陽明 (2609)-凱基-高雄券商分點個股進出

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
52.9
漲跌
▲1.1
漲幅
+2.12%
成交量
194,960張
產業
上市航運類股
3441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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	668	53.43	506.8	53.60	52.90	161.2	34,260	0.47%	大買/大賣/鉅額交易
2024/04/26	21	49.93	268.9	50.54	51.80	-247.9	31,859	-0.78%	大賣/鉅額交易
2024/04/25	10	46.75	8	46.79	47.10	2	28,881	0.01%
2024/04/24	6	46.02	17	46.54	46.70	-11	29,490	-0.04%
2024/04/23	9.1	45.67	13.2	45.75	45.85	-4.1	30,084	-0.01%
2024/04/22	101	46.61	34	46.84	45.60	67	31,047	0.22%	大買/
2024/04/19	16.1	45.29	38.3	45.29	45.15	-22.2	31,099	-0.07%
2024/04/18	19	43.83	23	43.91	43.80	-4	31,794	-0.01%
2024/04/17	7.1	44.01	5	44.02	43.95	2.1	32,544	0.01%
2024/04/16	12.1	44.15	18.2	43.83	43.80	-6.1	35,643	-0.02%
2024/04/15	9	44.81	8.5	45.37	45.20	0.5	38,172	0.00%
2024/04/12	28.1	45.05	4	45.21	45.20	24.1	39,648	0.06%
2024/04/11	7	45.08	24	45.07	45.00	-17	42,860	-0.04%
2024/04/10	23.1	44.66	11	44.53	44.40	12.1	47,471	0.03%
2024/04/09	12.2	45.27	13	45.23	44.95	-0.8	49,252	0.00%
2024/04/08	9.2	43.88	11	44.49	45.10	-1.8	51,653	0.00%
2024/04/03	40	43.92	2	43.80	43.80	38	51,965	0.07%
2024/04/02	8	44.16	5	44.38	44.45	3	52,810	0.01%
2024/04/01	2.2	44.42	12	44.28	44.30	-9.8	54,419	-0.02%
2024/03/29	2.1	44.38	4	44.38	44.40	-1.9	57,040	0.00%
2024/03/28	4.2	44.29	4	44.16	44.10	0.2	61,145	0.00%
2024/03/27	10	44.22	42	44.23	44.15	-32	66,969	-0.05%
2024/03/26	26.4	44.65	14	44.50	44.15	12.4	72,282	0.02%
2024/03/25	6	45.44	17	45.62	45.60	-11	74,413	-0.01%
2024/03/22	7	45.21	8	45.13	45.15	-1	78,776	0.00%
2024/03/21	34	45.82	17	46.03	45.45	17	82,392	0.02%
2024/03/20	16.1	45.25	42	45.21	44.95	-25.9	82,759	-0.03%
2024/03/19	11	45.42	4	45.30	45.30	7	82,606	0.01%
2024/03/18	24.1	45.11	26	45.08	45.15	-1.9	82,626	0.00%
2024/03/15	70.3	46.29	33	46.05	46.50	37.3	82,622	0.05%
2024/03/14	44	47.93	18	47.80	47.75	26	81,884	0.03%
2024/03/13	21	48.95	18.5	48.90	48.70	2.5	81,628	0.00%
2024/03/12	61.6	48.76	14	48.99	48.95	47.6	81,399	0.06%
2024/03/11	10.1	48.50	14	48.54	48.60	-3.9	81,293	0.00%
2024/03/08	36.8	47.98	28	48.13	47.55	8.8	81,533	0.01%
2024/03/07	13.2	48.23	21	48.33	48.00	-7.8	81,653	-0.01%
2024/03/06	16.1	48.18	4	48.00	48.00	12.1	81,835	0.01%
2024/03/05	56.5	49.12	17.1	48.72	48.60	39.4	81,797	0.05%
2024/03/04	22	48.28	9	48.76	48.90	13	81,501	0.02%
2024/03/01	6.1	49.20	12	48.83	49.15	-6	81,079	-0.01%
2024/02/29	26.1	49.60	18.3	49.53	49.85	7.8	80,766	0.01%
2024/02/27	11	48.88	11.1	48.94	48.55	-0.1	80,194	0.00%
2024/02/26	13	48.83	9.1	48.80	48.70	3.9	79,816	0.00%
2024/02/23	49.5	49.71	28	49.54	49.10	21.5	79,548	0.03%
2024/02/22	31	49.72	90.1	49.79	49.95	-59.1	79,046	-0.07%
2024/02/21	57	48.89	23.2	49.08	48.35	33.8	77,991	0.04%
2024/02/20	26	47.73	24.3	47.77	48.15	1.7	76,991	0.00%
2024/02/19	15	46.62	16	46.80	46.90	-1	76,623	0.00%
2024/02/16	14	47.18	15	47.13	46.90	-1	76,622	0.00%
2024/02/15	38.5	46.03	13	46.38	46.65	25.5	76,927	0.03%
2024/02/05	12	47.63	5	47.38	47.30	7	76,416	0.01%
2024/02/02	51.1	47.92	7	48.09	47.75	44.1	76,221	0.06%
2024/02/01	18	48.85	32.1	49.05	49.15	-14	75,807	-0.02%
2024/01/31	43	48.07	4.7	48.24	47.85	38.3	75,447	0.05%
2024/01/30	6.2	48.71	5	48.52	48.50	1.2	75,144	0.00%
2024/01/29	6	48.79	2	48.88	48.80	4	75,025	0.01%
2024/01/26	36	48.96	12.1	49.00	48.90	23.9	74,848	0.03%
2024/01/25	7.3	49.35	8	49.44	49.25	-0.7	74,575	0.00%
2024/01/24	11	50.01	7	49.86	49.80	4	74,259	0.01%
2024/01/23	21.4	50.06	16.1	49.63	49.45	5.3	73,968	0.01%
2024/01/22	30.3	49.26	23.1	49.34	49.80	7.3	73,435	0.01%
2024/01/19	19	51.03	25.6	50.70	50.90	-6.6	72,698	-0.01%
2024/01/18	41	50.79	29.2	51.03	51.30	11.8	72,119	0.02%
2024/01/17	26	50.18	17.1	50.10	49.75	8.9	71,254	0.01%
2024/01/16	49.6	51.38	23.1	51.92	51.10	26.5	70,167	0.04%
2024/01/15	45	52.49	31.1	52.52	52.20	13.9	69,052	0.02%
2024/01/12	18.2	51.00	37.2	51.41	51.80	-19	68,101	-0.03%
2024/01/11	34	49.51	11	49.44	49.30	23	66,573	0.03%
2024/01/10	96.2	49.23	51	49.53	48.80	45.2	65,947	0.07%
2024/01/09	98.2	51.93	23.1	51.87	51.70	75.1	62,747	0.12%
2024/01/08	56.1	57.19	41.6	57.47	56.50	14.5	59,929	0.02%
2024/01/05	78.9	57.85	99.5	57.98	58.00	-20.6	58,241	-0.04%
2024/01/04	149.8	57.34	255.5	56.88	57.30	-105.7	54,924	-0.19%	大買/大賣/鉅額交易
2024/01/03	51	53.96	55.5	54.11	54.00	-4.5	50,539	-0.01%
2024/01/02	98	54.09	106.1	54.04	53.00	-8.1	48,572	-0.02%	大賣/
2023/12/29	18	51.49	6.1	51.36	51.30	11.9	46,003	0.03%
2023/12/28	29	51.98	17	52.03	51.90	12	45,551	0.03%
2023/12/27	18.2	53.30	47.1	53.37	52.60	-28.9	44,588	-0.06%
2023/12/26	129.1	52.50	147.4	52.93	52.00	-18.3	43,061	-0.04%	大買/大賣/
2023/12/25	202.7	53.26	73.2	54.07	51.80	129.5	40,417	0.32%	大買/鉅額交易
2023/12/22	180.1	57.01	191.3	57.04	57.50	-11.2	36,363	-0.03%	大買/大賣/
2023/12/21	145	52.47	334.8	53.15	55.40	-189.8	30,431	-0.62%	大買/大賣/鉅額交易
2023/12/20	82	49.28	146.3	49.64	50.40	-64.3	25,050	-0.26%	大賣/
2023/12/19	99.3	49.23	147.3	49.53	49.30	-48	22,532	-0.21%	大賣/
2023/12/18	50	46.76	195.4	47.18	47.85	-145.4	18,279	-0.80%	大賣/鉅額交易
2023/12/15	20	44.18	22	44.14	44.25	-2	14,910	-0.01%
2023/12/14	6	43.10	2	42.75	42.75	4	14,410	0.03%
2023/12/13	23.2	43.67	22	43.43	43.20	1.2	14,666	0.01%
2023/12/12	52	44.79	34	44.46	44.00	18	16,436	0.11%
2023/12/11	5.2	44.33	5	44.23	44.00	0.2	16,360	0.00%
2023/12/08	12	43.71	6	43.88	44.00	6	16,264	0.04%
2023/12/07	38	44.28	3	43.93	43.70	35	16,227	0.22%
2023/12/06	7	44.89	8	44.62	44.65	-1	16,207	-0.01%
2023/12/05	24	45.05	37	44.87	44.85	-13	16,069	-0.08%
2023/12/04	24.5	44.77	61	44.95	45.15	-36.5	15,536	-0.23%
2023/12/01	7.5	42.90	24	43.11	43.30	-16.5	14,717	-0.11%
2023/11/30	15	42.23	0	0.00	42.00	15	14,382	0.10%
2023/11/29	11	42.38	48.5	42.50	42.55	-37.5	14,303	-0.26%
2023/11/28	2	42.49	13.2	42.41	42.65	-11.2	14,280	-0.08%
2023/11/27	4	41.98	2	42.00	42.00	2	14,187	0.01%
2023/11/24	2.1	41.44	2	41.65	41.75	0.1	14,230	0.00%
2023/11/22	7	41.69	16	41.64	41.55	-9	14,285	-0.06%
2023/11/21	4	41.91	1	41.90	41.90	3	14,315	0.02%
2023/11/20	4	41.78	1	42.00	42.00	3	14,564	0.02%
2023/11/17	12.1	41.92	3	41.80	41.80	9.1	14,695	0.06%
2023/11/16	6	42.07	8	42.18	42.15	-2	14,689	-0.01%
2023/11/15	5	41.60	3	41.97	42.10	2	14,752	0.01%
2023/11/14	3	42.52	19.1	42.26	41.50	-16.1	15,292	-0.11%
2023/11/13	0.1	41.45	1	41.45	41.45	-0.9	15,000	-0.01%
2023/11/10	13.2	41.42	5	41.26	41.30	8.2	15,307	0.05%
2023/11/09	5.1	41.89	5.3	41.85	41.85	-0.2	15,399	0.00%
2023/11/08	2	42.05	1	42.15	41.90	1	15,698	0.01%
2023/11/07	1	42.25	7	42.13	42.25	-6	15,767	-0.04%
2023/11/06	11	42.32	1	42.50	42.30	10	15,975	0.06%
2023/11/03	1	43.00	10	43.14	43.25	-9	15,983	-0.06%
2023/11/02	2	42.33	2.1	42.60	42.65	-0.1	16,076	0.00%
