陽明 (2609)-高橋券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
45.85
漲跌
▲0.25
漲幅
+0.55%
成交量
14,739張
產業
上市航運類股
3439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

陽明 (2609)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/22	37	46.56	29.3	46.59	45.60	7.7	31,047	0.02%
2024/04/19	40	45.61	43.5	45.31	45.15	-3.5	31,099	-0.01%
2024/04/18	10	43.79	6	43.76	43.80	4	31,794	0.01%
2024/04/17	1.6	43.90	4	44.04	43.95	-2.4	32,544	-0.01%
2024/04/16	18.1	43.87	3	43.85	43.80	15.1	35,643	0.04%
2024/04/15	4	44.64	23	45.32	45.20	-19	38,172	-0.05%
2024/04/12	1	44.90	4	45.11	45.20	-3	39,648	-0.01%
2024/04/11	3	45.12	13	45.06	45.00	-10	42,860	-0.02%
2024/04/10	10	44.62	1	44.65	44.40	9	47,471	0.02%
2024/04/09	15	45.11	88	45.27	44.95	-73	49,252	-0.15%
2024/04/08	13	44.35	44	43.95	45.10	-31	51,653	-0.06%
2024/04/03	75.1	43.95	5	43.85	43.80	70.1	51,965	0.13%
2024/04/02	7	44.14	2.1	44.35	44.45	4.9	52,810	0.01%
2024/04/01	4	44.28	8	44.43	44.30	-4	54,419	-0.01%
2024/03/29	6	44.39	7	44.54	44.40	-1	57,040	0.00%
2024/03/28	11.2	44.24	17	44.35	44.10	-5.8	61,145	-0.01%
2024/03/27	19.1	44.21	5	44.22	44.15	14.1	66,969	0.02%
2024/03/26	26	44.43	4	44.86	44.15	22	72,282	0.03%
2024/03/25	3	45.60	24.7	45.52	45.60	-21.7	74,413	-0.03%
2024/03/22	1	45.15	10	45.22	45.15	-9	78,776	-0.01%
2024/03/21	28	45.83	43	46.13	45.45	-15	82,392	-0.02%
2024/03/20	8	45.19	4	45.04	44.95	4	82,759	0.00%
2024/03/19	24.5	45.44	13	45.66	45.30	11.5	82,606	0.01%
2024/03/18	45.1	45.06	20	45.08	45.15	25.1	82,626	0.03%
2024/03/15	68	46.50	17	46.28	46.50	51	82,622	0.06%
2024/03/14	15	47.80	16	47.96	47.75	-1	81,884	0.00%
2024/03/13	4	49.24	22	48.81	48.70	-18	81,628	-0.02%
2024/03/12	2	48.93	9	48.97	48.95	-7	81,399	-0.01%
2024/03/11	7	48.50	19.4	48.45	48.60	-12.4	81,293	-0.02%
2024/03/08	8	48.03	18	48.18	47.55	-10	81,533	-0.01%
2024/03/07	5.1	48.14	18	48.28	48.00	-12.9	81,653	-0.02%
2024/03/06	20	48.31	17	48.04	48.00	3	81,835	0.00%
2024/03/05	6	48.79	44	48.88	48.60	-38	81,797	-0.05%
2024/03/04	24.3	48.18	25	48.39	48.90	-0.7	81,501	0.00%
2024/03/01	40	49.06	5	49.05	49.15	35	81,079	0.04%
2024/02/29	19	49.65	52.2	49.71	49.85	-33.2	80,766	-0.04%
2024/02/27	35.6	48.96	21	49.10	48.55	14.6	80,194	0.02%
2024/02/26	48	48.78	32	49.09	48.70	16	79,816	0.02%
2024/02/23	46	49.56	42.3	49.27	49.10	3.7	79,548	0.00%
2024/02/22	28.2	49.67	62.3	49.75	49.95	-34.1	79,046	-0.04%
2024/02/21	147	48.96	33	49.00	48.35	114	77,991	0.15%	大買/鉅額交易
2024/02/20	25	48.12	18.5	48.02	48.15	6.5	76,991	0.01%
2024/02/19	16	46.68	4.4	46.75	46.90	11.6	76,623	0.02%
2024/02/16	16	47.12	5	47.43	46.90	11	76,622	0.01%
2024/02/15	11	45.98	43	46.29	46.65	-32	76,927	-0.04%
2024/02/05	56.3	47.49	26	47.46	47.30	30.3	76,416	0.04%
2024/02/02	76.2	47.97	8	47.80	47.75	68.2	76,221	0.09%
2024/02/01	20	48.83	31	49.01	49.15	-11	75,807	-0.01%
2024/01/31	37.3	48.14	9	48.09	47.85	28.3	75,447	0.04%
2024/01/30	14.3	48.62	9	48.66	48.50	5.3	75,144	0.01%
2024/01/29	8	48.84	5	48.92	48.80	3	75,025	0.00%
2024/01/26	8	49.00	35	49.01	48.90	-27	74,848	-0.04%
2024/01/25	14	49.36	9	49.29	49.25	5	74,575	0.01%
2024/01/24	47	50.26	31.5	50.24	49.80	15.6	74,259	0.02%
2024/01/23	38.2	49.99	22	50.03	49.45	16.2	73,968	0.02%
2024/01/22	60.1	49.11	15.1	49.61	49.80	45.1	73,435	0.06%
2024/01/19	44	50.80	19	50.62	50.90	25	72,698	0.03%
2024/01/18	20	50.81	53	50.88	51.30	-33	72,119	-0.05%
2024/01/17	66.2	49.84	66.5	51.30	49.75	-0.3	71,254	0.00%
2024/01/16	41	51.45	23	52.30	51.10	18	70,167	0.03%
2024/01/15	47	52.40	22	52.63	52.20	25	69,052	0.04%
2024/01/12	75	51.51	135	51.25	51.80	-60	68,101	-0.09%	大賣/
2024/01/11	89	49.48	43	49.48	49.30	46	66,573	0.07%
2024/01/10	192	49.35	123.1	49.65	48.80	68.9	65,947	0.10%	大買/大賣/
2024/01/09	242	51.96	36.1	51.94	51.70	205.9	62,747	0.33%	大買/鉅額交易
2024/01/08	99.2	56.79	176	57.41	56.50	-76.8	59,929	-0.13%	大賣/
2024/01/05	134	58.07	122.2	57.90	58.00	11.8	58,241	0.02%	大買/大賣/
2024/01/04	172.2	57.03	348	56.78	57.30	-175.8	54,924	-0.32%	大買/大賣/鉅額交易
2024/01/03	68.6	53.91	126	54.26	54.00	-57.4	50,539	-0.11%	大賣/
2024/01/02	119	53.87	52	54.00	53.00	67	48,572	0.14%	大買/
2023/12/29	65	51.50	33.4	51.40	51.30	31.6	46,003	0.07%
2023/12/28	70	51.95	62	51.95	51.90	8	45,551	0.02%
2023/12/27	47.1	53.31	108	53.14	52.60	-61	44,588	-0.14%	大賣/
2023/12/26	224	52.44	158	52.55	52.00	66	43,061	0.15%	大買/大賣/
2023/12/25	296.1	52.63	205	52.66	51.80	91.1	40,417	0.23%	大買/大賣/
2023/12/22	202.6	57.02	243.1	57.46	57.50	-40.5	36,363	-0.11%	大買/大賣/
2023/12/21	149.2	53.08	336.7	53.77	55.40	-187.4	30,431	-0.62%	大買/大賣/鉅額交易
2023/12/20	70.1	49.55	113.2	49.77	50.40	-43.1	25,050	-0.17%	大賣/
2023/12/19	190.1	49.33	147.1	49.72	49.30	43	22,532	0.19%	大買/大賣/
2023/12/18	114.2	46.74	234.2	47.28	47.85	-120	18,279	-0.66%	大買/大賣/鉅額交易
2023/12/15	9	44.03	36	44.02	44.25	-27	14,910	-0.18%
2023/12/14	28	42.86	21.6	43.08	42.75	6.4	14,410	0.04%
2023/12/13	15	43.46	5	43.76	43.20	10	14,666	0.07%
2023/12/12	21	44.64	14	44.54	44.00	7	16,436	0.04%
2023/12/11	21	44.12	2	44.35	44.00	19	16,360	0.12%
2023/12/08	16.2	43.92	17	43.95	44.00	-0.8	16,264	0.00%
2023/12/07	20.3	43.86	8	43.79	43.70	12.3	16,227	0.08%
2023/12/06	18.1	44.46	11.3	44.84	44.65	6.8	16,207	0.04%
2023/12/05	32.1	44.61	28.2	44.64	44.85	4	16,069	0.02%
2023/12/04	90.1	44.76	100	44.96	45.15	-9.9	15,536	-0.06%
2023/12/01	18	43.02	47	42.94	43.30	-29	14,717	-0.20%
2023/11/30	7	42.14	0	0.00	42.00	7	14,382	0.05%
2023/11/29	4	42.58	5	42.37	42.55	-1	14,303	-0.01%
2023/11/28	4.3	42.37	13.3	42.44	42.65	-9	14,280	-0.06%
2023/11/27	11.6	42.12	28	42.00	42.00	-16.4	14,187	-0.12%
2023/11/24	6	41.49	7	41.51	41.75	-1	14,230	-0.01%
2023/11/22	8	41.66	11.4	41.57	41.55	-3.4	14,285	-0.02%
2023/11/21	6	41.90	4	41.98	41.90	2	14,315	0.01%
2023/11/20	8	41.79	9	41.91	42.00	-1	14,564	-0.01%
2023/11/17	7	41.93	6	41.86	41.80	1	14,695	0.01%
2023/11/16	4	42.06	6	42.15	42.15	-2	14,689	-0.01%
2023/11/15	11	41.57	6.5	41.95	42.10	4.5	14,752	0.03%
2023/11/14	22	42.30	12	42.75	41.50	10	15,292	0.07%
2023/11/13	2.1	41.38	6	41.80	41.45	-4	15,000	-0.03%
2023/11/10	21	41.48	0	0.00	41.30	21	15,307	0.14%
2023/11/09	5	41.87	2	42.00	41.85	3	15,399	0.02%
2023/11/08	10	42.03	2	42.03	41.90	8	15,698	0.05%
2023/11/07	11	42.33	13	42.15	42.25	-2	15,767	-0.01%
2023/11/06	14	42.30	15	42.35	42.30	-1	15,975	-0.01%
2023/11/03	14	43.07	20	43.05	43.25	-6	15,983	-0.04%
2023/11/02	0	42.15	0	0.00	42.65	0	16,076	0.00%
2023/11/01	2	42.18	1	42.05	42.10	1	16,408	0.01%
2023/10/31	3	42.72	6	42.83	42.10	-3	16,745	-0.02%
2023/10/30	2	43.05	12	42.96	43.25	-10	16,865	-0.06%
2023/10/27	2	42.53	10	42.73	43.00	-8	16,907	-0.05%
2023/10/26	1	42.40	18	42.40	42.45	-17	17,389	-0.10%
2023/10/25	2	42.23	15	42.28	42.30	-13	17,925	-0.07%
2023/10/24	4	42.05	8	42.17	42.20	-4	18,272	-0.02%
2023/10/23	0	0.00	4	42.16	41.95	-4	18,667	-0.02%
2023/10/20	14	42.25	37	42.13	42.35	-23	18,868	-0.12%
2023/10/19	3	42.63	15	42.88	42.70	-12	19,136	-0.06%
2023/10/18	7	42.04	17	42.27	42.30	-10	19,637	-0.05%
2023/10/17	1.2	42.45	11	42.38	42.25	-9.8	20,006	-0.05%
2023/10/16	15	41.95	23.5	41.94	42.40	-8.5	20,676	-0.04%
2023/10/13	14.7	42.67	12	42.74	42.55	2.7	21,410	0.01%
2023/10/12	10	42.57	7.1	42.73	43.10	2.9	21,726	0.01%
2023/10/11	46	43.06	7	42.79	42.55	39	22,300	0.17%
2023/10/06	10	45.35	3	45.08	45.00	7	23,265	0.03%
2023/10/05	1	45.40	5.5	45.16	44.90	-4.5	24,382	-0.02%
2023/10/04	6.3	44.29	14	44.24	44.55	-7.7	24,984	-0.03%
2023/10/03	1	44.65	1	44.25	44.10	0	25,836	0.00%
2023/10/02	7	44.62	124	44.64	44.45	-117	26,366	-0.44%	大賣/鉅額交易
2023/09/28	2.3	45.50	9	45.39	45.45	-6.7	27,236	-0.02%
2023/09/27	7	45.98	7	46.45	45.90	0	30,489	0.00%
2023/09/26	12	46.02	4.3	45.88	45.95	7.7	33,006	0.02%
2023/09/25	0.3	45.61	7.5	45.75	45.95	-7.2	37,459	-0.02%
2023/09/22	5	45.50	8	45.74	45.80	-3	39,241	-0.01%
2023/09/21	7	45.63	23	45.65	45.60	-16	39,654	-0.04%
2023/09/20	7	46.69	52.6	46.65	46.30	-45.6	39,877	-0.11%
2023/09/19	8	45.51	13	45.62	45.85	-5	39,695	-0.01%
2023/09/18	81.6	45.73	16	45.82	45.50	65.5	39,773	0.16%
2023/09/15	58.4	46.35	108.3	46.17	46.45	-49.8	39,977	-0.12%	大賣/
2023/09/14	59.5	44.34	70	44.22	44.60	-10.5	38,125	-0.03%
2023/09/13	1.3	43.12	32	43.08	43.30	-30.7	38,034	-0.08%
2023/09/12	2	43.03	9.1	42.98	43.10	-7.1	38,359	-0.02%
2023/09/11	2	42.63	15	42.83	42.50	-13	38,623	-0.03%
2023/09/08	14	42.87	5	42.83	42.65	9	38,922	0.02%
2023/09/07	8	42.54	4.1	42.69	42.50	3.9	39,057	0.01%
2023/09/06	23	42.93	9.2	42.80	42.60	13.8	39,193	0.04%
