.04%	大買/大賣/鉅額交易
2021/07/22	895	143.75	2,476.7	147.87	143.50	-1,581.7	404,660	-0.39%	大買/大賣/鉅額交易
2021/07/21	1,171.8	162.83	617.1	168.51	155.00	554.7	404,151	0.14%	大買/大賣/鉅額交易
2021/07/20	151.3	170.68	323	170.71	169.50	-171.7	400,099	-0.04%	大買/大賣/鉅額交易
2021/07/19	214.5	185.65	9.3	185.91	186.00	205.2	408,762	0.05%	大買/鉅額交易
2021/07/16	82.7	171.71	105.2	172.75	178.50	-22.6	420,744	-0.01%	大賣/
2021/07/15	61.3	155.76	53.4	159.55	163.00	7.9	426,675	0.00%
2021/07/14	253.6	150.36	108.9	152.12	148.50	144.8	431,418	0.03%	大買/大賣/鉅額交易
2021/07/13	112.6	168.21	27.3	166.24	165.00	85.4	436,403	0.02%	大買/
2021/07/12	55.7	186.74	25.3	182.48	183.00	30.4	440,608	0.01%
2021/07/09	157.3	189.20	163.9	192.74	187.00	-6.6	444,332	0.00%	大買/大賣/
2021/07/08	89.1	199.67	152.5	188.87	207.50	-63.4	453,132	-0.01%	大賣/
2021/07/07	116.9	208.23	161.8	217.19	202.00	-44.9	458,714	-0.01%	大買/大賣/
2021/07/06	956.9	224.79	899.7	223.55	224.00	57.2	463,239	0.01%	大買/大賣/
2021/07/05	851.8	209.91	737	209.35	217.00	114.8	460,933	0.02%	大買/大賣/鉅額交易
2021/07/02	617.2	209.66	469.2	208.97	206.50	148	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	306.3	206.22	267	207.82	213.00	39.3	454,472	0.01%	大買/大賣/
2021/06/30	133.1	188.69	195.2	191.77	197.00	-62.1	460,040	-0.01%	大買/大賣/
2021/06/29	270.1	177.72	140.2	178.91	179.50	129.9	463,620	0.03%	大買/大賣/鉅額交易
2021/06/28	129.8	170.56	136.5	173.59	176.00	-6.7	466,807	0.00%	大買/大賣/
2021/06/25	148.7	157.66	461	158.89	160.00	-312.3	467,678	-0.07%	大買/大賣/鉅額交易
2021/06/24	462.4	150.26	330.3	147.50	152.00	132.1	469,148	0.03%	大買/大賣/鉅額交易
2021/06/23	334	143.19	374.1	148.03	138.50	-40	470,103	-0.01%	大買/大賣/
2021/06/22	331	156.25	137.2	156.72	153.50	193.8	472,134	0.04%	大買/大賣/鉅額交易
2021/06/21	203.7	147.96	171.8	148.10	152.00	31.9	474,523	0.01%	大買/大賣/
2021/06/18	189.7	138.34	313	136.76	140.00	-123.4	481,844	-0.03%	大買/大賣/鉅額交易
2021/06/17	1,305.9	133.29	1,402.1	132.08	136.50	-96.2	486,053	-0.02%	大買/大賣/
2021/06/16	1,564.2	141.11	1,269	140.18	133.50	295.2	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	498.2	130.09	825.6	131.09	136.00	-327.4	469,049	-0.07%	大買/大賣/鉅額交易
2021/06/11	1,292.1	120.46	1,059	120.24	124.00	233.1	462,202	0.05%	大買/大賣/鉅額交易
2021/06/10	888.7	113.98	992	114.04	113.50	-103.3	455,798	-0.02%	大買/大賣/鉅額交易
2021/06/09	1,126.2	116.73	906.2	118.21	116.00	220	452,231	0.05%	大買/大賣/鉅額交易
2021/06/08	1,052.1	114.38	1,083.4	114.45	115.50	-31.3	447,647	-0.01%	大買/大賣/
2021/06/07	760	111.81	613.3	111.55	110.50	146.7	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	370.7	118.86	415.3	119.20	116.50	-44.6	437,397	-0.01%	大買/大賣/
2021/06/03	472.3	117.11	837.6	115.81	119.00	-365.3	432,526	-0.08%	大買/大賣/鉅額交易
2021/06/02	524.7	112.24	419.3	112.05	110.50	105.4	425,638	0.02%	大買/大賣/鉅額交易
2021/06/01	463.2	103.05	679.4	103.06	108.00	-216.2	416,036	-0.05%	大買/大賣/鉅額交易
2021/05/31	936.4	100.67	1,127.8	100.54	98.60	-191.4	408,878	-0.05%	大買/大賣/鉅額交易
2021/05/28	1,087.2	93.11	936.9	92.13	96.40	150.3	400,305	0.04%	大買/大賣/鉅額交易
2021/05/27	1,163.5	87.49	756.7	87.88	87.70	406.8	393,426	0.10%	大買/大賣/鉅額交易
2021/05/26	748.1	83.62	1,235.6	83.37	85.60	-487.5	387,304	-0.13%	大買/大賣/鉅額交易
2021/05/25	791.2	83.15	771.3	83.77	82.40	19.9	379,915	0.01%	大買/大賣/
2021/05/24	919.4	87.40	673.4	88.27	86.40	246	373,220	0.07%	大買/大賣/鉅額交易
2021/05/21	310.4	81.71	561.5	82.65	84.70	-251.1	366,431	-0.07%	大買/大賣/鉅額交易
2021/05/20	696.1	79.18	574.2	78.68	77.00	121.9	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	308.7	74.47	344	75.01	76.30	-35.3	353,990	-0.01%	大買/大賣/
2021/05/18	89.1	67.64	179.5	68.53	69.40	-90.4	354,300	-0.03%	大賣/
2021/05/17	430.1	65.19	433.9	65.77	63.10	-3.8	355,083	0.00%	大買/大賣/
2021/05/14	767.2	72.46	620.2	73.59	70.10	147	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	773.1	78.82	424.1	79.31	77.50	349	341,630	0.10%	大買/大賣/鉅額交易
2021/05/12	492.3	89.95	314.8	90.93	86.10	177.5	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	1,185.5	95.70	909.1	96.13	95.60	276.5	338,553	0.08%	大買/大賣/鉅額交易
2021/05/10	412.3	90.68	397.1	92.54	93.50	15.3	328,422	0.00%	大買/大賣/
2021/05/07	382.1	83.10	371.5	82.93	85.00	10.6	325,581	0.00%	大買/大賣/
2021/05/06	387.5	82.28	422.5	82.75	81.10	-35	323,968	-0.01%	大買/大賣/
2021/05/05	298.5	79.27	271.5	79.08	79.90	27	320,740	0.01%	大買/大賣/
2021/05/04	742	83.31	511	82.13	78.00	231	317,797	0.07%	大買/大賣/鉅額交易
2021/05/03	343.7	84.58	455.9	85.18	86.60	-112.2	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	237.7	76.22	230.5	76.76	79.00	7.2	311,289	0.00%	大買/大賣/
2021/04/28	369.5	78.31	317.9	78.23	76.80	51.6	313,044	0.02%	大買/大賣/
2021/04/27	584.4	78.76	523.3	78.91	77.50	61.1	314,226	0.02%	大買/大賣/
2021/04/26	317.3	74.13	407.7	75.04	76.80	-90.4	312,603	-0.03%	大買/大賣/
2021/04/23	596	70.91	494.1	71.05	69.90	101.9	315,745	0.03%	大買/大賣/鉅額交易
2021/04/22	770.8	79.47	585.3	78.32	72.90	185.5	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	406	73.00	512.7	73.47	75.90	-106.7	308,666	-0.03%	大買/大賣/鉅額交易
2021/04/20	281.3	68.26	697.7	67.85	69.00	-416.4	309,304	-0.13%	大買/大賣/鉅額交易
2021/04/19	581.4	67.50	661.5	67.76	68.00	-80.1	313,097	-0.03%	大買/大賣/
2021/04/16	253.2	60.74	292.7	60.49	63.30	-39.5	312,672	-0.01%	大買/大賣/
2021/04/15	410.5	59.49	203.2	59.56	59.00	207.3	316,287	0.07%	大買/大賣/鉅額交易
2021/04/14	567.5	58.21	551.1	58.55	59.90	16.4	324,475	0.01%	大買/大賣/
2021/04/13	476.2	56.22	427.3	56.90	56.90	48.9	323,391	0.02%	大買/大賣/
2021/04/12	204.4	54.24	328.8	54.45	55.00	-124.4	325,158	-0.04%	大買/大賣/鉅額交易
2021/04/09	382.2	50.80	318	50.53	50.00	64.2	327,887	0.02%	大買/大賣/