2023/11/01	8	42.08	1.6	42.15	42.10	6.4	16,408	0.04%
2023/10/31	15.6	42.36	1	42.10	42.10	14.6	16,745	0.09%
2023/10/30	6	42.93	5	43.04	43.25	1	16,865	0.01%
2023/10/27	0	0.00	6.2	42.84	43.00	-6.2	16,907	-0.04%
2023/10/26	2	42.20	3	42.43	42.45	-1	17,389	-0.01%
2023/10/25	10	42.29	12.5	42.31	42.30	-2.5	17,925	-0.01%
2023/10/24	2	42.05	5	42.00	42.20	-3	18,272	-0.02%
2023/10/23	1	42.45	1	41.95	41.95	0	18,667	0.00%
2023/10/20	5	41.79	4	42.30	42.35	1	18,868	0.01%
2023/10/19	9	42.63	33	42.55	42.70	-24	19,136	-0.13%
2023/10/18	6.2	42.12	8	42.03	42.30	-1.8	19,637	-0.01%
2023/10/17	5.1	42.32	4	42.40	42.25	1.1	20,006	0.01%
2023/10/16	4	41.88	2	42.13	42.40	2	20,676	0.01%
2023/10/13	7.3	42.66	6	42.61	42.55	1.3	21,410	0.01%
2023/10/12	2.2	42.89	0	0.00	43.10	2.2	21,726	0.01%
2023/10/11	56.1	43.10	2	42.73	42.55	54.1	22,300	0.24%
2023/10/06	6.2	44.92	2.1	45.27	45.00	4.1	23,265	0.02%
2023/10/05	12	45.03	8.3	45.33	44.90	3.8	24,382	0.02%
2023/10/04	4.7	44.25	12.2	44.31	44.55	-7.4	24,984	-0.03%
2023/10/03	12	44.13	2	44.10	44.10	10	25,836	0.04%
2023/10/02	10.1	44.62	36	44.58	44.45	-25.9	26,366	-0.10%
2023/09/28	56	45.76	0	0.00	45.45	56	27,236	0.21%
2023/09/27	6	46.08	4	46.61	45.90	2	30,489	0.01%
2023/09/26	12	45.77	6	45.88	45.95	6	33,006	0.02%
2023/09/25	14	45.88	2	45.83	45.95	12	37,459	0.03%
2023/09/22	4.1	45.69	24.1	45.72	45.80	-20	39,241	-0.05%
2023/09/21	21	45.65	60.1	45.67	45.60	-39.1	39,654	-0.10%
2023/09/20	25	46.58	13.4	46.65	46.30	11.6	39,877	0.03%
2023/09/19	3	45.55	8	45.46	45.85	-5	39,695	-0.01%
2023/09/18	6	45.78	18	45.64	45.50	-12	39,773	-0.03%
2023/09/15	25	46.21	30.8	46.29	46.45	-5.7	39,977	-0.01%
2023/09/14	7	44.21	41.4	44.11	44.60	-34.4	38,125	-0.09%
2023/09/13	3	43.20	2.4	43.21	43.30	0.6	38,034	0.00%
2023/09/12	2.2	42.68	6	42.98	43.10	-3.8	38,359	-0.01%
2023/09/11	23.4	42.63	4	42.79	42.50	19.4	38,623	0.05%
2023/09/08	7	42.74	16	42.73	42.65	-9	38,922	-0.02%
2023/09/07	4	42.54	6	42.63	42.50	-2	39,057	-0.01%
2023/09/06	9	42.79	3	42.70	42.60	6	39,193	0.02%
2023/09/05	3.1	43.18	16	43.18	43.30	-12.9	39,357	-0.03%
2023/09/04	6	42.58	3	42.98	42.90	3	39,782	0.01%
2023/09/01	6	42.28	11	42.28	42.10	-5	39,716	-0.01%
2023/08/31	6	42.48	5	42.67	42.25	1	39,828	0.00%
2023/08/30	5	42.30	4.1	42.60	42.25	0.9	39,936	0.00%
2023/08/29	2	42.18	5	42.36	42.50	-3	40,016	-0.01%
2023/08/28	6	42.09	7	41.98	42.00	-1	40,157	0.00%
2023/08/25	3	42.18	12	42.07	42.05	-9	40,320	-0.02%
2023/08/24	35.2	42.06	11	42.18	41.95	24.2	40,373	0.06%
2023/08/23	23	43.08	2	42.95	42.95	21	40,250	0.05%
2023/08/22	19	43.32	1	43.50	43.30	18	40,211	0.04%
2023/08/21	2.2	43.30	12.9	43.26	43.10	-10.7	40,225	-0.03%
2023/08/18	11.1	44.33	15	45.04	43.90	-3.9	40,110	-0.01%
2023/08/17	7	42.02	4	41.63	42.55	3	39,468	0.01%
2023/08/16	22	42.18	84	42.28	42.05	-62	39,345	-0.16%
2023/08/15	20	43.74	11	43.72	43.60	9	39,023	0.02%
2023/08/14	20	44.14	70	44.10	44.05	-50	38,934	-0.13%
2023/08/11	3	45.22	2	45.23	45.30	1	38,727	0.00%
2023/08/10	9.1	45.45	7.1	45.56	45.50	2	38,714	0.01%
2023/08/09	13	46.30	7	46.14	46.00	6	38,759	0.02%
2023/08/08	2	46.45	5	46.49	46.40	-3	38,698	-0.01%
2023/08/07	20	45.72	18	46.07	46.40	2	38,780	0.01%
2023/08/04	12	46.95	12	46.92	47.15	0	38,682	0.00%
2023/08/02	24.6	46.65	6	46.91	46.45	18.6	38,518	0.05%
2023/08/01	4	46.84	12	46.88	46.80	-8	38,578	-0.02%
2023/07/31	42	47.06	26.1	47.32	46.50	15.9	38,652	0.04%
2023/07/28	21.1	47.82	18	47.83	47.75	3.1	38,349	0.01%
2023/07/27	13	46.98	3	47.42	46.90	10	38,170	0.03%
2023/07/26	22.4	46.68	31	46.72	46.90	-8.6	38,213	-0.02%
2023/07/25	58	45.88	5	45.72	45.60	53	38,023	0.14%
2023/07/24	29.3	45.93	52.4	46.04	45.75	-23.1	38,172	-0.06%
2023/07/21	38.1	47.71	10	47.57	47.35	28.1	38,225	0.07%
2023/07/20	83	47.59	48.3	47.77	48.40	34.7	37,923	0.09%
2023/07/19	26.3	46.94	16	47.00	46.80	10.3	37,424	0.03%
2023/07/18	22.8	46.30	88	46.18	46.30	-65.2	37,107	-0.18%
2023/07/17	17	45.12	10	45.24	45.05	7	36,551	0.02%
2023/07/14	49.1	44.82	75	45.11	44.60	-25.9	36,353	-0.07%
2023/07/13	84.2	44.41	30	44.50	44.00	54.2	36,109	0.15%
2023/07/12	82.2	46.87	29	46.79	46.25	53.2	35,144	0.15%
2023/07/11	126	48.52	72.5	49.14	48.40	53.5	34,359	0.16%	大買/
2023/07/10	45.9	49.42	75	49.07	48.85	-29.1	33,858	-0.09%
2023/07/07	32.7	50.80	13	50.88	50.60	19.7	33,170	0.06%
2023/07/06	27.6	51.11	24	51.13	51.00	3.6	32,733	0.01%
2023/07/05	69.3	52.37	71.8	52.08	51.70	-2.6	32,089	-0.01%
2023/07/04	64.2	54.10	49.4	54.18	54.20	14.8	29,285	0.05%
2023/07/03	88.5	67.08	302.2	68.10	69.30	-213.7	26,890	-0.79%	大賣/鉅額交易
2023/06/30	36	62.57	125.6	62.36	63.00	-89.5	22,631	-0.40%	大賣/
2023/06/29	29.2	60.08	39	60.08	60.10	-9.8	20,969	-0.05%
2023/06/28	16.1	60.70	12	60.80	60.70	4.1	20,607	0.02%
2023/06/27	15.1	61.40	4	61.15	61.10	11.1	20,361	0.05%
2023/06/26	16.2	61.36	9	61.57	61.10	7.2	20,295	0.04%
2023/06/21	25.6	61.88	6	61.48	61.50	19.6	20,189	0.10%
2023/06/20	6	63.43	2	63.40	63.20	4	19,866	0.02%
2023/06/19	16.3	64.08	5	63.86	63.50	11.3	19,802	0.06%
2023/06/16	22	64.59	125	64.45	64.80	-103	19,725	-0.52%	大賣/鉅額交易
2023/06/15	22.8	64.04	18	64.18	64.10	4.8	19,599	0.02%
2023/06/14	6.5	64.02	11.1	64.14	64.30	-4.6	19,652	-0.02%
2023/06/13	4.3	62.98	13.1	63.03	63.20	-8.8	20,100	-0.04%
2023/06/12	3.1	62.44	7	62.74	63.00	-4	21,149	-0.02%
2023/06/09	14.1	62.54	27	62.41	62.90	-12.9	22,330	-0.06%
2023/06/08	122.2	62.40	25.2	62.68	62.60	97	23,461	0.41%	大買/
2023/06/07	3	61.63	2	61.70	61.70	1	26,858	0.00%
2023/06/06	3.1	61.30	6	61.55	61.70	-3	27,226	-0.01%
2023/06/05	4	60.98	1	61.10	60.90	3	27,587	0.01%
2023/06/02	7	61.51	1.1	61.69	61.50	5.9	27,811	0.02%
2023/06/01	8	60.73	3	61.27	61.40	5	28,459	0.02%
2023/05/31	14	61.27	2	61.10	60.80	12	29,434	0.04%
2023/05/30	24.1	61.68	4	61.55	61.30	20.1	29,898	0.07%
2023/05/29	17.1	62.14	6	62.05	62.00	11.1	30,085	0.04%
2023/05/26	7	61.20	12	61.20	61.30	-5	30,598	-0.02%
2023/05/25	5.1	61.36	2.1	61.11	61.10	3.1	31,159	0.01%
2023/05/24	2	62.00	2	61.85	61.90	0	31,696	0.00%
2023/05/23	2	61.80	1	61.70	61.70	1	32,291	0.00%
2023/05/22	4	61.83	17	62.15	62.10	-13	32,291	-0.04%
2023/05/19	3	61.23	6	61.32	61.30	-3	32,218	-0.01%
2023/05/18	3.1	61.50	2	61.40	61.30	1	32,251	0.00%
2023/05/17	6.1	61.28	9	61.36	61.20	-2.9	32,327	-0.01%
2023/05/16	9.2	61.05	4	61.13	60.90	5.2	32,444	0.02%
2023/05/15	38.1	60.79	16.3	60.17	61.20	21.8	32,668	0.07%
2023/05/12	4.2	60.35	11	60.41	60.20	-6.8	32,769	-0.02%
2023/05/11	11.2	60.59	9	60.63	60.10	2.2	32,791	0.01%
2023/05/10	14.1	60.77	17.2	61.27	61.60	-3.1	32,647	-0.01%
2023/05/09	8.2	60.54	2.5	60.38	60.30	5.7	32,509	0.02%
2023/05/08	14.1	60.65	50	60.70	60.50	-35.9	32,727	-0.11%
2023/05/05	13	61.08	11	61.07	61.20	2	33,125	0.01%
2023/05/04	11.2	60.89	17	60.85	60.80	-5.8	33,362	-0.02%