2023/09/05	15	43.06	24	43.06	43.30	-9	39,357	-0.02%
2023/09/04	45	42.82	40	42.88	42.90	5	39,782	0.01%
2023/09/01	12	42.24	16	42.30	42.10	-4	39,716	-0.01%
2023/08/31	0.2	42.70	17.4	42.64	42.25	-17.2	39,828	-0.04%
2023/08/30	15	42.30	5	42.46	42.25	10	39,936	0.03%
2023/08/29	1	42.45	11	42.36	42.50	-10	40,016	-0.02%
2023/08/28	5	41.57	21	41.98	42.00	-16	40,157	-0.04%
2023/08/25	5	42.06	49	42.18	42.05	-44	40,320	-0.11%
2023/08/24	31	42.15	6	42.33	41.95	25	40,373	0.06%
2023/08/23	3	43.13	1	43.15	42.95	2	40,250	0.00%
2023/08/22	8	43.07	15	43.36	43.30	-7	40,211	-0.02%
2023/08/21	24	43.47	40	43.35	43.10	-16	40,225	-0.04%
2023/08/18	66	44.67	86	44.20	43.90	-20	40,110	-0.05%
2023/08/17	18	41.93	32	41.65	42.55	-14	39,468	-0.04%
2023/08/16	57.5	42.18	24	42.28	42.05	33.5	39,345	0.09%
2023/08/15	22	43.63	114	43.59	43.60	-92	39,023	-0.24%	大賣/
2023/08/14	80	44.10	50	44.16	44.05	30	38,934	0.08%
2023/08/11	19	45.55	27	45.31	45.30	-8	38,727	-0.02%
2023/08/10	41.2	45.51	59	45.41	45.50	-17.8	38,714	-0.05%
2023/08/09	9	46.23	11	46.07	46.00	-2	38,759	-0.01%
2023/08/08	11	46.56	18	46.54	46.40	-7	38,698	-0.02%
2023/08/07	24.2	45.66	15	46.10	46.40	9.2	38,780	0.02%
2023/08/04	36.3	47.00	22.1	47.02	47.15	14.2	38,682	0.04%
2023/08/02	27	46.37	32	46.57	46.45	-5	38,518	-0.01%
2023/08/01	20.1	46.91	10.3	46.90	46.80	9.8	38,578	0.03%
2023/07/31	86.3	47.06	34	47.09	46.50	52.3	38,652	0.14%
2023/07/28	39.3	47.79	57.8	47.82	47.75	-18.5	38,349	-0.05%
2023/07/27	63.1	47.27	19.2	47.10	46.90	43.9	38,170	0.12%
2023/07/26	39	46.43	67	46.79	46.90	-28	38,213	-0.07%
2023/07/25	57.1	45.73	47	45.70	45.60	10.1	38,023	0.03%
2023/07/24	18.3	46.05	59.3	45.91	45.75	-41	38,172	-0.11%
2023/07/21	62.1	47.72	40.3	47.52	47.35	21.8	38,225	0.06%
2023/07/20	74.7	47.72	62.5	47.80	48.40	12.2	37,923	0.03%
2023/07/19	64	46.85	20	47.03	46.80	44	37,424	0.12%
2023/07/18	37	46.35	79.5	46.47	46.30	-42.5	37,107	-0.11%
2023/07/17	93	45.09	16	45.16	45.05	77	36,551	0.21%
2023/07/14	107.1	45.04	47	44.99	44.60	60.1	36,353	0.17%	大買/
2023/07/13	114	44.80	196	44.48	44.00	-82	36,109	-0.23%	大買/大賣/
2023/07/12	80.1	46.82	58.5	46.88	46.25	21.6	35,144	0.06%
2023/07/11	45.7	48.69	44.4	48.82	48.40	1.3	34,359	0.00%
2023/07/10	120.2	49.36	61	49.16	48.85	59.2	33,858	0.17%	大買/
2023/07/07	67.1	50.90	56.4	50.76	50.60	10.7	33,170	0.03%
2023/07/06	118.5	51.23	89.1	51.21	51.00	29.3	32,733	0.09%	大買/
2023/07/05	363.6	52.34	209.4	51.96	51.70	154.2	32,089	0.48%	大買/大賣/鉅額交易
2023/07/04	259	54.13	129.6	54.18	54.20	129.4	29,285	0.44%	大買/大賣/鉅額交易
2023/07/03	279.2	67.92	340.5	68.33	69.30	-61.3	26,890	-0.23%	大買/大賣/
2023/06/30	136.5	62.44	152.1	62.45	63.00	-15.6	22,631	-0.07%	大買/大賣/
2023/06/29	126.9	60.13	51	60.09	60.10	75.9	20,969	0.36%	大買/
2023/06/28	53.2	60.60	28	60.55	60.70	25.2	20,607	0.12%
2023/06/27	16.2	61.52	59.2	61.33	61.10	-43.1	20,361	-0.21%
2023/06/26	35.1	61.45	38	61.44	61.10	-2.9	20,295	-0.01%
2023/06/21	48.2	61.77	20.3	62.30	61.50	27.9	20,189	0.14%
2023/06/20	9	63.47	29	63.44	63.20	-20	19,866	-0.10%
2023/06/19	45	64.06	30	63.77	63.50	15	19,802	0.08%
2023/06/16	30.1	64.69	47.1	64.57	64.80	-17	19,725	-0.09%
2023/06/15	23.1	64.20	50	64.05	64.10	-26.9	19,599	-0.14%
2023/06/14	52.3	64.02	34.4	64.18	64.30	17.9	19,652	0.09%
2023/06/13	27.6	62.98	30	63.06	63.20	-2.4	20,100	-0.01%
2023/06/12	43	62.46	21	62.46	63.00	22	21,149	0.10%
2023/06/09	31.1	62.58	30	62.72	62.90	1.1	22,330	0.00%
2023/06/08	50	62.73	103.3	62.36	62.60	-53.3	23,461	-0.23%	大賣/
2023/06/07	7	61.63	19	61.70	61.70	-12	26,858	-0.04%
2023/06/06	9	61.40	23	61.49	61.70	-14	27,226	-0.05%
2023/06/05	75.3	61.10	18	60.98	60.90	57.3	27,587	0.21%
2023/06/02	23	61.39	13.2	61.57	61.50	9.8	27,811	0.04%
2023/06/01	44.2	60.60	59	60.71	61.40	-14.8	28,459	-0.05%
2023/05/31	27	61.40	8	61.20	60.80	19	29,434	0.06%
2023/05/30	11	61.62	26	61.66	61.30	-15	29,898	-0.05%
2023/05/29	59.1	62.01	35	62.00	62.00	24.1	30,085	0.08%
2023/05/26	12	61.42	66.1	61.27	61.30	-54.1	30,598	-0.18%
2023/05/25	18.3	61.37	15	61.27	61.10	3.3	31,159	0.01%
2023/05/24	5.5	61.90	8	61.90	61.90	-2.5	31,696	-0.01%
2023/05/23	24	61.75	4	61.68	61.70	20	32,291	0.06%
2023/05/22	14.5	61.73	24.3	61.57	62.10	-9.8	32,291	-0.03%
2023/05/19	7.3	61.37	10	61.20	61.30	-2.7	32,218	-0.01%
2023/05/18	11	61.35	26.1	61.45	61.30	-15.1	32,251	-0.05%
2023/05/17	33	61.39	37	61.32	61.20	-4	32,327	-0.01%
2023/05/16	15.5	61.08	29	61.02	60.90	-13.5	32,444	-0.04%
2023/05/15	55	60.50	62.2	60.20	61.20	-7.2	32,668	-0.02%
2023/05/12	10.2	60.45	12.2	60.40	60.20	-2	32,769	-0.01%
2023/05/11	34.2	60.55	7.6	60.71	60.10	26.6	32,791	0.08%
2023/05/10	37	60.99	25.2	61.11	61.60	11.8	32,647	0.04%
2023/05/09	37.2	60.66	12	60.44	60.30	25.2	32,509	0.08%
2023/05/08	53.2	60.60	51	60.81	60.50	2.2	32,727	0.01%
2023/05/05	37.2	61.13	31.1	61.05	61.20	6.1	33,125	0.02%
2023/05/04	19.8	60.85	9	60.86	60.80	10.8	33,362	0.03%
2023/05/03	62.2	61.07	105	60.99	60.70	-42.8	33,379	-0.13%	大賣/
2023/05/02	88.2	61.75	19	61.56	61.90	69.2	33,340	0.21%
2023/04/28	92	62.92	32.7	62.92	63.10	59.3	33,450	0.18%
2023/04/27	73.2	61.71	18	61.92	61.70	55.2	33,449	0.16%
2023/04/26	28	62.52	62	62.59	62.40	-34	33,449	-0.10%
2023/04/25	42.3	64.07	20	64.00	63.70	22.3	33,282	0.07%
2023/04/24	38	64.81	2	64.75	64.70	36	33,348	0.11%
2023/04/21	44	65.60	23.3	65.39	64.90	20.7	33,497	0.06%
2023/04/20	34.3	66.79	27.2	66.75	66.40	7.1	33,407	0.02%
2023/04/19	11.2	66.23	26	66.19	66.00	-14.9	33,575	-0.04%
2023/04/18	52	67.13	19.4	67.34	66.40	32.6	33,590	0.10%
2023/04/17	40.1	67.72	47	67.66	67.70	-6.9	33,504	-0.02%
2023/04/14	10.4	66.88	43.2	66.68	66.80	-32.8	33,500	-0.10%
2023/04/13	12.5	66.18	16	66.46	66.30	-3.5	33,627	-0.01%
2023/04/12	23	66.34	21	66.30	66.40	2	33,872	0.01%
2023/04/11	8	65.79	11	65.98	65.60	-3	33,885	-0.01%
2023/04/10	43	66.12	13	65.98	65.70	30	34,120	0.09%
2023/04/07	45.4	64.97	48.2	65.36	65.60	-2.8	34,136	-0.01%
2023/04/06	27.1	64.35	21	64.32	64.00	6.1	34,381	0.02%
2023/03/31	45.3	64.14	24	64.37	64.30	21.3	34,969	0.06%
2023/03/30	34	63.61	52	63.38	63.30	-18	37,128	-0.05%
2023/03/29	59	63.76	24	63.76	63.50	35	38,375	0.09%
2023/03/28	48	64.37	13	64.41	64.00	35	39,630	0.09%
2023/03/27	117.2	64.35	22	64.18	64.20	95.2	41,065	0.23%	大買/
2023/03/24	28	64.20	13	64.12	64.20	15	43,592	0.03%
2023/03/23	35.3	64.31	142.8	64.24	64.10	-107.6	43,772	-0.25%	大賣/鉅額交易
2023/03/22	38	65.46	34	65.41	65.30	4	43,827	0.01%
2023/03/21	71.2	65.44	16	65.27	65.10	55.2	44,274	0.12%
2023/03/20	43	66.00	32.5	65.97	65.80	10.6	44,251	0.02%
2023/03/17	38.5	65.24	28.2	65.23	65.40	10.3	44,367	0.02%
2023/03/16	88.2	65.18	73.5	65.72	64.70	14.8	44,186	0.03%
2023/03/15	149.3	67.56	51	67.66	66.50	98.3	43,768	0.22%	大買/
2023/03/14	119.8	67.75	71.5	67.74	67.50	48.3	43,133	0.11%	大買/
2023/03/13	201.4	69.04	60.4	69.16	69.10	141	42,354	0.33%	大買/鉅額交易
2023/03/10	278.7	68.68	198.2	69.19	68.70	80.5	41,250	0.20%	大買/大賣/
2023/03/09	36.6	66.64	20	66.86	67.00	16.6	38,207	0.04%
2023/03/08	63.2	66.50	16.5	66.29	66.30	46.8	38,303	0.12%
2023/03/07	31	67.32	25.3	67.30	67.40	5.7	38,327	0.01%
2023/03/06	53	67.40	19	67.53	67.50	34	38,351	0.09%
2023/03/03	117.5	66.06	62.9	66.32	67.10	54.6	38,223	0.14%	大買/
2023/03/02	85.6	65.37	92.2	65.60	65.60	-6.6	37,646	-0.02%
2023/03/01	7.2	63.71	15	63.76	63.80	-7.9	37,249	-0.02%
2023/02/24	21	64.53	43.8	64.59	64.60	-22.8	37,154	-0.06%
2023/02/23	45.3	64.11	109	64.09	64.30	-63.7	36,786	-0.17%	大賣/
2023/02/22	29.8	63.05	63.3	63.04	62.60	-33.5	36,541	-0.09%
2023/02/21	46.3	62.30	70.3	61.88	62.80	-24	36,156	-0.07%
2023/02/20	11.2	60.38	14.1	60.30	60.50	-2.9	36,047	-0.01%
2023/02/17	7.5	59.83	103	59.73	59.80	-95.6	36,564	-0.26%	大賣/
2023/02/16	47.2	60.22	21	60.23	60.30	26.2	37,101	0.07%
2023/02/15	38.6	60.30	22	60.19	60.00	16.6	38,017	0.04%
2023/02/14	115	60.57	19.1	60.28	60.70	95.9	38,376	0.25%	大買/
2023/02/13	25.1	59.25	6	58.95	59.00	19.1	38,820	0.05%
2023/02/10	24	60.85	20	60.94	60.60	4	39,575	0.01%
2023/02/09	3.3	61.82	8	61.94	61.70	-4.7	39,863	-0.01%
2023/02/08	23	61.90	7	61.93	61.80	16	40,532	0.04%
2023/02/07	14.1	61.85	3	61.80	61.70	11.1	40,938	0.03%
2023/02/06	45	61.96	24	62.30	61.70	21	41,610	0.05%
2023/02/03	42	64.23	50	64.11	63.60	-8	41,807	-0.02%
2023/02/02	32	63.23	45.1	63.35	63.50	-13.1	41,682	-0.03%
2023/02/01	5	62.70	7	62.67	62.40	-2	41,946	0.00%
2023/01/31	31.1	62.28	34	62.18	62.50	-2.9	42,304	-0.01%
2023/01/30	47.1	61.46	15.1	61.57	61.30	32	42,519	0.08%
2023/01/17	15.3	61.82	25	61.89	62.00	-9.8	42,507	-0.02%
