陽明 (2609)-玉山-嘉義券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3440人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	67.2	49.22	283.7	50.31	51.80	-216.5	31,859	-0.68%	大賣/鉅額交易
2024/04/25	9	46.63	13	46.87	47.10	-4	28,881	-0.01%
2024/04/24	18.1	46.31	44	46.43	46.70	-25.9	29,490	-0.09%
2024/04/23	3	45.67	7	45.64	45.85	-4	30,084	-0.01%
2024/04/22	43	46.15	90.2	46.84	45.60	-47.2	31,047	-0.15%
2024/04/19	25.1	45.40	61.7	45.50	45.15	-36.6	31,099	-0.12%
2024/04/18	20.1	43.82	8	44.03	43.80	12.1	31,794	0.04%
2024/04/17	3.3	43.99	0	0.00	43.95	3.3	32,544	0.01%
2024/04/16	34.6	43.85	6.1	43.85	43.80	28.5	35,643	0.08%
2024/04/15	3	44.87	14	44.95	45.20	-11	38,172	-0.03%
2024/04/12	22.3	44.93	4.7	45.12	45.20	17.6	39,648	0.04%
2024/04/11	1	45.00	77	45.07	45.00	-76	42,860	-0.18%
2024/04/10	32	44.63	11	44.48	44.40	21	47,471	0.04%
2024/04/09	15	45.07	51.3	45.29	44.95	-36.3	49,252	-0.07%
2024/04/08	29	44.00	48.6	44.50	45.10	-19.6	51,653	-0.04%
2024/04/03	52.9	43.90	39	43.84	43.80	13.9	51,965	0.03%
2024/04/02	8.1	44.14	4	44.28	44.45	4.1	52,810	0.01%
2024/04/01	18.1	44.41	6	44.37	44.30	12.1	54,419	0.02%
2024/03/29	10.2	44.40	1.2	44.43	44.40	9	57,040	0.02%
2024/03/28	13.1	44.28	5	44.15	44.10	8.1	61,145	0.01%
2024/03/27	19.3	44.29	18	44.20	44.15	1.3	66,969	0.00%
2024/03/26	132.2	44.64	60	44.52	44.15	72.1	72,282	0.10%	大買/
2024/03/25	12.1	45.50	29.3	45.55	45.60	-17.2	74,413	-0.02%
2024/03/22	5.9	45.19	6.1	45.27	45.15	-0.3	78,776	0.00%
2024/03/21	16.2	45.80	34.2	46.06	45.45	-18.1	82,392	-0.02%
2024/03/20	16.8	45.12	4	45.08	44.95	12.8	82,759	0.02%
2024/03/19	9.2	45.50	13	45.56	45.30	-3.8	82,606	0.00%
2024/03/18	77.3	45.17	69.2	45.19	45.15	8.1	82,626	0.01%
2024/03/15	72.1	46.40	37.1	46.67	46.50	34.9	82,622	0.04%
2024/03/14	53.8	47.86	14	47.93	47.75	39.8	81,884	0.05%
2024/03/13	27.2	49.03	4	49.00	48.70	23.2	81,628	0.03%
2024/03/12	13	48.83	93.2	48.79	48.95	-80.2	81,399	-0.10%
2024/03/11	21.2	48.47	16	48.60	48.60	5.2	81,293	0.01%
2024/03/08	36	47.91	29.3	48.21	47.55	6.7	81,533	0.01%
2024/03/07	39	48.10	21	48.32	48.00	18	81,653	0.02%
2024/03/06	33.1	48.21	7.1	48.33	48.00	26	81,835	0.03%
2024/03/05	12	48.89	14.1	49.01	48.60	-2	81,797	0.00%
2024/03/04	24.2	48.32	24	48.41	48.90	0.2	81,501	0.00%
2024/03/01	15	49.08	7	49.14	49.15	8	81,079	0.01%
2024/02/29	21	49.59	23.3	49.65	49.85	-2.3	80,766	0.00%
2024/02/27	28	48.73	19.8	48.87	48.55	8.2	80,194	0.01%
2024/02/26	29.5	48.87	23	49.00	48.70	6.5	79,816	0.01%
2024/02/23	39	49.59	59	49.26	49.10	-20	79,548	-0.03%
2024/02/22	31.1	49.73	46.2	49.86	49.95	-15.1	79,046	-0.02%
2024/02/21	99.4	48.91	20.5	49.09	48.35	78.9	77,991	0.10%
2024/02/20	16.1	48.18	32.2	48.00	48.15	-16.1	76,991	-0.02%
2024/02/19	12	46.74	5	46.40	46.90	7	76,623	0.01%
2024/02/16	14.7	47.14	17.1	47.19	46.90	-2.4	76,622	0.00%
2024/02/15	46.5	46.08	21.1	46.24	46.65	25.5	76,927	0.03%
2024/02/05	10.7	47.44	5	47.38	47.30	5.7	76,416	0.01%
2024/02/02	40.3	47.91	72	47.80	47.75	-31.7	76,221	-0.04%
2024/02/01	12	48.85	16.1	48.96	49.15	-4.1	75,807	-0.01%
2024/01/31	22.5	48.37	10	48.21	47.85	12.5	75,447	0.02%
2024/01/30	12.3	48.67	6	48.65	48.50	6.3	75,144	0.01%
2024/01/29	7.5	48.78	3	48.98	48.80	4.5	75,025	0.01%
2024/01/26	8.3	49.19	12	48.98	48.90	-3.8	74,848	-0.01%
2024/01/25	9.2	49.36	22.1	49.39	49.25	-12.9	74,575	-0.02%
2024/01/24	28	50.41	32.1	50.15	49.80	-4.1	74,259	-0.01%
2024/01/23	42.1	50.05	15.5	49.92	49.45	26.6	73,968	0.04%
2024/01/22	40.5	49.31	27.1	49.54	49.80	13.4	73,435	0.02%
2024/01/19	23	50.77	17.5	50.75	50.90	5.5	72,698	0.01%
2024/01/18	63	50.89	66.1	50.85	51.30	-3.1	72,119	0.00%
2024/01/17	24.2	50.17	16.3	49.97	49.75	7.9	71,254	0.01%
2024/01/16	49.1	51.57	40	51.67	51.10	9.1	70,167	0.01%
2024/01/15	111.1	52.55	86.1	52.34	52.20	25.1	69,052	0.04%	大買/
2024/01/12	31.1	51.23	97.3	51.40	51.80	-66.2	68,101	-0.10%
2024/01/11	72.2	49.42	18	49.49	49.30	54.2	66,573	0.08%
2024/01/10	113.7	49.21	77.1	49.08	48.80	36.5	65,947	0.06%	大買/
2024/01/09	203.6	52.12	143.9	51.74	51.70	59.7	62,747	0.10%	大買/大賣/
2024/01/08	100.4	57.27	98.2	57.19	56.50	2.3	59,929	0.00%
2024/01/05	202.4	57.91	252.3	57.84	58.00	-49.9	58,241	-0.09%	大買/大賣/
2024/01/04	209.2	57.21	287.6	56.90	57.30	-78.4	54,924	-0.14%	大買/大賣/
2024/01/03	73.5	53.91	76.9	54.24	54.00	-3.4	50,539	-0.01%
2024/01/02	197.4	53.90	133	54.04	53.00	64.4	48,572	0.13%	大買/大賣/
2023/12/29	23.4	51.66	35.2	51.49	51.30	-11.9	46,003	-0.03%
2023/12/28	97.1	51.91	85	52.26	51.90	12	45,551	0.03%
2023/12/27	58	53.17	57.1	53.25	52.60	0.9	44,588	0.00%
2023/12/26	107.1	52.46	100.6	52.43	52.00	6.5	43,061	0.02%	大買/
2023/12/25	206.3	53.27	139.8	52.74	51.80	66.5	40,417	0.16%	大買/大賣/
2023/12/22	355.8	57.25	305.8	57.23	57.50	50.1	36,363	0.14%	大買/大賣/
2023/12/21	162.9	53.10	361.9	53.42	55.40	-199	30,431	-0.65%	大買/大賣/鉅額交易
2023/12/20	124.1	49.58	143.3	49.64	50.40	-19.1	25,050	-0.08%	大買/大賣/
2023/12/19	271.1	49.59	205.1	49.49	49.30	66	22,532	0.29%	大買/大賣/
2023/12/18	87.8	46.86	191.3	47.23	47.85	-103.5	18,279	-0.57%	大賣/鉅額交易
2023/12/15	1	44.00	42.2	44.26	44.25	-41.1	14,910	-0.28%
2023/12/14	4.1	42.94	109	42.91	42.75	-104.9	14,410	-0.73%	大賣/鉅額交易
2023/12/13	18.3	43.37	11	43.88	43.20	7.3	14,666	0.05%
2023/12/12	39.5	44.30	23.4	44.73	44.00	16.1	16,436	0.10%
2023/12/11	12	44.25	6.1	44.25	44.00	6	16,360	0.04%
2023/12/08	4.1	43.90	7	43.89	44.00	-2.9	16,264	-0.02%
2023/12/07	10.1	43.90	29	43.89	43.70	-18.9	16,227	-0.12%
2023/12/06	9.3	44.65	33	44.48	44.65	-23.7	16,207	-0.15%
2023/12/05	30.5	44.76	25	44.88	44.85	5.5	16,069	0.03%
2023/12/04	18.1	44.92	81.1	44.92	45.15	-62.9	15,536	-0.41%
2023/12/01	14	42.89	38.4	42.99	43.30	-24.4	14,717	-0.17%
2023/11/30	3.1	42.20	2	42.55	42.00	1.1	14,382	0.01%
2023/11/29	3.4	42.48	10	42.40	42.55	-6.7	14,303	-0.05%
2023/11/28	7	42.43	17.1	42.41	42.65	-10.1	14,280	-0.07%
2023/11/27	5	41.88	1.5	41.87	42.00	3.5	14,187	0.02%
2023/11/24	102	41.40	2	41.55	41.75	100	14,230	0.70%	大買/
2023/11/22	13.1	41.66	3	41.72	41.55	10.1	14,285	0.07%
2023/11/21	2.9	41.95	4	42.00	41.90	-1.1	14,315	-0.01%
2023/11/20	2	41.75	8.6	41.84	42.00	-6.6	14,564	-0.05%
2023/11/17	23.2	41.91	5	41.84	41.80	18.2	14,695	0.12%
2023/11/16	2	41.95	2	42.18	42.15	0	14,689	0.00%
2023/11/15	10	41.63	9	41.81	42.10	1	14,752	0.01%
2023/11/14	10	42.06	23.1	42.46	41.50	-13.1	15,292	-0.09%
2023/11/13	6.2	41.61	22	41.71	41.45	-15.8	15,000	-0.11%
2023/11/10	56.2	41.43	7	41.36	41.30	49.2	15,307	0.32%
2023/11/09	12.1	41.92	0	0.00	41.85	12.1	15,399	0.08%
2023/11/08	17.9	42.04	6	42.13	41.90	11.9	15,698	0.08%
2023/11/07	4.1	42.12	3	42.33	42.25	1.1	15,767	0.01%
2023/11/06	14.3	42.02	35	42.34	42.30	-20.7	15,975	-0.13%
2023/11/03	7	43.07	22.1	43.17	43.25	-15	15,983	-0.09%
2023/11/02	0.3	42.41	6.1	42.57	42.65	-5.7	16,076	-0.04%
2023/11/01	2.2	42.04	3	42.07	42.10	-0.9	16,408	-0.01%
2023/10/31	14.1	42.60	22	42.19	42.10	-8	16,745	-0.05%
2023/10/30	81.4	43.18	8.1	43.18	43.25	73.4	16,865	0.43%
2023/10/27	2	42.93	13.7	42.74	43.00	-11.7	16,907	-0.07%
2023/10/26	1.1	42.42	3	42.40	42.45	-1.9	17,389	-0.01%
2023/10/25	0	42.30	2.8	42.30	42.30	-2.8	17,925	-0.02%
2023/10/24	1	42.20	0.1	42.30	42.20	0.9	18,272	0.00%
2023/10/23	4	42.08	6	42.13	41.95	-2	18,667	-0.01%
2023/10/20	9.1	42.02	8	42.09	42.35	1.1	18,868	0.01%
2023/10/19	3	42.43	3.1	42.80	42.70	0	19,136	0.00%
2023/10/18	16.1	41.99	11	41.99	42.30	5.1	19,637	0.03%
2023/10/17	4.1	42.30	2	42.33	42.25	2.1	20,006	0.01%
2023/10/16	16.2	41.94	5.1	42.16	42.40	11.1	20,676	0.05%
2023/10/13	14.1	42.57	55	42.71	42.55	-40.9	21,410	-0.19%
2023/10/12	18	42.82	82	42.95	43.10	-64	21,726	-0.29%
2023/10/11	45.7	43.08	3	42.90	42.55	42.7	22,300	0.19%
2023/10/06	5	44.99	6	45.13	45.00	-1	23,265	0.00%
2023/10/05	8	45.23	12.1	45.37	44.90	-4.1	24,382	-0.02%
2023/10/04	6.1	43.95	9	44.21	44.55	-3	24,984	-0.01%
2023/10/03	7	44.39	3	44.37	44.10	4	25,836	0.02%
2023/10/02	16.1	44.72	9	44.74	44.45	7.1	26,366	0.03%
2023/09/28	6	45.60	3	45.38	45.45	3	27,236	0.01%
2023/09/27	2	46.18	24	46.60	45.90	-22	30,489	-0.07%
2023/09/26	8	45.90	28	45.97	45.95	-20	33,006	-0.06%
2023/09/25	8	45.68	12	45.71	45.95	-4	37,459	-0.01%
2023/09/22	3	45.67	21.1	45.79	45.80	-18.1	39,241	-0.05%
2023/09/21	24	45.76	7	45.56	45.60	17	39,654	0.04%
2023/09/20	63.7	46.61	98.1	46.73	46.30	-34.4	39,877	-0.09%
2023/09/19	3.1	45.87	9.2	45.44	45.85	-6.1	39,695	-0.02%
2023/09/18	86.2	45.66	65	45.79	45.50	21.2	39,773	0.05%
2023/09/15	226.2	46.47	229.3	46.42	46.45	-3.1	39,977	-0.01%	大買/大賣/
2023/09/14	16	44.33	29.3	44.42	44.60	-13.3	38,125	-0.03%
2023/09/13	9	43.11	1.1	42.97	43.30	8	38,034	0.02%
2023/09/12	4	42.85	7	43.01	43.10	-3	38,359	-0.01%
2023/09/11	2	42.58	6	42.78	42.50	-4	38,623	-0.01%
2023/09/08	1	43.00	0	0.00	42.65	1	38,922	0.00%