2023/05/03	42.3	61.07	8	61.24	60.70	34.3	33,379	0.10%
2023/05/02	31	61.65	10	62.01	61.90	21	33,340	0.06%
2023/04/28	13.3	63.04	5	62.96	63.10	8.3	33,450	0.02%
2023/04/27	14.4	61.82	1.2	61.73	61.70	13.3	33,449	0.04%
2023/04/26	23.1	62.62	15	63.24	62.40	8.1	33,449	0.02%
2023/04/25	26.1	64.50	27	64.12	63.70	-0.9	33,282	0.00%
2023/04/24	6	64.68	15	64.91	64.70	-9	33,348	-0.03%
2023/04/21	20.5	65.39	7	65.33	64.90	13.5	33,497	0.04%
2023/04/20	31	66.84	26	67.07	66.40	5	33,407	0.01%
2023/04/19	7.1	66.16	3	66.40	66.00	4.1	33,575	0.01%
2023/04/18	13.2	67.15	33.5	67.11	66.40	-20.3	33,590	-0.06%
2023/04/17	17	67.64	21	67.65	67.70	-4	33,504	-0.01%
2023/04/14	16.5	66.84	23.5	66.87	66.80	-7	33,500	-0.02%
2023/04/13	8.3	66.43	174.1	66.54	66.30	-165.8	33,627	-0.49%	大賣/鉅額交易
2023/04/12	57.2	66.50	9	66.22	66.40	48.2	33,872	0.14%
2023/04/11	3.1	65.83	6	65.92	65.60	-3	33,885	-0.01%
2023/04/10	12	66.23	6.9	65.95	65.70	5.1	34,120	0.01%
2023/04/07	6.8	65.15	28.8	65.06	65.60	-21.9	34,136	-0.06%
2023/04/06	15	64.39	11.5	64.66	64.00	3.5	34,381	0.01%
2023/03/31	10.1	64.24	19.3	64.21	64.30	-9.2	34,969	-0.03%
2023/03/30	61.4	63.45	1	63.30	63.30	60.4	37,128	0.16%
2023/03/29	20.2	63.74	2	63.85	63.50	18.2	38,375	0.05%
2023/03/28	8.1	64.35	20	64.58	64.00	-11.9	39,630	-0.03%
2023/03/27	10	63.95	7.7	64.19	64.20	2.3	41,065	0.01%
2023/03/24	11.1	64.20	2	64.20	64.20	9.1	43,592	0.02%
2023/03/23	33.5	64.31	6	64.47	64.10	27.5	43,772	0.06%
2023/03/22	10.3	65.42	2	65.55	65.30	8.3	43,827	0.02%
2023/03/21	13.4	65.46	6	65.28	65.10	7.4	44,274	0.02%
2023/03/20	17.1	65.98	15.1	65.98	65.80	2	44,251	0.00%
2023/03/17	31.2	65.22	13.1	65.22	65.40	18.1	44,367	0.04%
2023/03/16	27.5	65.05	105.1	65.19	64.70	-77.6	44,186	-0.18%	大賣/
2023/03/15	198.8	68.36	137	68.08	66.50	61.8	43,768	0.14%	大買/大賣/
2023/03/14	38.3	67.62	25.7	67.75	67.50	12.7	43,133	0.03%
2023/03/13	35.1	68.92	34.4	69.10	69.10	0.7	42,354	0.00%
2023/03/10	183.6	68.57	198.3	68.95	68.70	-14.7	41,250	-0.04%	大買/大賣/
2023/03/09	59.2	66.90	14	66.93	67.00	45.2	38,207	0.12%
2023/03/08	27.2	66.32	47	66.32	66.30	-19.8	38,303	-0.05%
2023/03/07	55.2	67.35	5.5	67.26	67.40	49.7	38,327	0.13%
2023/03/06	53.4	67.41	75	67.52	67.50	-21.6	38,351	-0.06%
2023/03/03	120.3	66.60	91.6	66.58	67.10	28.7	38,223	0.08%	大買/
2023/03/02	31.1	65.38	41	65.57	65.60	-9.9	37,646	-0.03%
2023/03/01	2.1	64.10	4	63.58	63.80	-2	37,249	-0.01%
2023/02/24	10	64.47	14.1	64.55	64.60	-4.1	37,154	-0.01%
2023/02/23	18.2	64.24	8.4	64.13	64.30	9.8	36,786	0.03%
2023/02/22	9.2	62.91	15.3	63.04	62.60	-6	36,541	-0.02%
2023/02/21	9.2	61.88	27.1	61.41	62.80	-17.8	36,156	-0.05%
2023/02/20	17.1	60.36	11	60.05	60.50	6.1	36,047	0.02%
2023/02/17	3	59.73	1	59.80	59.80	2	36,564	0.01%
2023/02/16	1.1	60.04	19	60.20	60.30	-17.9	37,101	-0.05%
2023/02/15	13.1	60.29	1	60.50	60.00	12.1	38,017	0.03%
2023/02/14	8	59.67	7.1	60.30	60.70	0.9	38,376	0.00%
2023/02/13	10.1	59.09	22	58.96	59.00	-11.9	38,820	-0.03%
2023/02/10	16.2	60.74	14.1	60.75	60.60	2.1	39,575	0.01%
2023/02/09	3.2	61.87	15	61.86	61.70	-11.8	39,863	-0.03%
2023/02/08	4	61.95	7	61.87	61.80	-3	40,532	-0.01%
2023/02/07	32	61.78	2	61.85	61.70	30	40,938	0.07%
2023/02/06	14	62.16	4	62.43	61.70	10	41,610	0.02%
2023/02/03	33	64.16	39.1	64.18	63.60	-6.1	41,807	-0.01%
2023/02/02	7.1	63.44	20.2	63.46	63.50	-13.1	41,682	-0.03%
2023/02/01	15.5	62.53	2.1	62.75	62.40	13.5	41,946	0.03%
2023/01/31	3	62.17	8.1	62.35	62.50	-5.1	42,304	-0.01%
2023/01/30	10	61.34	16	61.64	61.30	-6	42,519	-0.01%
2023/01/17	12.1	62.03	29	61.82	62.00	-16.9	42,507	-0.04%
2023/01/16	33.2	61.12	4	61.03	61.10	29.2	42,923	0.07%
2023/01/13	4.4	61.89	1	62.20	61.90	3.4	42,948	0.01%
2023/01/12	12.1	62.44	26	62.33	62.00	-13.9	43,652	-0.03%
2023/01/11	13	63.45	35	63.39	63.20	-22	43,990	-0.05%
2023/01/10	21.1	63.35	6.1	63.19	62.90	15	44,451	0.03%
2023/01/09	20.1	63.34	47	63.23	63.30	-26.9	45,826	-0.06%
2023/01/06	7	63.69	4	63.73	63.60	3	46,392	0.01%
2023/01/05	15	63.93	9.1	64.35	63.70	6	46,811	0.01%
2023/01/04	22.3	64.07	8	63.64	63.50	14.3	47,306	0.03%
2023/01/03	31.2	65.30	26	65.18	64.60	5.2	47,512	0.01%
2022/12/30	16	65.73	14	65.66	65.50	2	47,447	0.00%
2022/12/29	14	64.40	9	64.63	64.80	5	47,766	0.01%
2022/12/28	10.2	64.31	6	64.48	63.90	4.2	48,395	0.01%
2022/12/27	18.1	65.58	3	65.10	65.10	15.1	48,879	0.03%
2022/12/26	44.4	66.33	20	66.02	65.00	24.4	49,611	0.05%
2022/12/23	63.2	66.95	14	67.14	67.30	49.2	49,849	0.10%
2022/12/22	81	67.59	112.5	67.87	68.00	-31.5	49,962	-0.06%	大賣/
2022/12/21	67	65.59	30.2	65.77	65.70	36.8	48,536	0.08%
2022/12/20	15.5	64.76	166	64.52	63.90	-150.6	48,045	-0.31%	大賣/鉅額交易
2022/12/19	163.2	64.77	33	65.66	64.30	130.2	48,056	0.27%	大買/鉅額交易
2022/12/16	62	65.57	73.4	65.18	65.30	-11.4	47,130	-0.02%
2022/12/15	9	62.63	6	62.92	62.80	3	45,315	0.01%
2022/12/14	17.1	62.19	21	62.00	62.00	-4	46,068	-0.01%
2022/12/13	57	62.75	33.3	62.97	63.20	23.8	46,340	0.05%
2022/12/12	16	61.87	16.1	62.03	61.80	-0.1	46,966	0.00%
2022/12/09	16	62.11	17.7	62.20	62.80	-1.7	47,494	0.00%
2022/12/08	9	60.96	3	60.93	61.00	6	47,928	0.01%
2022/12/07	22.1	61.23	20	60.97	60.90	2.1	48,316	0.00%
2022/12/06	34.1	62.40	13	62.05	61.70	21.1	48,303	0.04%
2022/12/05	22.1	64.20	403	64.10	63.80	-381	48,689	-0.78%	大賣/鉅額交易
2022/12/02	23	64.81	4	65.13	64.80	19	49,137	0.04%
2022/12/01	420	67.58	16.1	66.72	65.40	404	49,641	0.81%	大買/鉅額交易
2022/11/30	10	65.62	21.1	65.71	66.10	-11.1	49,206	-0.02%
2022/11/29	6	64.17	22	64.88	65.10	-16	49,503	-0.03%
2022/11/28	19.1	63.57	11	63.56	63.50	8.1	50,617	0.02%
2022/11/25	50.1	65.15	50.1	65.54	64.90	0	50,539	0.00%
2022/11/24	19.5	63.43	30.6	63.51	64.60	-11.1	50,633	-0.02%
2022/11/23	14	62.67	12	62.65	62.50	2	50,427	0.00%
2022/11/22	5	61.96	9.5	61.97	61.70	-4.5	50,768	-0.01%
2022/11/21	23	61.98	7	61.74	61.40	16	50,760	0.03%
2022/11/18	21	63.90	14	63.00	63.00	7	50,662	0.01%
2022/11/17	6	64.53	10.1	64.68	64.80	-4.1	50,562	-0.01%
2022/11/16	26	65.00	14.1	64.80	64.60	11.9	50,600	0.02%
2022/11/15	28	65.37	2	65.25	65.30	26	50,611	0.05%
2022/11/14	12	66.07	14	65.97	66.20	-2	50,242	0.00%
2022/11/11	37	66.04	15.4	65.28	65.20	21.6	49,814	0.04%
2022/11/10	217	64.98	240	64.51	64.30	-23	49,247	-0.05%	大買/大賣/
2022/11/09	15	64.11	25.3	63.99	64.50	-10.3	49,377	-0.02%
2022/11/08	61	63.77	33.1	64.23	63.40	27.9	49,893	0.06%
2022/11/07	7	62.43	23.1	62.43	62.30	-16.1	49,150	-0.03%
2022/11/04	20.1	60.51	25	60.90	61.20	-4.9	48,969	-0.01%
2022/11/03	19	58.42	30	59.63	60.20	-11	48,969	-0.02%
2022/11/02	15	60.66	21	60.69	59.80	-6	49,333	-0.01%
2022/11/01	26.6	59.37	11	59.45	59.10	15.6	49,288	0.03%
2022/10/31	18.1	60.36	11	60.29	60.20	7.1	49,669	0.01%
2022/10/28	44	61.15	11	61.70	60.60	33	49,591	0.07%
2022/10/27	23	62.62	37.1	62.35	63.20	-14.1	49,294	-0.03%