2023/01/16	32	61.13	16	60.96	61.10	16	42,923	0.04%
2023/01/13	23	62.09	122	61.96	61.90	-99	42,948	-0.23%	大賣/
2023/01/12	56	62.97	56	62.46	62.00	0	43,652	0.00%
2023/01/11	40	63.57	15	63.73	63.20	25	43,990	0.06%
2023/01/10	41.1	63.39	8	63.36	62.90	33.1	44,451	0.07%
2023/01/09	48.2	63.29	29	63.44	63.30	19.2	45,826	0.04%
2023/01/06	16	63.54	16	63.55	63.60	0	46,392	0.00%
2023/01/05	28	64.13	33	63.98	63.70	-5	46,811	-0.01%
2023/01/04	60.2	64.32	48	63.82	63.50	12.2	47,306	0.03%
2023/01/03	61	65.18	59	64.92	64.60	2	47,512	0.00%
2022/12/30	54.2	65.70	36	65.86	65.50	18.2	47,447	0.04%
2022/12/29	30	64.41	26.3	64.54	64.80	3.8	47,766	0.01%
2022/12/28	36.2	64.37	14	64.21	63.90	22.2	48,395	0.05%
2022/12/27	64	65.74	56	65.56	65.10	8	48,879	0.02%
2022/12/26	95	65.98	70	65.64	65.00	25	49,611	0.05%
2022/12/23	56	67.09	59	67.24	67.30	-3	49,849	-0.01%
2022/12/22	92	67.69	142.5	67.80	68.00	-50.5	49,962	-0.10%	大賣/
2022/12/21	32.6	65.55	46	65.90	65.70	-13.4	48,536	-0.03%
2022/12/20	44	65.03	79.2	65.53	63.90	-35.2	48,045	-0.07%
2022/12/19	70.2	65.71	35	65.76	64.30	35.2	48,056	0.07%
2022/12/16	135	65.13	160.2	64.99	65.30	-25.2	47,130	-0.05%	大買/大賣/
2022/12/15	21	62.81	32	62.90	62.80	-11	45,315	-0.02%
2022/12/14	26	62.02	23	62.00	62.00	3	46,068	0.01%
2022/12/13	44	63.35	46	63.35	63.20	-2	46,340	0.00%
2022/12/12	69	62.02	22.3	62.14	61.80	46.7	46,966	0.10%
2022/12/09	17.3	61.81	60	61.96	62.80	-42.7	47,494	-0.09%
2022/12/08	24.3	60.85	35	60.89	61.00	-10.8	47,928	-0.02%
2022/12/07	52.7	61.15	13	61.28	60.90	39.7	48,316	0.08%
2022/12/06	84.3	62.14	24	62.06	61.70	60.3	48,303	0.12%
2022/12/05	57.3	64.21	70	64.33	63.80	-12.8	48,689	-0.03%
2022/12/02	41.3	64.89	45	64.89	64.80	-3.7	49,137	-0.01%
2022/12/01	32.3	66.08	48.4	66.73	65.40	-16.1	49,641	-0.03%
2022/11/30	31	65.57	75	66.04	66.10	-44	49,206	-0.09%
2022/11/29	134	64.89	119.2	64.87	65.10	14.9	49,503	0.03%	大買/大賣/
2022/11/28	34.2	64.02	30	64.50	63.50	4.2	50,617	0.01%
2022/11/25	130	65.09	48.7	65.43	64.90	81.4	50,539	0.16%	大買/
2022/11/24	29	63.69	127	63.70	64.60	-98	50,633	-0.19%	大賣/
2022/11/23	39	62.39	46	62.86	62.50	-7	50,427	-0.01%
2022/11/22	19	61.67	5	61.88	61.70	14	50,768	0.03%
2022/11/21	50.2	61.84	32.1	62.07	61.40	18.1	50,760	0.04%
2022/11/18	31	63.66	11	63.77	63.00	20	50,662	0.04%
2022/11/17	19	64.77	16	64.85	64.80	3	50,562	0.01%
2022/11/16	68.2	64.74	13	65.08	64.60	55.2	50,600	0.11%
2022/11/15	56	65.52	144.4	65.17	65.30	-88.4	50,611	-0.17%	大賣/
2022/11/14	68	66.01	85	66.22	66.20	-17	50,242	-0.03%
2022/11/11	128	65.33	106.9	66.16	65.20	21.1	49,814	0.04%	大買/大賣/
2022/11/10	18	64.46	24.5	64.39	64.30	-6.5	49,247	-0.01%
2022/11/09	93.2	63.69	54.5	64.28	64.50	38.7	49,377	0.08%
2022/11/08	151.9	63.16	96.6	63.87	63.40	55.4	49,893	0.11%	大買/
2022/11/07	47	62.43	49.2	62.42	62.30	-2.2	49,150	0.00%
2022/11/04	46	60.66	22	61.23	61.20	24	48,969	0.05%
2022/11/03	22	58.31	19	59.86	60.20	3	48,969	0.01%
2022/11/02	14	60.89	193.2	60.11	59.80	-179.2	49,333	-0.36%	大賣/鉅額交易
2022/11/01	40	59.39	14	59.20	59.10	26	49,288	0.05%
2022/10/31	19.2	60.32	32.2	60.24	60.20	-13.1	49,669	-0.03%
2022/10/28	20	61.40	2	61.00	60.60	18	49,591	0.04%
2022/10/27	36	62.34	18.5	62.59	63.20	17.6	49,294	0.04%
2022/10/26	15	61.00	25.2	61.15	61.90	-10.2	49,355	-0.02%
2022/10/25	24.2	61.75	11	61.71	61.50	13.2	49,192	0.03%
2022/10/24	30	63.24	63.1	63.12	62.10	-33.1	49,952	-0.07%
2022/10/21	14	61.69	6	61.22	61.00	8	49,859	0.02%
2022/10/20	19.3	59.90	17	60.76	61.80	2.3	49,937	0.00%
2022/10/19	25	62.94	24.3	63.20	63.00	0.7	49,334	0.00%
2022/10/18	25.5	61.73	81.3	61.89	61.90	-55.8	49,242	-0.11%
2022/10/17	67.6	57.80	96	59.02	60.00	-28.4	49,301	-0.06%
2022/10/14	13	62.30	63.3	62.77	62.80	-50.3	48,372	-0.10%
2022/10/13	23.1	60.58	16.3	60.57	59.30	6.8	48,140	0.01%
2022/10/12	42.4	62.00	13	62.02	61.60	29.4	48,515	0.06%
2022/10/11	53.2	64.14	50	64.07	63.70	3.2	48,132	0.01%
2022/10/07	28	65.33	37.5	65.26	65.10	-9.5	48,274	-0.02%
2022/10/06	74	63.26	79.1	64.16	65.00	-5.1	48,762	-0.01%
2022/10/05	25	65.09	62.2	65.18	64.70	-37.2	48,742	-0.08%
2022/10/04	54	64.22	40	63.69	63.80	14	48,954	0.03%
2022/10/03	172	63.94	97.1	63.24	63.50	75	48,972	0.15%	大買/
2022/09/30	23.3	60.13	150	60.65	61.50	-126.7	49,276	-0.26%	大賣/鉅額交易
2022/09/29	61.2	60.67	28	60.93	59.90	33.2	49,257	0.07%
2022/09/28	20	61.50	45	61.44	60.30	-25	49,185	-0.05%
2022/09/27	32	63.23	24.3	63.48	63.80	7.7	49,868	0.02%
2022/09/26	68.1	64.05	76	62.90	61.60	-7.9	50,080	-0.02%
2022/09/23	25	67.80	69.1	67.90	67.40	-44.1	50,087	-0.09%
2022/09/22	97.1	67.09	18.2	66.61	66.50	78.9	50,980	0.15%
2022/09/21	36.1	68.75	64.3	68.76	68.90	-28.2	52,291	-0.05%
2022/09/20	145.1	69.34	93.4	68.94	68.50	51.7	53,657	0.10%	大買/
2022/09/19	44.6	69.43	7	68.71	68.00	37.6	54,545	0.07%
2022/09/16	15.2	71.38	21.2	71.93	73.50	-6	55,737	-0.01%
2022/09/15	79.1	73.13	36.5	72.62	72.60	42.7	57,078	0.07%
2022/09/14	31	69.91	23	69.78	71.80	8	58,063	0.01%
2022/09/13	19	71.67	78.7	71.57	71.10	-59.7	58,936	-0.10%
2022/09/12	37.2	70.54	86.1	69.80	71.00	-48.9	60,447	-0.08%
2022/09/08	59	68.28	237	68.36	67.80	-178	60,618	-0.29%	大賣/鉅額交易
2022/09/07	122	69.82	27	69.47	69.60	95	60,925	0.16%	大買/
2022/09/06	19.1	71.26	13	71.39	70.60	6.1	60,618	0.01%
2022/09/05	21	70.66	88.4	70.63	70.80	-67.4	60,842	-0.11%
2022/09/02	209.5	72.94	186.2	72.88	71.10	23.3	60,915	0.04%	大買/大賣/
2022/09/01	82	77.54	18	77.43	76.80	64	59,901	0.11%
2022/08/31	115.3	77.53	81.7	78.41	78.90	33.6	60,664	0.06%	大買/
2022/08/30	64.2	78.94	53	79.12	78.90	11.2	61,022	0.02%
2022/08/29	37.7	79.03	143	78.81	79.60	-105.4	60,912	-0.17%	大賣/鉅額交易
2022/08/26	9.4	83.85	3.3	84.08	83.40	6.1	60,860	0.01%
2022/08/25	14	83.22	14.2	83.38	83.40	-0.2	60,824	0.00%
2022/08/24	34.1	82.32	144	81.73	82.10	-109.9	61,032	-0.18%	大賣/鉅額交易
2022/08/23	19.4	83.15	14.4	83.16	83.00	5	61,445	0.01%
2022/08/22	43.6	83.85	8.2	83.77	83.60	35.4	61,908	0.06%
2022/08/19	20.3	86.55	5.2	86.69	86.40	15.1	62,006	0.02%
2022/08/18	8.1	86.37	10.1	86.67	86.50	-2	62,392	0.00%
2022/08/17	40	86.83	29.3	86.96	86.40	10.7	62,883	0.02%
2022/08/16	45.8	86.31	42.3	86.15	86.00	3.5	63,549	0.01%
2022/08/15	109.1	87.92	50	87.93	87.50	59.1	65,024	0.09%	大買/
2022/08/12	38.7	91.10	37	91.23	91.10	1.7	64,330	0.00%
2022/08/11	58.6	91.71	34.4	92.31	91.00	24.2	64,799	0.04%
2022/08/10	61	91.90	20.2	92.64	91.10	40.8	64,739	0.06%
2022/08/09	71.3	91.38	53.6	92.15	93.30	17.7	64,922	0.03%
2022/08/08	52.1	89.55	53.8	90.49	91.10	-1.7	65,189	0.00%
2022/08/05	23.3	89.82	84.2	89.70	90.50	-60.9	64,822	-0.09%
2022/08/04	12.2	86.33	41	86.86	87.50	-28.8	64,639	-0.04%
2022/08/03	13.3	87.64	17	87.37	87.00	-3.7	64,774	-0.01%
2022/08/02	77.5	87.49	10	87.62	87.50	67.5	65,237	0.10%
2022/08/01	35.1	89.64	118	89.55	90.00	-83	65,706	-0.13%	大賣/
2022/07/29	144	89.92	104	89.64	89.60	40.1	66,156	0.06%	大買/大賣/
2022/07/28	33.8	87.08	17	86.99	86.50	16.8	66,003	0.03%
2022/07/27	13	87.43	23	87.95	88.20	-10	66,676	-0.01%
2022/07/26	10	86.60	25	86.74	86.70	-15	66,726	-0.02%
2022/07/25	48	87.09	119	86.90	86.90	-71	67,735	-0.10%	大賣/
2022/07/22	235.1	88.71	92.5	89.30	89.50	142.5	67,498	0.21%	大買/鉅額交易
2022/07/21	27	88.00	87.1	88.12	88.30	-60.1	67,386	-0.09%
2022/07/20	49.2	87.64	28.1	87.72	86.60	21.2	67,091	0.03%
2022/07/19	23.1	87.55	48.1	87.60	87.80	-25.1	67,290	-0.04%
2022/07/18	29.2	86.29	16	86.63	85.60	13.2	67,138	0.02%
2022/07/15	71.2	86.07	22.4	86.16	86.00	48.8	67,442	0.07%
2022/07/14	26.1	85.41	80.2	86.22	87.50	-54.2	67,226	-0.08%
2022/07/13	50	85.05	36.1	84.95	83.90	13.9	66,766	0.02%
2022/07/12	46.3	83.75	26	82.49	82.10	20.3	66,490	0.03%
2022/07/11	30.1	87.17	96.2	87.85	88.20	-66.2	65,798	-0.10%
2022/07/08	75.5	86.31	57.4	86.41	86.50	18.1	65,521	0.03%
2022/07/07	40	81.27	100	82.08	83.20	-60	64,780	-0.09%
2022/07/06	51.1	81.26	61	81.46	80.30	-9.9	64,637	-0.02%
2022/07/05	79	80.55	119.2	80.22	82.10	-40.2	64,396	-0.06%	大賣/
2022/07/04	64.8	77.54	56.7	77.73	78.20	8.1	63,460	0.01%
2022/07/01	113.1	80.88	41.2	80.78	77.80	71.9	63,137	0.11%	大買/
2022/06/30	89.4	82.42	78	82.73	82.30	11.4	62,173	0.02%
2022/06/29	141.4	87.13	144.7	87.55	85.50	-3.4	61,324	-0.01%	大買/大賣/
2022/06/28	143.3	90.28	117	89.11	91.70	26.3	59,592	0.04%	大買/大賣/
2022/06/27	158.2	85.79	448.2	85.90	86.10	-290	57,684	-0.50%	大買/大賣/鉅額交易
2022/06/24	196.7	99.20	88.4	99.55	98.30	108.3	56,688	0.19%	大買/鉅額交易
2022/06/23	94	98.28	123.4	99.03	96.20	-29.4	55,115	-0.05%	大賣/
2022/06/22	67.9	104.02	247	104.70	101.00	-179.1	54,660	-0.33%	大賣/鉅額交易