2023/09/07	6.1	42.56	0	0.00	42.50	6.1	39,057	0.02%
2023/09/06	3.1	42.87	1	42.95	42.60	2.1	39,193	0.01%
2023/09/05	4.5	43.06	3.1	42.96	43.30	1.5	39,357	0.00%
2023/09/04	8	42.83	25.1	42.84	42.90	-17.1	39,782	-0.04%
2023/09/01	10.1	42.15	6	42.31	42.10	4.1	39,716	0.01%
2023/08/31	5	42.65	0	0.00	42.25	5	39,828	0.01%
2023/08/30	1.1	42.60	5	42.42	42.25	-3.9	39,936	-0.01%
2023/08/29	3	42.37	3	42.40	42.50	0	40,016	0.00%
2023/08/28	1	41.95	5	41.93	42.00	-4	40,157	-0.01%
2023/08/25	2.3	42.18	2.3	42.23	42.05	0	40,320	0.00%
2023/08/24	107.6	42.06	13	42.39	41.95	94.6	40,373	0.23%	大買/
2023/08/23	6	43.24	2	43.88	42.95	4	40,250	0.01%
2023/08/22	5.1	43.33	29.5	43.16	43.30	-24.4	40,211	-0.06%
2023/08/21	34.1	43.30	35	43.20	43.10	-1	40,225	0.00%
2023/08/18	37.1	44.45	30.1	44.40	43.90	7	40,110	0.02%
2023/08/17	16.1	42.41	28.1	42.05	42.55	-12	39,468	-0.03%
2023/08/16	34	42.26	21	42.28	42.05	13	39,345	0.03%
2023/08/15	12.6	43.73	19	43.78	43.60	-6.4	39,023	-0.02%
2023/08/14	43.1	44.15	22.1	44.36	44.05	21.1	38,934	0.05%
2023/08/11	17	45.22	4	45.09	45.30	13	38,727	0.03%
2023/08/10	8.3	45.43	32	45.35	45.50	-23.8	38,714	-0.06%
2023/08/09	5	46.49	4	46.40	46.00	1	38,759	0.00%
2023/08/08	8	46.52	4	46.61	46.40	4	38,698	0.01%
2023/08/07	44.2	45.86	18.1	46.08	46.40	26.1	38,780	0.07%
2023/08/04	11	46.93	36.1	46.98	47.15	-25	38,682	-0.06%
2023/08/02	19.6	46.51	4	46.45	46.45	15.6	38,518	0.04%
2023/08/01	16.1	46.89	9	46.91	46.80	7.1	38,578	0.02%
2023/07/31	25.2	46.81	593	46.98	46.50	-567.8	38,652	-1.47%	大賣/鉅額交易
2023/07/28	8.1	47.74	9.1	47.94	47.75	-1	38,349	0.00%
2023/07/27	2.1	47.17	11	47.26	46.90	-8.9	38,170	-0.02%
2023/07/26	5.1	46.49	74	46.69	46.90	-68.9	38,213	-0.18%
2023/07/25	21.7	45.70	17	45.70	45.60	4.7	38,023	0.01%
2023/07/24	70.1	45.87	53	45.82	45.75	17.1	38,172	0.04%
2023/07/21	121.6	47.59	23	47.73	47.35	98.6	38,225	0.26%	大買/
2023/07/20	36	47.65	122.1	47.86	48.40	-86.1	37,923	-0.23%	大賣/
2023/07/19	34.2	46.82	57.2	47.07	46.80	-23	37,424	-0.06%
2023/07/18	43.6	46.66	131.9	46.52	46.30	-88.3	37,107	-0.24%	大賣/
2023/07/17	16	45.16	79	44.97	45.05	-63	36,551	-0.17%
2023/07/14	31.4	45.01	30.1	45.09	44.60	1.3	36,353	0.00%
2023/07/13	272.1	44.98	143.1	44.81	44.00	129	36,109	0.36%	大買/大賣/鉅額交易
2023/07/12	179.3	46.66	74.9	46.68	46.25	104.4	35,144	0.30%	大買/鉅額交易
2023/07/11	16.2	48.82	26	48.80	48.40	-9.8	34,359	-0.03%
2023/07/10	118.3	49.26	71	49.38	48.85	47.3	33,858	0.14%	大買/
2023/07/07	47.2	50.95	62.3	50.80	50.60	-15	33,170	-0.05%
2023/07/06	83.3	51.17	86	51.21	51.00	-2.7	32,733	-0.01%
2023/07/05	226.9	52.46	198.4	52.15	51.70	28.5	32,089	0.09%	大買/大賣/
2023/07/04	161.1	54.11	63.1	54.13	54.20	98	29,285	0.33%	大買/
2023/07/03	169.9	68.20	459.4	68.27	69.30	-289.5	26,890	-1.08%	大買/大賣/鉅額交易
2023/06/30	60.1	62.59	67.2	62.32	63.00	-7.1	22,631	-0.03%
2023/06/29	43.7	60.03	6	60.15	60.10	37.7	20,969	0.18%
2023/06/28	23.3	60.70	136	60.49	60.70	-112.7	20,607	-0.55%	大賣/鉅額交易
2023/06/27	16	61.38	32.6	61.36	61.10	-16.6	20,361	-0.08%
2023/06/26	22.7	61.48	3	61.53	61.10	19.7	20,295	0.10%
2023/06/21	44.7	61.65	9.6	61.66	61.50	35.1	20,189	0.17%
2023/06/20	5.5	63.53	20	63.34	63.20	-14.5	19,866	-0.07%
2023/06/19	58	63.95	21.4	63.76	63.50	36.6	19,802	0.18%
2023/06/16	31.8	64.70	23.2	64.78	64.80	8.7	19,725	0.04%
2023/06/15	71.2	64.25	17.1	64.15	64.10	54.2	19,599	0.28%
2023/06/14	22	63.97	36.7	63.68	64.30	-14.7	19,652	-0.07%
2023/06/13	6.1	63.10	19	63.03	63.20	-13	20,100	-0.06%
2023/06/12	18.5	62.38	29	62.73	63.00	-10.5	21,149	-0.05%
2023/06/09	21.8	62.86	12	62.39	62.90	9.8	22,330	0.04%
2023/06/08	16.1	62.56	85.1	62.68	62.60	-69	23,461	-0.29%
2023/06/07	24	61.71	20	61.60	61.70	4	26,858	0.01%
2023/06/06	0	61.50	6	61.48	61.70	-6	27,226	-0.02%
2023/06/05	13	61.14	15	61.34	60.90	-2	27,587	-0.01%
2023/06/02	8	61.46	17	61.53	61.50	-9	27,811	-0.03%
2023/06/01	12.4	60.73	6	60.63	61.40	6.3	28,459	0.02%
2023/05/31	14.9	61.20	4	61.30	60.80	10.9	29,434	0.04%
2023/05/30	17.1	61.61	7	61.69	61.30	10.1	29,898	0.03%
2023/05/29	2.1	61.72	10.1	62.06	62.00	-7.9	30,085	-0.03%
2023/05/26	9	61.27	4.1	61.40	61.30	5	30,598	0.02%
2023/05/25	9.1	61.34	4	61.43	61.10	5.1	31,159	0.02%
2023/05/24	1	61.90	5	61.94	61.90	-4	31,696	-0.01%
2023/05/23	8	61.76	12	61.93	61.70	-4	32,291	-0.01%
2023/05/22	3.1	61.58	16.8	61.99	62.10	-13.8	32,291	-0.04%
2023/05/19	2.5	61.37	13	61.17	61.30	-10.5	32,218	-0.03%
2023/05/18	8.5	61.30	8.1	61.49	61.30	0.4	32,251	0.00%
2023/05/17	10.1	61.40	8	61.35	61.20	2.1	32,327	0.01%
2023/05/16	5.1	60.96	6	61.28	60.90	-1	32,444	0.00%
2023/05/15	6	60.38	17.3	60.87	61.20	-11.3	32,668	-0.03%
2023/05/12	9.1	60.29	3	60.40	60.20	6.1	32,769	0.02%
2023/05/11	32.1	60.53	4	60.33	60.10	28.1	32,791	0.09%
2023/05/10	7.2	60.88	14	61.22	61.60	-6.8	32,647	-0.02%
2023/05/09	5.1	60.45	2	60.40	60.30	3.1	32,509	0.01%
2023/05/08	28.2	60.62	5.5	60.68	60.50	22.7	32,727	0.07%
2023/05/05	45.7	61.19	2.1	61.06	61.20	43.6	33,125	0.13%
2023/05/04	15.5	60.83	11	60.85	60.80	4.5	33,362	0.01%
2023/05/03	38.2	61.01	2	61.35	60.70	36.2	33,379	0.11%
2023/05/02	43.1	61.65	17	61.68	61.90	26.1	33,340	0.08%
2023/04/28	10.7	62.95	9.3	63.10	63.10	1.4	33,450	0.00%
2023/04/27	24.5	61.84	5	61.78	61.70	19.5	33,449	0.06%
2023/04/26	41.1	62.57	4	62.65	62.40	37.1	33,449	0.11%
2023/04/25	24.4	64.35	6	63.98	63.70	18.4	33,282	0.06%
2023/04/24	10	64.78	26	64.80	64.70	-16	33,348	-0.05%
2023/04/21	43.3	65.24	4	65.28	64.90	39.3	33,497	0.12%
2023/04/20	12	66.59	32	66.84	66.40	-20	33,407	-0.06%
2023/04/19	26.1	66.10	7.3	66.27	66.00	18.8	33,575	0.06%
2023/04/18	28.7	67.16	25.2	66.80	66.40	3.5	33,590	0.01%
2023/04/17	16.2	67.66	23.1	67.67	67.70	-6.9	33,504	-0.02%
2023/04/14	34	66.69	40	66.94	66.80	-6	33,500	-0.02%
2023/04/13	5.1	66.20	7	66.43	66.30	-1.9	33,627	-0.01%
2023/04/12	7.5	66.41	15	66.29	66.40	-7.5	33,872	-0.02%
2023/04/11	33.3	65.85	33	65.77	65.60	0.3	33,885	0.00%
2023/04/10	69.1	66.11	63.3	65.89	65.70	5.8	34,120	0.02%
2023/04/07	10.3	65.38	56	65.24	65.60	-45.7	34,136	-0.13%
2023/04/06	11.1	64.27	3	64.77	64.00	8.1	34,381	0.02%
2023/03/31	12.1	64.22	10.3	64.28	64.30	1.9	34,969	0.01%
2023/03/30	18.5	63.38	1.3	63.60	63.30	17.2	37,128	0.05%
2023/03/29	51.1	63.66	5	63.64	63.50	46.1	38,375	0.12%
2023/03/28	16	64.45	14	64.19	64.00	2	39,630	0.01%
2023/03/27	8.1	64.05	8	64.03	64.20	0.1	41,065	0.00%
2023/03/24	14	64.21	6	64.12	64.20	8	43,592	0.02%
2023/03/23	44.2	64.28	28	64.30	64.10	16.2	43,772	0.04%
2023/03/22	11	65.47	5	65.52	65.30	6	43,827	0.01%
2023/03/21	42.1	65.68	24.5	65.42	65.10	17.6	44,274	0.04%
2023/03/20	12.1	65.89	20	66.05	65.80	-7.9	44,251	-0.02%
2023/03/17	20	65.21	32	65.54	65.40	-12	44,367	-0.03%
2023/03/16	95.3	65.23	62	65.21	64.70	33.3	44,186	0.08%
2023/03/15	52.6	67.77	59.2	67.92	66.50	-6.7	43,768	-0.02%
2023/03/14	86.3	67.78	77.5	67.89	67.50	8.8	43,133	0.02%
2023/03/13	110.1	69.24	55.3	69.02	69.10	54.8	42,354	0.13%	大買/
2023/03/10	358.7	68.96	321.8	69.23	68.70	36.9	41,250	0.09%	大買/大賣/
2023/03/09	19	67.06	24.4	66.88	67.00	-5.4	38,207	-0.01%
2023/03/08	38.8	66.53	116.2	66.30	66.30	-77.4	38,303	-0.20%	大賣/
2023/03/07	34.3	67.39	31	67.35	67.40	3.3	38,327	0.01%
2023/03/06	82	67.43	169.7	67.51	67.50	-87.6	38,351	-0.23%	大賣/
2023/03/03	42.1	66.30	126.5	66.64	67.10	-84.4	38,223	-0.22%	大賣/
2023/03/02	90.2	65.23	192.3	65.67	65.60	-102.2	37,646	-0.27%	大賣/鉅額交易
2023/03/01	65	63.81	29.1	63.48	63.80	35.9	37,249	0.10%
2023/02/24	7.1	64.32	63.2	64.54	64.60	-56.1	37,154	-0.15%
2023/02/23	12	63.92	82.3	64.00	64.30	-70.2	36,786	-0.19%
2023/02/22	48	62.87	84.1	63.03	62.60	-36.1	36,541	-0.10%
2023/02/21	14.1	62.06	188.1	62.09	62.80	-174.1	36,156	-0.48%	大賣/鉅額交易
2023/02/20	11	60.12	16.3	60.35	60.50	-5.3	36,047	-0.01%
2023/02/17	53.2	59.79	1	59.80	59.80	52.2	36,564	0.14%
2023/02/16	22.2	60.13	37.8	60.28	60.30	-15.5	37,101	-0.04%
2023/02/15	24.3	60.11	4.2	60.62	60.00	20.1	38,017	0.05%
2023/02/14	27	60.17	61.2	60.38	60.70	-34.2	38,376	-0.09%
2023/02/13	110	59.37	79	59.04	59.00	31	38,820	0.08%	大買/
2023/02/10	99.5	60.87	3	61.07	60.60	96.5	39,575	0.24%
2023/02/09	5.1	61.78	12.2	61.71	61.70	-7.1	39,863	-0.02%
2023/02/08	17	61.87	6	61.87	61.80	11	40,532	0.03%
2023/02/07	16.5	61.76	3	61.87	61.70	13.5	40,938	0.03%
2023/02/06	80.7	62.19	5.1	62.28	61.70	75.6	41,610	0.18%
2023/02/03	39	64.16	60	64.29	63.60	-21	41,807	-0.05%
2023/02/02	15	63.41	60.5	63.43	63.50	-45.5	41,682	-0.11%
2023/02/01	22	62.56	16	62.86	62.40	6	41,946	0.01%
2023/01/31	11	62.17	37	62.20	62.50	-26	42,304	-0.06%
2023/01/30	41.4	61.57	8	61.80	61.30	33.4	42,519	0.08%
2023/01/17	9	61.83	14	61.99	62.00	-5	42,507	-0.01%
2023/01/16	35.1	61.20	38	61.16	61.10	-2.9	42,923	-0.01%
2023/01/13	19.5	62.06	12	62.05	61.90	7.5	42,948	0.02%