2022/10/26	15	60.79	17	60.92	61.90	-2	49,355	0.00%
2022/10/25	35.1	61.75	31.1	61.67	61.50	4.1	49,192	0.01%
2022/10/24	12.1	63.09	19.1	63.29	62.10	-7	49,952	-0.01%
2022/10/21	37.1	61.61	56	61.34	61.00	-18.9	49,859	-0.04%
2022/10/20	37	60.05	48.1	60.16	61.80	-11.1	49,937	-0.02%
2022/10/19	52	62.93	37.1	63.22	63.00	14.9	49,334	0.03%
2022/10/18	30	61.56	32	61.98	61.90	-2	49,242	0.00%
2022/10/17	38	58.98	57	58.93	60.00	-19	49,301	-0.04%
2022/10/14	10	62.28	124.1	63.20	62.80	-114.1	48,372	-0.24%	大賣/鉅額交易
2022/10/13	378.3	59.37	371	59.76	59.30	7.3	48,140	0.02%	大買/大賣/
2022/10/12	24	61.75	21	61.63	61.60	3	48,515	0.01%
2022/10/11	16	64.08	25.1	63.90	63.70	-9.1	48,132	-0.02%
2022/10/07	19	65.05	27.1	65.38	65.10	-8.1	48,274	-0.02%
2022/10/06	9	63.36	17	63.58	65.00	-8	48,762	-0.02%
2022/10/05	21	65.02	23.1	65.05	64.70	-2.1	48,742	0.00%
2022/10/04	32.1	64.32	20.1	63.89	63.80	12.1	48,954	0.02%
2022/10/03	63	64.14	86.1	63.45	63.50	-23.1	48,972	-0.05%
2022/09/30	10.1	59.41	70.1	60.77	61.50	-60	49,276	-0.12%
2022/09/29	308.3	59.94	309	60.98	59.90	-0.7	49,257	0.00%	大買/大賣/
2022/09/28	17.2	61.47	147	60.86	60.30	-129.8	49,185	-0.26%	大賣/鉅額交易
2022/09/27	15.4	63.29	19	63.46	63.80	-3.7	49,868	-0.01%
2022/09/26	79.4	63.85	57.2	62.51	61.60	22.2	50,080	0.04%
2022/09/23	29.1	67.79	27.1	68.06	67.40	2	50,087	0.00%
2022/09/22	41.3	67.26	67	66.70	66.50	-25.7	50,980	-0.05%
2022/09/21	79	69.18	162	68.32	68.90	-83	52,291	-0.16%	大賣/
2022/09/20	82.1	69.43	32.4	68.88	68.50	49.7	53,657	0.09%
2022/09/19	30.5	69.87	164	71.72	68.00	-133.5	54,545	-0.24%	大賣/鉅額交易
2022/09/16	281.1	73.15	135.1	71.48	73.50	145.9	55,737	0.26%	大買/大賣/鉅額交易
2022/09/15	248	73.74	159.3	73.74	72.60	88.7	57,078	0.16%	大買/大賣/
2022/09/14	138.1	71.01	26.5	70.95	71.80	111.6	58,063	0.19%	大買/鉅額交易
2022/09/13	76	71.43	85	71.32	71.10	-9	58,936	-0.02%
2022/09/12	49.2	70.05	43.8	70.75	71.00	5.3	60,447	0.01%
2022/09/08	45.1	68.18	33.2	68.21	67.80	11.9	60,618	0.02%
2022/09/07	26.7	69.12	12	69.62	69.60	14.7	60,925	0.02%
2022/09/06	36.1	71.25	36	71.01	70.60	0.1	60,618	0.00%
2022/09/05	51.4	70.75	46.4	70.74	70.80	5	60,842	0.01%
2022/09/02	70.6	72.47	58.3	72.23	71.10	12.4	60,915	0.02%
2022/09/01	25.4	77.37	11	77.64	76.80	14.4	59,901	0.02%
2022/08/31	30.1	77.76	34	77.66	78.90	-3.9	60,664	-0.01%
2022/08/30	54.3	79.04	27	78.93	78.90	27.3	61,022	0.04%
2022/08/29	73.4	79.14	86.1	78.45	79.60	-12.7	60,912	-0.02%
2022/08/26	24	84.00	10.1	83.87	83.40	13.9	60,860	0.02%
2022/08/25	8.2	83.35	15	83.24	83.40	-6.8	60,824	-0.01%
2022/08/24	9.9	82.36	26	82.17	82.10	-16.1	61,032	-0.03%
2022/08/23	36.1	83.34	20	83.13	83.00	16.1	61,445	0.03%
2022/08/22	26.5	84.14	12	83.68	83.60	14.5	61,908	0.02%
2022/08/19	10	86.54	43	86.53	86.40	-33	62,006	-0.05%
2022/08/18	40	86.46	8	86.38	86.50	32	62,392	0.05%
2022/08/17	38	86.89	13	86.48	86.40	25	62,883	0.04%
2022/08/16	51.1	86.53	28	86.23	86.00	23.1	63,549	0.04%
2022/08/15	37.4	88.17	96.2	87.90	87.50	-58.7	65,024	-0.09%
2022/08/12	29	91.13	13.1	91.12	91.10	16	64,330	0.02%
2022/08/11	107	92.38	52.1	91.31	91.00	54.9	64,799	0.08%	大買/
2022/08/10	72	92.32	38	92.23	91.10	34	64,739	0.05%
2022/08/09	67	92.26	63.4	92.53	93.30	3.6	64,922	0.01%
2022/08/08	60	90.09	35	90.22	91.10	25	65,189	0.04%
2022/08/05	42.2	89.88	275.1	90.09	90.50	-232.9	64,822	-0.36%	大賣/鉅額交易
2022/08/04	84	87.22	42.1	86.34	87.50	41.9	64,639	0.06%
2022/08/03	109	87.29	74	87.45	87.00	35	64,774	0.05%	大買/
2022/08/02	68.2	87.71	171.1	87.61	87.50	-102.9	65,237	-0.16%	大賣/鉅額交易
2022/08/01	61	89.67	73	89.69	90.00	-12	65,706	-0.02%
2022/07/29	95.1	89.07	131.4	89.66	89.60	-36.3	66,156	-0.05%	大賣/
2022/07/28	36	87.01	67.3	86.75	86.50	-31.3	66,003	-0.05%
2022/07/27	59	87.80	28	87.58	88.20	31	66,676	0.05%
2022/07/26	16.2	86.42	15.1	86.65	86.70	1.1	66,726	0.00%
2022/07/25	64.1	86.99	54	86.88	86.90	10.1	67,735	0.01%
2022/07/22	22	89.03	37	89.21	89.50	-15	67,498	-0.02%
2022/07/21	92	88.09	168	88.16	88.30	-76	67,386	-0.11%	大賣/
2022/07/20	84.2	87.63	83	87.36	86.60	1.2	67,091	0.00%
2022/07/19	56.2	87.25	63.3	87.52	87.80	-7.1	67,290	-0.01%
2022/07/18	53.1	86.20	43.3	86.29	85.60	9.9	67,138	0.01%
2022/07/15	45.7	86.21	28	86.26	86.00	17.7	67,442	0.03%
2022/07/14	88	86.10	96.1	86.52	87.50	-8.1	67,226	-0.01%
2022/07/13	34	84.96	50.2	85.08	83.90	-16.2	66,766	-0.02%
2022/07/12	98.4	84.05	93	83.95	82.10	5.4	66,490	0.01%
2022/07/11	83	87.35	145.3	87.53	88.20	-62.3	65,798	-0.09%	大賣/
2022/07/08	139	86.07	162.3	86.27	86.50	-23.3	65,521	-0.04%	大買/大賣/
2022/07/07	60.3	81.72	95.1	82.30	83.20	-34.8	64,780	-0.05%
2022/07/06	100.3	81.24	115	81.70	80.30	-14.7	64,637	-0.02%	大賣/
2022/07/05	153.5	81.07	125.3	80.80	82.10	28.2	64,396	0.04%	大買/大賣/
2022/07/04	106.2	78.67	77.2	77.67	78.20	29	63,460	0.05%	大買/
2022/07/01	164.3	81.21	143	79.49	77.80	21.3	63,137	0.03%	大買/大賣/
2022/06/30	152.6	82.47	225	82.42	82.30	-72.4	62,173	-0.12%	大買/大賣/
2022/06/29	91.9	87.70	139.2	86.91	85.50	-47.3	61,324	-0.08%	大賣/
2022/06/28	311	89.19	337.6	89.59	91.70	-26.6	59,592	-0.04%	大買/大賣/
2022/06/27	64	85.76	80.3	85.95	86.10	-16.3	57,684	-0.03%
2022/06/24	136.1	99.13	281	98.64	98.30	-145	56,688	-0.26%	大買/大賣/鉅額交易
2022/06/23	104.2	98.03	227.2	96.75	96.20	-123	55,115	-0.22%	大買/大賣/鉅額交易
2022/06/22	351	103.41	278	103.05	101.00	73	54,660	0.13%	大買/大賣/
2022/06/21	745.8	111.26	3,459	111.24	109.50	-2,713.2	53,484	-5.07%	大買/大賣/鉅額交易
2022/06/20	262.2	116.63	121.7	111.37	111.50	140.5	52,638	0.27%	大買/大賣/鉅額交易
2022/06/17	59	117.64	356.7	119.24	119.50	-297.7	51,241	-0.58%	大賣/鉅額交易
2022/06/16	169.4	121.62	199.2	120.54	117.00	-29.8	51,178	-0.06%	大買/大賣/
2022/06/15	32.1	123.31	1,594	123.10	122.00	-1,561.9	51,700	-3.02%	大賣/鉅額交易
2022/06/14	49	122.38	1,725	121.52	123.50	-1,676	54,011	-3.10%	大賣/鉅額交易
2022/06/13	94.6	121.74	660	121.00	120.50	-565.4	58,139	-0.97%	大賣/鉅額交易
2022/06/10	64.2	125.34	21	125.67	126.00	43.2	62,125	0.07%
2022/06/09	254.3	126.66	223	127.25	126.50	31.3	64,603	0.05%	大買/大賣/
2022/06/08	226.6	129.77	774.5	129.14	130.00	-547.9	64,840	-0.84%	大買/大賣/鉅額交易
2022/06/07	23	126.93	1,014	127.21	127.00	-991	65,936	-1.50%	大賣/鉅額交易
2022/06/06	14.6	127.29	1,023	127.35	126.50	-1,008.4	68,012	-1.48%	大賣/鉅額交易
2022/06/02	10	125.30	1,010	126.35	126.50	-1,000	70,608	-1.42%	大賣/鉅額交易
2022/06/01	13	126.00	926	126.11	126.00	-913	74,008	-1.23%	大賣/鉅額交易
2022/05/31	76.2	125.45	981	124.98	124.50	-904.8	78,382	-1.15%	大賣/鉅額交易
2022/05/30	45.1	127.77	38.1	127.09	127.00	7.1	79,315	0.01%
2022/05/27	33	127.00	59	127.31	128.00	-26	79,731	-0.03%
2022/05/26	68.1	127.65	124	127.45	125.50	-55.9	80,643	-0.07%	大賣/
2022/05/25	80.2	126.67	1,530	126.44	127.00	-1,449.9	81,062	-1.79%	大賣/鉅額交易
2022/05/24	54.8	126.88	1,560.2	126.54	125.00	-1,505.5	81,523	-1.85%	大賣/鉅額交易