2022/06/21	176.5	110.01	65	110.59	109.50	111.5	53,484	0.21%	大買/鉅額交易
2022/06/20	145.2	112.55	209.5	112.79	111.50	-64.3	52,638	-0.12%	大買/大賣/
2022/06/17	55.6	117.81	72.1	118.08	119.50	-16.5	51,241	-0.03%
2022/06/16	186.9	118.83	104	119.64	117.00	82.9	51,178	0.16%	大買/大賣/
2022/06/15	38.3	122.38	58.6	124.04	122.00	-20.2	51,700	-0.04%
2022/06/14	41.4	121.61	33.1	121.36	123.50	8.3	54,011	0.02%
2022/06/13	114.7	121.49	129	122.40	120.50	-14.3	58,139	-0.02%	大買/大賣/
2022/06/10	41.9	125.15	14.2	125.78	126.00	27.7	62,125	0.04%
2022/06/09	149.8	126.70	34	126.76	126.50	115.8	64,603	0.18%	大買/鉅額交易
2022/06/08	61.2	129.58	78.8	129.50	130.00	-17.6	64,840	-0.03%
2022/06/07	15.1	127.10	36.1	127.11	127.00	-20.9	65,936	-0.03%
2022/06/06	48.3	127.10	35.1	127.54	126.50	13.2	68,012	0.02%
2022/06/02	34	126.25	25.1	126.46	126.50	8.9	70,608	0.01%
2022/06/01	22	126.20	17.4	126.46	126.00	4.6	74,008	0.01%
2022/05/31	100.2	124.64	232.7	124.09	124.50	-132.5	78,382	-0.17%	大賣/鉅額交易
2022/05/30	79.1	127.24	17.1	127.38	127.00	62	79,315	0.08%
2022/05/27	12.2	127.30	97.6	127.17	128.00	-85.4	79,731	-0.11%
2022/05/26	32	126.83	30	127.05	125.50	2	80,643	0.00%
2022/05/25	18	126.58	175.6	126.80	127.00	-157.6	81,062	-0.19%	大賣/鉅額交易
2022/05/24	50	127.01	56.1	126.74	125.00	-6.1	81,523	-0.01%
2022/05/23	270	126.13	122.1	124.71	127.00	147.9	81,311	0.18%	大買/大賣/鉅額交易
2022/05/20	33	117.48	23.1	117.59	117.50	9.9	80,820	0.01%
2022/05/19	46.9	113.80	28.1	114.34	115.00	18.8	81,893	0.02%
2022/05/18	40.3	117.67	33.1	117.71	117.50	7.3	82,686	0.01%
2022/05/17	86.4	117.58	38.3	117.30	116.50	48.2	82,835	0.06%
2022/05/16	100.6	119.65	84	120.44	119.00	16.6	82,318	0.02%
2022/05/13	40.2	123.48	11	123.82	123.50	29.2	81,633	0.04%
2022/05/12	80.9	121.73	33.1	121.80	121.00	47.9	82,357	0.06%
2022/05/11	58.4	125.01	11	125.09	124.00	47.4	82,420	0.06%
2022/05/10	39	125.96	32	125.23	127.50	7	82,463	0.01%
2022/05/09	81.6	127.87	103.6	126.51	126.00	-22.1	82,564	-0.03%	大賣/
2022/05/06	22.2	128.76	59.5	128.66	130.50	-37.3	83,956	-0.04%
2022/05/05	65.2	130.31	21.1	130.52	130.00	44.1	84,000	0.05%
2022/05/04	59	129.99	78.4	130.21	130.00	-19.4	83,662	-0.02%
2022/05/03	32	125.84	49.2	126.38	126.50	-17.2	83,182	-0.02%
2022/04/29	95.1	125.03	138.1	125.81	126.00	-43	83,396	-0.05%	大賣/
2022/04/28	15.6	121.57	17	121.68	120.50	-1.4	83,043	0.00%
2022/04/27	36.3	118.99	26	120.10	121.00	10.3	83,084	0.01%
2022/04/26	47.6	122.01	16	121.56	121.00	31.6	83,162	0.04%
2022/04/25	130.3	122.25	28.3	122.57	121.50	102	83,168	0.12%	大買/鉅額交易
2022/04/22	51.1	126.04	79.4	126.40	126.50	-28.2	82,614	-0.03%
2022/04/21	38.1	125.80	43.2	125.44	125.00	-5.1	82,619	-0.01%
2022/04/20	24.2	124.00	26	124.13	123.50	-1.8	82,611	0.00%
2022/04/19	12	123.17	34	123.51	123.00	-22	82,899	-0.03%
2022/04/18	49	121.62	121.1	121.15	121.00	-72.1	83,044	-0.09%	大賣/
2022/04/15	24.3	122.87	27.2	123.51	124.00	-3	83,260	0.00%
2022/04/14	23	123.65	21	123.19	122.00	2	83,333	0.00%
2022/04/13	32	123.78	47	123.47	124.50	-15	83,224	-0.02%
2022/04/12	71.3	120.41	18	120.25	120.00	53.3	83,001	0.06%
2022/04/11	60	122.75	37.5	123.01	121.50	22.5	82,677	0.03%
2022/04/08	20.2	122.79	59	123.02	124.00	-38.8	83,699	-0.05%
2022/04/07	74	120.29	11.6	120.23	119.00	62.4	84,236	0.07%
2022/04/06	35	123.56	3	123.50	123.50	32	83,973	0.04%
2022/04/01	21.2	125.36	54.5	125.50	126.50	-33.3	84,317	-0.04%
2022/03/31	29.3	124.21	59	123.71	124.50	-29.7	83,818	-0.04%
2022/03/30	120	125.30	126.6	124.14	124.00	-6.6	83,671	-0.01%	大買/大賣/
2022/03/29	29.3	124.54	22.5	124.50	123.50	6.8	83,578	0.01%
2022/03/28	74.2	120.13	57	120.77	122.50	17.2	83,389	0.02%
2022/03/25	423.8	123.44	303.4	125.21	122.00	120.4	83,417	0.14%	大買/大賣/鉅額交易
2022/03/24	141.1	128.62	16	128.66	128.00	125.1	82,453	0.15%	大買/鉅額交易
2022/03/23	28.5	130.20	37	130.66	130.50	-8.5	82,569	-0.01%
2022/03/22	108	130.54	32	130.03	129.50	76	82,630	0.09%	大買/
2022/03/21	44.1	130.64	81.2	130.84	131.50	-37.2	83,027	-0.04%
2022/03/18	148.4	130.07	96.2	130.07	130.00	52.2	83,743	0.06%	大買/
2022/03/17	442.3	130.66	343.8	131.76	133.00	98.5	83,304	0.12%	大買/大賣/
2022/03/16	214.5	129.00	228	129.74	127.00	-13.5	81,632	-0.02%	大買/大賣/
2022/03/15	779.9	134.29	504	132.56	130.00	275.9	77,870	0.35%	大買/大賣/鉅額交易
2022/03/14	99.1	130.46	160.2	130.74	132.50	-61.1	75,063	-0.08%	大賣/
2022/03/11	51	124.97	45.1	125.45	125.50	5.9	74,144	0.01%
2022/03/10	108	127.31	62.2	126.04	124.00	45.8	74,720	0.06%	大買/
2022/03/09	74.4	122.13	91	123.17	125.50	-16.6	74,426	-0.02%
2022/03/08	112.8	120.49	86.2	120.66	118.00	26.6	75,309	0.04%	大買/
2022/03/07	188.1	128.85	128	129.37	125.50	60.1	73,027	0.08%	大買/大賣/
2022/03/04	185.3	131.42	276.9	131.82	133.00	-91.6	70,755	-0.13%	大買/大賣/
2022/03/03	195.4	124.24	182.8	124.13	125.00	12.6	67,329	0.02%	大買/大賣/
2022/03/02	62.2	120.89	41.1	120.86	120.50	21.1	67,365	0.03%
2022/03/01	41.1	118.58	118.3	119.40	120.50	-77.2	67,492	-0.11%	大賣/
2022/02/25	129.2	115.98	47	115.98	115.50	82.2	66,518	0.12%	大買/
2022/02/24	48.5	113.48	42	113.21	112.50	6.5	66,509	0.01%
2022/02/23	57	115.77	46.1	115.51	116.00	10.9	66,667	0.02%
2022/02/22	133.7	114.56	113	113.56	113.50	20.7	66,784	0.03%	大買/大賣/
2022/02/21	150	119.22	91.4	119.59	119.50	58.6	66,056	0.09%	大買/
2022/02/18	49	115.43	112.1	115.08	116.50	-63.1	65,633	-0.10%	大賣/
2022/02/17	16.1	113.30	28	113.46	112.00	-11.9	65,389	-0.02%
2022/02/16	20	112.88	37	112.96	112.50	-17	65,849	-0.03%
2022/02/15	32.1	111.22	58	111.44	111.00	-25.9	67,216	-0.04%
2022/02/14	49	112.54	85	112.90	110.50	-36	69,698	-0.05%
2022/02/11	46.1	112.74	43	113.59	112.00	3.1	70,922	0.00%
2022/02/10	74	113.41	44.1	113.36	114.00	29.9	73,391	0.04%
2022/02/09	46	112.89	58	113.04	112.00	-12	75,972	-0.02%
2022/02/08	250	112.57	92.1	112.36	112.50	157.9	76,404	0.21%	大買/鉅額交易
2022/02/07	29	103.29	112.3	103.23	108.00	-83.3	75,977	-0.11%	大賣/
2022/01/26	53	98.63	69.1	98.54	98.60	-16.1	77,797	-0.02%
2022/01/25	54.1	97.20	42	97.29	95.10	12.1	78,903	0.02%
2022/01/24	99.1	99.50	69.1	99.06	99.90	30	79,863	0.04%
2022/01/21	61	100.71	152.4	100.14	99.00	-91.4	81,531	-0.11%	大賣/
2022/01/20	24	104.25	51	104.91	104.00	-27	81,873	-0.03%
2022/01/19	33	104.92	17.4	104.23	104.00	15.7	82,182	0.02%
2022/01/18	16	106.13	13	106.77	106.50	3	82,578	0.00%
2022/01/17	11	105.36	12	105.50	105.50	-1	84,025	0.00%
2022/01/14	25.2	105.32	59.1	104.67	107.50	-33.9	85,320	-0.04%
2022/01/13	27.3	106.99	6.1	106.54	105.00	21.2	85,258	0.02%
2022/01/12	84	109.45	20	111.08	108.00	64	85,586	0.07%
2022/01/11	24	113.04	66	112.43	112.00	-42	86,061	-0.05%
2022/01/10	92.5	112.06	57	111.94	111.50	35.5	88,288	0.04%
2022/01/07	17	113.50	28	113.88	113.50	-11	88,943	-0.01%
2022/01/06	29	115.34	26.2	115.47	114.50	2.8	90,871	0.00%
2022/01/05	68.3	115.66	23	115.70	115.00	45.3	92,607	0.05%
2022/01/04	33	114.82	64.2	115.02	115.50	-31.2	94,435	-0.03%
2022/01/03	220.3	114.94	135	116.35	114.50	85.3	95,492	0.09%	大買/大賣/
2021/12/30	83.6	121.57	188	120.90	121.00	-104.4	96,085	-0.11%	大賣/鉅額交易
2021/12/29	17	124.94	13.7	125.21	124.50	3.3	96,956	0.00%
2021/12/28	66.7	125.56	75.1	125.29	125.00	-8.4	99,686	-0.01%
2021/12/27	116	122.87	37	122.91	122.50	79	102,126	0.08%	大買/
2021/12/24	28	122.73	12	122.83	122.50	16	104,474	0.02%
2021/12/23	31.1	124.37	14	123.21	122.50	17.1	104,848	0.02%
2021/12/22	22.2	124.97	17	124.44	124.00	5.2	105,445	0.00%
2021/12/21	8	122.31	101	124.51	125.50	-93	106,154	-0.09%	大賣/
2021/12/20	96	122.32	39	123.19	122.00	57	106,601	0.05%
2021/12/17	33.3	123.73	64	124.68	123.50	-30.7	107,404	-0.03%
2021/12/16	47	123.48	64	122.84	122.00	-17	107,424	-0.02%
2021/12/15	42.3	120.78	32	121.56	122.50	10.3	107,772	0.01%
2021/12/14	125	123.40	49.4	122.70	120.00	75.6	108,598	0.07%	大買/
2021/12/13	82	127.53	105.2	127.79	127.50	-23.2	107,638	-0.02%	大賣/
2021/12/10	63	125.35	39	124.64	124.00	24	107,904	0.02%
2021/12/09	55	126.42	88.3	127.50	128.50	-33.3	108,286	-0.03%
2021/12/08	135.9	127.90	103.1	128.95	127.00	32.8	108,570	0.03%	大買/大賣/
2021/12/07	101.1	127.13	112.2	126.78	126.50	-11.1	108,326	-0.01%	大買/大賣/
2021/12/06	61	125.92	148.1	126.37	125.50	-87.1	107,348	-0.08%	大賣/
2021/12/03	160	123.03	44	123.57	121.00	116	107,425	0.11%	大買/鉅額交易
2021/12/02	107	120.29	192.8	120.55	122.00	-85.8	108,920	-0.08%	大買/大賣/
2021/12/01	35.1	115.09	39	115.44	115.00	-3.9	108,146	0.00%
2021/11/30	29	113.71	70.2	113.93	115.50	-41.2	109,446	-0.04%
2021/11/29	56	110.72	115	110.46	110.00	-59	110,108	-0.05%	大賣/
2021/11/26	77.4	111.22	278	110.72	108.50	-200.6	111,251	-0.18%	大賣/鉅額交易