2021/04/08	276	51.43	420.2	51.95	52.30	-144.2	328,861	-0.04%	大買/大賣/鉅額交易
2021/04/07	630	50.27	531.1	50.21	50.50	98.9	330,502	0.03%	大買/大賣/
2021/04/06	668	47.97	767	48.59	49.50	-99	339,217	-0.03%	大買/大賣/
2021/04/01	444	47.38	615.7	47.63	47.90	-171.7	334,420	-0.05%	大買/大賣/鉅額交易
2021/03/31	620	45.46	739.6	45.69	45.50	-119.6	335,169	-0.04%	大買/大賣/鉅額交易
2021/03/30	238.4	43.98	203	44.06	43.80	35.4	332,613	0.01%	大買/大賣/
2021/03/29	423.1	44.04	338	44.22	43.80	85.1	334,642	0.03%	大買/大賣/
2021/03/26	222	42.42	380.3	42.76	43.05	-158.3	338,151	-0.05%	大買/大賣/鉅額交易
2021/03/25	382.8	42.43	321.5	42.25	41.70	61.3	342,399	0.02%	大買/大賣/
2021/03/24	320.3	43.21	414.1	43.33	43.70	-93.8	344,151	-0.03%	大買/大賣/
2021/03/23	887.8	45.08	544	43.87	42.75	343.8	341,620	0.10%	大買/大賣/鉅額交易
2021/03/22	364.1	44.82	452	45.03	45.85	-87.9	335,637	-0.03%	大買/大賣/
2021/03/19	261	41.85	339	41.86	41.70	-78	335,053	-0.02%	大買/大賣/
2021/03/18	226	40.82	425	40.94	41.65	-199	336,025	-0.06%	大買/大賣/鉅額交易
2021/03/17	198	39.90	319	40.08	40.10	-121	338,081	-0.04%	大買/大賣/鉅額交易
2021/03/16	308	39.77	218	39.80	39.60	90	340,095	0.03%	大買/大賣/
2021/03/15	448.1	39.56	380.6	39.43	40.00	67.5	343,638	0.02%	大買/大賣/
2021/03/12	331	38.89	404	38.80	38.80	-73	346,068	-0.02%	大買/大賣/
2021/03/11	313	38.79	490	38.61	38.15	-177	345,247	-0.05%	大買/大賣/鉅額交易
2021/03/10	442	38.44	387	38.34	38.05	55	343,580	0.02%	大買/大賣/
2021/03/09	353	37.41	501	37.99	38.40	-148	342,793	-0.04%	大買/大賣/鉅額交易
2021/03/08	148	37.89	166.1	37.85	37.35	-18.1	342,626	-0.01%	大買/大賣/
2021/03/05	111	37.33	170	37.47	37.30	-59	343,254	-0.02%	大買/大賣/
2021/03/04	175	37.38	168	37.61	37.30	7	344,270	0.00%	大買/大賣/
2021/03/03	330	37.08	339.5	37.15	38.05	-9.5	345,435	0.00%	大買/大賣/
2021/03/02	518	37.84	384	38.38	36.50	134	347,418	0.04%	大買/大賣/鉅額交易
2021/02/26	443.5	37.38	491	37.31	37.95	-47.5	346,878	-0.01%	大買/大賣/
2021/02/25	199	37.58	221	37.67	37.65	-22	346,065	-0.01%	大買/大賣/
2021/02/24	389.1	37.75	218.5	37.34	36.75	170.6	346,653	0.05%	大買/大賣/鉅額交易
2021/02/23	460.3	39.33	598	38.89	38.35	-137.7	345,278	-0.04%	大買/大賣/鉅額交易
2021/02/22	430	39.07	423.1	39.22	39.40	6.9	343,575	0.00%	大買/大賣/
2021/02/19	178	37.09	232.7	37.31	36.85	-54.7	341,444	-0.02%	大買/大賣/
2021/02/18	542.2	37.90	550	37.84	37.45	-7.9	340,564	0.00%	大買/大賣/
2021/02/17	453	35.37	504.6	35.27	36.70	-51.6	334,836	-0.02%	大買/大賣/
2021/02/05	289	33.72	284	33.77	33.70	5	333,779	0.00%	大買/大賣/
2021/02/04	217	33.62	252	33.72	33.95	-35	333,977	-0.01%	大買/大賣/
2021/02/03	606	34.28	571	34.20	33.55	35	335,365	0.01%	大買/大賣/
2021/02/02	444	32.84	591	32.72	34.10	-147	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	276	31.05	260.3	31.18	31.20	15.7	332,819	0.00%	大買/大賣/
2021/01/29	541.3	31.83	566	31.99	31.20	-24.7	331,287	-0.01%	大買/大賣/
2021/01/28	419	32.89	536	32.76	33.20	-117	329,188	-0.04%	大買/大賣/鉅額交易
2021/01/27	340.1	33.13	245	33.18	32.45	95.1	326,737	0.03%	大買/大賣/
2021/01/26	516.1	34.48	398	34.49	33.65	118.1	324,290	0.04%	大買/大賣/鉅額交易
2021/01/25	437	36.04	354.5	35.93	35.35	82.5	321,731	0.03%	大買/大賣/
2021/01/22	472	33.13	686.6	33.58	35.00	-214.6	317,020	-0.07%	大買/大賣/鉅額交易
2021/01/21	535.5	32.03	717.4	32.30	32.10	-181.9	311,919	-0.06%	大買/大賣/鉅額交易
2021/01/20	661.5	31.23	947.1	30.85	30.45	-285.6	307,578	-0.09%	大買/大賣/鉅額交易
2021/01/19	734.8	34.11	542	34.08	32.00	192.8	301,961	0.06%	大買/大賣/鉅額交易
2021/01/18	579	33.59	653.1	33.21	34.00	-74.1	298,582	-0.02%	大買/大賣/
2021/01/15	856.6	35.12	439.8	34.62	34.25	416.8	291,543	0.14%	大買/大賣/鉅額交易
2021/01/14	477	38.53	417.2	38.55	38.05	59.8	282,872	0.02%	大買/大賣/
2021/01/13	659.2	38.03	588.3	38.04	37.45	70.9	277,868	0.03%	大買/大賣/
2021/01/12	652.1	40.03	503	40.10	38.55	149.1	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	497	41.87	445.2	42.06	42.65	51.8	263,335	0.02%	大買/大賣/
2021/01/08	1,114.1	39.63	663.2	39.32	40.30	450.9	258,827	0.17%	大買/大賣/鉅額交易
2021/01/07	1,121	39.44	1,159.5	39.13	38.45	-38.6	251,081	-0.02%	大買/大賣/
2021/01/06	1,354.2	44.48	641.7	44.02	42.55	712.5	239,427	0.30%	大買/大賣/鉅額交易
2021/01/05	929.3	44.34	610.1	44.52	45.50	319.2	232,855	0.14%	大買/大賣/鉅額交易
2021/01/04	668.1	43.86	583.6	43.53	44.75	84.5	225,311	0.04%	大買/大賣/
2020/12/31	886	38.98	829.9	39.18	40.70	56.1	217,707	0.03%	大買/大賣/
2020/12/30	438.1	37.91	479	37.93	38.20	-40.9	211,301	-0.02%	大買/大賣/
2020/12/29	1,114	38.33	850.9	38.32	38.35	263.1	206,347	0.13%	大買/大賣/鉅額交易
2020/12/28	286	35.72	260.1	35.80	36.75	25.9	193,655	0.01%	大買/大賣/
2020/12/25	341	33.13	272.3	33.08	33.45	68.7	191,484	0.04%	大買/大賣/
2020/12/24	99	31.21	114	31.32	31.00	-15	186,562	-0.01%	大賣/
2020/12/23	232	29.95	199	30.13	30.70	33	184,624	0.02%	大買/大賣/
2020/12/22	378.4	31.62	319	32.09	30.20	59.4	182,936	0.03%	大買/大賣/
2020/12/21	462	32.07	483.3	32.36	32.55	-21.2	178,077	-0.01%	大買/大賣/
2020/12/18	234	30.82	381	30.54	30.60	-147	174,642	-0.08%	大買/大賣/鉅額交易
2020/12/17	195	29.51	106	29.51	29.50	89	169,195	0.05%	大買/大賣/
2020/12/16	145	29.55	412	29.54	29.65	-267	168,328	-0.16%	大買/大賣/鉅額交易
2020/12/15	277	29.50	294	29.39	28.65	-17	165,748	-0.01%	大買/大賣/
2020/12/14	1,326	29.17	237	28.39	29.45	1,089	161,575	0.67%	大買/大賣/鉅額交易
2020/12/11	282.3	27.62	309.2	27.55	27.15	-26.9	159,719	-0.02%	大買/大賣/
2020/12/10	247	28.81	432.2	28.59	28.90	-185.2	156,348	-0.12%	大買/大賣/鉅額交易
2020/12/09	561	27.81	491	27.85	28.50	70	157,119	0.04%	大買/大賣/
2020/12/08	416	26.26	728.5	26.34	26.65	-312.5	154,716	-0.20%	大買/大賣/鉅額交易
2020/12/07	75	24.43	92.4	24.50	24.25	-17.4	149,613	-0.01%
2020/12/04	122	24.44	192	24.44	24.20	-70	148,675	-0.05%	大買/大賣/
2020/12/03	135	24.88	136	24.71	24.75	-1	148,725	0.00%	大買/大賣/