2022/05/23	216	125.05	1,775.1	124.72	127.00	-1,559.1	81,311	-1.92%	大買/大賣/鉅額交易
2022/05/20	20	117.48	18	117.67	117.50	2	80,820	0.00%
2022/05/19	264.1	113.30	248	113.21	115.00	16.1	81,893	0.02%	大買/大賣/
2022/05/18	23	117.63	22	117.41	117.50	1	82,686	0.00%
2022/05/17	206.2	116.68	165.3	117.00	116.50	41	82,835	0.05%	大買/大賣/
2022/05/16	64.3	119.77	64.1	119.77	119.00	0.2	82,318	0.00%
2022/05/13	29.1	123.55	13	123.92	123.50	16.1	81,633	0.02%
2022/05/12	73.2	123.05	99	121.93	121.00	-25.8	82,357	-0.03%
2022/05/11	19	125.32	4	125.00	124.00	15	82,420	0.02%
2022/05/10	45.8	125.15	39	126.45	127.50	6.8	82,463	0.01%
2022/05/09	42	127.95	34.2	127.09	126.00	7.9	82,564	0.01%
2022/05/06	45.1	128.52	42	128.35	130.50	3.1	83,956	0.00%
2022/05/05	57.1	130.64	202.2	129.59	130.00	-145.1	84,000	-0.17%	大賣/鉅額交易
2022/05/04	266	130.43	73	129.96	130.00	193	83,662	0.23%	大買/鉅額交易
2022/05/03	45	125.68	54	125.67	126.50	-9	83,182	-0.01%
2022/04/29	106.1	124.93	164.4	125.12	126.00	-58.4	83,396	-0.07%	大買/大賣/
2022/04/28	23.1	121.72	34.1	121.28	120.50	-11	83,043	-0.01%
2022/04/27	446.1	118.19	1,950	119.64	121.00	-1,503.9	83,084	-1.81%	大買/大賣/鉅額交易
2022/04/26	20.8	121.88	1,509	121.69	121.00	-1,488.2	83,162	-1.79%	大賣/鉅額交易
2022/04/25	62.3	122.11	1,724	122.22	121.50	-1,661.7	83,168	-2.00%	大賣/鉅額交易
2022/04/22	209.1	126.69	1,526.3	125.18	126.50	-1,317.2	82,614	-1.59%	大買/大賣/鉅額交易
2022/04/21	149	126.30	1,655.1	125.55	125.00	-1,506.1	82,619	-1.82%	大買/大賣/鉅額交易
2022/04/20	390.2	124.35	1,786.1	124.16	123.50	-1,395.9	82,611	-1.69%	大買/大賣/鉅額交易
2022/04/19	110	122.55	1,516	123.50	123.00	-1,406	82,899	-1.70%	大買/大賣/鉅額交易
2022/04/18	14.1	121.68	110	121.10	121.00	-95.9	83,044	-0.12%	大賣/
2022/04/15	144.3	122.55	170	122.01	124.00	-25.7	83,260	-0.03%	大買/大賣/
2022/04/14	48.1	123.04	16	123.56	122.00	32.1	83,333	0.04%
2022/04/13	191	123.63	1,568	123.38	124.50	-1,377	83,224	-1.65%	大買/大賣/鉅額交易
2022/04/12	38.1	120.47	1,523.1	120.69	120.00	-1,485.1	83,001	-1.79%	大賣/鉅額交易
2022/04/11	25.2	123.49	1,528	123.33	121.50	-1,502.8	82,677	-1.82%	大賣/鉅額交易
2022/04/08	18	122.86	61.1	123.49	124.00	-43.1	83,699	-0.05%
2022/04/07	89.4	120.42	47	119.98	119.00	42.4	84,236	0.05%
2022/04/06	108	123.54	224.1	123.99	123.50	-116.1	83,973	-0.14%	大買/大賣/鉅額交易
2022/04/01	87	125.83	99.2	125.94	126.50	-12.1	84,317	-0.01%
2022/03/31	17	124.15	25.1	124.68	124.50	-8.1	83,818	-0.01%
2022/03/30	38.4	124.57	74	124.30	124.00	-35.6	83,671	-0.04%
2022/03/29	296	124.05	182.1	124.26	123.50	113.9	83,578	0.14%	大買/大賣/鉅額交易
2022/03/28	49.1	121.63	52	119.21	122.50	-2.9	83,389	0.00%
2022/03/25	762.9	124.18	1,022.5	124.01	122.00	-259.6	83,417	-0.31%	大買/大賣/鉅額交易
2022/03/24	126	128.71	97	128.83	128.00	29	82,453	0.04%	大買/
2022/03/23	69	130.18	45	130.59	130.50	24	82,569	0.03%
2022/03/22	33.1	130.64	19	130.79	129.50	14.1	82,630	0.02%
2022/03/21	65.5	130.55	131.1	131.02	131.50	-65.6	83,027	-0.08%	大賣/
2022/03/18	180.9	130.27	107	130.13	130.00	73.9	83,743	0.09%	大買/大賣/
2022/03/17	709.1	129.75	687.3	130.13	133.00	21.8	83,304	0.03%	大買/大賣/
2022/03/16	317	129.60	254	128.89	127.00	63	81,632	0.08%	大買/大賣/
2022/03/15	341.1	132.39	201.2	132.69	130.00	139.9	77,870	0.18%	大買/大賣/鉅額交易
2022/03/14	87	130.45	241.3	130.72	132.50	-154.3	75,063	-0.21%	大賣/鉅額交易
2022/03/11	283	124.03	235	124.36	125.50	48	74,144	0.06%	大買/大賣/
2022/03/10	156.1	126.84	106	126.38	124.00	50.1	74,720	0.07%	大買/大賣/
2022/03/09	229.1	122.49	90.7	122.98	125.50	138.4	74,426	0.19%	大買/鉅額交易
2022/03/08	198.4	121.44	480.1	120.55	118.00	-281.7	75,309	-0.37%	大買/大賣/鉅額交易
2022/03/07	687.5	128.79	794.4	129.51	125.50	-106.9	73,027	-0.15%	大買/大賣/鉅額交易
2022/03/04	615.3	132.31	342.9	132.80	133.00	272.4	70,755	0.39%	大買/大賣/鉅額交易
2022/03/03	63	124.52	209.5	123.86	125.00	-146.5	67,329	-0.22%	大賣/鉅額交易
2022/03/02	300.2	121.07	193.4	120.30	120.50	106.8	67,365	0.16%	大買/大賣/鉅額交易
2022/03/01	230	120.10	160.5	119.63	120.50	69.5	67,492	0.10%	大買/大賣/
2022/02/25	37	115.50	272	115.63	115.50	-235	66,518	-0.35%	大賣/鉅額交易
2022/02/24	114	112.85	100.3	113.95	112.50	13.7	66,509	0.02%	大買/
2022/02/23	141	115.61	63.3	115.73	116.00	77.7	66,667	0.12%	大買/
2022/02/22	407.1	114.08	325.3	111.55	113.50	81.8	66,784	0.12%	大買/大賣/
2022/02/21	215	119.56	130.3	119.42	119.50	84.7	66,056	0.13%	大買/大賣/
2022/02/18	1,352	114.85	1,302	114.97	116.50	50	65,633	0.08%	大買/大賣/
2022/02/17	91.3	113.26	58	113.51	112.00	33.3	65,389	0.05%
2022/02/16	120	112.99	29	112.91	112.50	91	65,849	0.14%	大買/
2022/02/15	47	111.66	108	111.03	111.00	-61	67,216	-0.09%	大賣/
2022/02/14	317.3	112.96	323.1	114.36	110.50	-5.8	69,698	-0.01%	大買/大賣/
2022/02/11	130	113.65	34	112.97	112.00	96	70,922	0.14%	大買/
2022/02/10	31	112.39	60	113.52	114.00	-29	73,391	-0.04%
2022/02/09	81.1	112.97	155.1	112.78	112.00	-74	75,972	-0.10%	大賣/
2022/02/08	849.4	111.92	832	112.38	112.50	17.4	76,404	0.02%	大買/大賣/
2022/02/07	375	102.89	46	105.60	108.00	329	75,977	0.43%	大買/鉅額交易
2022/01/26	30	98.50	44	98.61	98.60	-14	77,797	-0.02%
2022/01/25	38	97.44	6.1	96.97	95.10	32	78,903	0.04%
2022/01/24	78	98.97	66	99.49	99.90	12	79,863	0.02%
2022/01/21	57	100.23	237.3	101.70	99.00	-180.3	81,531	-0.22%	大賣/鉅額交易
2022/01/20	130	104.44	15	104.60	104.00	115	81,873	0.14%	大買/鉅額交易
2022/01/19	37	104.81	524	103.46	104.00	-487	82,182	-0.59%	大賣/鉅額交易
2022/01/18	13.1	106.50	16	106.06	106.50	-2.9	82,578	0.00%
2022/01/17	48	105.79	90	105.37	105.50	-42	84,025	-0.05%
2022/01/14	178	106.28	90	105.24	107.50	88	85,320	0.10%	大買/
2022/01/13	124.3	106.32	211	106.41	105.00	-86.7	85,258	-0.10%	大買/大賣/
2022/01/12	79	109.13	118.1	109.86	108.00	-39.1	85,586	-0.05%	大賣/
2022/01/11	44.1	112.76	49	112.62	112.00	-4.9	86,061	-0.01%
2022/01/10	69	111.49	78	111.03	111.50	-9	88,288	-0.01%
2022/01/07	57	113.37	62	114.26	113.50	-5	88,943	-0.01%
2022/01/06	33.2	114.88	25	114.88	114.50	8.2	90,871	0.01%
2022/01/05	342.2	116.23	310	115.34	115.00	32.2	92,607	0.03%	大買/大賣/
2022/01/04	348	115.27	236	115.42	115.50	112	94,435	0.12%	大買/大賣/鉅額交易
2022/01/03	197.4	115.26	427	116.46	114.50	-229.6	95,492	-0.24%	大買/大賣/鉅額交易
2021/12/30	66.3	121.54	56	121.29	121.00	10.3	96,085	0.01%
2021/12/29	40	125.24	23	125.17	124.50	17	96,956	0.02%
2021/12/28	44	125.30	35.5	125.66	125.00	8.5	99,686	0.01%
2021/12/27	14	123.18	5	123.10	122.50	9	102,126	0.01%
2021/12/24	17	122.91	14	122.71	122.50	3	104,474	0.00%
2021/12/23	167	125.32	161.5	125.39	122.50	5.5	104,848	0.01%	大買/大賣/
2021/12/22	180	125.00	363	125.01	124.00	-183	105,445	-0.17%	大買/大賣/鉅額交易
2021/12/21	415	124.06	271	123.80	125.50	144	106,154	0.14%	大買/大賣/鉅額交易
2021/12/20	36.1	122.53	104	121.80	122.00	-67.9	106,601	-0.06%	大賣/
2021/12/17	133.5	123.77	52	123.81	123.50	81.5	107,404	0.08%	大買/
2021/12/16	238	123.99	216.2	123.57	122.00	21.8	107,424	0.02%	大買/大賣/
2021/12/15	570.1	121.63	502.2	121.36	122.50	67.9	107,772	0.06%	大買/大賣/