2021/11/25	51.1	114.04	82.4	114.08	114.50	-31.3	111,468	-0.03%
2021/11/24	66	111.36	26	111.00	111.00	40	111,235	0.04%
2021/11/23	67	111.64	53	111.90	111.00	14	112,812	0.01%
2021/11/22	40	110.35	76.6	111.31	110.50	-36.6	114,198	-0.03%
2021/11/19	62.4	108.30	48	109.02	107.50	14.4	114,975	0.01%
2021/11/18	22	109.05	71.5	109.46	109.50	-49.5	117,677	-0.04%
2021/11/17	50.2	107.89	82.5	108.52	107.50	-32.2	121,270	-0.03%
2021/11/16	84.2	107.70	60.8	108.20	110.00	23.5	123,103	0.02%
2021/11/15	37.1	106.59	42.2	106.67	105.00	-5.1	127,419	0.00%
2021/11/12	266.6	107.85	294.7	106.73	106.50	-28.1	131,716	-0.02%	大買/大賣/
2021/11/11	157.8	110.28	102	113.02	106.00	55.8	132,977	0.04%	大買/大賣/
2021/11/10	217.1	117.19	63.2	117.65	115.00	153.9	135,003	0.11%	大買/鉅額交易
2021/11/09	310.2	117.62	156	117.29	116.00	154.2	140,209	0.11%	大買/大賣/鉅額交易
2021/11/08	166	112.24	154.2	113.59	118.00	11.8	142,061	0.01%	大買/大賣/
2021/11/05	93.4	106.36	59.8	106.70	107.50	33.6	139,337	0.02%
2021/11/04	102.2	110.47	70.5	110.09	106.00	31.7	138,354	0.02%	大買/
2021/11/03	122	106.41	105.2	107.27	108.50	16.8	136,510	0.01%	大買/大賣/
2021/11/02	81	100.64	129.7	101.08	101.50	-48.7	134,128	-0.04%	大賣/
2021/11/01	72.4	99.33	120.2	98.67	98.00	-47.8	132,545	-0.04%	大賣/
2021/10/29	149	94.92	158.1	93.89	96.50	-9.1	131,175	-0.01%	大買/大賣/
2021/10/28	56.1	91.53	69.3	91.53	90.60	-13.2	129,241	-0.01%
2021/10/27	26.2	89.44	33.1	89.58	89.30	-6.9	128,450	-0.01%
2021/10/26	59.2	90.27	55	90.05	90.40	4.2	128,539	0.00%
2021/10/25	55	87.50	151	88.48	89.50	-96	128,190	-0.07%	大賣/
2021/10/22	140.4	86.17	65.2	86.91	85.10	75.2	134,285	0.06%	大買/
2021/10/21	22	89.84	38.2	89.99	89.30	-16.2	138,034	-0.01%
2021/10/20	74.2	89.37	60.6	89.91	88.30	13.6	141,419	0.01%
2021/10/19	59.5	89.30	60	89.51	88.00	-0.5	147,572	0.00%
2021/10/18	152.4	86.31	144	87.61	89.00	8.4	153,817	0.01%	大買/大賣/
2021/10/15	81	92.42	37	92.63	92.30	44	158,915	0.03%
2021/10/14	54	91.13	185	91.63	92.40	-131	165,462	-0.08%	大賣/鉅額交易
2021/10/13	63.2	90.00	89.4	90.51	88.50	-26.2	169,792	-0.02%
2021/10/12	134.2	90.14	99.2	89.54	87.40	35	178,274	0.02%	大買/
2021/10/08	57.2	97.16	45.1	97.49	96.80	12.1	182,954	0.01%
2021/10/07	63.2	98.46	113.5	97.85	98.50	-50.3	193,894	-0.03%	大賣/
2021/10/06	117.7	96.07	113.2	95.46	92.50	4.5	200,591	0.00%	大買/大賣/
2021/10/05	103.4	96.12	158.8	95.75	98.20	-55.4	207,184	-0.03%	大買/大賣/
2021/10/04	124.1	100.23	126.2	99.94	97.20	-2.1	213,430	0.00%	大買/大賣/
2021/10/01	110.4	110.97	87.2	113.36	108.00	23.2	221,206	0.01%	大買/
2021/09/30	23	117.78	21	118.14	119.50	2	228,637	0.00%
2021/09/29	76	117.54	34	117.72	116.50	42	234,860	0.02%
2021/09/28	77	120.18	14	119.93	119.00	63	235,128	0.03%
2021/09/27	147	126.53	72.2	125.80	124.50	74.8	235,404	0.03%	大買/
2021/09/24	58.2	126.42	113	126.21	126.50	-54.8	235,906	-0.02%	大賣/
2021/09/23	19	122.18	241	121.60	121.50	-222	235,844	-0.09%	大賣/鉅額交易
2021/09/22	90.1	120.00	35.8	120.38	119.50	54.3	236,684	0.02%
2021/09/17	43	122.07	68	121.92	123.00	-25	237,068	-0.01%
2021/09/16	54	119.16	93	119.27	118.00	-39	236,470	-0.02%
2021/09/15	234	121.12	50	118.88	121.50	184	236,838	0.08%	大買/鉅額交易
2021/09/14	40	121.09	236.9	124.15	117.50	-196.9	237,316	-0.08%	大賣/鉅額交易
2021/09/13	94	126.66	54	126.56	124.50	40	237,488	0.02%
2021/09/10	93	122.27	101.1	124.05	125.50	-8.1	246,873	0.00%	大賣/
2021/09/09	44	120.02	44	121.14	121.50	0	257,351	0.00%
2021/09/08	61	120.12	86.4	121.03	122.00	-25.4	263,381	-0.01%
2021/09/07	495.5	121.14	524.1	119.32	120.50	-28.6	272,442	-0.01%	大買/大賣/
2021/09/06	305.2	114.42	274	116.29	113.00	31.2	276,298	0.01%	大買/大賣/
2021/09/03	144.2	121.01	36	120.86	120.50	108.2	281,059	0.04%	大買/鉅額交易
2021/09/02	63	124.71	45	125.28	126.00	18	284,216	0.01%
2021/09/01	136	127.90	56.1	126.88	125.00	79.9	287,620	0.03%	大買/
2021/08/31	89.1	132.97	45.2	133.99	133.50	43.9	289,436	0.02%
2021/08/30	93.7	138.78	69	137.09	136.00	24.7	296,177	0.01%
2021/08/27	138	137.14	66	138.69	137.00	72	301,757	0.02%	大買/
2021/08/26	85.3	136.66	92	138.28	140.00	-6.7	307,355	0.00%
2021/08/25	87	135.87	151.1	136.87	138.50	-64.1	313,162	-0.02%	大賣/
2021/08/24	356	138.32	86.1	138.50	134.50	269.9	317,742	0.08%	大買/鉅額交易
2021/08/23	182.3	140.19	332.5	140.44	139.50	-150.2	322,119	-0.05%	大買/大賣/鉅額交易
2021/08/20	239.3	129.92	120	129.17	130.50	119.3	325,644	0.04%	大買/大賣/鉅額交易
2021/08/19	349.7	132.97	206	131.63	126.50	143.7	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	272	128.07	343.1	133.22	136.50	-71.1	341,307	-0.02%	大買/大賣/
2021/08/17	115.1	127.34	44	128.03	124.50	71.1	345,747	0.02%	大買/
2021/08/16	180	132.00	144.3	129.23	126.00	35.7	353,207	0.01%	大買/大賣/
2021/08/13	327	135.10	479.2	136.83	133.00	-152.2	356,926	-0.04%	大買/大賣/鉅額交易
2021/08/12	141	126.70	170.1	128.37	133.50	-29.1	361,288	-0.01%	大買/大賣/
2021/08/11	1	117.00	5	126.00	125.00	-4	362,298	0.00%
2021/08/10	5	126.50	1	128.00	130.00	4	366,350	0.00%
2021/08/09	0	0.00	15	134.83	132.50	-15	375,355	0.00%
2021/08/06	0	0.00	30	134.03	131.00	-30	385,819	-0.01%
2021/08/05	1	129.00	5	126.40	125.50	-4	394,945	0.00%
2021/08/04	0	0.00	19	130.05	129.00	-19	400,626	0.00%
2021/08/03	3.2	122.94	10	125.55	126.00	-6.8	409,286	0.00%
2021/08/02	0.2	121.50	7	118.43	120.00	-6.8	416,150	0.00%
2021/07/30	4	128.50	23	130.93	117.00	-19	423,521	0.00%
2021/07/29	0	0.00	58	126.34	129.50	-58	430,617	-0.01%
2021/07/28	325.2	118.39	392.7	114.71	118.00	-67.5	438,242	-0.02%	大買/大賣/
2021/07/27	381.2	126.33	284.6	125.05	122.50	96.6	443,452	0.02%	大買/大賣/
2021/07/26	220.3	141.29	164.5	141.93	136.00	55.8	443,188	0.01%	大買/大賣/
2021/07/23	203.2	143.19	222.5	143.18	145.50	-19.4	444,634	0.00%	大買/大賣/
2021/07/22	407.6	141.49	339.4	143.47	140.50	68.3	444,272	0.02%	大買/大賣/
2021/07/21	341	160.71	185	160.44	153.50	156	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	266.8	175.45	120	174.48	170.50	146.8	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	265.6	192.68	231.3	192.10	188.00	34.3	437,498	0.01%	大買/大賣/
2021/07/16	296.3	188.30	353.5	188.89	188.00	-57.2	431,890	-0.01%	大買/大賣/
2021/07/15	178.3	172.25	356.4	174.07	179.00	-178.1	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	622.8	167.08	796.1	168.34	163.00	-173.3	415,579	-0.04%	大買/大賣/鉅額交易
2021/07/13	767.6	186.28	645.1	186.16	176.00	122.5	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	682.8	200.17	627.4	200.09	195.50	55.4	395,926	0.01%	大買/大賣/
2021/07/09	593.9	204.78	403.2	211.09	195.50	190.7	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	461.4	212.83	460.1	215.91	216.50	1.3	379,248	0.00%	大買/大賣/
2021/07/07	606.9	215.22	365.4	218.12	210.00	241.5	368,918	0.07%	大買/大賣/鉅額交易
2021/07/06	185.2	208.13	316.3	213.78	216.50	-131.1	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	101.5	191.96	166.3	190.98	197.00	-64.8	353,712	-0.02%	大買/大賣/
2021/07/02	90.7	191.80	142	191.56	191.00	-51.3	356,844	-0.01%	大賣/
2021/07/01	103.4	192.28	76.1	193.08	196.00	27.3	356,879	0.01%	大買/
2021/06/30	58	174.18	164.6	177.81	182.50	-106.6	356,519	-0.03%	大賣/鉅額交易
2021/06/29	175.3	167.42	77.5	167.71	166.00	97.8	356,354	0.03%	大買/
2021/06/28	116.1	163.38	149.8	163.06	166.00	-33.7	356,036	-0.01%	大買/大賣/
2021/06/25	87.5	151.53	92.6	150.61	151.00	-5.2	355,308	0.00%
2021/06/24	137.4	142.74	102	143.57	149.00	35.4	355,062	0.01%	大買/大賣/
2021/06/23	232.4	143.18	129.7	143.72	139.50	102.7	354,532	0.03%	大買/大賣/鉅額交易
2021/06/22	162.9	159.19	120.7	157.23	154.50	42.2	353,074	0.01%	大買/大賣/
2021/06/21	426.1	157.97	470.2	154.90	158.50	-44	352,224	-0.01%	大買/大賣/
2021/06/18	474.1	145.15	439	146.88	149.50	35.1	343,265	0.01%	大買/大賣/
2021/06/17	204	131.16	253.2	132.48	140.50	-49.1	335,123	-0.01%	大買/大賣/
2021/06/16	328.1	132.52	272	133.81	130.00	56.1	333,803	0.02%	大買/大賣/
2021/06/15	246.5	121.64	255.7	123.76	127.50	-9.2	325,696	0.00%	大買/大賣/
2021/06/11	181.2	115.01	284.3	117.05	116.00	-103.1	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	249	114.22	194	114.59	113.00	55	317,997	0.02%	大買/大賣/
2021/06/08	85	112.00	120.4	111.60	114.50	-35.4	317,367	-0.01%	大賣/
2021/06/07	437.1	109.99	264.5	109.53	107.00	172.6	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	289.2	116.19	296.9	116.49	115.50	-7.8	310,473	0.00%	大買/大賣/
2021/06/03	242.3	114.60	259	114.59	112.50	-16.7	305,815	-0.01%	大買/大賣/
2021/06/02	536.2	113.43	421.2	113.96	111.00	115.1	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	294.1	108.55	215	107.78	112.50	79.1	294,111	0.03%	大買/大賣/
2021/05/31	365.6	109.84	407.2	107.01	102.50	-41.7	289,013	-0.01%	大買/大賣/