2023/01/12	47.5	62.47	1	62.10	62.00	46.5	43,652	0.11%
2023/01/11	7	63.41	5	63.80	63.20	2	43,990	0.00%
2023/01/10	14.2	63.35	16	63.86	62.90	-1.8	44,451	0.00%
2023/01/09	58	63.11	14	63.36	63.30	44	45,826	0.10%
2023/01/06	24	63.56	2	63.75	63.60	22	46,392	0.05%
2023/01/05	72.1	64.03	44	64.53	63.70	28.1	46,811	0.06%
2023/01/04	136.2	64.18	11	64.30	63.50	125.2	47,306	0.26%	大買/鉅額交易
2023/01/03	52	65.02	3	64.50	64.60	49	47,512	0.10%
2022/12/30	36	65.55	40	65.83	65.50	-4	47,447	-0.01%
2022/12/29	19.1	64.61	26	64.48	64.80	-6.9	47,766	-0.01%
2022/12/28	29.1	64.09	7	64.39	63.90	22.1	48,395	0.05%
2022/12/27	86.4	65.56	14	65.28	65.10	72.4	48,879	0.15%
2022/12/26	128.1	65.80	19	65.82	65.00	109.1	49,611	0.22%	大買/鉅額交易
2022/12/23	187.1	67.09	70.1	67.10	67.30	117	49,849	0.23%	大買/鉅額交易
2022/12/22	117.3	67.64	111	67.81	68.00	6.3	49,962	0.01%	大買/大賣/
2022/12/21	65	65.47	91.2	65.52	65.70	-26.2	48,536	-0.05%
2022/12/20	52.2	64.58	42.2	65.27	63.90	10	48,045	0.02%
2022/12/19	86.7	65.58	99.2	65.95	64.30	-12.5	48,056	-0.03%
2022/12/16	89	65.73	309.3	65.41	65.30	-220.3	47,130	-0.47%	大賣/鉅額交易
2022/12/15	14	62.79	27.3	62.86	62.80	-13.3	45,315	-0.03%
2022/12/14	41	62.23	10	62.06	62.00	31	46,068	0.07%
2022/12/13	41	63.00	79.1	63.22	63.20	-38.1	46,340	-0.08%
2022/12/12	20	61.90	5	62.16	61.80	15	46,966	0.03%
2022/12/09	2.3	62.07	67	62.20	62.80	-64.7	47,494	-0.14%
2022/12/08	15	60.65	9	60.80	61.00	6	47,928	0.01%
2022/12/07	63.3	61.25	49	60.97	60.90	14.3	48,316	0.03%
2022/12/06	152.6	62.58	16	62.94	61.70	136.6	48,303	0.28%	大買/鉅額交易
2022/12/05	101.4	64.12	21	64.29	63.80	80.4	48,689	0.17%	大買/
2022/12/02	37	64.98	13.2	64.90	64.80	23.8	49,137	0.05%
2022/12/01	79.4	66.15	74.1	67.35	65.40	5.4	49,641	0.01%
2022/11/30	17.1	65.89	52.1	65.86	66.10	-35	49,206	-0.07%
2022/11/29	45.1	63.78	155	65.15	65.10	-109.9	49,503	-0.22%	大賣/鉅額交易
2022/11/28	79.1	63.80	3.3	64.07	63.50	75.9	50,617	0.15%
2022/11/25	28.1	65.55	87.1	65.47	64.90	-59	50,539	-0.12%
2022/11/24	20	63.64	96.1	63.95	64.60	-76.1	50,633	-0.15%
2022/11/23	8	62.50	15	62.75	62.50	-7	50,427	-0.01%
2022/11/22	10.3	61.99	17	61.84	61.70	-6.7	50,768	-0.01%
2022/11/21	58.7	61.98	4	61.45	61.40	54.7	50,760	0.11%
2022/11/18	141	63.66	8	63.65	63.00	133	50,662	0.26%	大買/鉅額交易
2022/11/17	27	64.88	6	64.82	64.80	21	50,562	0.04%
2022/11/16	63	64.60	24.2	64.94	64.60	38.8	50,600	0.08%
2022/11/15	72.9	65.18	10.5	66.05	65.30	62.4	50,611	0.12%
2022/11/14	10.1	66.05	9	66.08	66.20	1.1	50,242	0.00%
2022/11/11	112.1	66.47	29	65.52	65.20	83.1	49,814	0.17%	大買/
2022/11/10	16	64.68	26	64.15	64.30	-10	49,247	-0.02%
2022/11/09	23	63.75	15	64.34	64.50	8	49,377	0.02%
2022/11/08	43	64.03	146.4	64.17	63.40	-103.4	49,893	-0.21%	大賣/鉅額交易
2022/11/07	59.2	62.22	59	62.35	62.30	0.2	49,150	0.00%
2022/11/04	30	60.84	47.6	61.08	61.20	-17.6	48,969	-0.04%
2022/11/03	24.1	58.99	27	59.09	60.20	-2.9	48,969	-0.01%
2022/11/02	12	60.42	21	60.87	59.80	-9	49,333	-0.02%
2022/11/01	33.1	59.68	4	60.20	59.10	29.1	49,288	0.06%
2022/10/31	35	60.06	26	60.34	60.20	9	49,669	0.02%
2022/10/28	34.2	61.60	12	61.31	60.60	22.2	49,591	0.04%
2022/10/27	18	61.82	22.2	62.44	63.20	-4.2	49,294	-0.01%
2022/10/26	19	60.73	36	61.47	61.90	-17	49,355	-0.03%
2022/10/25	19	61.68	34	61.76	61.50	-15	49,192	-0.03%
2022/10/24	26	62.66	25	63.15	62.10	1	49,952	0.00%
2022/10/21	8	61.79	22.1	61.51	61.00	-14.1	49,859	-0.03%
2022/10/20	51.2	59.77	19	60.00	61.80	32.2	49,937	0.06%
2022/10/19	18	63.06	35	62.93	63.00	-17	49,334	-0.03%
2022/10/18	39	61.39	54.1	61.91	61.90	-15.1	49,242	-0.03%
2022/10/17	64.1	58.45	107	58.76	60.00	-42.9	49,301	-0.09%	大賣/
2022/10/14	38	60.87	63.1	62.35	62.80	-25.1	48,372	-0.05%
2022/10/13	16.2	60.61	48.2	60.54	59.30	-32	48,140	-0.07%
2022/10/12	51.1	62.04	28.8	61.88	61.60	22.4	48,515	0.05%
2022/10/11	32	63.82	20.6	64.05	63.70	11.4	48,132	0.02%
2022/10/07	18.5	65.23	23.5	65.33	65.10	-5	48,274	-0.01%
2022/10/06	31	63.79	21	64.10	65.00	10	48,762	0.02%
2022/10/05	19.2	64.93	74.1	65.36	64.70	-54.9	48,742	-0.11%
2022/10/04	64.5	64.02	111	63.88	63.80	-46.5	48,954	-0.10%	大賣/
2022/10/03	41.3	62.94	59.1	63.62	63.50	-17.8	48,972	-0.04%
2022/09/30	55	58.88	66.6	59.65	61.50	-11.6	49,276	-0.02%
2022/09/29	61	60.79	40	61.19	59.90	21	49,257	0.04%
2022/09/28	93.1	60.89	46.5	61.69	60.30	46.6	49,185	0.09%
2022/09/27	41.5	63.51	190.1	62.88	63.80	-148.6	49,868	-0.30%	大賣/鉅額交易
2022/09/26	75.2	63.09	120	62.38	61.60	-44.8	50,080	-0.09%	大賣/
2022/09/23	22	67.80	48	67.87	67.40	-26	50,087	-0.05%
2022/09/22	34.2	67.36	26	67.18	66.50	8.2	50,980	0.02%
2022/09/21	52.2	68.70	45.3	69.18	68.90	6.9	52,291	0.01%
2022/09/20	29.3	69.39	34.8	69.31	68.50	-5.5	53,657	-0.01%
2022/09/19	75.3	69.44	16.1	69.17	68.00	59.2	54,545	0.11%
2022/09/16	21.1	71.45	17.1	72.45	73.50	4	55,737	0.01%
2022/09/15	33.2	73.27	60.5	73.35	72.60	-27.3	57,078	-0.05%
2022/09/14	13	70.08	64	70.55	71.80	-51	58,063	-0.09%
2022/09/13	25	71.66	12	71.47	71.10	13	58,936	0.02%
2022/09/12	38.1	71.11	65.8	70.76	71.00	-27.8	60,447	-0.05%
2022/09/08	49.4	68.17	65	68.08	67.80	-15.7	60,618	-0.03%
2022/09/07	18.4	68.85	33	69.03	69.60	-14.6	60,925	-0.02%
2022/09/06	33.1	71.29	41	71.59	70.60	-7.9	60,618	-0.01%
2022/09/05	87.5	70.48	119.3	70.87	70.80	-31.7	60,842	-0.05%	大賣/
2022/09/02	223	73.98	86.1	73.39	71.10	136.9	60,915	0.22%	大買/鉅額交易
2022/09/01	27.3	77.32	17	77.59	76.80	10.3	59,901	0.02%
2022/08/31	38	77.55	78	78.00	78.90	-40	60,664	-0.07%
2022/08/30	50	78.94	109	79.37	78.90	-59	61,022	-0.10%	大賣/
2022/08/29	64.8	78.83	33.1	78.90	79.60	31.7	60,912	0.05%
2022/08/26	33.2	83.90	7.1	83.79	83.40	26.1	60,860	0.04%
2022/08/25	12.1	83.22	17.1	83.41	83.40	-5	60,824	-0.01%
2022/08/24	55.4	82.41	23.8	82.30	82.10	31.6	61,032	0.05%
2022/08/23	16	83.25	12.1	83.25	83.00	3.9	61,445	0.01%
2022/08/22	40.6	83.91	13	84.11	83.60	27.6	61,908	0.04%
2022/08/19	16.1	86.54	237.2	86.88	86.40	-221.2	62,006	-0.36%	大賣/鉅額交易
2022/08/18	7	86.30	16	86.52	86.50	-9	62,392	-0.01%
2022/08/17	26.4	86.78	8	87.00	86.40	18.3	62,883	0.03%
2022/08/16	81.3	86.64	22.1	86.85	86.00	59.2	63,549	0.09%
2022/08/15	88.4	87.97	14.1	88.06	87.50	74.3	65,024	0.11%
2022/08/12	19.2	91.30	17	91.21	91.10	2.2	64,330	0.00%
2022/08/11	40.3	91.97	8.2	91.94	91.00	32.1	64,799	0.05%
2022/08/10	58.6	92.32	14.1	92.13	91.10	44.5	64,739	0.07%
2022/08/09	48	91.87	47.3	92.26	93.30	0.7	64,922	0.00%
2022/08/08	50	89.95	72	90.35	91.10	-22	65,189	-0.03%
2022/08/05	29	90.00	73.2	89.68	90.50	-44.2	64,822	-0.07%
2022/08/04	30	86.55	17	86.71	87.50	13	64,639	0.02%
2022/08/03	11	87.58	22.1	88.02	87.00	-11.1	64,774	-0.02%
2022/08/02	53.3	87.33	14	87.68	87.50	39.3	65,237	0.06%
2022/08/01	13.1	89.53	5	88.98	90.00	8.1	65,706	0.01%
2022/07/29	17.1	89.34	70.4	89.77	89.60	-53.3	66,156	-0.08%
2022/07/28	19.3	87.31	13	86.60	86.50	6.3	66,003	0.01%
2022/07/27	6	87.48	10	88.07	88.20	-4	66,676	-0.01%
2022/07/26	19	86.89	24	86.55	86.70	-5	66,726	-0.01%
2022/07/25	29.2	87.06	12.3	87.24	86.90	16.8	67,735	0.02%
2022/07/22	21	89.33	24.1	89.09	89.50	-3.1	67,498	0.00%
2022/07/21	15.2	87.94	80.6	88.18	88.30	-65.4	67,386	-0.10%
2022/07/20	32.5	87.72	24.2	87.22	86.60	8.2	67,091	0.01%
2022/07/19	41.1	87.71	58	87.64	87.80	-16.9	67,290	-0.03%
2022/07/18	20	86.03	6	86.42	85.60	14	67,138	0.02%
2022/07/15	61.1	86.35	40.1	86.13	86.00	21.1	67,442	0.03%
2022/07/14	27	86.21	77.2	85.77	87.50	-50.1	67,226	-0.07%
2022/07/13	15	85.24	30.1	84.74	83.90	-15.1	66,766	-0.02%
2022/07/12	96.4	83.28	64	82.46	82.10	32.3	66,490	0.05%
2022/07/11	39.2	87.56	47.1	87.83	88.20	-7.8	65,798	-0.01%
2022/07/08	45.9	86.26	47.1	86.34	86.50	-1.2	65,521	0.00%
2022/07/07	29.4	81.76	31.1	82.12	83.20	-1.7	64,780	0.00%
2022/07/06	70.3	81.42	45.2	81.48	80.30	25.1	64,637	0.04%
2022/07/05	44.3	81.15	69.3	80.80	82.10	-25	64,396	-0.04%
2022/07/04	41.4	78.49	43.4	78.37	78.20	-2	63,460	0.00%
2022/07/01	77.4	80.83	85	80.05	77.80	-7.6	63,137	-0.01%
2022/06/30	103.5	82.92	119.4	82.59	82.30	-15.9	62,173	-0.03%	大買/大賣/
2022/06/29	204.5	87.07	113.7	86.45	85.50	90.8	61,324	0.15%	大買/大賣/
2022/06/28	176.6	88.13	90.2	89.44	91.70	86.4	59,592	0.15%	大買/
2022/06/27	37.2	85.80	30	85.98	86.10	7.2	57,684	0.01%
2022/06/24	100.7	99.55	89.7	99.61	98.30	11.1	56,688	0.02%
2022/06/23	61.4	98.51	441.2	101.01	96.20	-379.8	55,115	-0.69%	大賣/鉅額交易
2022/06/22	61	103.84	43	103.99	101.00	18	54,660	0.03%
2022/06/21	53.2	110.47	36	110.36	109.50	17.2	53,484	0.03%
2022/06/20	116.7	113.02	40.5	112.57	111.50	76.2	52,638	0.14%	大買/
2022/06/17	230.2	119.08	24.2	117.71	119.50	206	51,241	0.40%	大買/鉅額交易
2022/06/16	54.8	119.44	24	118.50	117.00	30.8	51,178	0.06%
2022/06/15	14.7	123.31	5	124.30	122.00	9.7	51,700	0.02%
2022/06/14	38.4	121.54	22.1	122.11	123.50	16.3	54,011	0.03%