2020/12/02	132.2	24.43	193.5	24.61	24.65	-61.3	150,359	-0.04%	大買/大賣/
2020/12/01	204	24.12	116	24.07	24.30	88	149,880	0.06%	大買/大賣/
2020/11/30	204	24.98	176.1	25.13	24.70	27.9	148,944	0.02%	大買/大賣/
2020/11/27	223	24.62	342	24.89	25.10	-119	147,374	-0.08%	大買/大賣/鉅額交易
2020/11/26	262	24.33	235.7	24.44	24.65	26.3	146,402	0.02%	大買/大賣/
2020/11/25	291	23.89	161.3	23.86	23.85	129.7	145,358	0.09%	大買/大賣/鉅額交易
2020/11/24	239	23.40	224.2	23.37	23.15	14.8	142,622	0.01%	大買/大賣/
2020/11/23	136	23.20	185.5	23.26	23.45	-49.5	141,379	-0.04%	大買/大賣/
2020/11/20	114	22.28	287	22.24	22.55	-173	141,017	-0.12%	大買/大賣/鉅額交易
2020/11/19	185	22.03	68.5	22.04	21.95	116.5	142,743	0.08%	大買/鉅額交易
2020/11/18	290	21.81	252.3	22.08	22.50	37.7	140,647	0.03%	大買/大賣/
2020/11/17	75	20.78	138.2	20.96	21.10	-63.2	137,819	-0.05%	大賣/
2020/11/16	69.2	20.24	149	20.29	20.50	-79.8	138,620	-0.06%	大賣/
2020/11/13	281	20.06	247.8	20.20	20.10	33.2	139,438	0.02%	大買/大賣/
2020/11/12	176	19.62	103	19.58	19.50	73	138,375	0.05%	大買/大賣/
2020/11/11	204	19.67	222	19.77	20.20	-18	138,779	-0.01%	大買/大賣/
2020/11/10	449	20.62	304.1	20.52	19.95	144.9	137,101	0.11%	大買/大賣/鉅額交易
2020/11/09	177	21.46	172	21.36	21.70	5	131,851	0.00%	大買/大賣/
2020/11/06	77	19.95	126.2	20.14	20.35	-49.2	128,364	-0.04%	大賣/
2020/11/05	195	19.85	284	19.88	19.80	-89	127,834	-0.07%	大買/大賣/
2020/11/04	249	19.68	174.3	19.59	19.80	74.7	126,762	0.06%	大買/大賣/
2020/11/03	137	19.27	111	19.33	19.25	26	125,533	0.02%	大買/大賣/
2020/11/02	137	19.36	95	19.43	19.20	42	124,190	0.03%	大買/
2020/10/30	163	19.03	203.2	19.22	18.90	-40.2	121,735	-0.03%	大買/大賣/
2020/10/29	107	18.51	72	18.54	18.95	35	119,885	0.03%	大買/
2020/10/28	186.4	19.05	145.6	19.00	18.80	40.8	117,910	0.03%	大買/大賣/
2020/10/27	172	19.59	155	19.52	19.65	17	115,403	0.01%	大買/大賣/
2020/10/26	324.5	19.74	391.2	19.37	19.80	-66.7	113,934	-0.06%	大買/大賣/
2020/10/23	86	18.66	152	18.54	18.60	-66	109,416	-0.06%	大賣/
2020/10/22	101	17.76	81	17.76	17.90	20	106,951	0.02%	大買/
2020/10/21	49	17.94	153	17.86	17.85	-104	106,336	-0.10%	大賣/鉅額交易
2020/10/20	185	17.76	73	17.85	17.95	112	105,733	0.11%	大買/鉅額交易
2020/10/19	217	17.88	84	17.87	17.85	133	104,644	0.13%	大買/鉅額交易
2020/10/16	187	17.72	54	17.69	17.65	133	103,316	0.13%	大買/鉅額交易
2020/10/15	44	17.43	37	17.40	17.50	7	101,167	0.01%
2020/10/14	96	16.93	338.1	17.04	17.15	-242.1	99,905	-0.24%	大賣/鉅額交易
2020/10/13	139	16.89	106.2	16.81	17.00	32.8	98,781	0.03%	大買/大賣/
2020/10/12	104	16.45	92.5	16.30	16.30	11.5	96,201	0.01%	大買/
2020/10/08	15.2	16.50	30.1	16.47	16.65	-14.9	95,101	-0.02%
2020/10/07	69	16.64	33.3	16.66	16.65	35.7	94,341	0.04%
2020/10/06	264	16.34	40	16.30	16.45	224	93,537	0.24%	大買/鉅額交易
2020/10/05	330	16.25	138	16.36	16.45	192	92,554	0.21%	大買/大賣/鉅額交易
2020/09/30	74	15.83	182	15.64	15.85	-108	90,775	-0.12%	大賣/鉅額交易
2020/09/29	161	15.60	171	15.47	15.45	-10	89,783	-0.01%	大買/大賣/
2020/09/28	85	15.41	85	15.47	15.55	0	88,723	0.00%
2020/09/25	62	15.20	89	15.38	15.40	-27	88,039	-0.03%
2020/09/24	111	14.96	5	14.99	14.80	106	85,793	0.12%	大買/鉅額交易
2020/09/23	110	15.18	141	15.09	15.20	-31	83,579	-0.04%	大買/大賣/
2020/09/22	70	15.85	38.4	15.86	15.80	31.6	79,654	0.04%
2020/09/21	82	15.83	11	15.76	15.80	71	78,597	0.09%
2020/09/18	34	16.10	31	16.03	16.05	3	77,335	0.00%
2020/09/17	233	16.20	44	16.31	16.10	189	76,254	0.25%	大買/鉅額交易
2020/09/16	132	16.00	117	16.32	16.10	15	74,588	0.02%	大買/大賣/
2020/09/15	113	16.74	154.1	16.70	16.90	-41.1	71,108	-0.06%	大買/大賣/
2020/09/14	178.1	16.97	196	17.13	16.50	-17.9	69,318	-0.03%	大買/大賣/
2020/09/11	213	18.62	120	18.92	17.70	93	64,199	0.14%	大買/大賣/
2020/09/10	276.6	19.17	112	19.15	19.05	164.6	60,379	0.27%	大買/大賣/鉅額交易
2020/09/09	185	18.71	145.9	18.89	19.00	39.1	59,235	0.07%	大買/大賣/
2020/09/08	83	18.69	163.6	18.81	18.70	-80.6	57,847	-0.14%	大賣/
2020/09/07	182	19.18	184	19.18	18.80	-2	55,986	0.00%	大買/大賣/
2020/09/04	92	18.06	127	18.17	18.80	-35	52,869	-0.07%	大賣/
2020/09/03	10	18.03	93.5	17.96	18.20	-83.5	51,321	-0.16%
2020/09/02	21	17.35	13.2	17.42	17.60	7.8	49,450	0.02%
2020/09/01	71	17.10	102	17.27	17.20	-31	48,390	-0.06%	大賣/
2020/08/31	78	17.34	78	17.39	17.40	0	46,838	0.00%
2020/08/28	18	16.53	60	16.42	16.35	-42	43,576	-0.10%
2020/08/27	77	16.44	53	16.32	16.25	24	42,409	0.06%
2020/08/26	164	16.48	86	16.31	16.45	78	41,223	0.19%	大買/
2020/08/25	113	16.21	80.1	16.02	16.30	32.9	39,046	0.08%	大買/
2020/08/24	49	15.18	36	15.28	15.20	13	34,943	0.04%
2020/08/21	53	15.26	40.7	15.25	15.20	12.3	34,183	0.04%
2020/08/20	147	15.32	135	14.96	15.00	12	32,488	0.04%	大買/大賣/
2020/08/19	85.1	15.55	118	15.28	15.40	-32.9	29,075	-0.11%	大賣/
2020/08/18	237	15.06	223	14.81	15.20	14	26,709	0.05%	大買/大賣/
2020/08/17	186	14.29	83.9	14.60	14.90	102.1	23,874	0.43%	大買/鉅額交易
2020/08/14	32	13.40	157	13.34	13.55	-125	21,723	-0.58%	大賣/鉅額交易
2020/08/13	14	12.49	47	12.42	12.35	-33	19,151	-0.17%
2020/08/12	22	12.02	24	12.08	12.20	-2	18,795	-0.01%
2020/08/11	49	12.54	197	12.55	12.45	-148	18,327	-0.81%	大賣/鉅額交易
2020/08/10	15	11.84	82.5	12.17	12.50	-67.5	16,859	-0.40%
2020/08/07	0	0.00	21	11.39	11.40	-21	15,756	-0.13%
2020/08/06	0	0.00	29	11.19	11.15	-29	15,304	-0.19%
2020/08/04	0	0.00	7.2	11.15	11.10	-7.2	15,317	-0.05%
2020/08/03	10	11.15	0	11.05	11.05	10	15,322	0.07%
2020/07/31	5	11.00	2	11.05	11.00	3	15,225	0.02%
2020/07/30	1	11.10	2	11.10	11.05	-1	15,056	-0.01%
2020/07/29	0	0.00	1	11.00	10.95	-1	15,078	-0.01%
2020/07/28	1	10.75	0	0.00	10.70	1	15,109	0.01%
2020/07/27	4	10.90	5	11.00	10.80	-1	15,648	-0.01%
2020/07/24	8	10.71	0	0.00	10.70	8	15,977	0.05%
2020/07/23	1.2	10.85	1.1	10.81	10.85	0.1	16,104	0.00%