2021/12/14	391.3	123.03	563.1	121.94	120.00	-171.8	108,598	-0.16%	大買/大賣/鉅額交易
2021/12/13	51.1	127.71	67	128.16	127.50	-15.9	107,638	-0.01%
2021/12/10	91.2	125.24	55.1	124.79	124.00	36.1	107,904	0.03%
2021/12/09	43	128.20	66.5	128.01	128.50	-23.5	108,286	-0.02%
2021/12/08	83.4	129.01	72	128.62	127.00	11.4	108,570	0.01%
2021/12/07	79.7	126.90	100	126.93	126.50	-20.3	108,326	-0.02%
2021/12/06	966	126.17	993.1	126.45	125.50	-27.1	107,348	-0.03%	大買/大賣/
2021/12/03	113.1	123.00	105	123.23	121.00	8.1	107,425	0.01%	大買/大賣/
2021/12/02	443.2	119.28	329	118.94	122.00	114.1	108,920	0.10%	大買/大賣/鉅額交易
2021/12/01	80	115.47	45	115.23	115.00	35	108,146	0.03%
2021/11/30	19	113.45	50.1	114.48	115.50	-31.1	109,446	-0.03%
2021/11/29	50	110.74	50	110.73	110.00	0	110,108	0.00%
2021/11/26	117	110.54	126	110.60	108.50	-9	111,251	-0.01%	大買/大賣/
2021/11/25	199	115.02	206	114.77	114.50	-7	111,468	-0.01%	大買/大賣/
2021/11/24	63	111.12	50.1	111.25	111.00	13	111,235	0.01%
2021/11/23	384	111.96	406	111.96	111.00	-22	112,812	-0.02%	大買/大賣/
2021/11/22	58.2	110.58	44	110.74	110.50	14.2	114,198	0.01%
2021/11/19	94	109.60	87.1	108.34	107.50	6.9	114,975	0.01%
2021/11/18	61.2	109.83	75.7	109.51	109.50	-14.5	117,677	-0.01%
2021/11/17	477.1	108.17	475	108.39	107.50	2.1	121,270	0.00%	大買/大賣/
2021/11/16	231	108.10	201.1	108.08	110.00	29.9	123,103	0.02%	大買/大賣/
2021/11/15	44	107.05	81	105.36	105.00	-37	127,419	-0.03%
2021/11/12	68.3	107.68	87	107.73	106.50	-18.8	131,716	-0.01%
2021/11/11	154.3	110.27	399.2	109.48	106.00	-245	132,977	-0.18%	大買/大賣/鉅額交易
2021/11/10	296.5	117.64	224	117.94	115.00	72.5	135,003	0.05%	大買/大賣/
2021/11/09	319.1	117.48	326.1	117.98	116.00	-7	140,209	0.00%	大買/大賣/
2021/11/08	151	111.46	202.8	112.72	118.00	-51.8	142,061	-0.04%	大買/大賣/
2021/11/05	355.1	107.19	160	105.90	107.50	195.1	139,337	0.14%	大買/大賣/鉅額交易
2021/11/04	1,144.6	109.34	1,376.6	108.96	106.00	-232	138,354	-0.17%	大買/大賣/鉅額交易
2021/11/03	785.3	107.18	544	107.42	108.50	241.2	136,510	0.18%	大買/大賣/鉅額交易
2021/11/02	938.1	100.91	567.1	100.66	101.50	370.9	134,128	0.28%	大買/大賣/鉅額交易
2021/11/01	467	99.20	467.2	98.80	98.00	-0.2	132,545	0.00%	大買/大賣/
2021/10/29	268.1	95.26	145	95.60	96.50	123.1	131,175	0.09%	大買/大賣/鉅額交易
2021/10/28	58	92.03	49	92.01	90.60	9	129,241	0.01%
2021/10/27	43	89.57	42	89.48	89.30	1	128,450	0.00%
2021/10/26	43	90.53	70	90.12	90.40	-27	128,539	-0.02%
2021/10/25	73	87.92	111.1	88.09	89.50	-38.1	128,190	-0.03%	大賣/
2021/10/22	170	86.64	130	86.41	85.10	40	134,285	0.03%	大買/大賣/
2021/10/21	58	89.78	70	89.83	89.30	-12	138,034	-0.01%
2021/10/20	52	89.77	56.3	90.24	88.30	-4.3	141,419	0.00%
2021/10/19	88.1	89.46	75.2	89.34	88.00	12.9	147,572	0.01%
2021/10/18	421.3	86.43	651	86.36	89.00	-229.7	153,817	-0.15%	大買/大賣/鉅額交易
2021/10/15	46	92.60	43	92.54	92.30	3	158,915	0.00%
2021/10/14	286.1	91.57	119	91.53	92.40	167.1	165,462	0.10%	大買/大賣/鉅額交易
2021/10/13	332	91.00	284	89.85	88.50	48	169,792	0.03%	大買/大賣/
2021/10/12	114.1	90.07	504	88.71	87.40	-389.9	178,274	-0.22%	大買/大賣/鉅額交易
2021/10/08	147	97.41	108.2	96.53	96.80	38.8	182,954	0.02%	大買/大賣/
2021/10/07	181.2	97.96	113	98.12	98.50	68.2	193,894	0.04%	大買/大賣/
2021/10/06	117.3	95.03	139.7	94.19	92.50	-22.4	200,591	-0.01%	大買/大賣/
2021/10/05	528	92.58	366.1	98.08	98.20	161.9	207,184	0.08%	大買/大賣/鉅額交易
2021/10/04	557.5	98.66	610.2	98.73	97.20	-52.7	213,430	-0.02%	大買/大賣/
2021/10/01	148.9	111.63	875.1	109.06	108.00	-726.3	221,206	-0.33%	大買/大賣/鉅額交易
2021/09/30	828	118.84	691	118.98	119.50	137	228,637	0.06%	大買/大賣/鉅額交易
2021/09/29	79.2	117.63	217	117.09	116.50	-137.8	234,860	-0.06%	大賣/鉅額交易
2021/09/28	83	120.02	101	119.87	119.00	-18	235,128	-0.01%	大賣/
2021/09/27	48	127.33	44	126.64	124.50	4	235,404	0.00%
2021/09/24	630	126.42	656	126.42	126.50	-26	235,906	-0.01%	大買/大賣/
2021/09/23	67	122.34	89.7	122.00	121.50	-22.7	235,844	-0.01%
2021/09/22	118	119.68	96	120.76	119.50	22	236,684	0.01%	大買/
2021/09/17	161	121.71	106.5	122.23	123.00	54.6	237,068	0.02%	大買/大賣/
2021/09/16	58	119.91	111	119.03	118.00	-53	236,470	-0.02%	大賣/
2021/09/15	96	117.82	162	117.97	121.50	-66	236,838	-0.03%	大賣/
2021/09/14	333.3	123.78	316	123.37	117.50	17.3	237,316	0.01%	大買/大賣/
2021/09/13	142.2	126.51	97.1	126.76	124.50	45.2	237,488	0.02%	大買/
2021/09/10	60.1	122.12	135	124.37	125.50	-74.9	246,873	-0.03%	大賣/
2021/09/09	56	120.45	62.1	120.60	121.50	-6.1	257,351	0.00%
2021/09/08	161	119.47	113.1	119.89	122.00	48	263,381	0.02%	大買/大賣/
2021/09/07	1,482	118.96	1,318.2	119.86	120.50	163.8	272,442	0.06%	大買/大賣/鉅額交易
2021/09/06	153	117.22	322.2	115.23	113.00	-169.1	276,298	-0.06%	大買/大賣/鉅額交易
2021/09/03	148.3	122.30	170	121.52	120.50	-21.7	281,059	-0.01%	大買/大賣/
2021/09/02	93.4	125.55	53	125.22	126.00	40.4	284,216	0.01%
2021/09/01	580.6	128.81	860	128.82	125.00	-279.5	287,620	-0.10%	大買/大賣/鉅額交易
2021/08/31	150.1	134.03	194	133.29	133.50	-43.9	289,436	-0.02%	大買/大賣/
2021/08/30	34	137.68	32	138.34	136.00	2	296,177	0.00%
2021/08/27	107	137.16	108	137.67	137.00	-1	301,757	0.00%	大買/大賣/
2021/08/26	113.1	137.31	88.9	137.92	140.00	24.2	307,355	0.01%	大買/
2021/08/25	395.1	136.69	452.1	136.89	138.50	-57	313,162	-0.02%	大買/大賣/
2021/08/24	246.6	138.96	167.2	137.39	134.50	79.4	317,742	0.03%	大買/大賣/
2021/08/23	2,512.3	140.18	2,184.5	140.15	139.50	327.8	322,119	0.10%	大買/大賣/鉅額交易
2021/08/20	193.2	129.27	169.5	128.93	130.50	23.8	325,644	0.01%	大買/大賣/
2021/08/19	451.9	131.14	425	130.57	126.50	26.9	335,133	0.01%	大買/大賣/
2021/08/18	1,004	131.19	1,084.8	131.01	136.50	-80.8	341,307	-0.02%	大買/大賣/
2021/08/17	140.1	127.60	111	126.80	124.50	29.1	345,747	0.01%	大買/大賣/
2021/08/16	777.1	133.87	736	131.82	126.00	41.1	353,207	0.01%	大買/大賣/
2021/08/13	666.5	135.41	623.7	136.23	133.00	42.8	356,926	0.01%	大買/大賣/
2021/08/12	1,609.1	128.65	1,645.1	128.71	133.50	-36	361,288	-0.01%	大買/大賣/
2021/08/11	18.3	121.25	67.1	125.00	125.00	-48.8	362,298	-0.01%
2021/08/10	36.4	131.14	55.1	129.61	130.00	-18.7	366,350	-0.01%
2021/08/09	33.7	133.91	2.3	133.03	132.50	31.4	375,355	0.01%
2021/08/06	7.9	131.65	7.5	132.19	131.00	0.4	385,819	0.00%
2021/08/05	11.3	125.82	47	128.23	125.50	-35.8	394,945	-0.01%
2021/08/04	43.7	130.04	18	129.53	129.00	25.7	400,626	0.01%
2021/08/03	95	124.67	19.3	124.84	126.00	75.7	409,286	0.02%
2021/08/02	19.3	111.52	22.1	121.00	120.00	-2.8	416,150	0.00%
2021/07/30	64.1	123.62	41.6	121.16	117.00	22.5	423,521	0.01%
2021/07/29	62	125.44	59.1	125.79	129.50	2.9	430,617	0.00%
2021/07/28	1,830.4	115.91	1,556.1	114.91	118.00	274.3	438,242	0.06%	大買/大賣/鉅額交易
2021/07/27	618.6	127.02	737.1	126.08	122.50	-118.5	443,452	-0.03%	大買/大賣/鉅額交易
2021/07/26	794.8	143.18	946	143.00	136.00	-151.2	443,188	-0.03%	大買/大賣/鉅額交易
2021/07/23	745.4	143.34	667	142.93	145.50	78.4	444,634	0.02%	大買/大賣/
2021/07/22	800	142.74	769.8	142.64	140.50	30.3	444,272	0.01%	大買/大賣/