2022/06/13	69.4	121.66	12	122.00	120.50	57.4	58,139	0.10%
2022/06/10	33	125.33	10.1	125.79	126.00	22.9	62,125	0.04%
2022/06/09	110.2	126.58	21.2	126.74	126.50	89	64,603	0.14%	大買/
2022/06/08	32.1	129.34	106.5	129.48	130.00	-74.4	64,840	-0.11%	大賣/
2022/06/07	0.1	126.50	4.1	127.49	127.00	-4	65,936	-0.01%
2022/06/06	4	127.62	16.1	127.00	126.50	-12	68,012	-0.02%
2022/06/02	8	126.25	8.2	126.19	126.50	-0.2	70,608	0.00%
2022/06/01	7.6	126.00	23	126.13	126.00	-15.4	74,008	-0.02%
2022/05/31	52	124.54	26	124.58	124.50	26	78,382	0.03%
2022/05/30	34	127.56	11.4	127.10	127.00	22.7	79,315	0.03%
2022/05/27	8	127.44	26.2	127.48	128.00	-18.2	79,731	-0.02%
2022/05/26	19.1	126.35	35	126.96	125.50	-15.9	80,643	-0.02%
2022/05/25	27.1	126.68	51	127.14	127.00	-23.9	81,062	-0.03%
2022/05/24	17	126.97	46.1	126.48	125.00	-29.1	81,523	-0.04%
2022/05/23	54.1	123.80	135.1	125.29	127.00	-81	81,311	-0.10%	大賣/
2022/05/20	13.4	117.58	40.3	117.61	117.50	-26.8	80,820	-0.03%
2022/05/19	60	113.30	38.1	113.48	115.00	21.9	81,893	0.03%
2022/05/18	51	117.57	10	117.60	117.50	41	82,686	0.05%
2022/05/17	82.2	117.67	46	117.02	116.50	36.2	82,835	0.04%
2022/05/16	73.3	119.50	71.1	119.39	119.00	2.2	82,318	0.00%
2022/05/13	14.9	123.54	14.3	123.68	123.50	0.7	81,633	0.00%
2022/05/12	40.6	122.46	25.1	122.20	121.00	15.5	82,357	0.02%
2022/05/11	24.6	125.18	8	124.38	124.00	16.6	82,420	0.02%
2022/05/10	32.1	124.40	21.1	126.22	127.50	11	82,463	0.01%
2022/05/09	76.4	126.96	19.3	127.38	126.00	57	82,564	0.07%
2022/05/06	20.2	129.33	85.2	129.40	130.50	-65	83,956	-0.08%
2022/05/05	149	131.51	125.9	130.06	130.00	23.1	84,000	0.03%	大買/大賣/
2022/05/04	29.1	129.98	54.9	130.33	130.00	-25.8	83,662	-0.03%
2022/05/03	11.1	125.86	16.1	125.84	126.50	-5	83,182	-0.01%
2022/04/29	18.1	125.25	100.7	125.71	126.00	-82.6	83,396	-0.10%
2022/04/28	10.5	121.24	11.4	121.46	120.50	-0.9	83,043	0.00%
2022/04/27	41	119.51	20	120.00	121.00	21	83,084	0.03%
2022/04/26	22.4	121.51	2	122.00	121.00	20.4	83,162	0.02%
2022/04/25	44.6	122.20	12	122.13	121.50	32.6	83,168	0.04%
2022/04/22	28.3	126.05	34.1	126.34	126.50	-5.8	82,614	-0.01%
2022/04/21	20.3	125.48	29.8	125.68	125.00	-9.6	82,619	-0.01%
2022/04/20	21.1	123.72	17.1	124.27	123.50	4.1	82,611	0.00%
2022/04/19	13.5	122.93	15.6	123.82	123.00	-2	82,899	0.00%
2022/04/18	24.7	121.40	6	121.67	121.00	18.7	83,044	0.02%
2022/04/15	27.1	122.72	23.1	123.41	124.00	4	83,260	0.00%
2022/04/14	43	123.56	25.2	122.98	122.00	17.8	83,333	0.02%
2022/04/13	16.3	123.81	35	123.71	124.50	-18.7	83,224	-0.02%
2022/04/12	50.3	120.42	123	120.44	120.00	-72.7	83,001	-0.09%	大賣/
2022/04/11	33	123.09	19	122.58	121.50	14	82,677	0.02%
2022/04/08	14	123.07	56.5	122.82	124.00	-42.5	83,699	-0.05%
2022/04/07	78.1	119.76	14	119.57	119.00	64.1	84,236	0.08%
2022/04/06	47.2	123.64	19	123.45	123.50	28.2	83,973	0.03%
2022/04/01	17	125.50	46	125.36	126.50	-29	84,317	-0.03%
2022/03/31	12.5	124.58	12.1	124.30	124.50	0.4	83,818	0.00%
2022/03/30	21	124.31	17.2	124.52	124.00	3.8	83,671	0.00%
2022/03/29	39.3	124.19	28.1	124.27	123.50	11.2	83,578	0.01%
2022/03/28	26.7	120.49	126.5	120.49	122.50	-99.8	83,389	-0.12%	大賣/
2022/03/25	124.8	123.61	88.1	123.03	122.00	36.7	83,417	0.04%	大買/
2022/03/24	52	128.47	13	128.77	128.00	39	82,453	0.05%
2022/03/23	23	130.24	15	130.53	130.50	8	82,569	0.01%
2022/03/22	31.1	130.94	10	130.40	129.50	21.1	82,630	0.03%
2022/03/21	43.8	130.57	61.7	130.77	131.50	-17.9	83,027	-0.02%
2022/03/18	91.8	130.05	334.6	129.39	130.00	-242.8	83,743	-0.29%	大賣/鉅額交易
2022/03/17	444.1	132.19	731.1	130.35	133.00	-286.9	83,304	-0.34%	大買/大賣/鉅額交易
2022/03/16	745.4	127.80	451	132.59	127.00	294.4	81,632	0.36%	大買/大賣/鉅額交易
2022/03/15	341.1	132.68	204.8	132.68	130.00	136.4	77,870	0.18%	大買/大賣/鉅額交易
2022/03/14	386.3	132.02	249.7	130.96	132.50	136.6	75,063	0.18%	大買/大賣/鉅額交易
2022/03/11	63.4	124.88	37	125.30	125.50	26.4	74,144	0.04%
2022/03/10	157.2	127.29	91.1	126.01	124.00	66.1	74,720	0.09%	大買/
2022/03/09	109.9	122.90	126.6	122.74	125.50	-16.7	74,426	-0.02%	大買/大賣/
2022/03/08	175.1	121.59	114.4	120.48	118.00	60.7	75,309	0.08%	大買/大賣/
2022/03/07	260.2	128.50	106.5	127.79	125.50	153.7	73,027	0.21%	大買/大賣/鉅額交易
2022/03/04	510.3	132.38	252.2	132.92	133.00	258.1	70,755	0.36%	大買/大賣/鉅額交易
2022/03/03	123.1	124.28	136.5	124.33	125.00	-13.4	67,329	-0.02%	大買/大賣/
2022/03/02	47.2	120.89	57.1	120.43	120.50	-9.9	67,365	-0.01%
2022/03/01	50.2	119.79	116.5	119.68	120.50	-66.3	67,492	-0.10%	大賣/
2022/02/25	21.1	115.76	32.2	115.73	115.50	-11.1	66,518	-0.02%
2022/02/24	67.5	113.03	82	113.25	112.50	-14.5	66,509	-0.02%
2022/02/23	23.1	115.39	49.6	116.03	116.00	-26.5	66,667	-0.04%
2022/02/22	133.2	113.75	60	114.05	113.50	73.2	66,784	0.11%	大買/
2022/02/21	51.2	118.87	67.3	119.46	119.50	-16.1	66,056	-0.02%
2022/02/18	56.5	115.71	96.6	115.52	116.50	-40.1	65,633	-0.06%
2022/02/17	23.1	112.85	16	113.47	112.00	7.1	65,389	0.01%
2022/02/16	25	113.02	46.7	112.72	112.50	-21.7	65,849	-0.03%
2022/02/15	16.5	111.76	28.5	110.74	111.00	-12	67,216	-0.02%
2022/02/14	73.6	113.22	53.1	112.84	110.50	20.5	69,698	0.03%
2022/02/11	60.2	113.41	55.2	112.75	112.00	5.1	70,922	0.01%
2022/02/10	27.1	113.37	89.2	113.06	114.00	-62.1	73,391	-0.08%
2022/02/09	171	113.11	153.4	112.82	112.00	17.7	75,972	0.02%	大買/大賣/
2022/02/08	220.4	112.40	217.4	112.28	112.50	3	76,404	0.00%	大買/大賣/
2022/02/07	12.1	102.28	82.5	103.92	108.00	-70.4	75,977	-0.09%
2022/01/26	74	98.08	85.2	98.90	98.60	-11.2	77,797	-0.01%
2022/01/25	128	97.71	93	95.83	95.10	35	78,903	0.04%	大買/
2022/01/24	64.5	98.17	63	99.63	99.90	1.5	79,863	0.00%
2022/01/21	74.1	100.41	22.1	100.52	99.00	51.9	81,531	0.06%
2022/01/20	9.1	104.16	42	104.08	104.00	-32.9	81,873	-0.04%
2022/01/19	24.7	104.70	28.1	105.07	104.00	-3.4	82,182	0.00%
2022/01/18	14.1	106.60	17	105.97	106.50	-2.9	82,578	0.00%
2022/01/17	35.1	105.51	20.1	105.67	105.50	15	84,025	0.02%
2022/01/14	39.5	104.72	88.1	104.71	107.50	-48.6	85,320	-0.06%
2022/01/13	53.3	106.53	34.2	107.48	105.00	19.1	85,258	0.02%
2022/01/12	123.8	109.30	53	109.16	108.00	70.8	85,586	0.08%	大買/
2022/01/11	22	112.52	47.2	112.60	112.00	-25.1	86,061	-0.03%
2022/01/10	61.3	111.58	36	111.38	111.50	25.3	88,288	0.03%
2022/01/07	28.4	113.96	14.6	113.90	113.50	13.8	88,943	0.02%
2022/01/06	42	114.96	25.1	114.63	114.50	16.9	90,871	0.02%
2022/01/05	53	115.38	320	115.50	115.00	-267	92,607	-0.29%	大賣/鉅額交易
2022/01/04	13.1	114.70	213.2	115.44	115.50	-200	94,435	-0.21%	大賣/鉅額交易
2022/01/03	86.9	115.75	299.2	115.45	114.50	-212.3	95,492	-0.22%	大賣/鉅額交易
2021/12/30	90.7	121.28	67.4	120.97	121.00	23.3	96,085	0.02%
2021/12/29	38	125.51	41.1	125.60	124.50	-3.1	96,956	0.00%
2021/12/28	26.4	125.75	75	125.59	125.00	-48.6	99,686	-0.05%
2021/12/27	8	123.06	5.1	122.51	122.50	3	102,126	0.00%
2021/12/24	21	123.31	23	122.65	122.50	-2	104,474	0.00%
2021/12/23	22.1	123.73	12.9	124.06	122.50	9.3	104,848	0.01%
2021/12/22	70.1	124.99	33	124.62	124.00	37.1	105,445	0.04%
2021/12/21	11.4	124.00	63.2	124.27	125.50	-51.8	106,154	-0.05%
2021/12/20	28.1	121.74	47.2	123.58	122.00	-19.1	106,601	-0.02%
2021/12/17	28.5	124.37	42.2	124.66	123.50	-13.7	107,404	-0.01%
2021/12/16	45.1	122.94	47.1	122.96	122.00	-2	107,424	0.00%
2021/12/15	84.3	121.59	55.1	121.29	122.50	29.3	107,772	0.03%
2021/12/14	220.6	122.56	154.5	123.50	120.00	66.1	108,598	0.06%	大買/大賣/
2021/12/13	66.1	127.53	141.1	128.18	127.50	-75	107,638	-0.07%	大賣/
2021/12/10	163.2	124.95	86.5	124.52	124.00	76.7	107,904	0.07%	大買/
2021/12/09	54.1	127.53	40.2	127.37	128.50	13.9	108,286	0.01%
2021/12/08	82.4	128.97	180.5	129.14	127.00	-98.1	108,570	-0.09%	大賣/
2021/12/07	203	127.35	103.2	127.48	126.50	99.9	108,326	0.09%	大買/大賣/
2021/12/06	88.5	125.84	185.6	125.61	125.50	-97	107,348	-0.09%	大賣/
2021/12/03	97.4	123.73	80.2	123.05	121.00	17.1	107,425	0.02%
2021/12/02	143.4	120.66	223	121.27	122.00	-79.5	108,920	-0.07%	大買/大賣/
2021/12/01	46	114.83	57.1	115.93	115.00	-11.1	108,146	-0.01%
2021/11/30	29.5	113.62	81.1	114.08	115.50	-51.7	109,446	-0.05%
2021/11/29	57.5	110.72	61.1	110.46	110.00	-3.6	110,108	0.00%
2021/11/26	128.4	110.40	43.1	110.32	108.50	85.3	111,251	0.08%	大買/
2021/11/25	54	113.33	60.2	114.14	114.50	-6.2	111,468	-0.01%
2021/11/24	34	111.21	22	111.43	111.00	12	111,235	0.01%
2021/11/23	43	111.63	44	112.26	111.00	-1	112,812	0.00%
2021/11/22	49	110.34	69.3	110.73	110.50	-20.3	114,198	-0.02%
2021/11/19	77	109.02	55.1	109.04	107.50	21.9	114,975	0.02%
2021/11/18	26.1	108.79	35.2	108.76	109.50	-9.1	117,677	-0.01%
2021/11/17	41.2	107.54	32	108.14	107.50	9.2	121,270	0.01%
2021/11/16	26.1	108.31	135.3	108.13	110.00	-109.2	123,103	-0.09%	大賣/鉅額交易
2021/11/15	60.5	107.30	42	107.30	105.00	18.5	127,419	0.01%