2020/07/21	1	10.90	0	0.00	10.95	1	16,082	0.01%
2020/07/20	0.4	10.80	0	0.00	10.80	0.4	16,096	0.00%
2020/07/17	0.6	10.85	3	10.95	10.85	-2.4	16,106	-0.01%
2020/07/16	2	10.90	36	10.96	11.05	-34	16,385	-0.21%
2020/07/15	0	0.00	2	10.85	10.85	-2	16,399	-0.01%
2020/07/14	17	10.67	0	0.00	10.70	17	16,443	0.10%
2020/07/13	3	10.75	0	0.00	10.80	3	16,520	0.02%
2020/07/10	3	10.85	0.4	10.80	10.75	2.6	16,836	0.02%
2020/07/09	0	0.00	1	11.05	11.05	-1	16,775	-0.01%
2020/07/08	10	11.10	0.5	11.15	11.15	9.5	16,764	0.06%
2020/07/07	2	11.05	1	11.25	11.25	1	16,658	0.01%
2020/07/06	0	0.00	10.3	11.16	11.15	-10.3	16,800	-0.06%
2020/07/03	3	11.10	9	11.12	11.15	-6	16,619	-0.04%
2020/07/02	10	10.83	4	10.94	10.80	6	16,356	0.04%
2020/07/01	12	10.85	2	10.85	10.85	10	16,423	0.06%
2020/06/30	3	10.75	0	0.00	10.75	3	16,528	0.02%
2020/06/24	1.5	10.72	1	10.80	10.75	0.5	16,690	0.00%
2020/06/23	11.5	10.71	0	0.00	10.75	11.5	16,845	0.07%
2020/06/22	9	10.86	3	10.83	10.75	6	16,764	0.04%
2020/06/19	8	10.83	3	10.90	10.80	5	16,841	0.03%
2020/06/18	3	10.97	0	0.00	11.00	3	16,660	0.02%
2020/06/17	1	11.15	0	0.00	11.25	1	16,616	0.01%
2020/06/16	10.2	11.11	18.2	11.08	11.25	-8	16,725	-0.05%
2020/06/12	4	10.75	15	10.75	10.85	-11	17,087	-0.06%
2020/06/11	15	11.11	35	10.96	10.95	-20	17,309	-0.12%
2020/06/09	153	11.32	0	0.00	11.30	153	17,670	0.87%	大買/鉅額交易
2020/06/08	12	11.45	88	11.44	11.35	-76	17,874	-0.43%
2020/06/05	139	11.47	5	11.48	11.40	134	17,760	0.75%	大買/鉅額交易
2020/06/03	3	11.25	8	11.25	11.30	-5	17,902	-0.03%
2020/06/02	7	11.25	0	0.00	11.25	7	17,855	0.04%
2020/06/01	0	0.00	13	11.29	11.20	-13	18,068	-0.07%
2020/05/28	7	11.04	3	11.12	10.90	4	17,750	0.02%
2020/05/27	0	0.00	72	11.00	10.85	-72	17,467	-0.41%
2020/05/26	40	10.89	9	10.89	10.95	31	17,513	0.18%
2020/05/25	40	10.74	0	0.00	10.75	40	17,480	0.23%
2020/05/22	1	10.80	124	10.92	10.75	-123	17,500	-0.70%	大賣/鉅額交易
2020/05/21	5	11.02	98	11.04	11.00	-93	17,444	-0.53%
2020/05/20	0	0.00	6	10.80	10.75	-6	16,708	-0.04%
2020/05/19	5	10.70	2	10.90	10.70	3	16,592	0.02%
2020/05/18	5	10.65	6	10.54	10.70	-1	16,605	-0.01%
2020/05/15	4	10.43	2	10.35	10.45	2	16,581	0.01%
2020/05/14	1	10.40	16	10.45	10.35	-15	16,696	-0.09%
2020/05/13	1	10.50	7	10.53	10.60	-6	16,592	-0.04%
2020/05/12	3	10.57	12	10.54	10.50	-9	16,654	-0.05%
2020/05/11	40	10.80	1	10.80	10.75	39	16,641	0.23%
2020/05/08	4	10.55	0.3	10.55	10.55	3.8	16,543	0.02%
2020/05/07	13	10.64	0	0.00	10.60	13	16,552	0.08%
2020/05/06	12	10.50	0	0.00	10.55	12	16,635	0.07%
2020/05/05	36	10.62	9	10.68	10.65	27	16,636	0.16%
2020/05/04	68	10.72	0	0.00	10.75	68	16,637	0.41%
2020/04/30	14	10.95	23	11.08	11.10	-9	16,615	-0.05%
2020/04/29	18	10.75	21	10.80	10.70	-3	16,169	-0.02%
2020/04/28	6	10.37	20	10.52	10.55	-14	15,964	-0.09%
2020/04/27	10	10.15	8	10.16	10.20	2	16,250	0.01%
2020/04/24	4	9.97	51	10.05	9.94	-47	16,289	-0.29%
2020/04/23	0	0.00	13	10.00	10.05	-13	16,292	-0.08%
2020/04/22	12	9.84	10	9.71	9.88	2	16,290	0.01%
2020/04/21	27	10.09	3	9.93	9.88	24	16,366	0.15%
2020/04/20	54.9	10.15	0	0.00	10.10	54.9	16,196	0.34%
2020/04/17	80	10.34	12	10.25	10.25	68	16,085	0.42%
2020/04/16	7	10.20	9	10.27	10.30	-2	16,326	-0.01%
2020/04/15	5	10.47	78	10.55	10.35	-73	16,298	-0.45%
2020/04/14	5	10.21	5	10.25	10.15	0	15,993	0.00%
2020/04/13	5	10.08	50	10.16	10.05	-45	15,991	-0.28%
2020/04/10	33	10.18	1	10.20	10.20	32	16,231	0.20%
2020/04/09	52	10.07	86	10.16	10.25	-34	16,548	-0.21%
2020/04/08	13	9.45	15	9.49	9.66	-2	16,231	-0.01%
2020/04/07	36	9.26	2	9.27	9.26	34	16,073	0.21%
2020/04/06	14.1	9.07	0	0.00	9.11	14.1	15,969	0.09%
2020/04/01	9	9.11	0	0.00	9.10	9	15,850	0.06%
2020/03/31	8	9.19	0	0.00	9.25	8	15,718	0.05%
2020/03/30	4	9.12	0	0.00	9.23	4	15,543	0.03%
2020/03/27	5	9.53	1	9.64	9.40	4	15,373	0.03%
2020/03/26	4	9.62	11.2	9.61	9.67	-7.2	15,138	-0.05%
2020/03/25	3	9.62	1	9.71	9.68	2	15,140	0.01%
2020/03/24	16	9.53	12	9.43	9.44	4	14,981	0.03%
2020/03/23	30	9.30	14	9.05	9.24	16	15,121	0.11%
2020/03/20	42	9.52	1.5	9.64	9.60	40.5	14,994	0.27%
2020/03/19	15	9.21	12	9.29	9.20	3	14,834	0.02%
2020/03/18	4	9.71	17	9.61	9.50	-13	14,626	-0.09%
2020/03/17	15.3	9.46	146	9.45	9.42	-130.7	14,397	-0.91%	大賣/鉅額交易
2020/03/16	18	10.12	5	10.10	9.86	13	14,019	0.09%
2020/03/13	12	10.22	6	10.28	10.45	6	13,652	0.04%
2020/03/12	20	11.24	9	11.24	11.10	11	13,317	0.08%
2020/03/11	6	11.61	9	11.76	11.55	-3	13,052	-0.02%
2020/03/10	21	11.65	74	11.47	11.70	-53	13,299	-0.40%
2020/03/09	7	11.44	0	0.00	11.40	7	12,959	0.05%
2020/03/06	0	0.00	2	11.70	11.70	-2	12,639	-0.02%
2020/03/05	1	11.60	15	11.84	11.85	-14	12,641	-0.11%
2020/03/04	7	11.60	0	0.00	11.55	7	12,447	0.06%
2020/03/03	2	11.40	0	0.00	11.40	2	12,316	0.02%
2020/03/02	3	11.43	1	11.40	11.40	2	12,380	0.02%
2020/02/27	2.4	11.53	0	0.00	11.55	2.4	12,396	0.02%
2020/02/26	2	11.60	0	0.00	11.60	2	12,284	0.02%
2020/02/25	3	11.45	0	0.00	11.70	3	12,308	0.02%
2020/02/24	7	11.61	1	11.75	11.55	6	12,302	0.05%
2020/02/21	1	11.75	0	0.00	11.75	1	12,615	0.01%
2020/02/20	1	11.80	0	0.00	11.85	1	12,626	0.01%
2020/02/19	2	11.98	2	12.05	11.95	0	12,545	0.00%
2020/02/18	51	11.55	0	0.00	11.80	51	12,318	0.41%
2020/02/11	3	11.65	1	11.70	11.65	2	12,133	0.02%
2020/02/10	2.1	11.48	5.6	11.37	11.50	-3.5	12,262	-0.03%
2020/02/06	0	0.00	1	11.95	11.95	-1	12,973	-0.01%
2020/02/05	7.3	11.68	1	11.80	11.70	6.3	13,176	0.05%
2020/02/04	0	0.00	5	11.55	11.60	-5	13,085	-0.04%
2020/02/03	2	11.43	0	0.00	11.45	2	13,083	0.02%
2020/01/30	28	12.17	11	12.07	11.80	17	13,347	0.13%
2020/01/20	1	12.95	1	13.10	12.95	0	13,050	0.00%