2021/07/21	1,104.4	166.38	1,164.6	162.13	153.50	-60.1	443,347	-0.01%	大買/大賣/
2021/07/20	1,976.7	180.13	1,412.1	177.17	170.50	564.6	438,485	0.13%	大買/大賣/鉅額交易
2021/07/19	481.7	191.85	462.9	192.20	188.00	18.8	437,498	0.00%	大買/大賣/
2021/07/16	1,068.2	188.73	1,323.5	189.59	188.00	-255.3	431,890	-0.06%	大買/大賣/鉅額交易
2021/07/15	899.4	174.36	998.3	174.98	179.00	-98.9	421,928	-0.02%	大買/大賣/
2021/07/14	1,219.4	166.22	1,170.6	166.16	163.00	48.8	415,579	0.01%	大買/大賣/
2021/07/13	1,209.9	185.93	894.1	189.44	176.00	315.8	404,074	0.08%	大買/大賣/鉅額交易
2021/07/12	747.5	203.03	1,032	203.92	195.50	-284.5	395,926	-0.07%	大買/大賣/鉅額交易
2021/07/09	870.2	209.36	1,113.4	206.77	195.50	-243.2	387,845	-0.06%	大買/大賣/鉅額交易
2021/07/08	1,070.3	210.91	1,216.6	212.95	216.50	-146.4	379,248	-0.04%	大買/大賣/鉅額交易
2021/07/07	1,622.6	217.86	1,643.2	216.92	210.00	-20.6	368,918	-0.01%	大買/大賣/
2021/07/06	346.2	212.16	456.8	212.08	216.50	-110.5	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	147.6	190.62	306.1	190.07	197.00	-158.6	353,712	-0.04%	大買/大賣/鉅額交易
2021/07/02	323.1	194.41	255.5	194.23	191.00	67.6	356,844	0.02%	大買/大賣/
2021/07/01	203.5	193.76	164	193.49	196.00	39.5	356,879	0.01%	大買/大賣/
2021/06/30	143.7	176.35	113.1	174.54	182.50	30.6	356,519	0.01%	大買/大賣/
2021/06/29	110.7	167.44	136.2	165.93	166.00	-25.5	356,354	-0.01%	大買/大賣/
2021/06/28	90.1	164.42	165.6	163.73	166.00	-75.5	356,036	-0.02%	大賣/
2021/06/25	116.7	151.47	81.1	151.76	151.00	35.6	355,308	0.01%	大買/
2021/06/24	176.2	144.27	62.6	145.84	149.00	113.6	355,062	0.03%	大買/鉅額交易
2021/06/23	198.5	142.57	253.4	143.91	139.50	-54.8	354,532	-0.02%	大買/大賣/
2021/06/22	132.4	158.68	190.8	157.72	154.50	-58.3	353,074	-0.02%	大買/大賣/
2021/06/21	1,562.7	157.91	1,419.3	157.54	158.50	143.4	352,224	0.04%	大買/大賣/鉅額交易
2021/06/18	1,228.3	146.80	1,319.5	146.98	149.50	-91.1	343,265	-0.03%	大買/大賣/
2021/06/17	458.1	131.94	354.3	131.65	140.50	103.8	335,123	0.03%	大買/大賣/鉅額交易
2021/06/16	888.3	134.20	1,039.1	134.25	130.00	-150.8	333,803	-0.05%	大買/大賣/鉅額交易
2021/06/15	821.1	123.29	784.9	122.31	127.50	36.1	325,696	0.01%	大買/大賣/
2021/06/11	446.1	115.39	604.3	114.80	116.00	-158.3	322,158	-0.05%	大買/大賣/鉅額交易
2021/06/09	558.6	114.08	583	114.58	113.00	-24.4	317,997	-0.01%	大買/大賣/
2021/06/08	361	110.86	364.5	111.22	114.50	-3.5	317,367	0.00%	大買/大賣/
2021/06/07	1,003	110.78	732	111.26	107.00	271	316,138	0.09%	大買/大賣/鉅額交易
2021/06/04	321	116.42	466	116.18	115.50	-145	310,473	-0.05%	大買/大賣/鉅額交易
2021/06/03	931.1	114.90	918.9	114.83	112.50	12.2	305,815	0.00%	大買/大賣/
2021/06/02	852.1	114.77	1,049.1	114.30	111.00	-197	300,491	-0.07%	大買/大賣/鉅額交易
2021/06/01	554	105.94	485.1	106.28	112.50	68.9	294,111	0.02%	大買/大賣/
2021/05/31	1,430.4	109.20	1,352.4	109.40	102.50	78	289,013	0.03%	大買/大賣/
2021/05/28	1,223.5	106.37	1,157.4	106.06	108.00	66.1	284,171	0.02%	大買/大賣/
2021/05/27	829.8	102.67	852.6	102.82	103.00	-22.8	282,340	-0.01%	大買/大賣/
2021/05/26	1,695	96.88	1,122.8	95.93	98.80	572.2	273,176	0.21%	大買/大賣/鉅額交易
2021/05/25	915.3	89.25	1,452.1	90.31	91.00	-536.8	264,602	-0.20%	大買/大賣/鉅額交易
2021/05/24	1,513.4	95.39	1,676.9	94.76	93.10	-163.5	258,762	-0.06%	大買/大賣/鉅額交易
2021/05/21	2,673.1	89.46	1,950.4	89.07	91.80	722.7	254,732	0.28%	大買/大賣/鉅額交易
2021/05/20	1,107.4	83.76	1,090.1	83.70	83.50	17.3	249,501	0.01%	大買/大賣/
2021/05/19	325.1	79.10	515.6	79.33	80.50	-190.5	240,679	-0.08%	大買/大賣/鉅額交易
2021/05/18	898	72.11	851	72.72	73.20	47	240,357	0.02%	大買/大賣/
2021/05/17	2,350.1	69.79	2,449	69.50	66.60	-98.9	239,398	-0.04%	大買/大賣/
2021/05/14	1,213.6	77.63	1,459.5	76.80	74.00	-245.9	231,834	-0.11%	大買/大賣/鉅額交易
2021/05/13	923.4	81.19	737	81.33	79.20	186.4	223,617	0.08%	大買/大賣/鉅額交易
2021/05/12	614.2	92.63	525	92.87	87.90	89.2	219,837	0.04%	大買/大賣/
2021/05/11	1,848	100.69	2,057	100.55	97.60	-209.1	217,333	-0.10%	大買/大賣/鉅額交易
2021/05/10	1,554.1	96.80	1,610.3	96.51	100.50	-56.3	211,021	-0.03%	大買/大賣/
2021/05/07	839	88.53	527.5	87.75	91.50	311.5	205,669	0.15%	大買/大賣/鉅額交易
2021/05/06	497.1	86.24	672	86.61	84.30	-174.9	199,980	-0.09%	大買/大賣/鉅額交易
2021/05/05	1,285.6	83.57	923.5	83.05	87.00	362.1	194,188	0.19%	大買/大賣/鉅額交易
2021/05/04	1,914.3	86.88	2,126.5	86.49	80.00	-212.2	188,143	-0.11%	大買/大賣/鉅額交易
2021/05/03	548.4	86.20	2,697.4	86.99	87.70	-2,149	178,164	-1.21%	大買/大賣/鉅額交易
2021/04/29	997.2	77.05	3,087.2	75.18	79.80	-2,090.1	176,200	-1.19%	大買/大賣/鉅額交易
2021/04/28	499.2	75.74	3,269	74.83	75.00	-2,769.8	175,065	-1.58%	大買/大賣/鉅額交易
2021/04/27	1,267.9	72.08	3,049.5	71.35	72.00	-1,781.7	173,347	-1.03%	大買/大賣/鉅額交易
2021/04/26	796	65.88	2,592.6	65.36	66.40	-1,796.6	173,132	-1.04%	大買/大賣/鉅額交易
2021/04/23	522.3	59.11	2,458.3	59.80	60.40	-1,936	171,013	-1.13%	大買/大賣/鉅額交易
2021/04/22	44.4	63.59	2,043	65.32	59.60	-1,998.6	164,496	-1.21%	大賣/鉅額交易
2021/04/21	12	62.20	2,055.3	61.80	62.70	-2,043.3	164,016	-1.25%	大賣/鉅額交易
2021/04/20	58	54.50	1,598.9	55.50	57.00	-1,540.9	164,103	-0.94%	大賣/鉅額交易
2021/04/19	15.1	54.86	1,086.6	54.98	55.00	-1,071.5	164,405	-0.65%	大賣/鉅額交易
2021/04/16	34	48.82	1,107.4	47.82	50.60	-1,073.4	164,100	-0.65%	大賣/鉅額交易
2021/04/15	40	46.65	1,127.5	46.48	46.70	-1,087.5	164,510	-0.66%	大賣/鉅額交易
2021/04/14	35.5	45.03	808	45.20	45.50	-772.5	164,583	-0.47%	大賣/鉅額交易
2021/04/13	38.5	46.70	1,103	46.44	44.80	-1,064.5	164,633	-0.65%	大賣/鉅額交易
2021/04/12	43	45.31	1,081.2	45.72	46.10	-1,038.2	164,629	-0.63%	大賣/鉅額交易
2021/04/09	51	42.11	722.3	42.40	42.75	-671.3	165,508	-0.41%	大賣/鉅額交易
2021/04/08	261	46.49	1,641.5	46.53	46.20	-1,380.5	166,041	-0.83%	大買/大賣/鉅額交易
2021/04/07	117	45.26	1,591	45.28	46.35	-1,474	163,315	-0.90%	大買/大賣/鉅額交易
2021/04/06	153	41.59	1,592.6	42.78	44.15	-1,439.6	167,064	-0.86%	大買/大賣/鉅額交易
2021/04/01	93	39.45	1,512	39.39	40.15	-1,419	166,929	-0.85%	大賣/鉅額交易
2021/03/31	61	37.67	2,077.3	37.19	37.70	-2,016.3	168,610	-1.20%	大賣/鉅額交易
2021/03/30	72	34.64	2,027	34.98	35.40	-1,955	170,852	-1.14%	大賣/鉅額交易
2021/03/29	17.1	35.26	2,130	35.27	35.25	-2,112.9	173,799	-1.22%	大賣/鉅額交易
2021/03/26	23	33.22	25	33.47	34.00	-2	177,613	0.00%
2021/03/25	44.5	32.81	12	32.69	32.50	32.5	180,526	0.02%
2021/03/24	79	33.38	107	33.36	33.80	-28	183,190	-0.02%	大賣/
2021/03/23	232	34.17	1,267.1	33.96	33.50	-1,035	183,605	-0.56%	大買/大賣/鉅額交易
2021/03/22	209	35.56	5,383.8	35.72	35.85	-5,174.8	183,839	-2.81%	大買/大賣/鉅額交易
2021/03/19	116	32.54	5,239.5	32.35	32.60	-5,123.5	183,461	-2.79%	大買/大賣/鉅額交易
2021/03/18	95.3	31.62	3,132.8	31.64	31.90	-3,037.5	179,519	-1.69%	大賣/鉅額交易
2021/03/17	132	30.89	3,178.4	30.60	31.30	-3,046.4	178,101	-1.71%	大買/大賣/鉅額交易
2021/03/16	230	30.43	3,183	30.48	30.05	-2,953	175,723	-1.68%	大買/大賣/鉅額交易
2021/03/15	341.4	30.18	2,675	30.36	31.30	-2,333.6	173,929	-1.34%	大買/大賣/鉅額交易
2021/03/12	247.1	29.29	156.1	29.33	29.15	91	171,598	0.05%	大買/大賣/
2021/03/11	210	28.79	106	28.99	28.10	104	167,339	0.06%	大買/大賣/鉅額交易