2021/11/12	76.3	108.10	265	106.96	106.50	-188.7	131,716	-0.14%	大賣/鉅額交易
2021/11/11	153.7	110.32	164.3	109.23	106.00	-10.6	132,977	-0.01%	大買/大賣/
2021/11/10	75.1	116.21	48.1	117.23	115.00	27	135,003	0.02%
2021/11/09	254.5	118.10	173.6	117.29	116.00	80.9	140,209	0.06%	大買/大賣/
2021/11/08	80.1	110.49	165.1	114.18	118.00	-85	142,061	-0.06%	大賣/
2021/11/05	86.6	106.28	64.1	106.90	107.50	22.4	139,337	0.02%
2021/11/04	631.4	111.71	104.4	108.36	106.00	527	138,354	0.38%	大買/大賣/鉅額交易
2021/11/03	375.2	107.65	251.9	106.77	108.50	123.3	136,510	0.09%	大買/大賣/鉅額交易
2021/11/02	99.2	101.09	114.4	100.81	101.50	-15.2	134,128	-0.01%	大賣/
2021/11/01	178.5	99.04	76.5	98.89	98.00	102	132,545	0.08%	大買/鉅額交易
2021/10/29	116.3	94.95	146.1	94.94	96.50	-29.8	131,175	-0.02%	大買/大賣/
2021/10/28	60	91.20	65.2	91.52	90.60	-5.2	129,241	0.00%
2021/10/27	64	89.54	72	89.26	89.30	-8	128,450	-0.01%
2021/10/26	204.2	90.47	108.4	90.62	90.40	95.8	128,539	0.07%	大買/大賣/
2021/10/25	49.1	87.90	102.7	88.06	89.50	-53.5	128,190	-0.04%	大賣/
2021/10/22	91.5	86.04	60.1	85.70	85.10	31.4	134,285	0.02%
2021/10/21	39	89.62	57.2	89.73	89.30	-18.2	138,034	-0.01%
2021/10/20	54.1	89.44	94.2	89.99	88.30	-40.1	141,419	-0.03%
2021/10/19	123	89.56	98.4	89.47	88.00	24.6	147,572	0.02%	大買/
2021/10/18	163	86.61	324.7	85.81	89.00	-161.7	153,817	-0.11%	大買/大賣/鉅額交易
2021/10/15	291.3	92.45	273	92.90	92.30	18.3	158,915	0.01%	大買/大賣/
2021/10/14	536.3	91.45	184.1	91.25	92.40	352.2	165,462	0.21%	大買/大賣/鉅額交易
2021/10/13	125.4	90.12	152.7	91.33	88.50	-27.3	169,792	-0.02%	大買/大賣/
2021/10/12	91.1	89.90	95.1	90.42	87.40	-4	178,274	0.00%
2021/10/08	75.2	97.48	72	96.98	96.80	3.2	182,954	0.00%
2021/10/07	71.1	97.40	128	98.39	98.50	-56.9	193,894	-0.03%	大賣/
2021/10/06	164.2	95.03	263.8	94.45	92.50	-99.7	200,591	-0.05%	大買/大賣/
2021/10/05	232.4	97.37	145.6	95.91	98.20	86.8	207,184	0.04%	大買/大賣/
2021/10/04	163.3	99.88	791.2	97.88	97.20	-627.8	213,430	-0.29%	大買/大賣/鉅額交易
2021/10/01	303	109.35	90.3	109.52	108.00	212.7	221,206	0.10%	大買/鉅額交易
2021/09/30	61	118.42	96.2	117.40	119.50	-35.2	228,637	-0.02%
2021/09/29	80.4	117.10	78	117.67	116.50	2.4	234,860	0.00%
2021/09/28	98.8	120.42	63	119.56	119.00	35.8	235,128	0.02%
2021/09/27	110.5	126.78	92	127.46	124.50	18.5	235,404	0.01%	大買/
2021/09/24	397.3	126.39	152.2	125.74	126.50	245.1	235,906	0.10%	大買/大賣/鉅額交易
2021/09/23	79.3	121.39	81	122.09	121.50	-1.7	235,844	0.00%
2021/09/22	129.3	119.43	65.5	120.10	119.50	63.8	236,684	0.03%	大買/
2021/09/17	26	121.98	183.4	122.10	123.00	-157.4	237,068	-0.07%	大賣/鉅額交易
2021/09/16	142.4	118.76	77	119.64	118.00	65.4	236,470	0.03%	大買/
2021/09/15	101.2	117.70	225.2	119.04	121.50	-124	236,838	-0.05%	大買/大賣/鉅額交易
2021/09/14	187.9	119.22	41.1	120.16	117.50	146.8	237,316	0.06%	大買/鉅額交易
2021/09/13	120	126.63	71	127.20	124.50	49	237,488	0.02%	大買/
2021/09/10	53.1	121.86	60.5	123.67	125.50	-7.3	246,873	0.00%
2021/09/09	41.2	120.67	25	121.18	121.50	16.2	257,351	0.01%
2021/09/08	83	120.90	108.4	120.73	122.00	-25.4	263,381	-0.01%	大賣/
2021/09/07	196	120.85	220.5	119.83	120.50	-24.5	272,442	-0.01%	大買/大賣/
2021/09/06	128.8	116.35	539.9	117.34	113.00	-411.2	276,298	-0.15%	大買/大賣/鉅額交易
2021/09/03	172.7	121.32	103	121.85	120.50	69.7	281,059	0.02%	大買/大賣/
2021/09/02	69.6	125.46	140.1	125.31	126.00	-70.5	284,216	-0.02%	大賣/
2021/09/01	175.3	128.34	125.5	128.33	125.00	49.9	287,620	0.02%	大買/大賣/
2021/08/31	163.4	132.65	233.1	136.10	133.50	-69.7	289,436	-0.02%	大買/大賣/
2021/08/30	235	136.21	39.5	138.07	136.00	195.5	296,177	0.07%	大買/鉅額交易
2021/08/27	85.2	138.45	368.5	137.04	137.00	-283.3	301,757	-0.09%	大賣/鉅額交易
2021/08/26	412.8	139.35	426.2	138.40	140.00	-13.4	307,355	0.00%	大買/大賣/
2021/08/25	394.2	138.07	415.1	135.68	138.50	-20.9	313,162	-0.01%	大買/大賣/
2021/08/24	538.5	136.45	665.7	142.21	134.50	-127.2	317,742	-0.04%	大買/大賣/鉅額交易
2021/08/23	1,021.6	141.27	847.7	138.92	139.50	173.9	322,119	0.05%	大買/大賣/鉅額交易
2021/08/20	336.3	129.91	318.2	129.20	130.50	18.1	325,644	0.01%	大買/大賣/
2021/08/19	301	133.10	337	132.27	126.50	-36	335,133	-0.01%	大買/大賣/
2021/08/18	926.1	132.86	943.7	127.50	136.50	-17.7	341,307	-0.01%	大買/大賣/
2021/08/17	368.2	125.97	317	129.02	124.50	51.2	345,747	0.01%	大買/大賣/
2021/08/16	311.6	129.66	197.5	132.72	126.00	114	353,207	0.03%	大買/大賣/鉅額交易
2021/08/13	278.6	135.60	231.8	136.23	133.00	46.8	356,926	0.01%	大買/大賣/
2021/08/12	98.3	127.11	86.7	128.32	133.50	11.7	361,288	0.00%
2021/08/11	8.3	119.35	221	122.87	125.00	-212.7	362,298	-0.06%	大賣/鉅額交易
2021/08/10	4.3	127.95	4.2	130.46	130.00	0.1	366,350	0.00%
2021/08/09	12.3	133.94	5.1	133.09	132.50	7.2	375,355	0.00%
2021/08/06	12	132.17	51.2	132.98	131.00	-39.2	385,819	-0.01%
2021/08/05	12	127.58	9.3	126.45	125.50	2.7	394,945	0.00%
2021/08/04	4.2	129.50	6.4	129.96	129.00	-2.2	400,626	0.00%
2021/08/03	507	124.99	15.9	126.10	126.00	491.1	409,286	0.12%	大買/鉅額交易
2021/08/02	533.1	123.39	375.1	112.74	120.00	157.9	416,150	0.04%	大買/大賣/鉅額交易
2021/07/30	65.1	125.62	15.4	128.98	117.00	49.7	423,521	0.01%
2021/07/29	348	123.78	38.3	127.11	129.50	309.7	430,617	0.07%	大買/鉅額交易
2021/07/28	446.1	118.00	519.2	117.23	118.00	-73	438,242	-0.02%	大買/大賣/
2021/07/27	385.3	126.39	440	126.83	122.50	-54.7	443,452	-0.01%	大買/大賣/
2021/07/26	244.7	141.33	715	143.08	136.00	-470.3	443,188	-0.11%	大買/大賣/鉅額交易
2021/07/23	850.2	144.06	383.5	142.56	145.50	466.7	444,634	0.10%	大買/大賣/鉅額交易
2021/07/22	2,310.9	140.02	4,131.4	144.51	140.50	-1,820.6	444,272	-0.41%	大買/大賣/鉅額交易
2021/07/21	2,592.7	157.64	2,243.6	164.42	153.50	349.1	443,347	0.08%	大買/大賣/鉅額交易
2021/07/20	2,394.9	177.61	2,855.8	181.81	170.50	-460.9	438,485	-0.11%	大買/大賣/鉅額交易
2021/07/19	1,609.3	189.71	2,378.6	191.97	188.00	-769.2	437,498	-0.18%	大買/大賣/鉅額交易
2021/07/16	2,413.1	189.15	401.1	189.12	188.00	2,012	431,890	0.47%	大買/大賣/鉅額交易
2021/07/15	1,347.8	174.95	1,452.3	170.41	179.00	-104.5	421,928	-0.02%	大買/大賣/鉅額交易
2021/07/14	1,132.2	169.62	1,432.1	165.81	163.00	-299.9	415,579	-0.07%	大買/大賣/鉅額交易
2021/07/13	531.3	188.39	416.3	187.70	176.00	114.9	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	1,214.4	202.24	759.1	203.93	195.50	455.4	395,926	0.12%	大買/大賣/鉅額交易
2021/07/09	852.9	203.68	393.3	208.03	195.50	459.7	387,845	0.12%	大買/大賣/鉅額交易
2021/07/08	513.7	210.90	757.9	207.86	216.50	-244.2	379,248	-0.06%	大買/大賣/鉅額交易
2021/07/07	1,259.3	219.75	676.4	213.30	210.00	582.8	368,918	0.16%	大買/大賣/鉅額交易
2021/07/06	159.4	207.85	191.1	212.46	216.50	-31.7	359,596	-0.01%	大買/大賣/
2021/07/05	53.1	188.89	43.5	192.03	197.00	9.6	353,712	0.00%
2021/07/02	98.4	192.10	99.5	190.32	191.00	-1.1	356,844	0.00%
2021/07/01	112.8	193.75	92	194.20	196.00	20.9	356,879	0.01%	大買/
2021/06/30	45.2	174.88	156.3	177.69	182.50	-111.1	356,519	-0.03%	大賣/鉅額交易
2021/06/29	129	167.23	101.2	165.14	166.00	27.8	356,354	0.01%	大買/大賣/
2021/06/28	154.3	162.26	153.6	162.50	166.00	0.7	356,036	0.00%	大買/大賣/
2021/06/25	408.5	151.20	107.3	150.83	151.00	301.2	355,308	0.08%	大買/大賣/鉅額交易
2021/06/24	96.9	143.79	95.9	144.06	149.00	1	355,062	0.00%
2021/06/23	143.5	142.30	115	142.24	139.50	28.5	354,532	0.01%	大買/大賣/
2021/06/22	385.3	160.54	83.7	155.92	154.50	301.6	353,074	0.09%	大買/鉅額交易
2021/06/21	626.8	158.57	560.5	158.79	158.50	66.3	352,224	0.02%	大買/大賣/
2021/06/18	473.6	146.32	510.9	146.77	149.50	-37.2	343,265	-0.01%	大買/大賣/
2021/06/17	267.8	131.21	255.4	132.55	140.50	12.4	335,123	0.00%	大買/大賣/
2021/06/16	623.2	133.57	508.8	133.95	130.00	114.4	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	253.8	122.42	259.6	124.49	127.50	-5.9	325,696	0.00%	大買/大賣/
2021/06/11	290.7	116.32	360.9	116.17	116.00	-70.2	322,158	-0.02%	大買/大賣/
2021/06/09	273.6	114.47	221.1	113.77	113.00	52.5	317,997	0.02%	大買/大賣/
2021/06/08	174.4	111.34	640.9	111.37	114.50	-466.5	317,367	-0.15%	大買/大賣/鉅額交易
2021/06/07	1,363.2	107.37	1,326.2	109.49	107.00	37	316,138	0.01%	大買/大賣/
2021/06/04	481.1	115.49	382.2	116.44	115.50	98.9	310,473	0.03%	大買/大賣/
2021/06/03	507.3	114.64	1,367.6	113.97	112.50	-860.2	305,815	-0.28%	大買/大賣/鉅額交易
2021/06/02	642.8	113.61	288.6	114.42	111.00	354.2	300,491	0.12%	大買/大賣/鉅額交易
2021/06/01	227.6	106.01	571.7	106.78	112.50	-344.1	294,111	-0.12%	大買/大賣/鉅額交易
2021/05/31	600.2	107.93	470.3	109.23	102.50	129.9	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	504.4	106.88	536.8	106.49	108.00	-32.4	284,171	-0.01%	大買/大賣/
2021/05/27	606.9	102.05	440.7	102.34	103.00	166.2	282,340	0.06%	大買/大賣/鉅額交易
2021/05/26	500.8	93.94	926.3	95.01	98.80	-425.5	273,176	-0.16%	大買/大賣/鉅額交易
2021/05/25	835.3	92.18	502.4	91.07	91.00	332.9	264,602	0.13%	大買/大賣/鉅額交易
2021/05/24	816.1	96.41	463.8	95.19	93.10	352.3	258,762	0.14%	大買/大賣/鉅額交易
2021/05/21	438.7	88.90	431	89.51	91.80	7.7	254,732	0.00%	大買/大賣/
2021/05/20	660.8	84.29	751.4	84.23	83.50	-90.6	249,501	-0.04%	大買/大賣/