2020/01/16	0	0.00	20	13.00	13.00	-20	13,165	-0.15%
2020/01/15	0	0.00	26	13.16	13.15	-26	13,205	-0.20%
2020/01/14	12	13.22	2	13.15	13.20	10	13,241	0.08%
2020/01/13	11	13.15	0	0.00	13.15	11	13,088	0.08%
2020/01/10	1	13.10	25	13.05	13.15	-24	13,087	-0.18%
2020/01/09	5	12.85	0	0.00	12.85	5	12,620	0.04%
2020/01/08	1	12.75	5	12.65	12.60	-4	12,602	-0.03%
2020/01/07	0	0.00	10	12.93	12.90	-10	12,458	-0.08%
2020/01/06	13	13.04	25	13.10	13.00	-12	12,401	-0.10%
2020/01/03	24.9	12.88	29	12.90	13.00	-4.1	12,096	-0.03%
2020/01/02	3	12.72	62	12.63	12.70	-59	11,649	-0.51%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/27	0	0.00	12	12.49	12.50	-12	11,556	-0.10%
2019/12/25	2	12.50	0	0.00	12.55	2	11,797	0.02%
2019/12/24	0	0.00	22	12.60	12.50	-22	11,905	-0.18%
2019/12/23	0	0.00	20	12.55	12.55	-20	11,986	-0.17%
2019/12/20	0	0.00	7	12.50	12.40	-7	11,969	-0.06%
2019/12/19	10	12.63	0	0.00	12.50	10	12,072	0.08%
2019/12/18	21	12.64	27	12.65	12.65	-6	11,984	-0.05%
2019/12/16	5	12.40	0	0.00	12.45	5	11,701	0.04%
2019/12/13	3	12.30	11	12.40	12.40	-8	11,696	-0.07%
2019/12/12	5.2	12.26	117	12.25	12.25	-111.9	11,533	-0.97%	大賣/鉅額交易
2019/12/11	0.7	12.25	5	12.25	12.20	-4.3	11,623	-0.04%
2019/12/10	3.7	12.30	10	12.31	12.25	-6.3	11,682	-0.05%
2019/12/09	3	12.20	22	12.21	12.20	-19	11,742	-0.16%
2019/12/06	6.3	12.33	17	12.29	12.25	-10.7	11,693	-0.09%
2019/12/05	10	12.35	104.7	12.32	12.35	-94.7	11,600	-0.82%	大賣/
2019/12/04	0	0.00	30	12.35	12.35	-30	11,313	-0.27%
2019/12/02	0	0.00	2	12.33	12.30	-2	11,381	-0.02%
2019/11/29	0	0.00	6	12.58	12.40	-6	11,292	-0.05%
2019/11/28	0	0.00	10	12.55	12.55	-10	11,148	-0.09%
2019/11/27	5	12.60	0	0.00	12.55	5	11,136	0.04%
2019/11/26	0	0.00	3	12.50	12.50	-3	10,997	-0.03%
2019/11/25	0	0.00	2	12.40	12.35	-2	10,860	-0.02%
2019/11/22	87.8	12.52	1	12.45	12.40	86.8	10,857	0.80%
2019/11/21	8	12.54	1	12.50	12.55	7	10,902	0.06%
2019/11/20	0	0.00	8	12.82	12.85	-8	10,885	-0.07%
2019/11/18	0	0.00	10	12.45	12.50	-10	10,589	-0.09%
2019/11/14	0.1	12.35	10	12.35	12.35	-9.9	10,800	-0.09%
2019/11/13	0	0.00	22	12.58	12.60	-22	10,919	-0.20%
2019/11/12	1	12.65	0	0.00	12.65	1	11,077	0.01%
2019/11/11	0	0.00	1	12.75	12.70	-1	11,327	-0.01%
2019/11/08	0	0.00	10	12.70	12.75	-10	11,311	-0.09%
2019/11/06	1	12.80	0	0.00	12.80	1	11,286	0.01%
2019/11/05	13	12.55	0	0.00	12.65	13	11,154	0.12%
2019/11/04	2	12.65	12	12.78	12.80	-10	10,738	-0.09%
2019/10/31	1	12.60	0	0.00	12.50	1	11,116	0.01%
2019/10/30	1	12.45	13	12.60	12.60	-12	11,159	-0.11%
2019/10/29	2	12.75	0.3	12.70	12.70	1.8	10,954	0.02%
2019/10/28	0	0.00	2	13.10	13.05	-2	11,109	-0.02%
2019/10/25	1	13.20	2	13.33	13.20	-1	11,122	-0.01%
2019/10/24	0	0.00	13	13.10	13.10	-13	11,016	-0.12%
2019/10/23	1	13.20	0	0.00	13.20	1	11,233	0.01%
2019/10/22	2	13.35	0	0.00	13.40	2	11,330	0.02%
2019/10/17	0	0.00	3	13.08	13.10	-3	12,137	-0.02%
2019/10/16	0	0.00	2	13.00	13.00	-2	12,308	-0.02%
2019/10/15	0	0.00	1	12.85	12.85	-1	12,215	-0.01%
2019/10/14	0.2	12.85	4	12.85	12.90	-3.8	12,248	-0.03%
2019/10/09	0	0.00	42	12.70	12.70	-42	12,238	-0.34%
2019/10/08	1	12.80	0	0.00	12.70	1	12,213	0.01%
2019/10/03	4	12.70	1	12.75	12.70	3	12,315	0.02%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/10/01	0	0.00	7	13.25	13.25	-7	12,417	-0.06%
2019/09/27	0	0.00	5	13.10	13.00	-5	12,493	-0.04%
2019/09/26	2.5	13.10	0	0.00	13.10	2.5	12,573	0.02%
2019/09/23	1	13.15	0	0.00	13.15	1	13,010	0.01%
2019/09/19	0	0.00	1	13.15	13.10	-1	13,148	-0.01%
2019/09/16	0	0.00	134	13.05	13.00	-134	13,336	-1.00%	大賣/鉅額交易
2019/09/11	0	0.00	1.1	13.05	13.10	-1.1	13,369	-0.01%
2019/09/10	0	0.00	20	13.15	13.15	-20	13,246	-0.15%
2019/09/09	0	0.00	1	13.15	13.20	-1	13,185	-0.01%
2019/09/06	20	13.03	1.1	13.05	13.15	18.9	13,126	0.14%
2019/09/05	0	0.00	0.4	12.95	13.05	-0.4	13,032	0.00%
2019/09/04	0	0.00	2	12.90	12.90	-2	12,923	-0.02%
2019/09/03	0	0.00	1	12.90	12.85	-1	12,870	-0.01%
2019/08/26	0	0.00	1	12.65	12.55	-1	12,879	-0.01%
2019/08/22	1	12.65	2	12.65	12.70	-1	12,850	-0.01%
2019/08/19	24	12.55	1	12.55	12.45	23	12,849	0.18%
2019/08/16	12	12.47	8	12.54	12.65	4	12,780	0.03%
2019/08/15	43	12.60	0	0.00	12.65	43	12,550	0.34%
2019/08/14	101	12.88	3	12.85	12.90	98	12,447	0.79%	大買/
2019/08/13	0	0.00	400	13.13	13.10	-400	12,140	-3.29%	大賣/鉅額交易
2019/08/12	2	13.40	100	13.25	13.35	-98	12,134	-0.81%
2019/08/07	1	13.35	10	13.30	13.35	-9	12,144	-0.07%
2019/08/06	4	13.20	10	13.20	13.25	-6	12,195	-0.05%
2019/08/05	3	13.43	5	13.35	13.40	-2	11,987	-0.02%
2019/08/02	29	13.44	90	13.58	13.40	-61	12,013	-0.51%
2019/08/01	11	14.15	2	14.10	14.10	9	11,675	0.08%
2019/07/31	53	14.33	129	14.40	14.40	-76	11,636	-0.65%	大賣/
2019/07/30	79	14.42	111.1	14.45	14.25	-32.1	11,591	-0.28%	大賣/
2019/07/29	56	14.15	4	14.15	14.20	52	11,589	0.45%
2019/07/26	6	14.00	4	13.96	14.00	2	11,462	0.02%
2019/07/25	33.2	14.15	70.2	14.13	14.10	-37	11,566	-0.32%
2019/07/24	8	13.78	14	13.84	13.75	-6	11,420	-0.05%
2019/07/23	88	14.02	0	0.00	14.00	88	11,295	0.78%
2019/07/22	18	14.12	43.9	14.00	14.15	-25.9	11,146	-0.23%
2019/07/19	13	13.61	8	13.64	13.65	5	10,570	0.05%
2019/07/18	3	13.48	1	13.55	13.50	2	10,554	0.02%
2019/07/17	0	0.00	1	13.30	13.35	-1	10,617	-0.01%
2019/07/16	21	13.45	2	13.40	13.45	19	11,011	0.17%
2019/07/15	0	0.00	3	13.18	13.35	-3	11,357	-0.03%
2019/07/12	0	0.00	30.9	13.25	13.25	-30.9	11,481	-0.27%
2019/07/11	0	0.00	51	13.52	13.40	-51	11,655	-0.44%
2019/07/10	2	13.45	3	13.50	13.45	-1	11,847	-0.01%
2019/07/09	0	0.00	6	13.30	13.40	-6	12,327	-0.05%