2021/05/28	345	106.76	525	107.77	108.00	-180	284,171	-0.06%	大買/大賣/鉅額交易
2021/05/27	330.2	102.02	221.5	102.32	103.00	108.7	282,340	0.04%	大買/大賣/鉅額交易
2021/05/26	291.1	95.47	614.5	93.67	98.80	-323.4	273,176	-0.12%	大買/大賣/鉅額交易
2021/05/25	385.2	90.87	323	89.89	91.00	62.1	264,602	0.02%	大買/大賣/
2021/05/24	472	94.35	1,119.6	93.27	93.10	-647.6	258,762	-0.25%	大買/大賣/鉅額交易
2021/05/21	524	88.69	576	89.87	91.80	-52	254,732	-0.02%	大買/大賣/
2021/05/20	476.2	83.56	503.5	83.87	83.50	-27.3	249,501	-0.01%	大買/大賣/
2021/05/19	366.1	77.92	400.2	79.45	80.50	-34.2	240,679	-0.01%	大買/大賣/
2021/05/18	102	71.86	147.6	71.54	73.20	-45.6	240,357	-0.02%	大買/大賣/
2021/05/17	263.3	69.82	284.2	68.65	66.60	-20.9	239,398	-0.01%	大買/大賣/
2021/05/14	529.7	75.83	451.5	76.12	74.00	78.2	231,834	0.03%	大買/大賣/
2021/05/13	470.2	81.41	478.1	80.56	79.20	-7.8	223,617	0.00%	大買/大賣/
2021/05/12	382.1	91.54	381.9	91.06	87.90	0.2	219,837	0.00%	大買/大賣/
2021/05/11	603.8	100.60	464	98.31	97.60	139.8	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	436.2	96.76	382.1	98.09	100.50	54.1	211,021	0.03%	大買/大賣/
2021/05/07	377	87.95	437.1	88.28	91.50	-60.1	205,669	-0.03%	大買/大賣/
2021/05/06	398.3	87.75	344.8	87.46	84.30	53.5	199,980	0.03%	大買/大賣/
2021/05/05	465	83.21	381	83.36	87.00	84	194,188	0.04%	大買/大賣/
2021/05/04	596.2	86.64	471	81.89	80.00	125.2	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	130	86.33	231.7	86.91	87.70	-101.7	178,164	-0.06%	大買/大賣/鉅額交易
2021/04/29	322	75.72	415.4	76.00	79.80	-93.4	176,200	-0.05%	大買/大賣/
2021/04/28	503	75.43	301.6	75.14	75.00	201.4	175,065	0.12%	大買/大賣/鉅額交易
2021/04/27	352.1	70.58	406.8	71.72	72.00	-54.7	173,347	-0.03%	大買/大賣/
2021/04/26	116	64.19	424.3	65.91	66.40	-308.3	173,132	-0.18%	大買/大賣/鉅額交易
2021/04/23	617	59.03	430.3	59.39	60.40	186.7	171,013	0.11%	大買/大賣/鉅額交易
2021/04/22	18	64.98	17.6	65.36	59.60	0.4	164,496	0.00%
2021/04/21	24	61.46	35	61.80	62.70	-11	164,016	-0.01%
2021/04/20	22	55.48	68	55.18	57.00	-46	164,103	-0.03%
2021/04/19	5	55.60	66.1	54.92	55.00	-61.1	164,405	-0.04%
2021/04/16	30	48.05	69.6	47.71	50.60	-39.6	164,100	-0.02%
2021/04/15	7	47.07	26	46.60	46.70	-19	164,510	-0.01%
2021/04/14	6	44.19	120	44.24	45.50	-114	164,583	-0.07%	大賣/鉅額交易
2021/04/13	105	46.19	25.3	46.81	44.80	79.7	164,633	0.05%	大買/
2021/04/12	5	46.10	32	45.67	46.10	-27	164,629	-0.02%
2021/04/09	10	41.60	77	41.77	42.75	-67	165,508	-0.04%
2021/04/08	333.5	46.52	250.9	46.40	46.20	82.6	166,041	0.05%	大買/大賣/
2021/04/07	100	46.10	276.1	45.28	46.35	-176.1	163,315	-0.11%	大賣/鉅額交易
2021/04/06	133	42.59	122.1	42.64	44.15	10.9	167,064	0.01%	大買/大賣/
2021/04/01	85	39.76	152	39.37	40.15	-67	166,929	-0.04%	大賣/
2021/03/31	70	37.63	129.5	37.50	37.70	-59.5	168,610	-0.04%	大賣/
2021/03/30	37	34.87	47.1	34.48	35.40	-10.1	170,852	-0.01%
2021/03/29	120	35.33	89.1	35.40	35.25	30.9	173,799	0.02%	大買/
2021/03/26	56	33.44	17	33.31	34.00	39	177,613	0.02%
2021/03/25	53	32.65	46	32.78	32.50	7	180,526	0.00%
2021/03/24	26	33.48	41.6	33.22	33.80	-15.6	183,190	-0.01%
2021/03/23	145.1	34.75	59	33.96	33.50	86.1	183,605	0.05%	大買/
2021/03/22	338	35.47	301.7	35.64	35.85	36.3	183,839	0.02%	大買/大賣/
2021/03/19	562	32.15	670.1	32.26	32.60	-108.1	183,461	-0.06%	大買/大賣/鉅額交易
2021/03/18	91.1	31.53	323.4	31.75	31.90	-232.3	179,519	-0.13%	大賣/鉅額交易
2021/03/17	131	30.61	168.2	30.84	31.30	-37.2	178,101	-0.02%	大買/大賣/
2021/03/16	281	30.53	210	30.49	30.05	71	175,723	0.04%	大買/大賣/
2021/03/15	273	30.13	329.6	30.34	31.30	-56.6	173,929	-0.03%	大買/大賣/
2021/03/12	317	29.34	818.8	29.38	29.15	-501.8	171,598	-0.29%	大買/大賣/鉅額交易
2021/03/11	135	28.57	113	28.79	28.10	22	167,339	0.01%	大買/大賣/
2021/03/10	88	27.88	124.9	28.20	28.00	-36.9	164,597	-0.02%	大賣/
2021/03/09	25	26.91	70.1	27.29	27.60	-45.1	162,088	-0.03%
2021/03/08	115	26.92	47	27.12	26.80	68	160,756	0.04%	大買/
2021/03/05	174	26.58	295	26.43	26.05	-121	159,337	-0.08%	大買/大賣/鉅額交易
2021/03/04	214.5	27.02	164	26.83	26.60	50.5	158,383	0.03%	大買/大賣/
2021/03/03	321	27.07	306	27.09	27.60	15	157,418	0.01%	大買/大賣/
2021/03/02	921	28.76	539	29.00	27.10	382	155,628	0.25%	大買/大賣/鉅額交易
2021/02/26	348	28.02	388	28.49	29.00	-40	151,002	-0.03%	大買/大賣/
2021/02/25	307.5	28.73	348	28.85	28.50	-40.5	148,592	-0.03%	大買/大賣/
2021/02/24	960	28.55	472.2	28.69	27.90	487.8	146,173	0.33%	大買/大賣/鉅額交易
2021/02/23	362	28.83	289.5	28.77	28.25	72.5	142,744	0.05%	大買/大賣/
2021/02/22	136	27.89	483.2	28.12	28.15	-347.2	136,924	-0.25%	大買/大賣/鉅額交易
2021/02/19	492	25.54	307.7	25.23	25.60	184.3	134,800	0.14%	大買/大賣/鉅額交易
2021/02/18	532	25.07	384.6	25.28	25.55	147.4	132,533	0.11%	大買/大賣/鉅額交易
2021/02/17	177	22.67	246	22.97	23.65	-69	127,312	-0.05%	大買/大賣/
2021/02/05	300	21.91	268	21.63	21.50	32	124,684	0.03%	大買/大賣/
2021/02/04	113	21.80	254.7	21.90	21.95	-141.7	124,262	-0.11%	大買/大賣/鉅額交易
2021/02/03	630	21.50	362	21.57	21.60	268	123,587	0.22%	大買/大賣/鉅額交易
2021/02/02	112	20.05	79	20.32	20.95	33	119,774	0.03%	大買/
2021/02/01	138	19.29	121	19.22	19.05	17	118,145	0.01%	大買/大賣/
2021/01/29	141	20.10	22	20.15	19.75	119	116,569	0.10%	大買/鉅額交易
2021/01/28	38	20.91	43	20.72	20.70	-5	115,488	0.00%
2021/01/27	118	21.24	53	21.09	20.80	65	114,260	0.06%	大買/
2021/01/26	196	22.19	69	22.44	21.60	127	112,583	0.11%	大買/鉅額交易
2021/01/25	263	23.29	149	23.38	23.00	114	110,642	0.10%	大買/大賣/鉅額交易
2021/01/22	143	21.74	330	21.99	22.60	-187	108,188	-0.17%	大買/大賣/鉅額交易
2021/01/21	359.5	21.18	128.4	21.45	20.85	231.1	105,576	0.22%	大買/大賣/鉅額交易
2021/01/20	159.1	21.01	151	20.98	20.20	8.1	101,734	0.01%	大買/大賣/
2021/01/19	779.1	23.77	256	23.51	21.85	523.1	97,764	0.54%	大買/大賣/鉅額交易
2021/01/18	0	0.00	79	22.14	23.80	-79	93,141	-0.08%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	0	0.00	32	26.23	25.90	-32	92,322	-0.03%
2021/01/13	4	25.01	5	25.35	24.00	-1	91,662	0.00%
2021/01/12	0	0.00	87	25.83	25.70	-87	90,925	-0.10%
2021/01/11	124	28.36	21	28.28	28.55	103	90,036	0.11%	大買/鉅額交易
2021/01/08	104	26.05	73.2	26.09	27.30	30.8	89,573	0.03%	大買/
2021/01/07	1	25.95	128	25.95	25.95	-127	88,545	-0.14%	大賣/鉅額交易
2021/01/06	2	28.80	60	29.67	28.80	-58	87,849	-0.07%
2021/01/05	6	31.20	158	31.47	32.00	-152	87,095	-0.17%	大賣/鉅額交易
2021/01/04	215	31.40	85.4	31.77	32.15	129.6	86,404	0.15%	大買/鉅額交易
2020/12/31	57	28.10	64.3	28.37	29.25	-7.3	84,864	-0.01%
2020/12/30	159.5	26.99	114.9	26.67	27.50	44.6	83,413	0.05%	大買/大賣/
2020/12/29	416.1	27.52	471.4	26.96	27.90	-55.3	81,779	-0.07%	大買/大賣/
2020/12/28	192	24.44	45.8	25.30	25.40	146.2	76,844	0.19%	大買/鉅額交易
2020/12/25	120	23.00	427	23.04	23.10	-307	75,571	-0.41%	大買/大賣/鉅額交易
2020/12/24	173	20.39	172.8	20.66	21.00	0.2	72,724	0.00%	大買/大賣/
2020/12/23	198	19.07	139.7	19.52	20.40	58.3	69,285	0.08%	大買/大賣/
2020/12/22	263	19.16	226.4	19.09	18.55	36.6	65,900	0.06%	大買/大賣/
2020/12/21	358	18.13	72.3	18.76	18.95	285.7	61,267	0.47%	大買/鉅額交易
2020/12/18	49	16.61	190.7	16.73	17.25	-141.7	57,813	-0.25%	大賣/鉅額交易
2020/12/17	31	15.70	61	15.68	15.70	-30	54,615	-0.05%
2020/12/16	160	15.71	84.2	15.74	15.85	75.8	53,429	0.14%	大買/
2020/12/15	206	15.71	169.1	15.69	15.55	36.9	51,443	0.07%	大買/大賣/
2020/12/14	53	14.45	141.7	14.92	15.05	-88.7	47,680	-0.19%	大賣/
2020/12/11	104	13.98	66	14.01	13.70	38	45,914	0.08%	大買/
2020/12/10	102	14.39	40	14.44	14.35	62	44,395	0.14%	大買/
2020/12/09	97	14.27	188.3	14.19	14.40	-91.3	43,318	-0.21%	大賣/
2020/12/08	214	13.64	118	13.79	14.05	96	41,790	0.23%	大買/大賣/
2020/12/07	27	12.79	26	12.85	12.85	1	39,863	0.00%
2020/12/04	28	12.77	11	12.75	12.85	17	39,614	0.04%
2020/12/03	26	12.92	32	12.93	12.75	-6	39,836	-0.02%
2020/12/02	33	13.04	50	12.91	12.90	-17	39,983	-0.04%
2020/12/01	43	12.91	79	12.71	13.05	-36	39,773	-0.09%
2020/11/30	27	13.53	92	13.46	13.25	-65	39,186	-0.17%
2020/11/27	51	13.70	21	13.60	13.60	30	38,799	0.08%
2020/11/26	43	13.65	54	13.71	13.55	-11	39,024	-0.03%
2020/11/25	80	13.44	54	13.44	13.60	26	37,940	0.07%
2020/11/24	88	13.17	43	13.17	13.05	45	36,503	0.12%
2020/11/23	36	12.97	82	12.95	13.00	-46	36,077	-0.13%
2020/11/20	15	12.66	75	12.73	12.80	-60	36,061	-0.17%
2020/11/19	57	12.80	2	12.70	12.75	55	35,891	0.15%
2020/11/18	103	12.79	91	12.91	13.00	12	35,285	0.03%	大買/
2020/11/17	42	12.35	43	12.28	12.50	-1	34,088	0.00%
2020/11/16	41	12.62	7	12.50	12.50	34	33,507	0.10%
2020/11/13	83.7	12.50	14	12.54	12.50	69.7	32,987	0.21%
2020/11/12	70	12.52	32	12.49	12.35	38	32,192	0.12%
2020/11/11	38	12.92	25	13.37	13.55	13	31,069	0.04%
2020/11/10	144	13.71	156	13.71	13.60	-12	29,680	-0.04%	大買/大賣/
2020/11/09	109	13.41	75.1	13.80	14.10	34	27,977	0.12%	大買/
2020/11/06	64	12.72	101.1	12.69	12.90	-37.1	26,436	-0.14%	大賣/