2021/05/19	265.3	78.20	215.1	78.91	80.50	50.2	240,679	0.02%	大買/大賣/
2021/05/18	1,703	72.04	451.2	72.43	73.20	1,251.8	240,357	0.52%	大買/大賣/鉅額交易
2021/05/17	3,654.2	70.30	3,991.2	68.72	66.60	-337	239,398	-0.14%	大買/大賣/鉅額交易
2021/05/14	694.3	75.32	2,375.7	74.46	74.00	-1,681.5	231,834	-0.73%	大買/大賣/鉅額交易
2021/05/13	1,478.6	82.22	2,142.9	80.98	79.20	-664.3	223,617	-0.30%	大買/大賣/鉅額交易
2021/05/12	401.5	91.05	300	91.47	87.90	101.5	219,837	0.05%	大買/大賣/鉅額交易
2021/05/11	671	100.28	413.8	99.67	97.60	257.2	217,333	0.12%	大買/大賣/鉅額交易
2021/05/10	1,087.9	98.76	896.8	97.33	100.50	191.1	211,021	0.09%	大買/大賣/鉅額交易
2021/05/07	280.5	87.50	344.5	88.08	91.50	-64	205,669	-0.03%	大買/大賣/
2021/05/06	592.4	87.15	565.2	86.41	84.30	27.2	199,980	0.01%	大買/大賣/
2021/05/05	403.8	84.28	563.1	83.25	87.00	-159.3	194,188	-0.08%	大買/大賣/鉅額交易
2021/05/04	1,312.4	85.22	772.9	85.78	80.00	539.6	188,143	0.29%	大買/大賣/鉅額交易
2021/05/03	863.3	86.02	328.9	86.61	87.70	534.4	178,164	0.30%	大買/大賣/鉅額交易
2021/04/29	253.2	75.64	235.8	75.43	79.80	17.4	176,200	0.01%	大買/大賣/
2021/04/28	599	74.63	342.5	75.36	75.00	256.5	175,065	0.15%	大買/大賣/鉅額交易
2021/04/27	722.2	69.76	260.9	71.02	72.00	461.3	173,347	0.27%	大買/大賣/鉅額交易
2021/04/26	87	65.43	291	65.45	66.40	-204	173,132	-0.12%	大賣/鉅額交易
2021/04/23	588.1	59.35	1,167	57.55	60.40	-578.9	171,013	-0.34%	大買/大賣/鉅額交易
2021/04/22	89.2	62.65	32	63.83	59.60	57.2	164,496	0.03%
2021/04/21	42	60.82	57.2	61.88	62.70	-15.2	164,016	-0.01%
2021/04/20	84	54.96	24	54.64	57.00	60	164,103	0.04%
2021/04/19	78.2	54.52	45	55.20	55.00	33.2	164,405	0.02%
2021/04/16	12	49.14	113.8	47.99	50.60	-101.8	164,100	-0.06%	大賣/鉅額交易
2021/04/15	4	47.34	66	47.15	46.70	-62	164,510	-0.04%
2021/04/14	38	43.84	27.5	43.68	45.50	10.5	164,583	0.01%
2021/04/13	54	46.71	48	46.90	44.80	6	164,633	0.00%
2021/04/12	169	45.73	136.6	46.08	46.10	32.4	164,629	0.02%	大買/大賣/
2021/04/09	286	41.77	97	42.03	42.75	189	165,508	0.11%	大買/鉅額交易
2021/04/08	291.2	46.59	198.4	46.52	46.20	92.8	166,041	0.06%	大買/大賣/
2021/04/07	96.5	45.33	75.3	46.07	46.35	21.2	163,315	0.01%
2021/04/06	1,120.5	42.28	71.5	41.60	44.15	1,049	167,064	0.63%	大買/鉅額交易
2021/04/01	89	39.48	105.7	39.67	40.15	-16.7	166,929	-0.01%	大賣/
2021/03/31	118.6	37.54	202	37.70	37.70	-83.4	168,610	-0.05%	大買/大賣/
2021/03/30	69.3	35.03	51	35.02	35.40	18.3	170,852	0.01%
2021/03/29	35.5	35.23	73	35.37	35.25	-37.5	173,799	-0.02%
2021/03/26	43	33.13	269	33.26	34.00	-226	177,613	-0.13%	大賣/鉅額交易
2021/03/25	74	32.75	17	32.71	32.50	57	180,526	0.03%
2021/03/24	52	33.57	137	33.57	33.80	-85	183,190	-0.05%	大賣/
2021/03/23	144.1	34.18	333.6	33.63	33.50	-189.5	183,605	-0.10%	大買/大賣/鉅額交易
2021/03/22	250	35.46	298.6	35.61	35.85	-48.6	183,839	-0.03%	大買/大賣/
2021/03/19	337.2	32.61	498.1	32.59	32.60	-160.9	183,461	-0.09%	大買/大賣/鉅額交易
2021/03/18	155.6	31.74	166.7	31.64	31.90	-11.1	179,519	-0.01%	大買/大賣/
2021/03/17	331	30.75	373	30.74	31.30	-42	178,101	-0.02%	大買/大賣/
2021/03/16	448.6	30.31	301	30.27	30.05	147.6	175,723	0.08%	大買/大賣/鉅額交易
2021/03/15	152.3	30.28	163.5	30.46	31.30	-11.2	173,929	-0.01%	大買/大賣/
2021/03/12	251	29.29	268	29.19	29.15	-17	171,598	-0.01%	大買/大賣/
2021/03/11	260.6	28.64	385	28.75	28.10	-124.4	167,339	-0.07%	大買/大賣/鉅額交易
2021/03/10	152	27.86	311	27.98	28.00	-159	164,597	-0.10%	大買/大賣/鉅額交易
2021/03/09	115	27.19	77.1	27.15	27.60	37.9	162,088	0.02%	大買/
2021/03/08	78	27.01	72	27.08	26.80	6	160,756	0.00%
2021/03/05	351	26.60	155	26.35	26.05	196	159,337	0.12%	大買/大賣/鉅額交易
2021/03/04	118.2	27.04	104	26.91	26.60	14.2	158,383	0.01%	大買/大賣/
2021/03/03	327	27.27	178	27.14	27.60	149	157,418	0.09%	大買/大賣/鉅額交易
2021/03/02	649	28.87	796	28.00	27.10	-147	155,628	-0.09%	大買/大賣/鉅額交易
2021/02/26	262	28.20	160.1	28.15	29.00	101.9	151,002	0.07%	大買/大賣/鉅額交易
2021/02/25	896	28.78	693	28.67	28.50	203	148,592	0.14%	大買/大賣/鉅額交易
2021/02/24	525.5	28.78	553	28.85	27.90	-27.5	146,173	-0.02%	大買/大賣/
2021/02/23	627.1	28.71	847.1	28.94	28.25	-220	142,744	-0.15%	大買/大賣/鉅額交易
2021/02/22	105	27.85	236.7	28.07	28.15	-131.7	136,924	-0.10%	大買/大賣/鉅額交易
2021/02/19	190.1	25.33	155	25.29	25.60	35.1	134,800	0.03%	大買/大賣/
2021/02/18	305	24.96	354.9	25.10	25.55	-49.9	132,533	-0.04%	大買/大賣/
2021/02/17	97	22.50	114.7	22.47	23.65	-17.7	127,312	-0.01%	大賣/
2021/02/05	75.4	21.78	62.1	21.71	21.50	13.3	124,684	0.01%
2021/02/04	91.1	21.84	73	21.85	21.95	18.1	124,262	0.01%
2021/02/03	267.1	21.62	254.5	21.70	21.60	12.6	123,587	0.01%	大買/大賣/
2021/02/02	66.5	19.77	89	20.30	20.95	-22.5	119,774	-0.02%
2021/02/01	71	19.22	68	19.24	19.05	3	118,145	0.00%
2021/01/29	207.3	20.07	63	20.11	19.75	144.3	116,569	0.12%	大買/鉅額交易
2021/01/28	41	20.70	61.3	21.09	20.70	-20.3	115,488	-0.02%
2021/01/27	72.1	21.29	35	21.27	20.80	37.1	114,260	0.03%
2021/01/26	168	22.06	54	21.94	21.60	114	112,583	0.10%	大買/鉅額交易
2021/01/25	166	23.30	111	23.41	23.00	55	110,642	0.05%	大買/大賣/
2021/01/22	117	21.65	100.7	21.89	22.60	16.3	108,188	0.02%	大買/
2021/01/21	512	21.16	393	21.52	20.85	119	105,576	0.11%	大買/大賣/鉅額交易
2021/01/20	131.8	20.78	221.5	20.65	20.20	-89.7	101,734	-0.09%	大買/大賣/
2021/01/19	377.9	23.80	142.2	23.53	21.85	235.7	97,764	0.24%	大買/大賣/鉅額交易
2021/01/18	27	22.89	40.9	21.84	23.80	-13.9	93,141	-0.01%
2021/01/15	66	23.35	5.2	23.99	23.35	60.8	92,675	0.07%
2021/01/14	21	25.78	20.3	25.51	25.90	0.7	92,322	0.00%
2021/01/13	48.6	24.80	33.2	24.77	24.00	15.4	91,662	0.02%
2021/01/12	59	25.73	6	26.07	25.70	53	90,925	0.06%
2021/01/11	22	28.30	22	28.32	28.55	0	90,036	0.00%
2021/01/08	20	26.20	548.3	26.69	27.30	-528.3	89,573	-0.59%	大賣/鉅額交易
2021/01/07	16	25.95	68	26.14	25.95	-52	88,545	-0.06%
2021/01/06	28	30.55	97.7	30.09	28.80	-69.7	87,849	-0.08%
2021/01/05	22	30.89	42	31.13	32.00	-20	87,095	-0.02%
2021/01/04	115.5	31.51	97.1	31.63	32.15	18.4	86,404	0.02%	大買/
2020/12/31	119	28.18	310.5	28.22	29.25	-191.5	84,864	-0.23%	大買/大賣/鉅額交易
2020/12/30	163.2	26.96	146.9	26.86	27.50	16.3	83,413	0.02%	大買/大賣/
2020/12/29	1,420.5	27.38	569.5	27.51	27.90	851	81,779	1.04%	大買/大賣/鉅額交易
2020/12/28	353	24.35	57.8	25.16	25.40	295.2	76,844	0.38%	大買/鉅額交易
2020/12/25	197	22.98	289	23.01	23.10	-92	75,571	-0.12%	大買/大賣/
2020/12/24	307	20.32	178	20.62	21.00	129	72,724	0.18%	大買/大賣/鉅額交易
2020/12/23	202	18.95	291.8	19.11	20.40	-89.8	69,285	-0.13%	大買/大賣/
2020/12/22	515.3	19.20	328.3	19.05	18.55	187	65,900	0.28%	大買/大賣/鉅額交易
2020/12/21	237	18.20	104	18.75	18.95	133	61,267	0.22%	大買/大賣/鉅額交易
2020/12/18	37	16.46	461.9	16.88	17.25	-424.9	57,813	-0.73%	大賣/鉅額交易
2020/12/17	95	15.67	7	15.64	15.70	88	54,615	0.16%
2020/12/16	145.3	15.59	42	15.53	15.85	103.3	53,429	0.19%	大買/鉅額交易
2020/12/15	248	15.73	194	15.61	15.55	54	51,443	0.10%	大買/大賣/
2020/12/14	45	14.60	146	14.60	15.05	-101	47,680	-0.21%	大賣/鉅額交易
2020/12/11	143	13.84	32	13.59	13.70	111	45,914	0.24%	大買/鉅額交易
2020/12/10	86	14.41	54	14.36	14.35	32	44,395	0.07%
2020/12/09	150	14.20	94	14.31	14.40	56	43,318	0.13%	大買/
2020/12/08	69	13.77	132	13.80	14.05	-63	41,790	-0.15%	大賣/
2020/12/07	40	12.91	26	12.90	12.85	14	39,863	0.04%
2020/12/04	34	12.75	2	12.70	12.85	32	39,614	0.08%
2020/12/03	85	12.76	23	12.87	12.75	62	39,836	0.16%
2020/12/02	34.3	12.92	67	12.96	12.90	-32.7	39,983	-0.08%
2020/12/01	89	12.95	11	13.08	13.05	78	39,773	0.20%
2020/11/30	61	13.46	31	13.49	13.25	30	39,186	0.08%
2020/11/27	24	13.54	42	13.57	13.60	-18	38,799	-0.05%
2020/11/26	206.3	13.68	108	13.47	13.55	98.3	39,024	0.25%	大買/大賣/
2020/11/25	119	13.49	102	13.42	13.60	17	37,940	0.04%	大買/大賣/
2020/11/24	73	13.09	86	13.06	13.05	-13	36,503	-0.04%
2020/11/23	25	12.95	15	12.94	13.00	10	36,077	0.03%
2020/11/20	27	12.71	4	12.60	12.80	23	36,061	0.06%
2020/11/19	75	12.82	50	12.78	12.75	25	35,891	0.07%
2020/11/18	72	12.85	95.8	12.95	13.00	-23.8	35,285	-0.07%
2020/11/17	83	12.52	1	12.25	12.50	82	34,088	0.24%
2020/11/16	1	12.60	5	12.56	12.50	-4	33,507	-0.01%
2020/11/13	68	12.53	101	12.46	12.50	-33	32,987	-0.10%	大賣/
2020/11/12	91	12.66	32.4	12.49	12.35	58.6	32,192	0.18%
2020/11/11	198	12.90	83.4	12.76	13.55	114.6	31,069	0.37%	大買/鉅額交易
2020/11/10	186	13.92	211.7	13.63	13.60	-25.7	29,680	-0.09%	大買/大賣/
2020/11/09	85	13.56	122.1	13.66	14.10	-37.1	27,977	-0.13%	大賣/
2020/11/06	24	12.74	75	12.60	12.90	-51	26,436	-0.19%
2020/11/05	65	12.30	9	12.51	12.25	56	25,773	0.22%
2020/11/04	18	11.96	27.8	12.08	12.50	-9.8	25,082	-0.04%
2020/11/03	7	11.76	53	11.70	11.75	-46	24,036	-0.19%
2020/11/02	74	11.64	50	11.65	11.60	24	23,624	0.10%
2020/10/30	183	11.48	37	11.66	11.50	146	23,097	0.63%	大買/鉅額交易
2020/10/29	94	11.23	26	11.17	11.60	68	22,271	0.31%
2020/10/28	56	11.68	72	11.57	11.45	-16	21,599	-0.07%
2020/10/27	115	11.80	3	11.83	12.00	112	20,898	0.54%	大買/鉅額交易
2020/10/26	24	11.75	169.2	12.08	12.10	-145.2	19,703	-0.74%	大賣/鉅額交易
2020/10/23	9	10.79	10	10.95	11.00	-1	17,875	-0.01%
2020/10/22	1	10.40	0	0.00	10.45	1	17,349	0.01%