2019/07/08	3	13.38	4	13.25	13.30	-1	12,318	-0.01%
2019/07/05	10	13.50	31	13.51	13.55	-21	12,131	-0.17%
2019/07/04	0	0.00	50	13.50	13.50	-50	11,989	-0.42%
2019/07/03	0	0.00	34	13.36	13.40	-34	11,851	-0.29%
2019/07/02	2	13.33	43	13.27	13.30	-41	11,767	-0.35%
2019/07/01	26	13.10	6	12.98	13.10	20	11,539	0.17%
2019/06/28	5	12.55	0	0.00	12.45	5	11,211	0.04%
2019/06/27	2.1	12.70	20	12.65	12.65	-17.9	11,223	-0.16%
2019/06/26	0.1	12.50	0	0.00	12.60	0.1	11,197	0.00%
2019/06/21	4.9	12.48	0	0.00	12.45	4.9	11,358	0.04%
2019/06/20	20	12.35	0	0.00	12.50	20	11,438	0.17%
2019/06/19	0	0.00	1	12.10	12.15	-1	11,244	-0.01%
2019/06/18	1	11.95	3	11.98	12.00	-2	11,207	-0.02%
2019/06/17	0	0.00	10	12.05	11.95	-10	11,266	-0.09%
2019/06/14	5	12.05	0	0.00	12.05	5	11,264	0.04%
2019/06/13	0	0.00	1	12.10	12.10	-1	11,308	-0.01%
2019/06/12	0	0.00	2	12.05	12.05	-2	11,397	-0.02%
2019/06/11	20	12.08	0	0.00	12.05	20	11,463	0.17%
2019/06/10	0	0.00	8.5	12.02	12.05	-8.5	11,452	-0.07%
2019/06/06	0	0.00	2	11.95	11.95	-2	11,392	-0.02%
2019/06/05	0	0.00	1	12.00	12.00	-1	11,442	-0.01%
2019/06/04	1	12.00	0	0.00	12.00	1	11,425	0.01%
2019/05/31	0	0.00	57	11.95	12.10	-57	11,382	-0.50%
2019/05/29	10	11.88	0	0.00	11.90	10	11,482	0.09%
2019/05/28	0	0.00	40	12.01	11.90	-40	11,758	-0.34%
2019/05/24	0.1	12.10	1.3	12.10	12.10	-1.2	11,993	-0.01%
2019/05/23	1	11.90	0	0.00	11.95	1	12,022	0.01%
2019/05/22	4	12.14	1	12.25	12.10	3	12,203	0.02%
2019/05/20	1	12.15	0	0.00	12.05	1	12,246	0.01%
2019/05/17	31	12.07	1	12.30	12.05	30	12,242	0.25%
2019/05/16	42	12.25	3	12.28	12.30	39	12,273	0.32%
2019/05/14	12	12.27	0	0.00	12.35	12	12,283	0.10%
2019/05/13	8	12.65	1	12.55	12.60	7	12,168	0.06%
2019/05/10	7	12.46	0	0.00	12.50	7	12,205	0.06%
2019/05/09	53	12.66	1	12.65	12.60	52	12,018	0.43%
2019/05/08	6	12.96	6	12.80	12.95	0	11,830	0.00%
2019/05/07	2.2	13.07	0	0.00	13.00	2.2	11,647	0.02%
2019/05/06	28	13.04	0	0.00	13.05	28	11,436	0.24%
2019/05/03	3.2	13.69	36	13.78	13.70	-32.8	10,955	-0.30%
2019/05/02	0	0.00	120.1	13.67	13.75	-120.1	10,789	-1.11%	大賣/鉅額交易
2019/04/30	15	13.53	181	13.51	13.55	-166	10,535	-1.58%	大賣/鉅額交易
2019/04/29	0	0.00	33	13.40	13.40	-33	10,393	-0.32%
2019/04/26	5	13.33	1	13.25	13.30	4	10,284	0.04%
2019/04/25	0	0.00	100	13.35	13.40	-100	10,233	-0.98%
2019/04/24	0	0.00	31	13.22	13.20	-31	10,129	-0.31%
2019/04/23	151	13.15	62.2	13.25	13.45	88.8	10,026	0.89%	大買/
2019/04/22	5	13.35	213.2	13.29	13.30	-208.2	9,816	-2.12%	大賣/鉅額交易
2019/04/19	0.3	12.85	55	12.95	12.95	-54.7	9,401	-0.58%
2019/04/18	3	12.70	90	12.67	12.60	-87	8,979	-0.97%
2019/04/17	0	0.00	9	12.66	12.70	-9	8,847	-0.10%
2019/04/16	5	12.65	13	12.66	12.65	-8	8,641	-0.09%
2019/04/15	0	0.00	37	12.49	12.60	-37	8,450	-0.44%
2019/04/12	0	0.00	7	12.20	12.20	-7	8,059	-0.09%
2019/04/11	0	0.00	6	12.24	12.20	-6	8,020	-0.07%
2019/04/10	10	12.05	0	0.00	12.05	10	7,931	0.13%
2019/04/09	0	0.00	2	12.05	12.05	-2	7,981	-0.03%
2019/04/08	0.2	12.00	1	12.05	12.05	-0.8	8,021	-0.01%
2019/04/03	0.2	11.95	3.2	11.97	12.00	-3	7,930	-0.04%
2019/04/02	2	11.90	2	11.90	11.90	0	7,976	0.00%
2019/04/01	0	0.00	4	11.90	11.85	-4	7,937	-0.05%
2019/03/29	0	0.00	5	11.85	11.95	-5	7,863	-0.06%
2019/03/28	12.7	11.70	0.8	11.70	11.70	11.8	8,008	0.15%
2019/03/27	2	11.70	0	0.00	11.70	2	8,052	0.02%
2019/03/26	0	0.00	10	11.80	11.85	-10	8,036	-0.12%
2019/03/25	25	12.01	0	0.00	11.90	25	7,976	0.31%
2019/03/21	5	12.15	1.5	12.15	12.15	3.5	8,141	0.04%
2019/03/19	2	12.10	1	12.15	12.15	1	8,523	0.01%
2019/03/18	8	12.14	4	12.15	12.15	4	8,704	0.05%
2019/03/15	2	12.10	0	0.00	12.20	2	8,818	0.02%
2019/03/14	4	12.13	10	12.20	12.05	-6	8,766	-0.07%
2019/03/11	10	12.20	1	12.25	12.20	9	9,543	0.09%
2019/03/05	53	12.29	2	12.35	12.20	51	11,745	0.43%
2019/03/04	53	12.40	0	0.00	12.40	53	11,900	0.45%
2019/02/27	25	12.55	20	12.50	12.45	5	11,874	0.04%
2019/02/26	87	12.43	22	12.50	12.50	65	11,688	0.56%
2019/02/25	0	0.00	1	12.30	12.25	-1	11,552	-0.01%
2019/02/21	132	12.24	2.1	12.15	12.25	129.9	11,478	1.13%	大買/鉅額交易
2019/02/20	0	0.00	12.6	11.95	12.00	-12.6	11,234	-0.11%
2019/02/19	200	11.95	0	0.00	11.90	200	11,208	1.78%	大買/鉅額交易
2019/02/18	10	11.85	100	11.85	11.85	-90	11,257	-0.80%
2019/02/15	24	11.88	2	11.92	11.85	22	11,419	0.19%
2019/02/13	12	11.80	0	0.00	11.85	12	11,295	0.11%
2019/02/12	10	11.90	1	11.90	11.90	9	11,316	0.08%
2019/02/11	0	0.00	3	11.95	11.95	-3	11,325	-0.03%
2019/01/30	3	12.10	1	12.05	11.95	2	11,311	0.02%
2019/01/29	10	12.00	11	12.00	12.05	-1	11,310	-0.01%
2019/01/28	0	0.00	1	12.00	12.05	-1	11,411	-0.01%
2019/01/25	1	12.00	10	12.05	12.05	-9	11,464	-0.08%
2019/01/24	2	11.95	0	0.00	12.00	2	11,578	0.02%
2019/01/23	5	11.95	300	11.90	11.90	-295	11,755	-2.51%	大賣/鉅額交易
2019/01/21	8	12.07	0	0.00	12.05	8	11,868	0.07%
2019/01/18	0	0.00	10	12.05	12.05	-10	11,933	-0.08%
2019/01/15	0	0.00	31	12.00	12.10	-31	12,229	-0.25%
2019/01/14	15	11.77	0	0.00	11.75	15	12,224	0.12%
2019/01/11	0.9	12.00	0	0.00	11.95	0.9	12,302	0.01%
2019/01/10	30	12.03	0	0.00	12.00	30	12,443	0.24%
2019/01/09	100	12.05	20	12.05	12.05	80	12,471	0.64%
2019/01/08	6	11.91	0	0.00	11.85	6	12,407	0.05%
2019/01/07	30	11.75	2	11.75	11.95	28	12,443	0.23%
2019/01/04	32	11.53	0	0.00	11.60	32	12,540	0.26%
2019/01/03	70	11.91	37	11.85	11.85	33	12,761	0.26%
2019/01/02	0	0.00	6	12.05	11.90	-6	12,768	-0.05%
2018/12/28	0	0.00	11.5	12.09	11.90	-11.5	12,788	-0.09%
2018/12/27	100	12.00	0.1	12.00	12.00	99.9	12,791	0.78%
2018/12/26	1	11.95	0	0.00	11.80	1	12,780	0.01%
2018/12/25	66	11.88	0	0.00	11.85	66	12,773	0.52%
2018/12/24	20	12.10	0	0.00	12.15	20	12,676	0.16%