2020/11/05	51	12.30	7	12.27	12.25	44	25,773	0.17%
2020/11/04	41	12.03	55	12.14	12.50	-14	25,082	-0.06%
2020/11/03	0	0.00	55.4	11.66	11.75	-55.4	24,036	-0.23%
2020/11/02	28	11.65	24	11.64	11.60	4	23,624	0.02%
2020/10/30	15	11.59	8	11.71	11.50	7	23,097	0.03%
2020/10/29	20	11.16	0	0.00	11.60	20	22,271	0.09%
2020/10/28	26	11.65	10	11.43	11.45	16	21,599	0.07%
2020/10/27	64	11.74	8	11.74	12.00	56	20,898	0.27%
2020/10/26	11	11.70	61.8	11.96	12.10	-50.8	19,703	-0.26%
2020/10/23	9	10.84	22	10.92	11.00	-13	17,875	-0.07%
2020/10/19	5	10.45	1	10.65	10.45	4	16,970	0.02%
2020/10/16	0	0.00	2	10.53	10.40	-2	16,824	-0.01%
2020/10/15	1	10.40	2	10.50	10.40	-1	16,513	-0.01%
2020/10/14	4	10.15	2	10.10	10.20	2	16,227	0.01%
2020/10/13	6	10.25	13	10.30	10.25	-7	16,135	-0.04%
2020/10/12	5	10.00	2	9.97	10.00	3	15,831	0.02%
2020/10/08	15	10.00	51	10.01	10.05	-36	15,745	-0.23%
2020/10/07	0	0.00	4	10.35	10.20	-4	15,616	-0.03%
2020/10/05	3	10.10	13.5	10.04	10.15	-10.5	15,248	-0.07%
2020/09/30	1	9.81	0	0.00	9.70	1	14,969	0.01%
2020/09/29	0	0.00	1	9.80	9.61	-1	14,902	-0.01%
2020/09/28	0	0.00	1	9.48	9.45	-1	14,780	-0.01%
2020/09/25	1	9.75	12	9.55	9.75	-11	14,620	-0.08%
2020/09/24	3	9.16	12	9.11	9.01	-9	14,303	-0.06%
2020/09/23	16	9.59	0	0.00	9.44	16	14,123	0.11%
2020/09/22	32	9.95	0	0.00	9.97	32	13,868	0.23%
2020/09/21	0	0.00	1	9.88	9.88	-1	13,649	-0.01%
2020/09/18	33	9.90	2	9.88	9.88	31	13,530	0.23%
2020/09/17	3	9.89	1	10.10	9.91	2	13,429	0.01%
2020/09/16	18	9.84	12	10.04	9.81	6	13,283	0.05%
2020/09/15	1	10.10	4	10.14	10.20	-3	12,987	-0.02%
2020/09/14	15	10.30	44	10.03	10.10	-29	12,854	-0.23%
2020/09/11	37	10.99	12.2	10.72	10.20	24.8	12,460	0.20%
2020/09/10	129	11.00	0	0.00	10.95	129	11,789	1.09%	大買/鉅額交易
2020/09/09	112	11.20	0	0.00	11.30	112	11,470	0.98%	大買/鉅額交易
2020/09/08	32	11.37	91	11.46	11.25	-59	11,174	-0.53%
2020/09/07	59.5	12.13	99	11.98	11.95	-39.5	10,524	-0.38%
2020/09/04	57	11.27	51	10.98	11.50	6	9,850	0.06%
2020/09/03	19	11.14	16.6	10.97	11.05	2.4	9,363	0.03%
2020/09/02	17	10.58	87	10.64	11.00	-70	8,900	-0.79%
2020/09/01	74	10.49	47.3	10.62	10.60	26.7	8,377	0.32%
2020/08/31	31	9.75	25	10.09	10.10	6	7,563	0.08%
2020/08/28	2	9.10	2	9.35	9.21	0	7,152	0.00%
2020/08/27	14	9.41	34	9.37	9.36	-20	6,942	-0.29%
2020/08/26	71	9.35	54	9.37	9.61	17	6,374	0.27%
2020/08/25	17	8.42	3	8.52	8.74	14	5,435	0.26%
2020/08/24	3	7.76	0	0.00	7.95	3	5,058	0.06%
2020/08/21	0	0.00	1	7.97	7.84	-1	4,964	-0.02%
2020/08/20	5	8.13	10	8.26	7.67	-5	4,796	-0.10%
2020/08/19	1	8.32	10	8.55	8.24	-9	4,517	-0.20%
2020/08/18	2	8.36	18	8.43	8.43	-16	4,353	-0.37%
2020/08/17	9	8.50	30	8.54	8.62	-21	4,208	-0.50%
2020/08/14	15	8.53	36	8.55	8.59	-21	3,969	-0.53%
2020/08/13	24	7.91	15	8.05	7.89	9	3,491	0.26%
2020/08/12	12	7.31	1	7.41	7.69	11	3,270	0.34%
2020/08/11	11	7.78	42	7.58	7.81	-31	2,909	-1.07%
2020/08/10	0	0.00	17	6.94	7.10	-17	2,437	-0.70%
2020/08/07	1	6.41	19	6.43	6.46	-18	2,182	-0.82%
2020/08/06	10	6.38	0	0.00	6.38	10	2,167	0.46%
2020/08/05	0	0.00	1	6.26	6.25	-1	2,134	-0.05%
2020/07/28	6	6.09	0	0.00	6.06	6	2,287	0.26%
2020/07/22	0	0.00	2	6.37	6.39	-2	2,900	-0.07%
2020/07/17	0	0.00	1.7	6.30	6.31	-1.7	2,923	-0.06%
2020/07/10	1	6.42	0	0.00	6.40	1	3,122	0.03%
2020/07/09	10	6.61	0	0.00	6.57	10	3,114	0.32%
2020/07/06	0	0.00	10	6.53	6.56	-10	3,153	-0.32%
2020/07/03	0	0.00	7.4	6.53	6.51	-7.4	3,160	-0.23%
2020/07/01	0	0.00	1	6.52	6.45	-1	3,119	-0.03%
2020/06/23	0	0.00	0.7	6.55	6.59	-0.7	3,153	-0.02%
2020/06/22	0	0.00	8	6.68	6.59	-8	3,167	-0.25%
2020/06/15	1	6.34	0	0.00	6.42	1	3,290	0.03%
2020/06/12	1	6.40	3	6.36	6.42	-2	3,323	-0.06%
2020/06/09	0	0.00	20	6.83	6.89	-20	3,411	-0.59%
2020/06/08	0	0.00	5	6.83	6.85	-5	3,438	-0.15%
2020/06/05	0	0.00	5	6.80	6.85	-5	3,400	-0.15%
2020/06/03	0	0.00	21	6.60	6.61	-21	3,330	-0.63%
2020/05/26	0	0.00	5	6.59	6.61	-5	3,299	-0.15%
2020/05/21	5	6.66	14	6.84	6.83	-9	3,236	-0.28%
2020/05/15	0	0.00	10	6.32	6.32	-10	3,201	-0.31%
2020/05/13	10	6.40	12	6.39	6.59	-2	3,177	-0.06%
2020/05/06	0	0.00	80	6.35	6.36	-80	3,106	-2.58%
2020/05/05	10	6.42	0	0.00	6.43	10	3,090	0.32%
2020/05/04	10	6.60	0	0.00	6.57	10	3,036	0.33%
2020/04/30	7	6.74	20.2	6.72	6.77	-13.2	2,983	-0.44%
2020/04/29	112.5	6.49	10	6.70	6.79	102.5	2,847	3.60%	大買/鉅額交易
2020/04/28	0	0.00	5	6.14	6.25	-5	2,604	-0.19%
2020/04/27	5	5.50	1	5.56	5.69	4	2,507	0.16%
2020/04/24	0	0.00	39	5.45	5.43	-39	2,459	-1.59%
2020/04/20	0	0.00	5	5.44	5.45	-5	2,367	-0.21%
2020/04/17	3	5.45	0	0.00	5.41	3	2,346	0.13%
2020/04/15	41	5.45	12	5.49	5.47	29	2,279	1.27%
2020/04/14	0	0.00	8	5.40	5.42	-8	2,146	-0.37%
2020/04/13	9	5.40	0	0.00	5.36	9	2,122	0.42%
2020/04/09	17	5.40	2	5.41	5.45	15	2,081	0.72%
2020/04/06	1	5.04	0	0.00	5.04	1	1,978	0.05%
2020/03/24	10	5.00	0	0.00	4.97	10	1,886	0.53%
2020/03/18	0	0.00	30	5.12	4.96	-30	1,726	-1.74%
2020/03/17	33	5.00	0	0.00	4.95	33	1,673	1.97%
2020/03/16	2	5.20	20	5.42	5.20	-18	1,616	-1.11%
2020/03/13	1	5.59	0	0.00	5.68	1	1,559	0.06%
2020/03/12	1	6.25	0	0.00	6.19	1	1,480	0.07%
2020/03/09	10	6.66	0	0.00	6.58	10	1,399	0.71%
2020/03/04	1	6.67	0	0.00	6.86	1	1,474	0.07%
2020/02/18	10	6.70	5.6	6.74	6.99	4.4	1,442	0.31%
2020/02/11	3	6.48	0	0.00	6.47	3	1,415	0.21%
2020/02/07	1	6.58	0	0.00	6.58	1	1,400	0.07%
2020/02/04	2	6.43	0.6	6.48	6.49	1.4	1,359	0.10%
2020/02/03	3	6.45	0	0.00	6.46	3	1,344	0.22%
2020/01/30	1	6.83	0	0.00	6.67	1	1,298	0.08%
2020/01/20	0	0.00	1	7.23	7.18	-1	1,228	-0.08%
2020/01/17	2	7.28	0	0.00	7.25	2	1,200	0.17%
2020/01/14	0	0.00	15.9	7.23	7.22	-15.9	1,213	-1.31%
2019/12/30	0	0.00	0.1	7.15	7.20	-0.1	1,267	0.00%
2019/12/26	10	7.24	0	0.00	7.23	10	1,284	0.78%
2019/12/18	0	0.00	1	7.37	7.37	-1	1,312	-0.08%
2019/12/16	0	0.00	21.3	7.28	7.26	-21.3	1,307	-1.63%
2019/12/13	0	0.00	1	7.30	7.26	-1	1,315	-0.08%
2019/12/12	0.1	7.22	0	0.00	7.27	0.1	1,327	0.00%
2019/12/09	2	7.30	0	0.00	7.27	2	1,335	0.15%
2019/12/05	2	7.46	0	0.00	7.41	2	1,316	0.15%
2019/12/04	0	0.00	1	7.41	7.49	-1	1,317	-0.08%
2019/12/03	0	0.00	1	7.47	7.50	-1	1,315	-0.08%
2019/12/02	2	7.43	4	7.33	7.52	-2	1,310	-0.15%
2019/11/28	3	6.90	0	0.00	7.09	3	1,212	0.25%
2019/11/27	0	0.00	20	7.08	7.10	-20	1,206	-1.66%
2019/11/20	0	0.00	21	7.00	7.03	-21	1,195	-1.76%
2019/11/18	1	7.08	0	0.00	7.07	1	1,194	0.08%
2019/11/15	0	0.00	0.3	7.20	7.22	-0.3	1,151	-0.03%
2019/11/11	3	7.54	0	0.00	7.51	3	1,196	0.25%
2019/10/16	2	7.62	0	0.00	7.61	2	1,918	0.10%
2019/10/15	0	0.00	5	7.53	7.53	-5	2,001	-0.25%
2019/10/14	1	7.48	0	0.00	7.60	1	2,088	0.05%
2019/10/08	0	0.00	5	7.63	7.55	-5	2,078	-0.24%
2019/10/07	0	0.00	0	7.61	7.65	0	2,127	0.00%
2019/10/02	0	0.00	1.5	7.72	7.77	-1.5	2,158	-0.07%
2019/10/01	0	0.00	20.3	7.88	7.82	-20.3	2,235	-0.91%
2019/09/27	1	7.80	0	0.00	7.80	1	2,346	0.04%
2019/09/16	0	0.00	10	7.99	7.97	-10	2,353	-0.42%
2019/09/04	0	0.00	0.6	8.00	8.05	-0.6	2,436	-0.03%
2019/08/30	0	0.00	24	7.93	7.96	-24	2,441	-0.98%
2019/08/27	1	7.91	0	0.00	7.86	1	2,442	0.04%
2019/08/23	0	0.00	4	8.01	7.98	-4	2,454	-0.16%
2019/08/22	5	7.98	0	0.00	7.99	5	2,451	0.20%
2019/08/21	0	0.00	1	8.00	8.00	-1	2,453	-0.04%
2019/08/20	1	8.02	0	0.00	7.97	1	2,434	0.04%
2019/08/19	5	8.01	0	0.00	8.04	5	2,408	0.21%
2019/08/16	0	0.00	0	8.05	8.10	0	2,397	0.00%
2019/08/14	11	8.16	0	0.00	8.05	11	2,376	0.46%
2019/08/12	20	8.46	0	0.00	8.43	20	2,369	0.84%
2019/08/08	0	0.00	2	8.43	8.45	-2	2,410	-0.08%
2019/08/05	30	8.38	0	0.00	8.35	30	2,419	1.24%
2019/07/30	0	0.00	16	8.81	8.86	-16	2,385	-0.67%
2019/07/25	0	0.00	4	8.92	8.98	-4	2,357	-0.17%
2019/07/24	0	0.00	30	8.82	8.90	-30	2,326	-1.29%
2019/07/18	0	0.00	5	9.00	9.01	-5	1,940	-0.26%
2019/07/17	5	8.96	10	8.80	9.00	-5	1,826	-0.27%
2019/07/11	0	0.00	14	8.67	8.72	-14	1,722	-0.81%
2019/07/10	0	0.00	3	8.42	8.45	-3	1,672	-0.18%
2019/07/09	0	0.00	8	8.41	8.40	-8	1,698	-0.47%
2019/07/08	6	8.51	2	8.48	8.45	4	1,714	0.23%
2019/07/05	0	0.00	10	8.70	8.51	-10	1,706	-0.59%
2019/07/04	30	8.50	0	0.00	8.54	30	1,629	1.84%
2019/07/02	0	0.00	17	8.18	8.20	-17	1,536	-1.11%
2019/07/01	0	0.00	2	8.18	8.16	-2	1,542	-0.13%
2019/06/25	0	0.00	5	8.17	8.15	-5	1,554	-0.32%
2019/06/21	0	0.00	55	8.25	8.15	-55	1,585	-3.47%
2019/06/20	50	8.29	0	0.00	8.25	50	1,595	3.13%
2019/06/19	0	0.00	10	8.12	8.17	-10	1,594	-0.63%
2019/06/18	0	0.00	10	8.08	8.11	-10	1,583	-0.63%
2019/06/17	0	0.00	60	8.05	8.08	-60	1,586	-3.78%
2019/06/14	0	0.00	10	7.99	8.09	-10	1,586	-0.63%
2019/06/13	0	0.00	10	8.00	7.98	-10	1,571	-0.64%
2019/06/12	0	0.00	10	8.00	7.99	-10	1,592	-0.63%
2019/06/10	0	0.00	16	7.98	7.97	-16	1,599	-1.00%