2020/10/20	6	10.31	17	10.57	10.60	-11	17,162	-0.06%
2020/10/19	97	10.46	13	10.52	10.45	84	16,970	0.49%
2020/10/16	9	10.55	53	10.42	10.40	-44	16,824	-0.26%
2020/10/15	5	10.40	16	10.43	10.40	-11	16,513	-0.07%
2020/10/14	0	0.00	14	10.15	10.20	-14	16,227	-0.09%
2020/10/13	10	10.25	4	10.30	10.25	6	16,135	0.04%
2020/10/12	3	9.89	4	10.05	10.00	-1	15,831	-0.01%
2020/10/07	6	10.37	3	10.30	10.20	3	15,616	0.02%
2020/10/06	7	10.05	0	0.00	10.15	7	15,419	0.05%
2020/10/05	1	10.00	0	0.00	10.15	1	15,248	0.01%
2020/09/30	2	9.67	0	0.00	9.70	2	14,969	0.01%
2020/09/29	0	0.00	2	9.74	9.61	-2	14,902	-0.01%
2020/09/28	2	9.59	0	0.00	9.45	2	14,780	0.01%
2020/09/25	18	9.31	4	9.62	9.75	14	14,620	0.10%
2020/09/24	21	9.10	0	0.00	9.01	21	14,303	0.15%
2020/09/23	11	9.63	29	9.64	9.44	-18	14,123	-0.13%
2020/09/22	5	10.05	2	9.98	9.97	3	13,868	0.02%
2020/09/21	0	0.00	3	9.93	9.88	-3	13,649	-0.02%
2020/09/18	0	0.00	8	9.91	9.88	-8	13,530	-0.06%
2020/09/17	7	9.89	0.1	9.90	9.91	6.9	13,429	0.05%
2020/09/16	15	9.85	16	9.80	9.81	-1	13,283	-0.01%
2020/09/15	1	10.15	11	10.10	10.20	-10	12,987	-0.08%
2020/09/14	10	10.10	51	9.98	10.10	-41	12,854	-0.32%
2020/09/11	69	10.57	141	11.07	10.20	-72	12,460	-0.58%	大賣/
2020/09/10	21	11.01	4	11.09	10.95	17	11,789	0.14%
2020/09/09	12	11.01	39	10.98	11.30	-27	11,470	-0.24%
2020/09/08	93	11.36	29	11.41	11.25	64	11,174	0.57%
2020/09/07	60	12.07	22	11.95	11.95	38	10,524	0.36%
2020/09/04	7	10.82	5.4	11.18	11.50	1.6	9,850	0.02%
2020/09/03	24	10.96	3	10.95	11.05	21	9,363	0.22%
2020/09/02	9	10.63	136	10.43	11.00	-127	8,900	-1.43%	大賣/鉅額交易
2020/09/01	285	10.64	91	10.71	10.60	194	8,377	2.32%	大買/鉅額交易
2020/08/31	91	9.81	140	9.78	10.10	-49	7,563	-0.65%	大賣/
2020/08/28	79	9.34	4	9.36	9.21	75	7,152	1.05%
2020/08/27	66	9.37	68	9.31	9.36	-2	6,942	-0.03%
2020/08/26	72	9.34	55	9.58	9.61	17	6,374	0.27%
2020/08/25	8	8.23	5.4	8.67	8.74	2.6	5,435	0.05%
2020/08/24	5	7.82	0	0.00	7.95	5	5,058	0.10%
2020/08/20	18	7.70	8	8.04	7.67	10	4,796	0.21%
2020/08/19	0	0.00	97	8.52	8.24	-97	4,517	-2.15%
2020/08/18	10	8.50	0	0.00	8.43	10	4,353	0.23%
2020/08/17	6	8.38	111	8.50	8.62	-105	4,208	-2.50%	大賣/鉅額交易
2020/08/14	126	8.23	12	8.57	8.59	114	3,969	2.87%	大買/鉅額交易
2020/08/13	0	0.00	11	7.96	7.89	-11	3,491	-0.32%
2020/08/12	16	7.69	43	7.46	7.69	-27	3,270	-0.83%
2020/08/11	0	0.00	39	7.70	7.81	-39	2,909	-1.34%
2020/08/10	4	6.86	35	6.91	7.10	-31	2,437	-1.27%
2020/08/07	1	6.39	0	0.00	6.46	1	2,182	0.05%
2020/08/06	70	6.43	0	0.00	6.38	70	2,167	3.23%
2020/08/04	3	6.26	0	0.00	6.25	3	2,154	0.14%
2020/08/03	5	6.31	0	0.00	6.29	5	2,165	0.23%
2020/07/31	0	0.00	0.9	6.27	6.31	-0.9	2,161	-0.04%
2020/07/29	5	6.07	5	6.19	6.24	0	2,228	0.00%
2020/07/21	0	0.00	5.1	6.38	6.34	-5.1	2,904	-0.18%
2020/07/20	0	0.00	2	6.28	6.28	-2	2,912	-0.07%
2020/07/16	0	0.00	20	6.40	6.42	-20	2,964	-0.67%
2020/07/14	5	6.36	0	0.00	6.34	5	2,985	0.17%
2020/07/10	1	6.44	0	0.00	6.40	1	3,122	0.03%
2020/07/09	5	6.66	0	0.00	6.57	5	3,114	0.16%
2020/07/08	0	0.00	0.2	6.60	6.65	-0.2	3,117	-0.01%
2020/07/06	0	0.00	1	6.52	6.56	-1	3,153	-0.03%
2020/06/30	1	6.47	0	0.00	6.50	1	3,119	0.03%
2020/06/29	0	0.00	13	6.43	6.47	-13	3,134	-0.41%
2020/06/23	0	0.00	1	6.56	6.59	-1	3,153	-0.03%
2020/06/22	20.8	6.68	1	6.62	6.59	19.8	3,167	0.62%
2020/06/17	0	0.00	10	6.59	6.55	-10	3,192	-0.31%
2020/06/12	2	6.41	0	0.00	6.42	2	3,323	0.06%
2020/06/11	23	6.61	4	6.73	6.54	19	3,348	0.57%
2020/06/10	2	6.84	1	6.86	6.84	1	3,357	0.03%
2020/06/05	2	6.82	2	6.82	6.85	0	3,400	0.00%
2020/06/04	0	0.00	10	6.66	6.65	-10	3,340	-0.30%
2020/06/03	2	6.62	0	0.00	6.61	2	3,330	0.06%
2020/06/02	0	0.00	2	6.56	6.58	-2	3,318	-0.06%
2020/06/01	0.7	6.55	0	0.00	6.59	0.7	3,311	0.02%
2020/05/29	0	0.00	16	6.68	6.50	-16	3,313	-0.48%
2020/05/28	2	6.53	0	0.00	6.53	2	3,287	0.06%
2020/05/26	0	0.00	30	6.58	6.61	-30	3,299	-0.91%
2020/05/21	5	6.77	20	6.84	6.83	-15	3,236	-0.46%
2020/05/20	0	0.00	3	6.42	6.40	-3	3,117	-0.10%
2020/05/19	6	6.42	40	6.47	6.45	-34	3,125	-1.09%
2020/05/12	7	6.30	0	0.00	6.31	7	3,173	0.22%
2020/05/11	0	0.00	3	6.45	6.45	-3	3,139	-0.10%
2020/05/08	11	6.42	0	0.00	6.37	11	3,119	0.35%
2020/05/07	0	0.00	2	6.42	6.38	-2	3,107	-0.06%
2020/05/05	3	6.43	0	0.00	6.43	3	3,090	0.10%
2020/05/04	3	6.59	0	0.00	6.57	3	3,036	0.10%
2020/04/30	1	6.78	55	6.80	6.77	-54	2,983	-1.81%
2020/04/29	4	6.64	2	6.52	6.79	2	2,847	0.07%
2020/04/28	34	5.92	0	0.00	6.25	34	2,604	1.31%
2020/04/27	6	5.51	4	5.47	5.69	2	2,507	0.08%
2020/04/17	0	0.00	2	5.47	5.41	-2	2,346	-0.09%
2020/04/16	2	5.40	0	0.00	5.41	2	2,311	0.09%
2020/04/13	1	5.35	0	0.00	5.36	1	2,122	0.05%
2020/04/10	0	0.00	10	5.56	5.50	-10	2,095	-0.48%
2020/04/09	10	5.40	0	0.00	5.45	10	2,081	0.48%
2020/03/25	30	5.17	5	5.12	5.15	25	1,919	1.30%
2020/03/23	22	4.84	0	0.00	4.89	22	1,867	1.18%
2020/03/20	0	0.00	2	5.03	5.02	-2	1,848	-0.11%
2020/03/19	0	0.00	1	4.94	4.73	-1	1,814	-0.06%
2020/03/18	10	5.10	0	0.00	4.96	10	1,726	0.58%
2020/03/17	2	4.95	0	0.00	4.95	2	1,673	0.12%
2020/03/13	14	5.60	0	0.00	5.68	14	1,559	0.90%
2020/03/12	0	0.00	7	6.24	6.19	-7	1,480	-0.47%
2020/03/10	0	0.00	0	6.58	6.63	0	1,424	0.00%
2020/03/09	4	6.67	0	0.00	6.58	4	1,399	0.29%
2020/03/04	4	6.69	0	0.00	6.86	4	1,474	0.27%
2020/02/12	6	6.54	0	0.00	6.53	6	1,418	0.42%
2020/02/11	1	6.50	1	6.51	6.47	0	1,415	0.00%
2020/02/10	0	0.00	2	6.48	6.48	-2	1,406	-0.14%
2020/02/06	6	6.63	2	6.68	6.68	4	1,384	0.29%
2020/02/03	20	6.45	0	0.00	6.46	20	1,344	1.49%
2020/01/31	1	6.85	0	0.00	6.77	1	1,323	0.08%
2020/01/30	2	6.69	5	6.78	6.67	-3	1,298	-0.23%
2020/01/20	5	7.22	0	0.00	7.18	5	1,228	0.41%
2020/01/16	0	0.00	1	7.28	7.27	-1	1,205	-0.08%
2020/01/14	0	0.00	1	7.26	7.22	-1	1,213	-0.08%
2020/01/09	0	0.00	2	7.23	7.22	-2	1,219	-0.16%
2020/01/08	2	7.20	0	0.00	7.20	2	1,231	0.16%
2020/01/07	2	7.28	5	7.30	7.28	-3	1,238	-0.24%
2020/01/02	4	7.28	0	0.00	7.28	4	1,282	0.31%
2019/12/30	3	7.20	0	0.00	7.20	3	1,267	0.24%
2019/12/27	2	7.20	1.2	7.21	7.20	0.8	1,283	0.06%
2019/12/26	0	0.00	1	7.26	7.23	-1	1,284	-0.08%
2019/12/23	0	0.00	3	7.25	7.24	-3	1,329	-0.23%
2019/12/20	5	7.33	0	0.00	7.23	5	1,330	0.38%
2019/12/19	2	7.34	1	7.32	7.31	1	1,311	0.08%
2019/12/17	0	0.00	3	7.30	7.31	-3	1,309	-0.23%
2019/12/13	0	0.00	1	7.31	7.26	-1	1,315	-0.08%
2019/12/11	2	7.31	0	0.00	7.28	2	1,324	0.15%
2019/12/10	0	0.00	0	7.25	7.30	0	1,325	0.00%
2019/12/09	0	0.00	1	7.28	7.27	-1	1,335	-0.07%
2019/12/05	0	0.00	1.5	7.39	7.41	-1.5	1,316	-0.12%
2019/12/02	0	0.00	0.5	7.47	7.52	-0.5	1,310	-0.04%
2019/11/28	4	7.02	2	7.05	7.09	2	1,212	0.16%
2019/11/25	1	7.06	0	0.00	7.06	1	1,186	0.08%
2019/11/20	4	6.97	1	6.98	7.03	3	1,195	0.25%
2019/11/18	40	7.00	0	0.00	7.07	40	1,194	3.35%
2019/10/25	0	0.00	3	7.68	7.69	-3	1,358	-0.22%
2019/10/21	0	0.00	3	7.65	7.68	-3	1,525	-0.20%
2019/10/17	40	7.67	0	0.00	7.63	40	1,805	2.22%
2019/10/16	10	7.64	0	0.00	7.61	10	1,918	0.52%
2019/10/09	0	0.00	3	7.50	7.48	-3	2,077	-0.14%
2019/09/26	10	7.86	0	0.00	7.88	10	2,330	0.43%
2019/09/25	4	7.87	0	0.00	7.87	4	2,339	0.17%
2019/09/24	6	7.90	0	0.00	7.90	6	2,362	0.25%
2019/09/23	0	0.00	1	7.96	7.94	-1	2,359	-0.04%
2019/09/11	0	0.00	1	7.97	7.96	-1	2,389	-0.04%
2019/09/10	0	0.00	1	8.03	8.01	-1	2,398	-0.04%
2019/09/03	7	8.03	0	0.00	8.04	7	2,436	0.29%
2019/08/19	1	8.00	0	0.00	8.04	1	2,408	0.04%
2019/08/16	2	7.99	0	0.00	8.10	2	2,397	0.08%
2019/08/15	4	7.88	0	0.00	7.90	4	2,386	0.17%
2019/08/14	2	8.17	6	8.10	8.05	-4	2,376	-0.17%
2019/08/13	0	0.00	6	8.21	8.17	-6	2,333	-0.26%
2019/08/08	12	8.42	0	0.00	8.45	12	2,410	0.50%
2019/08/07	0	0.00	6	8.37	8.37	-6	2,421	-0.25%
2019/08/06	0	0.00	13	8.24	8.37	-13	2,422	-0.54%
2019/08/05	0	0.00	104	8.35	8.35	-104	2,419	-4.30%	大賣/鉅額交易
2019/08/02	0	0.00	54	8.57	8.48	-54	2,406	-2.24%
2019/07/25	0	0.00	1	8.95	8.98	-1	2,357	-0.04%
2019/07/22	1	9.18	0	0.00	9.16	1	2,207	0.05%
2019/07/19	0	0.00	4	9.10	9.09	-4	2,070	-0.19%
2019/07/18	0	0.00	1	9.09	9.01	-1	1,940	-0.05%
2019/07/17	0	0.00	7	8.85	9.00	-7	1,826	-0.38%
2019/07/16	5	8.89	0	0.00	8.89	5	1,783	0.28%
2019/07/15	0	0.00	1	8.65	8.68	-1	1,710	-0.06%
2019/07/12	20	8.70	0	0.00	8.70	20	1,705	1.17%
2019/07/11	20	8.66	0	0.00	8.72	20	1,722	1.16%
2019/07/10	20	8.41	4	8.40	8.45	16	1,672	0.96%
2019/07/09	20	8.38	0	0.00	8.40	20	1,698	1.18%
2019/06/24	4	8.19	0	0.00	8.21	4	1,573	0.25%
2019/06/20	0	0.00	1	8.23	8.25	-1	1,595	-0.06%
2019/06/19	0	0.00	3	8.20	8.17	-3	1,594	-0.19%
2019/06/18	0	0.00	1	8.19	8.11	-1	1,583	-0.06%
2019/06/12	0	0.00	10	7.99	7.99	-10	1,592	-0.63%
2019/06/11	0	0.00	5	7.99	8.00	-5	1,605	-0.31%
2019/06/10	0	0.00	5	7.99	7.97	-5	1,599	-0.31%
2019/05/30	2	8.01	5	7.98	8.01	-3	1,641	-0.18%
2019/05/29	0	0.00	2	8.06	8.01	-2	1,654	-0.12%
2019/05/22	1	8.22	0	0.00	8.20	1	1,899	0.05%
2019/05/20	7	7.99	0	0.00	7.97	7	1,872	0.37%
2019/05/17	16	8.12	0	0.00	7.96	16	1,875	0.85%