2018/12/21	32	12.08	20	12.28	12.05	12	12,750	0.09%
2018/12/20	9	12.44	5	12.36	12.30	4	12,629	0.03%
2018/12/19	3	12.50	2	12.55	12.55	1	12,524	0.01%
2018/12/18	5	12.53	0	0.00	12.50	5	12,435	0.04%
2018/12/17	5	12.85	67	12.80	12.85	-62	12,300	-0.50%
2018/12/14	10	12.45	5.1	12.50	12.50	4.9	12,009	0.04%
2018/12/13	5	12.50	77	12.34	12.50	-72	12,011	-0.60%
2018/12/12	3	12.13	20	12.10	12.15	-17	11,644	-0.15%
2018/12/11	73	12.04	41	12.04	12.05	32	11,561	0.28%
2018/12/10	5	11.85	16	11.94	11.80	-11	11,391	-0.10%
2018/12/07	43	12.05	30	11.95	12.00	13	11,284	0.12%
2018/12/06	21	11.92	15	11.93	11.90	6	11,273	0.05%
2018/12/05	3	12.20	11	12.15	12.20	-8	11,076	-0.07%
2018/12/04	3	12.22	22	12.18	12.25	-19	10,963	-0.17%
2018/12/03	24	12.01	35	11.98	11.95	-11	10,609	-0.10%
2018/11/30	67.9	11.74	90	11.78	11.65	-22.1	10,062	-0.22%
2018/11/29	4	11.99	6	11.98	12.00	-2	9,059	-0.02%
2018/11/28	5	12.05	65	12.10	12.15	-60	8,833	-0.68%
2018/11/27	1	11.50	5	11.59	11.75	-4	8,377	-0.05%
2018/11/26	101	11.70	0	0.00	11.65	101	8,199	1.23%	大買/鉅額交易
2018/11/22	2	11.65	8	11.69	11.60	-6	8,228	-0.07%
2018/11/21	16	11.71	30	11.55	11.70	-14	8,322	-0.17%
2018/11/19	0	0.00	2	11.70	11.70	-2	8,201	-0.02%
2018/11/16	2	11.70	26.7	11.66	11.70	-24.7	8,206	-0.30%
2018/11/15	0	0.00	21	11.70	11.70	-21	8,162	-0.26%
2018/11/14	3	11.43	24	11.54	11.70	-21	8,118	-0.26%
2018/11/13	1	11.45	0	0.00	11.40	1	8,000	0.01%
2018/11/12	0	0.00	30	11.35	11.35	-30	8,004	-0.37%
2018/11/08	34	11.40	4	11.43	11.40	30	8,073	0.37%
2018/11/07	11	11.30	4	11.35	11.30	7	8,044	0.09%
2018/11/06	11	11.30	1	11.35	11.30	10	8,073	0.12%
2018/11/02	1	11.35	0	0.00	11.35	1	8,002	0.01%
2018/11/01	3	11.25	0	0.00	11.25	3	8,056	0.04%
2018/10/31	3	11.35	32	11.50	11.40	-29	8,066	-0.36%
2018/10/30	63	11.15	0	0.00	11.35	63	8,099	0.78%
2018/10/29	2	11.15	5	11.25	11.15	-3	8,089	-0.04%
2018/10/26	15	11.48	2	11.45	11.30	13	8,110	0.16%
2018/10/25	1	11.50	10	11.40	11.40	-9	8,166	-0.11%
2018/10/24	1	11.85	7	11.87	11.85	-6	8,005	-0.07%
2018/10/22	42	12.15	0	0.00	12.20	42	8,002	0.52%
2018/10/19	10	12.00	0.6	12.35	12.35	9.4	7,969	0.12%
2018/10/18	0	0.00	27.3	12.29	12.15	-27.3	7,878	-0.35%
2018/10/16	3	11.90	1	11.90	11.75	2	7,790	0.03%
2018/10/15	0	0.00	1	11.70	11.75	-1	7,789	-0.01%
2018/10/12	3	11.57	0	0.00	11.70	3	7,777	0.04%
2018/10/11	29	11.75	0	0.00	11.55	29	7,688	0.38%
2018/10/09	10	12.55	0	0.00	12.55	10	7,394	0.14%
2018/10/05	38	12.50	8	12.50	12.45	30	7,348	0.41%
2018/10/03	0	0.00	0.1	12.90	12.85	-0.1	7,422	0.00%
2018/10/01	0	0.00	1	13.00	13.05	-1	7,518	-0.01%
2018/09/28	0	0.00	23	13.02	12.80	-23	7,596	-0.30%
2018/09/27	0	0.00	1	13.00	13.05	-1	7,588	-0.01%
2018/09/26	0	0.00	5	12.80	12.90	-5	7,462	-0.07%
2018/09/25	0	0.00	7	12.86	12.90	-7	7,581	-0.09%
2018/09/21	0	0.00	59	12.67	12.75	-59	7,746	-0.76%
2018/09/20	1	12.65	0	0.00	12.60	1	7,933	0.01%
2018/09/19	0	0.00	8	12.57	12.70	-8	8,140	-0.10%
2018/09/17	1	12.25	0	0.00	12.25	1	8,529	0.01%
2018/09/14	18	12.35	0	0.00	12.40	18	8,688	0.21%
2018/09/13	20	12.35	0	0.00	12.35	20	8,809	0.23%
2018/09/12	2	12.35	0	0.00	12.20	2	8,844	0.02%
2018/09/11	0	0.00	30	12.15	12.30	-30	8,988	-0.33%
2018/09/10	2	12.13	0	0.00	12.10	2	9,068	0.02%
2018/09/07	74	12.38	10	12.55	12.35	64	8,996	0.71%
2018/09/06	100	12.68	0	0.00	12.60	100	8,936	1.12%
2018/09/05	51	12.75	0	0.00	12.70	51	8,928	0.57%
2018/09/04	40	12.86	0	0.00	12.90	40	8,931	0.45%
2018/08/31	10	12.90	0.2	13.05	13.05	9.8	9,105	0.11%
2018/08/30	6	12.90	40	12.85	12.85	-34	9,112	-0.37%
2018/08/29	152	12.75	0	0.00	13.00	152	9,103	1.67%	大買/鉅額交易
2018/08/28	0	0.00	0.8	13.50	13.55	-0.8	8,936	-0.01%
2018/08/24	0	0.00	33	13.42	13.35	-33	8,854	-0.37%
2018/08/23	1	13.50	0	0.00	13.55	1	8,969	0.01%
2018/08/22	12	13.48	10	13.60	13.65	2	9,155	0.02%
2018/08/20	40	13.10	5	13.15	13.10	35	9,333	0.37%
2018/08/17	27	13.01	0	0.00	13.00	27	9,325	0.29%
2018/08/16	89	13.03	6	13.15	13.30	83	9,419	0.88%
2018/08/15	12	13.34	0	0.00	13.30	12	9,503	0.13%
2018/08/14	8	13.47	1	13.45	13.50	7	10,051	0.07%
2018/08/13	62.1	13.66	7	13.70	13.45	55.1	10,142	0.54%
2018/08/10	7	13.89	0	0.00	13.90	7	10,133	0.07%
2018/08/09	0	0.00	1	14.10	14.20	-1	10,151	-0.01%
2018/08/08	4	14.18	4	14.03	14.15	0	10,192	0.00%
2018/08/06	0	14.30	5	14.12	14.40	-5	10,217	-0.05%
2018/08/03	2	13.95	7	13.96	14.00	-5	10,098	-0.05%
2018/08/02	5	13.90	0	0.00	13.85	5	10,189	0.05%
2018/08/01	2	14.20	18	14.08	14.15	-16	10,196	-0.16%
2018/07/30	6.3	13.71	7	13.85	13.75	-0.7	10,216	-0.01%
2018/07/27	2	13.60	0	0.00	13.80	2	10,222	0.02%
2018/07/26	5	13.60	5	13.55	13.60	0	10,251	0.00%
2018/07/24	1	13.30	5	13.55	13.55	-4	10,704	-0.04%
2018/07/23	2	13.30	0	0.00	13.30	2	10,814	0.02%
2018/07/20	5	13.35	5	13.45	13.40	0	11,007	0.00%
2018/07/19	7	13.36	5	13.45	13.45	2	11,111	0.02%
2018/07/18	5	13.29	6	13.35	13.40	-1	11,359	-0.01%
2018/07/17	5	13.05	2	13.10	13.20	3	11,352	0.03%
2018/07/16	1	13.15	0	0.00	13.00	1	11,369	0.01%
2018/07/13	15	13.00	5	13.08	13.10	10	11,522	0.09%
2018/07/12	4	12.93	0	0.00	12.90	4	11,588	0.03%
2018/07/11	1	13.00	2	13.15	13.10	-1	11,641	-0.01%
2018/07/10	20	13.00	24	13.00	13.00	-4	11,645	-0.03%
2018/07/09	3	12.80	2	12.90	12.85	1	11,692	0.01%
2018/07/06	2	12.80	0	0.00	12.85	2	11,718	0.02%
2018/07/05	9.2	12.98	0	0.00	12.90	9.2	11,719	0.08%
2018/07/04	2	13.10	40	13.05	13.10	-38	11,759	-0.32%
2018/07/03	5	13.20	5	13.22	13.20	0	11,842	0.00%
2018/07/02	0	0.00	9	13.39	13.35	-9	11,812	-0.08%
2018/06/29	12	12.92	2	13.00	13.00	10	11,668	0.09%