2019/06/05	0	0.00	5	8.01	8.00	-5	1,617	-0.31%
2019/05/30	2	8.01	0	0.00	8.01	2	1,641	0.12%
2019/05/27	10	8.03	0	0.00	8.01	10	1,755	0.57%
2019/05/22	5	8.25	0	0.00	8.20	5	1,899	0.26%
2019/05/17	1	8.01	0	0.00	7.96	1	1,875	0.05%
2019/05/16	5	8.20	0	0.00	8.12	5	1,806	0.28%
2019/05/15	10	8.36	0	0.00	8.30	10	1,768	0.57%
2019/05/13	0	0.00	2	8.38	8.40	-2	1,749	-0.11%
2019/05/10	15	8.54	6	8.50	8.48	9	1,754	0.51%
2019/05/07	5	8.75	0	0.00	8.70	5	1,759	0.28%
2019/05/06	0	0.00	30	8.74	8.74	-30	1,741	-1.72%
2019/04/24	1	8.86	5	8.90	8.81	-4	1,721	-0.23%
2019/04/22	30	9.05	9.8	9.01	8.93	20.2	1,732	1.17%
2019/04/19	0	0.00	10	8.89	8.89	-10	1,700	-0.59%
2019/04/17	0	0.00	7	8.82	8.90	-7	1,683	-0.42%
2019/04/16	0	0.00	10	8.85	8.82	-10	1,650	-0.61%
2019/04/15	0	0.00	22	8.82	8.83	-22	1,638	-1.34%
2019/04/11	1	8.75	0	0.00	8.75	1	1,619	0.06%
2019/04/01	0	0.00	5	8.66	8.60	-5	1,651	-0.30%
2019/03/28	1	8.55	0	0.00	8.61	1	1,672	0.06%
2019/03/27	1	8.56	0	0.00	8.58	1	1,704	0.06%
2019/03/25	1	8.65	0	0.00	8.66	1	1,799	0.06%
2019/03/22	0	0.00	0.7	8.79	8.84	-0.7	1,906	-0.04%
2019/03/19	5	8.84	0	0.00	8.82	5	1,968	0.25%
2019/03/18	7	8.79	1	8.79	8.82	6	1,990	0.30%
2019/02/27	0	0.00	2.3	9.22	9.23	-2.3	2,427	-0.09%
2019/02/19	10	8.90	0	0.00	8.86	10	2,267	0.44%
2019/02/18	0	0.00	20	8.84	8.86	-20	2,271	-0.88%
2019/02/13	10	8.86	0	0.00	8.83	10	2,304	0.43%
2019/02/11	4	8.83	0	0.00	8.81	4	2,383	0.17%
2019/01/28	0	0.00	3	9.01	8.99	-3	2,422	-0.12%
2019/01/24	0	0.00	5	8.94	8.95	-5	2,470	-0.20%
2019/01/16	10	8.75	0	0.00	8.75	10	2,673	0.37%
2019/01/08	0.2	8.75	0	0.00	8.80	0.2	3,044	0.01%
2018/12/28	5	8.76	3	8.83	8.80	2	3,215	0.06%
2018/12/26	2	8.77	0	0.00	8.66	2	3,187	0.06%
2018/12/25	5	8.80	0	0.00	8.72	5	3,179	0.16%
2018/12/20	3	9.07	0	0.00	9.12	3	3,201	0.09%
2018/12/18	0	0.00	20	9.20	9.21	-20	3,158	-0.63%
2018/12/17	28	9.31	8.3	9.25	9.41	19.7	3,083	0.64%
2018/12/14	6	8.96	0	0.00	8.99	6	2,956	0.20%
2018/12/13	0	0.00	11	9.05	9.00	-11	2,963	-0.37%
2018/12/10	10	8.63	5	8.83	8.68	5	2,871	0.17%
2018/12/03	0	0.00	28	8.91	9.00	-28	2,786	-1.00%
2018/11/30	1	8.94	3	8.87	9.04	-2	2,686	-0.07%
2018/11/28	46	9.16	7	9.15	9.19	39	2,597	1.50%
2018/11/27	0	0.00	2	8.73	9.00	-2	2,525	-0.08%
2018/11/26	0	0.00	10	8.74	8.63	-10	2,460	-0.41%
2018/11/19	0	0.00	4	8.40	8.45	-4	2,378	-0.17%
2018/11/16	0	0.00	10	8.42	8.40	-10	2,412	-0.41%
2018/11/13	0	0.00	4	8.27	8.27	-4	2,442	-0.16%
2018/11/12	0	0.00	3	8.32	8.30	-3	2,451	-0.12%
2018/11/09	0	0.00	0.6	8.30	8.31	-0.6	2,493	-0.02%
2018/11/07	0	0.00	5	8.30	8.36	-5	2,500	-0.20%
2018/11/06	10	8.31	0	0.00	8.38	10	2,614	0.38%
2018/10/30	0	0.00	5	8.20	8.30	-5	2,581	-0.19%
2018/10/29	5	8.01	0	0.00	8.09	5	2,535	0.20%
2018/10/26	0	0.00	2	8.62	8.35	-2	2,524	-0.08%
2018/10/24	0	0.00	6	8.54	8.68	-6	2,496	-0.24%
2018/10/23	2	8.71	1	8.80	8.66	1	2,480	0.04%
2018/10/22	16	8.89	0	0.00	8.90	16	2,451	0.65%
2018/10/19	6	8.77	12	8.29	8.72	-6	2,364	-0.25%
2018/10/18	2	8.29	5	8.28	8.37	-3	2,252	-0.13%
2018/10/17	0	0.00	12	7.56	7.61	-12	2,183	-0.55%
2018/10/16	3	7.55	2	7.47	7.47	1	2,206	0.05%
2018/10/15	2	7.58	1	7.56	7.56	1	2,216	0.05%
2018/10/12	22	7.38	0	0.00	7.43	22	2,212	0.99%
2018/10/11	10	7.56	0	0.00	7.58	10	2,146	0.47%
2018/10/08	2	8.42	0	0.00	8.41	2	2,071	0.10%
2018/10/04	0	0.00	1	8.60	8.51	-1	2,074	-0.05%
2018/10/01	10	8.72	0	0.00	8.71	10	2,120	0.47%
2018/09/25	0	0.00	0.5	8.64	8.65	-0.5	2,112	-0.03%
2018/09/13	0	0.00	3	8.57	8.59	-3	2,445	-0.12%
2018/08/24	0	0.00	2	8.85	8.85	-2	3,323	-0.06%
2018/08/23	2	8.78	0	0.00	8.96	2	3,417	0.06%
2018/08/21	6	8.69	6	8.67	8.69	0	3,508	0.00%
2018/08/16	0	0.00	10	8.44	8.41	-10	3,620	-0.28%
2018/08/15	1	8.53	0	0.00	8.50	1	3,623	0.03%
2018/08/13	1	8.73	0	0.00	8.62	1	3,732	0.03%
2018/08/06	5	9.30	5	9.27	9.27	0	4,153	0.00%
2018/07/27	30	9.24	0	0.00	9.19	30	4,328	0.69%
2018/07/24	0	0.00	10	9.32	9.38	-10	4,492	-0.22%
2018/07/19	10	9.09	10	9.07	9.09	0	4,508	0.00%
2018/07/17	0	0.00	5	9.01	9.01	-5	4,532	-0.11%
2018/07/16	4	8.99	0	0.00	8.97	4	4,531	0.09%
2018/07/05	6	8.92	0	0.00	8.79	6	4,609	0.13%
2018/07/04	0	0.00	0.3	8.87	8.90	-0.3	4,605	-0.01%
2018/06/29	10	8.94	0	0.00	9.00	10	4,592	0.22%
2018/06/28	2	8.85	0	0.00	8.80	2	4,563	0.04%
2018/06/27	11	8.99	0	0.00	8.98	11	4,560	0.24%
2018/06/21	3	9.70	3	9.55	9.55	0	4,389	0.00%
2018/06/19	10	9.77	1	9.76	9.78	9	4,407	0.20%
2018/06/15	7	9.85	7	9.76	9.76	0	4,407	0.00%
2018/06/14	12	9.88	12	9.89	9.89	0	4,375	0.00%
2018/06/13	6.5	9.85	16	9.93	9.79	-9.5	4,379	-0.22%
2018/06/12	8	9.67	18	9.82	9.88	-10	4,309	-0.23%
2018/06/11	0	0.00	30	9.61	9.61	-30	4,184	-0.72%
2018/06/08	0	0.00	20	9.61	9.60	-20	4,190	-0.48%
2018/06/07	10	9.48	10	9.59	9.66	0	4,138	0.00%
2018/06/06	30	9.45	0	0.00	9.45	30	4,193	0.72%
2018/06/05	2	9.41	0	0.00	9.42	2	4,160	0.05%
2018/06/04	14	9.41	4	9.41	9.42	10	4,124	0.24%
2018/06/01	0.9	9.40	24	9.47	9.49	-23.1	4,042	-0.57%
2018/05/30	6	9.34	0	0.00	9.42	6	4,056	0.15%
2018/05/22	0	0.00	1	9.40	9.42	-1	4,581	-0.02%
2018/05/21	10	9.21	0	0.00	9.19	10	4,567	0.22%
2018/05/17	16	9.38	5	9.43	9.29	11	4,805	0.23%
2018/05/16	11	9.53	0	0.00	9.50	11	4,906	0.22%
2018/05/14	20	9.58	10	9.54	9.61	10	5,161	0.19%
2018/05/11	0	0.00	10	10.30	10.30	-10	4,930	-0.20%
2018/05/10	5	10.40	10	10.40	10.35	-5	4,924	-0.10%
2018/05/07	10	10.60	0	0.00	10.40	10	4,948	0.20%
2018/05/04	2	10.35	0	0.00	10.35	2	4,866	0.04%
2018/04/30	3	10.40	0	0.00	10.30	3	5,019	0.06%
2018/04/27	13	10.00	0	0.00	10.05	13	4,992	0.26%
2018/04/25	25	10.11	0	0.00	10.05	25	5,063	0.49%
2018/04/19	0	0.00	2	10.48	10.45	-2	5,241	-0.04%
2018/04/16	10	10.65	16	10.50	10.55	-6	5,457	-0.11%
2018/04/13	0	0.00	20	10.48	10.60	-20	5,521	-0.36%
2018/04/12	0	0.00	80	10.40	10.35	-80	5,621	-1.42%
2018/04/11	11	10.38	6	10.35	10.35	5	5,847	0.09%
2018/04/10	0	0.00	8	10.35	10.35	-8	5,963	-0.13%
2018/04/09	7	10.34	4	10.30	10.35	3	6,390	0.05%
2018/04/02	0	0.00	1	10.40	10.40	-1	7,301	-0.01%
2018/03/30	60	10.45	0	0.00	10.45	60	7,564	0.79%
2018/03/29	5	10.40	0	0.00	10.40	5	7,572	0.07%
2018/03/27	20	10.45	0	0.00	10.45	20	7,597	0.26%
2018/03/26	1	10.35	16	10.40	10.35	-15	7,685	-0.20%
2018/03/23	1	10.25	0	0.00	10.40	1	7,683	0.01%
2018/03/21	7	10.85	0.2	10.75	10.80	6.8	7,638	0.09%
2018/03/20	0	0.00	2	10.90	10.90	-2	7,639	-0.03%
2018/03/19	5	10.95	25	10.96	10.95	-20	7,698	-0.26%
2018/03/16	20	10.85	0	0.00	10.80	20	7,677	0.26%
2018/03/15	0	0.00	5	10.95	10.85	-5	7,682	-0.07%
2018/03/14	0	0.00	1	10.95	10.95	-1	7,727	-0.01%
2018/03/13	0	0.00	0.5	11.00	11.05	-0.5	7,792	-0.01%
2018/03/12	10	11.00	0	0.00	11.20	10	7,844	0.13%
2018/03/09	1	10.90	10	10.90	10.90	-9	7,874	-0.11%
2018/03/08	10	10.70	0	0.00	10.65	10	7,904	0.13%
2018/03/07	0	0.00	100	10.75	10.60	-100	8,167	-1.22%
2018/03/06	100	10.70	10	10.70	10.70	90	8,362	1.08%
2018/03/05	0	0.00	109	10.91	10.90	-109	8,755	-1.24%	大賣/鉅額交易
2018/03/02	18	11.13	13	11.16	11.05	5	8,747	0.06%
2018/03/01	0	0.00	26	10.87	11.30	-26	8,897	-0.29%
2018/02/27	5	10.53	10	10.45	10.40	-5	8,617	-0.06%
2018/02/23	2.2	10.15	0	0.00	10.15	2.2	8,441	0.03%
2018/02/22	11	10.15	11	10.15	10.15	0	8,455	0.00%
2018/02/21	0	0.00	4.4	10.10	10.15	-4.4	8,486	-0.05%
2018/02/12	6	9.88	0	0.00	9.82	6	8,456	0.07%
2018/02/09	34	9.66	19	9.75	9.80	15	8,411	0.18%
2018/02/08	14	10.25	8.3	10.25	10.20	5.7	8,147	0.07%
2018/02/07	25	10.61	0	0.00	10.55	25	8,001	0.31%
2018/02/06	35	10.74	20	10.95	10.60	15	7,923	0.19%
2018/02/05	11	11.32	0	0.00	11.40	11	7,757	0.14%
2018/02/01	3	11.70	0	0.00	11.65	3	7,973	0.04%
2018/01/30	6	11.59	0	0.00	11.60	6	7,993	0.08%
2018/01/29	11	11.70	1	11.70	11.70	10	8,041	0.12%
2018/01/26	10	11.70	7	11.75	11.70	3	8,103	0.04%
2018/01/25	126	11.85	149	11.75	11.70	-23	8,245	-0.28%	大買/大賣/
2018/01/24	30	11.90	0	0.00	11.90	30	8,221	0.36%
2018/01/23	5	11.60	10	11.60	11.60	-5	8,132	-0.06%
2018/01/22	2	11.75	0	0.00	11.75	2	8,333	0.02%
2018/01/19	13	11.82	10	11.85	11.80	3	8,295	0.04%
2018/01/18	0	0.00	6	11.88	11.90	-6	8,265	-0.07%
2018/01/17	20	11.92	47	11.90	11.90	-27	8,348	-0.32%
2018/01/16	4	11.91	2	11.90	11.95	2	8,434	0.02%
2018/01/15	6	12.08	3	12.00	12.00	3	8,478	0.04%
2018/01/12	2	12.05	0	0.00	12.00	2	8,499	0.02%
2018/01/10	42	12.02	17	12.00	12.00	25	8,512	0.29%
2018/01/09	81	12.30	78	12.21	12.20	3	8,468	0.04%
2018/01/08	29	12.34	24	12.33	12.35	5	8,440	0.06%
2018/01/05	111	12.33	47	12.31	12.30	64	8,333	0.77%	大買/
2018/01/04	0	0.00	130	12.13	12.15	-130	8,213	-1.58%	大賣/鉅額交易
2018/01/03	56	12.37	45	12.31	12.15	11	8,162	0.13%
2018/01/02	51	12.20	93	12.18	12.40	-42	8,047	-0.52%