2019/05/14	7	8.30	0	0.00	8.30	7	1,757	0.40%
2019/05/06	4	8.73	0	0.00	8.74	4	1,741	0.23%
2019/05/03	0	0.00	16	8.91	8.90	-16	1,735	-0.92%
2019/04/30	0	0.00	2	8.73	8.77	-2	1,718	-0.12%
2019/04/24	0	0.00	2	8.87	8.81	-2	1,721	-0.12%
2019/04/22	20	8.99	0	0.00	8.93	20	1,732	1.15%
2019/04/16	0	0.00	1	8.85	8.82	-1	1,650	-0.06%
2019/04/15	0	0.00	6	8.80	8.83	-6	1,638	-0.37%
2019/04/09	0	0.00	10	8.69	8.68	-10	1,618	-0.62%
2019/04/08	0	0.00	6	8.68	8.70	-6	1,657	-0.36%
2019/03/28	2	8.58	10	8.57	8.61	-8	1,672	-0.48%
2019/03/27	1	8.58	0	0.00	8.58	1	1,704	0.06%
2019/03/26	6	8.64	0	0.00	8.63	6	1,731	0.35%
2019/03/21	0	0.00	19	8.81	8.83	-19	1,907	-1.00%
2019/03/20	0.1	8.79	0	0.00	8.83	0.1	1,956	0.01%
2019/03/19	1	8.83	0	0.00	8.82	1	1,968	0.05%
2019/03/14	1	8.88	0	0.00	8.87	1	1,984	0.05%
2019/03/12	1	8.98	0	0.00	8.98	1	2,032	0.05%
2019/02/27	0	0.00	5	9.19	9.23	-5	2,427	-0.21%
2019/02/22	5	8.94	0	0.00	8.95	5	2,319	0.22%
2019/02/15	0.3	8.80	0	0.00	8.82	0.3	2,290	0.01%
2019/02/11	0	0.00	5	8.83	8.81	-5	2,383	-0.21%
2019/01/29	20	8.93	0	0.00	8.98	20	2,404	0.83%
2019/01/28	10	8.99	0	0.00	8.99	10	2,422	0.41%
2019/01/23	0	0.00	30	8.84	8.89	-30	2,517	-1.19%
2019/01/21	10	8.88	1	8.90	8.88	9	2,596	0.35%
2019/01/18	20	8.80	0	0.00	8.81	20	2,606	0.77%
2019/01/16	1	8.74	0	0.00	8.75	1	2,673	0.04%
2019/01/14	3	8.80	0	0.00	8.68	3	2,796	0.11%
2019/01/08	0	0.00	4	8.79	8.80	-4	3,044	-0.13%
2019/01/04	0	0.00	10	8.58	8.60	-10	3,150	-0.32%
2019/01/03	0	0.00	13	8.79	8.80	-13	3,204	-0.41%
2019/01/02	17	8.84	0	0.00	8.81	17	3,214	0.53%
2018/12/26	30	8.72	0	0.00	8.66	30	3,187	0.94%
2018/12/25	0	0.00	9	8.65	8.72	-9	3,179	-0.28%
2018/12/21	19	9.01	0	0.00	9.11	19	3,167	0.60%
2018/12/19	0	0.00	5	9.24	9.30	-5	3,175	-0.16%
2018/12/18	16	9.20	0	0.00	9.21	16	3,158	0.51%
2018/12/17	0	0.00	15	9.25	9.41	-15	3,083	-0.49%
2018/12/12	5	8.93	0	0.00	8.93	5	2,917	0.17%
2018/12/06	2	9.00	0	0.00	8.82	2	2,845	0.07%
2018/12/05	0	0.00	20	9.01	9.00	-20	2,831	-0.71%
2018/12/04	0	0.00	21	9.09	9.06	-21	2,838	-0.74%
2018/12/03	31	8.94	0	0.00	9.00	31	2,786	1.11%
2018/11/28	0	0.00	2	9.17	9.19	-2	2,597	-0.08%
2018/11/27	0	0.00	5	8.99	9.00	-5	2,525	-0.20%
2018/11/21	0	0.00	5	8.50	8.56	-5	2,397	-0.21%
2018/11/16	0	0.00	18	8.37	8.40	-18	2,412	-0.75%
2018/11/15	0	0.00	2	8.26	8.27	-2	2,407	-0.08%
2018/11/13	0	0.00	3	8.27	8.27	-3	2,442	-0.12%
2018/11/02	10	8.50	3	8.48	8.45	7	2,611	0.27%
2018/10/31	4	8.54	0	0.00	8.54	4	2,594	0.15%
2018/10/30	10	8.05	0	0.00	8.30	10	2,581	0.39%
2018/10/29	1	8.00	0	0.00	8.09	1	2,535	0.04%
2018/10/26	2	8.35	0	0.00	8.35	2	2,524	0.08%
2018/10/25	1	8.41	10	8.41	8.38	-9	2,524	-0.36%
2018/10/23	0	0.00	2	8.67	8.66	-2	2,480	-0.08%
2018/10/22	17	8.94	10	8.97	8.90	7	2,451	0.29%
2018/10/19	12	8.71	4	8.23	8.72	8	2,364	0.34%
2018/10/18	0	0.00	9	8.08	8.37	-9	2,252	-0.40%
2018/10/17	0	0.00	2	7.60	7.61	-2	2,183	-0.09%
2018/10/16	2	7.48	0	0.00	7.47	2	2,206	0.09%
2018/10/15	5	7.55	0	0.00	7.56	5	2,216	0.23%
2018/10/11	18	7.66	0	0.00	7.58	18	2,146	0.84%
2018/10/09	5	8.39	0	0.00	8.38	5	2,086	0.24%
2018/10/05	0	0.00	2	8.49	8.45	-2	2,080	-0.10%
2018/10/04	5	8.51	1	8.60	8.51	4	2,074	0.19%
2018/10/02	0	0.00	1	8.65	8.62	-1	2,084	-0.05%
2018/10/01	20	8.71	0	0.00	8.71	20	2,120	0.94%
2018/09/28	20	8.82	0	0.00	8.73	20	2,149	0.93%
2018/09/27	0	0.00	5	8.76	8.82	-5	2,140	-0.23%
2018/09/26	0	0.00	2.7	8.63	8.65	-2.7	2,083	-0.13%
2018/09/20	1	8.71	0	0.00	8.69	1	2,160	0.05%
2018/09/13	0	0.00	7	8.62	8.59	-7	2,445	-0.29%
2018/09/11	2	8.52	0	0.00	8.68	2	2,507	0.08%
2018/09/04	5	8.65	0	0.00	8.68	5	2,828	0.18%
2018/08/30	4	8.86	0	0.00	8.85	4	3,013	0.13%
2018/08/29	0.5	8.88	0	0.00	8.91	0.5	3,118	0.02%
2018/08/28	5	8.86	0	0.00	8.88	5	3,159	0.16%
2018/08/27	8	8.85	0	0.00	8.82	8	3,266	0.24%
2018/08/24	15	8.84	0	0.00	8.85	15	3,323	0.45%
2018/08/23	3	8.93	9	8.91	8.96	-6	3,417	-0.18%
2018/08/22	0	0.00	12	8.80	8.79	-12	3,439	-0.35%
2018/08/21	0	0.00	5	8.67	8.69	-5	3,508	-0.14%
2018/08/20	0	0.00	9.3	8.55	8.57	-9.3	3,630	-0.26%
2018/08/17	7	8.36	0	0.00	8.36	7	3,600	0.19%
2018/08/13	8	8.65	0	0.00	8.62	8	3,732	0.21%
2018/08/08	7	9.34	5	9.31	9.31	2	3,858	0.05%
2018/08/01	0	0.00	11	9.28	9.28	-11	4,198	-0.26%
2018/07/30	0	0.00	1	9.14	9.14	-1	4,315	-0.02%
2018/07/26	0.5	9.21	0	0.00	9.28	0.5	4,339	0.01%
2018/07/25	2	9.22	2	9.26	9.23	0	4,403	0.00%
2018/07/24	0	0.00	2	9.35	9.38	-2	4,492	-0.04%
2018/07/20	3	9.18	0	0.00	9.14	3	4,520	0.07%
2018/07/19	10	9.11	10	9.05	9.09	0	4,508	0.00%
2018/07/18	5	9.04	8	9.04	9.05	-3	4,522	-0.07%
2018/07/17	10	9.01	2	9.01	9.01	8	4,532	0.18%
2018/07/12	1.2	8.90	0	0.00	8.94	1.2	4,549	0.03%
2018/07/06	5	8.70	0	0.00	8.73	5	4,603	0.11%
2018/07/05	2	8.87	0	0.00	8.79	2	4,609	0.04%
2018/07/04	2	8.92	0	0.00	8.90	2	4,605	0.04%
2018/07/02	0	0.00	0.6	9.05	9.10	-0.6	4,596	-0.01%
2018/06/29	0	0.00	5	9.01	9.00	-5	4,592	-0.11%
2018/06/28	2	8.83	0	0.00	8.80	2	4,563	0.04%
2018/06/27	2	8.98	0	0.00	8.98	2	4,560	0.04%
2018/06/26	17	9.14	10	9.23	9.22	7	4,471	0.16%
2018/06/21	2	9.60	0	0.00	9.55	2	4,389	0.05%
2018/06/20	3	9.76	0	0.00	9.69	3	4,411	0.07%
2018/06/19	0	0.00	13	9.76	9.78	-13	4,407	-0.29%
2018/06/14	0	0.00	5	9.96	9.89	-5	4,375	-0.11%
2018/06/12	20	9.74	12	9.77	9.88	8	4,309	0.19%
2018/06/08	0	0.00	1	9.66	9.60	-1	4,190	-0.02%
2018/06/07	2	9.54	1	9.63	9.66	1	4,138	0.02%
2018/06/06	0	0.00	2	9.43	9.45	-2	4,193	-0.05%
2018/05/29	2	9.67	0	0.00	9.48	2	4,162	0.05%
2018/05/28	0	0.00	12	9.63	9.75	-12	4,399	-0.27%
2018/05/25	1	9.37	0	0.00	9.38	1	4,465	0.02%
2018/05/22	11	9.38	12	9.41	9.42	-1	4,581	-0.02%
2018/05/21	2	9.22	0	0.00	9.19	2	4,567	0.04%
2018/05/18	2	9.19	10	9.21	9.17	-8	4,578	-0.17%
2018/05/16	7	9.49	300	9.55	9.50	-293	4,906	-5.97%	大賣/鉅額交易
2018/05/15	6	9.62	30	9.64	9.62	-24	4,955	-0.48%
2018/05/14	9	9.86	24	9.64	9.61	-15	5,161	-0.29%
2018/05/11	0.6	10.30	0	0.00	10.30	0.6	4,930	0.01%
2018/05/07	0	0.00	8	10.50	10.40	-8	4,948	-0.16%
2018/05/03	0	0.00	5	10.40	10.40	-5	4,871	-0.10%
2018/04/30	0	0.00	16	10.38	10.30	-16	5,019	-0.32%
2018/04/27	13	10.00	1	10.00	10.05	12	4,992	0.24%
2018/04/26	5	10.20	0	0.00	10.05	5	5,030	0.10%
2018/04/24	10	10.15	0	0.00	10.10	10	5,118	0.20%
2018/04/23	38	10.35	0	0.00	10.20	38	5,179	0.73%
2018/04/18	1	10.35	1	10.40	10.35	0	5,258	0.00%
2018/04/17	0	0.00	1	10.40	10.35	-1	5,361	-0.02%
2018/04/16	0	0.00	6	10.60	10.55	-6	5,457	-0.11%
2018/04/11	15	10.48	0	10.35	10.35	15	5,847	0.26%
2018/04/03	5	10.40	0	0.00	10.40	5	7,280	0.07%
2018/04/02	5	10.40	0	0.00	10.40	5	7,301	0.07%
2018/03/30	23	10.46	2	10.45	10.45	21	7,564	0.28%
2018/03/29	2	10.40	3	10.35	10.40	-1	7,572	-0.01%
2018/03/27	5	10.60	0	0.00	10.45	5	7,597	0.07%
2018/03/26	2	10.40	0	0.00	10.35	2	7,685	0.03%
2018/03/23	3	10.40	303	10.25	10.40	-300	7,683	-3.90%	大賣/鉅額交易
2018/03/21	8	10.93	0	0.00	10.80	8	7,638	0.10%
2018/03/20	2	11.00	0	0.00	10.90	2	7,639	0.03%
2018/03/19	4	11.04	2	11.10	10.95	2	7,698	0.03%
2018/03/16	7	10.85	1	10.85	10.80	6	7,677	0.08%
2018/03/14	7	10.96	6	10.98	10.95	1	7,727	0.01%
2018/03/13	8	11.08	0	0.00	11.05	8	7,792	0.10%
2018/03/12	1	11.25	8	11.10	11.20	-7	7,844	-0.09%
2018/03/09	11	10.92	0	0.00	10.90	11	7,874	0.14%
2018/03/08	6	10.70	0	0.00	10.65	6	7,904	0.08%
2018/03/06	2	10.70	1	10.80	10.70	1	8,362	0.01%
2018/03/05	0	0.00	1	10.95	10.90	-1	8,755	-0.01%
2018/03/02	0	0.00	13	11.11	11.05	-13	8,747	-0.15%
2018/03/01	10	11.11	6	11.40	11.30	4	8,897	0.04%
2018/02/27	1	10.50	0	0.00	10.40	1	8,617	0.01%
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/22	1	10.20	0	0.00	10.15	1	8,455	0.01%
2018/02/12	8	9.82	0	0.00	9.82	8	8,456	0.09%
2018/02/09	6	9.66	0	0.00	9.80	6	8,411	0.07%
2018/02/08	4	10.35	2	10.25	10.20	2	8,147	0.02%
2018/02/07	16	10.70	0	0.00	10.55	16	8,001	0.20%
2018/02/06	2	11.10	3	10.55	10.60	-1	7,923	-0.01%
2018/02/05	5	11.37	0	0.00	11.40	5	7,757	0.06%
2018/01/30	108	11.69	0	0.00	11.60	108	7,993	1.35%	大買/鉅額交易
2018/01/29	1	11.60	0	0.00	11.70	1	8,041	0.01%
2018/01/25	0	0.00	4	11.70	11.70	-4	8,245	-0.05%
2018/01/24	1	11.90	0	0.00	11.90	1	8,221	0.01%
2018/01/22	2	11.83	30	11.85	11.75	-28	8,333	-0.34%
2018/01/19	2	11.80	0	0.00	11.80	2	8,295	0.02%
2018/01/18	3	11.90	0	0.00	11.90	3	8,265	0.04%
2018/01/17	10	11.90	0	0.00	11.90	10	8,348	0.12%
2018/01/16	0	0.00	1	11.95	11.95	-1	8,434	-0.01%
2018/01/15	21	12.10	6	12.04	12.00	15	8,478	0.18%
2018/01/12	100	12.00	2	12.00	12.00	98	8,499	1.15%
2018/01/10	1	12.00	5	12.00	12.00	-4	8,512	-0.05%
2018/01/09	0	0.00	7	12.21	12.20	-7	8,468	-0.08%
2018/01/08	0	0.00	2	12.30	12.35	-2	8,440	-0.02%
2018/01/05	10	12.40	15	12.35	12.30	-5	8,333	-0.06%
2018/01/04	100	12.20	6	12.18	12.15	94	8,213	1.14%
2018/01/03	6	12.18	1	12.50	12.15	5	8,162	0.06%
2018/01/02	51	12.44	46	12.38	12.40	5	8,047	0.06%