2018/06/28	5	12.86	0	0.00	12.95	5	11,482	0.04%
2018/06/27	31	13.09	0.2	13.15	13.05	30.8	11,368	0.27%
2018/06/26	11	13.58	1	13.35	13.30	10	11,309	0.09%
2018/06/25	9	13.97	0	0.00	13.80	9	11,240	0.08%
2018/06/21	2	14.33	0	0.00	14.25	2	11,323	0.02%
2018/06/20	11	14.35	7	14.45	14.35	4	11,437	0.03%
2018/06/19	2	14.65	0	0.00	14.55	2	11,403	0.02%
2018/06/14	11	14.75	0	0.00	14.75	11	12,018	0.09%
2018/06/13	2	14.80	4	14.79	14.75	-2	12,526	-0.02%
2018/06/12	7	14.75	13	14.88	14.75	-6	12,633	-0.05%
2018/06/11	7.1	14.65	41	14.73	14.65	-33.9	12,648	-0.27%
2018/06/07	2	14.90	2	14.90	14.95	0	12,679	0.00%
2018/06/06	0	0.00	2	14.95	14.95	-2	12,905	-0.02%
2018/06/05	0.1	14.95	0	0.00	15.00	0.1	13,099	0.00%
2018/06/04	5	14.90	0	0.00	14.95	5	13,119	0.04%
2018/06/01	0	0.00	7	14.90	14.90	-7	13,142	-0.05%
2018/05/31	0	0.00	23	14.70	14.85	-23	13,396	-0.17%
2018/05/30	39	14.77	3	14.80	14.75	36	13,509	0.27%
2018/05/29	0	0.00	1	15.10	15.05	-1	13,537	-0.01%
2018/05/28	0	0.00	10	15.15	15.35	-10	13,735	-0.07%
2018/05/25	0	0.00	2	15.20	15.10	-2	13,828	-0.01%
2018/05/23	10.1	15.30	0	0.00	15.25	10.1	13,882	0.07%
2018/05/22	1.1	15.72	6	15.58	15.40	-4.9	13,950	-0.04%
2018/05/21	0	0.00	7	15.10	15.10	-7	13,550	-0.05%
2018/05/18	0	0.00	1	14.85	14.90	-1	13,621	-0.01%
2018/05/17	11	14.75	1	14.80	14.70	10	13,812	0.07%
2018/05/16	0.1	14.80	0	0.00	14.80	0.1	14,026	0.00%
2018/05/14	2	14.68	7.3	14.65	14.65	-5.3	15,200	-0.03%
2018/05/11	7	14.95	2	14.95	14.95	5	15,437	0.03%
2018/05/10	0	0.00	15.3	14.95	14.95	-15.3	15,718	-0.10%
2018/05/09	1	15.30	17	15.05	15.00	-16	15,801	-0.10%
2018/05/08	0	0.00	1	15.05	15.05	-1	15,796	-0.01%
2018/05/07	4	14.95	0	0.00	14.95	4	15,977	0.03%
2018/05/02	1	15.15	0	0.00	15.05	1	16,161	0.01%
2018/04/30	0	0.00	2	14.90	15.10	-2	16,509	-0.01%
2018/04/27	3	14.28	2	14.30	14.30	1	16,687	0.01%
2018/04/26	6	14.66	9	14.42	14.20	-3	17,170	-0.02%
2018/04/25	6	14.42	3	14.43	14.30	3	17,237	0.02%
2018/04/24	5	14.73	4	14.64	14.55	1	17,631	0.01%
2018/04/23	1.1	14.95	1	14.95	14.90	0.1	17,802	0.00%
2018/04/20	2	15.00	0	0.00	14.95	2	18,094	0.01%
2018/04/19	1	15.00	12	15.01	14.95	-11	18,319	-0.06%
2018/04/18	0.1	14.75	1.8	14.75	14.75	-1.7	18,481	-0.01%
2018/04/17	4	14.86	210	14.73	14.70	-206	18,938	-1.09%	大賣/鉅額交易
2018/04/16	2	15.05	0	0.00	14.90	2	19,295	0.01%
2018/04/13	0	0.00	4	15.10	15.05	-4	19,558	-0.02%
2018/04/11	0.2	15.05	5	15.15	15.05	-4.8	22,728	-0.02%
2018/04/10	1	15.15	0	0.00	15.10	1	24,086	0.00%
2018/04/03	0	0.00	1	15.15	15.15	-1	28,495	0.00%
2018/04/02	5.3	15.20	2	15.20	15.20	3.3	28,675	0.01%
2018/03/31	4	15.10	0	0.00	15.15	4	28,786	0.01%
2018/03/29	2.2	15.10	0	0.00	15.05	2.2	29,102	0.01%
2018/03/28	2	15.10	0	0.00	15.10	2	29,124	0.01%
2018/03/26	11	15.20	5	15.20	15.20	6	29,356	0.02%
2018/03/23	19	15.38	0	0.00	15.40	19	29,609	0.06%
2018/03/22	1	16.05	5.2	15.92	15.75	-4.2	29,682	-0.01%
2018/03/21	222	15.92	3	15.82	15.90	219	29,610	0.74%	大買/鉅額交易
2018/03/20	202	16.05	5	16.00	16.15	197	29,294	0.67%	大買/鉅額交易
2018/03/19	0.2	16.20	6	16.11	16.20	-5.8	29,292	-0.02%
2018/03/16	10	15.60	0	0.00	15.60	10	29,043	0.03%
2018/03/15	0	0.00	30	15.65	15.60	-30	29,131	-0.10%
2018/03/14	0	0.00	2	15.65	15.70	-2	29,378	-0.01%
2018/03/13	2	15.70	1	15.70	15.70	1	29,749	0.00%
2018/03/12	8	15.85	20	15.88	15.85	-12	31,022	-0.04%
2018/03/09	41	15.45	1	15.45	15.45	40	31,322	0.13%
2018/03/08	2	15.15	3	15.13	15.10	-1	31,526	0.00%
2018/03/07	1	15.10	2	15.08	15.05	-1	32,137	0.00%
2018/03/06	9	15.10	1	15.10	15.05	8	32,372	0.02%
2018/03/05	6	15.32	65	15.34	15.20	-59	32,372	-0.18%
2018/03/02	15	15.61	0	0.00	15.55	15	32,368	0.05%
2018/03/01	4	15.68	1	15.60	15.90	3	32,670	0.01%
2018/02/27	3	15.55	12	15.69	15.45	-9	32,580	-0.03%
2018/02/26	10.1	15.50	0.3	15.50	15.45	9.8	32,608	0.03%
2018/02/23	3.2	15.65	3	15.70	15.50	0.2	32,621	0.00%
2018/02/22	0.3	15.60	0.2	15.60	15.60	0.1	32,912	0.00%
2018/02/12	2.1	15.15	16	15.26	15.10	-13.9	32,807	-0.04%
2018/02/09	7	14.91	6	14.68	15.10	1	32,797	0.00%
2018/02/08	33	15.35	0	0.00	15.25	33	32,727	0.10%
2018/02/07	14.1	15.70	6	15.73	15.50	8.1	32,820	0.02%
2018/02/06	62	15.74	34	15.36	15.30	28	33,097	0.08%
2018/02/05	30.2	16.32	0	0.00	16.45	30.2	32,631	0.09%
2018/02/02	1	17.00	2	16.85	16.80	-1	32,616	0.00%
2018/02/01	5	17.14	1	17.10	17.15	4	32,782	0.01%
2018/01/31	19	17.20	4	17.25	17.25	15	32,975	0.05%
2018/01/30	19	17.23	6	17.23	17.20	13	33,901	0.04%
2018/01/29	14	17.30	15	17.36	17.50	-1	33,872	0.00%
2018/01/26	4.9	17.29	0	0.00	17.25	4.9	33,972	0.01%
2018/01/25	19	17.47	7	17.39	17.40	12	34,056	0.04%
2018/01/24	21	17.50	1	17.50	17.60	20	34,671	0.06%
2018/01/23	25	17.12	27.2	17.20	17.15	-2.2	34,505	-0.01%
2018/01/22	29	17.50	0	0.00	17.50	29	34,772	0.08%
2018/01/19	12	18.05	56	18.05	18.05	-44	34,455	-0.13%
2018/01/18	13	18.05	9	18.08	18.10	4	34,640	0.01%
2018/01/17	13	18.03	21.3	18.06	18.05	-8.3	34,805	-0.02%
2018/01/16	9	17.83	2	17.80	17.80	7	35,518	0.02%
2018/01/15	19	18.11	7	18.19	18.05	12	35,990	0.03%
2018/01/12	48.2	17.89	4	17.99	18.00	44.2	36,139	0.12%
2018/01/11	14.2	17.94	15.1	18.02	17.85	-1	35,930	0.00%
2018/01/10	42.1	17.89	35	17.78	17.75	7.1	35,893	0.02%
2018/01/09	16	18.23	14	18.23	18.20	2	35,609	0.01%
2018/01/08	49	18.29	127	18.47	18.40	-78	35,487	-0.22%	大賣/
2018/01/05	179.8	18.53	192.5	18.63	18.70	-12.7	35,212	-0.04%	大買/大賣/
2018/01/04	392.1	17.82	693	17.70	18.15	-300.9	32,858	-0.92%	大買/大賣/鉅額交易
2018/01/03	1,384	17.92	1,215	18.11	17.70	169	31,810	0.53%	大買/大賣/鉅額交易
2018/01/02	1,708	17.30	1,504.3	17.31	17.95	203.7	29,691	0.69%	大買/大賣/鉅額交易