2021/03/10	24	27.63	47	28.00	28.00	-23	164,597	-0.01%
2021/03/09	47	27.20	82	26.97	27.60	-35	162,088	-0.02%
2021/03/08	23	26.86	56.8	26.89	26.80	-33.8	160,756	-0.02%
2021/03/05	41	26.08	61.5	26.71	26.05	-20.5	159,337	-0.01%
2021/03/04	94	26.99	177.3	26.99	26.60	-83.3	158,383	-0.05%	大賣/
2021/03/03	391	27.36	323	27.15	27.60	68	157,418	0.04%	大買/大賣/
2021/03/02	394	28.45	5,651	28.63	27.10	-5,257	155,628	-3.38%	大買/大賣/鉅額交易
2021/02/26	82	28.27	5,127.3	28.35	29.00	-5,045.3	151,002	-3.34%	大賣/鉅額交易
2021/02/25	502	28.73	5,106.6	28.74	28.50	-4,604.6	148,592	-3.10%	大買/大賣/鉅額交易
2021/02/24	339	28.68	5,370	28.72	27.90	-5,031	146,173	-3.44%	大買/大賣/鉅額交易
2021/02/23	325.6	29.25	5,816.5	28.71	28.25	-5,490.9	142,744	-3.85%	大買/大賣/鉅額交易
2021/02/22	775	28.08	5,176	28.15	28.15	-4,401	136,924	-3.21%	大買/大賣/鉅額交易
2021/02/19	75	25.15	4,984	25.13	25.60	-4,909	134,800	-3.64%	大賣/鉅額交易
2021/02/18	286	25.13	5,154.1	24.93	25.55	-4,868.1	132,533	-3.67%	大買/大賣/鉅額交易
2021/02/17	82	22.26	5,657	22.20	23.65	-5,575	127,312	-4.38%	大賣/鉅額交易
2021/02/05	131	21.73	3,567	21.75	21.50	-3,436	124,684	-2.76%	大買/大賣/鉅額交易
2021/02/04	103	21.79	3,694	21.75	21.95	-3,591	124,262	-2.89%	大買/大賣/鉅額交易
2021/02/03	332.2	21.68	3,308	21.59	21.60	-2,975.8	123,587	-2.41%	大買/大賣/鉅額交易
2021/02/02	225	20.39	3,064	20.23	20.95	-2,839	119,774	-2.37%	大買/大賣/鉅額交易
2021/02/01	211	19.09	2,031	19.36	19.05	-1,820	118,145	-1.54%	大買/大賣/鉅額交易
2021/01/29	129	20.01	34	19.76	19.75	95	116,569	0.08%	大買/
2021/01/28	65	20.85	21	20.99	20.70	44	115,488	0.04%
2021/01/27	83	21.24	45	21.41	20.80	38	114,260	0.03%
2021/01/26	79	22.26	75	22.25	21.60	4	112,583	0.00%
2021/01/25	291	23.34	184.1	23.44	23.00	107	110,642	0.10%	大買/大賣/鉅額交易
2021/01/22	44	21.30	108	21.84	22.60	-64	108,188	-0.06%	大賣/
2021/01/21	123	21.32	199	21.48	20.85	-76	105,576	-0.07%	大買/大賣/
2021/01/20	301.8	20.50	336.5	20.61	20.20	-34.7	101,734	-0.03%	大買/大賣/
2021/01/19	628.6	24.61	739	23.89	21.85	-110.4	97,764	-0.11%	大買/大賣/鉅額交易
2021/01/18	532.3	23.00	873	21.62	23.80	-340.7	93,141	-0.37%	大買/大賣/鉅額交易
2021/01/15	17.3	23.50	30	23.64	23.35	-12.7	92,675	-0.01%
2021/01/14	44.1	25.90	19	25.44	25.90	25.1	92,322	0.03%
2021/01/13	12.3	24.09	28	24.90	24.00	-15.7	91,662	-0.02%
2021/01/12	691.8	26.78	799	25.82	25.70	-107.2	90,925	-0.12%	大買/大賣/鉅額交易
2021/01/11	2	28.20	51	28.20	28.55	-49	90,036	-0.05%
2021/01/08	527	25.70	309.5	26.34	27.30	217.5	89,573	0.24%	大買/大賣/鉅額交易
2021/01/07	112	25.95	2	25.95	25.95	110	88,545	0.12%	大買/鉅額交易
2021/01/06	186	29.89	77	30.17	28.80	109	87,849	0.12%	大買/鉅額交易
2021/01/05	11.1	31.18	4.1	31.58	32.00	7	87,095	0.01%
2021/01/04	44	31.21	134.5	31.90	32.15	-90.5	86,404	-0.10%	大賣/
2020/12/31	179.1	27.94	185.3	28.39	29.25	-6.3	84,864	-0.01%	大買/大賣/
2020/12/30	193	27.36	87.6	27.55	27.50	105.4	83,413	0.13%	大買/鉅額交易
2020/12/29	300.5	27.29	720	27.79	27.90	-419.5	81,779	-0.51%	大買/大賣/鉅額交易
2020/12/28	16	24.90	52.1	25.39	25.40	-36.1	76,844	-0.05%
2020/12/25	418	22.95	302.7	22.98	23.10	115.3	75,571	0.15%	大買/大賣/鉅額交易
2020/12/24	387	20.40	254	20.47	21.00	133	72,724	0.18%	大買/大賣/鉅額交易
2020/12/23	194.3	19.17	151.6	19.60	20.40	42.7	69,285	0.06%	大買/大賣/
2020/12/22	364.2	19.13	141.7	19.20	18.55	222.5	65,900	0.34%	大買/大賣/鉅額交易
2020/12/21	146	18.10	182	18.40	18.95	-36	61,267	-0.06%	大買/大賣/
2020/12/18	65	16.67	242.9	16.83	17.25	-177.9	57,813	-0.31%	大賣/鉅額交易
2020/12/17	146	15.63	37	15.70	15.70	109	54,615	0.20%	大買/鉅額交易
2020/12/16	89	15.62	182.6	15.54	15.85	-93.6	53,429	-0.18%	大賣/
2020/12/15	243	15.73	92	15.77	15.55	151	51,443	0.29%	大買/鉅額交易
2020/12/14	58	14.04	243.2	14.69	15.05	-185.2	47,680	-0.39%	大賣/鉅額交易
2020/12/11	79	13.88	23	14.11	13.70	56	45,914	0.12%
2020/12/10	49	14.36	60	14.48	14.35	-11	44,395	-0.02%
2020/12/09	54.5	14.15	78	14.47	14.40	-23.5	43,318	-0.05%
2020/12/08	157	13.78	664	13.83	14.05	-507	41,790	-1.21%	大買/大賣/鉅額交易
2020/12/07	63	12.89	15	12.93	12.85	48	39,863	0.12%
2020/12/04	33.1	12.71	1.2	12.72	12.85	31.9	39,614	0.08%
2020/12/03	37.1	12.83	50	12.75	12.75	-13	39,836	-0.03%
2020/12/02	54	12.94	41	12.98	12.90	13	39,983	0.03%
2020/12/01	82	12.95	47	12.96	13.05	35	39,773	0.09%
2020/11/30	82.1	13.58	111	13.34	13.25	-28.9	39,186	-0.07%	大賣/
2020/11/27	36	13.52	11	13.59	13.60	25	38,799	0.06%
2020/11/26	606	13.73	14	13.66	13.55	592	39,024	1.52%	大買/鉅額交易
2020/11/25	58	13.45	97	13.51	13.60	-39	37,940	-0.10%
2020/11/24	84	13.15	13	13.20	13.05	71	36,503	0.19%
2020/11/23	66	12.93	80.1	12.92	13.00	-14.1	36,077	-0.04%
2020/11/20	47	12.70	49	12.75	12.80	-2	36,061	-0.01%
2020/11/19	44	12.77	39	12.82	12.75	5	35,891	0.01%
2020/11/18	59	12.67	67	12.92	13.00	-8	35,285	-0.02%
2020/11/17	55	12.28	50.4	12.50	12.50	4.6	34,088	0.01%
2020/11/16	46	12.59	16	12.52	12.50	30	33,507	0.09%
2020/11/13	84	12.55	25	12.50	12.50	59	32,987	0.18%
2020/11/12	215	12.62	76	12.50	12.35	139	32,192	0.43%	大買/鉅額交易
2020/11/11	229	13.01	81	13.26	13.55	148	31,069	0.48%	大買/鉅額交易
2020/11/10	251	13.93	129.5	13.66	13.60	121.5	29,680	0.41%	大買/大賣/鉅額交易
2020/11/09	47	13.58	131.6	13.67	14.10	-84.6	27,977	-0.30%	大賣/
2020/11/06	29	12.86	139	12.69	12.90	-110	26,436	-0.42%	大賣/鉅額交易
2020/11/05	44	12.26	34	12.26	12.25	10	25,773	0.04%
2020/11/04	68	12.02	136	12.11	12.50	-68	25,082	-0.27%	大賣/
2020/11/03	28	11.67	15	11.73	11.75	13	24,036	0.05%
2020/11/02	14	11.64	10	11.76	11.60	4	23,624	0.02%
2020/10/30	102.1	11.57	24	11.55	11.50	78.1	23,097	0.34%	大買/
2020/10/29	23	11.08	256	11.01	11.60	-233	22,271	-1.05%	大賣/鉅額交易
2020/10/28	23	11.60	147	11.56	11.45	-124	21,599	-0.57%	大賣/鉅額交易
2020/10/27	211	11.65	19	11.68	12.00	192	20,898	0.92%	大買/鉅額交易
2020/10/26	299	11.51	64.7	12.05	12.10	234.3	19,703	1.19%	大買/鉅額交易
2020/10/23	24	10.75	52	10.92	11.00	-28	17,875	-0.16%
2020/10/22	18	10.48	10	10.45	10.45	8	17,349	0.05%
2020/10/21	15	10.50	15	10.53	10.55	0	17,269	0.00%
2020/10/20	25	10.42	47	10.51	10.60	-22	17,162	-0.13%
2020/10/19	29	10.47	5	10.45	10.45	24	16,970	0.14%
2020/10/16	4	10.46	23	10.36	10.40	-19	16,824	-0.11%
2020/10/15	83	10.42	59	10.42	10.40	24	16,513	0.15%
2020/10/14	12	10.11	15	10.18	10.20	-3	16,227	-0.02%
2020/10/13	15	10.27	15	10.23	10.25	0	16,135	0.00%
2020/10/12	17	9.93	2	10.00	10.00	15	15,831	0.09%
2020/10/08	4	10.01	3	10.02	10.05	1	15,745	0.01%
2020/10/07	10	10.27	2	10.50	10.20	8	15,616	0.05%
2020/10/06	0	0.00	20	10.08	10.15	-20	15,419	-0.13%
2020/10/05	1	9.92	11	9.82	10.15	-10	15,248	-0.07%
2020/09/30	17	9.60	0	0.00	9.70	17	14,969	0.11%
2020/09/29	0	0.00	5	9.76	9.61	-5	14,902	-0.03%
2020/09/28	2	9.55	20	9.69	9.45	-18	14,780	-0.12%
2020/09/25	16	9.49	0	0.00	9.75	16	14,620	0.11%
2020/09/24	34	9.18	19	9.01	9.01	15	14,303	0.10%
2020/09/23	15	9.60	22	9.71	9.44	-7	14,123	-0.05%
2020/09/22	9	9.99	2	9.99	9.97	7	13,868	0.05%
2020/09/21	14	9.91	0	0.00	9.88	14	13,649	0.10%
2020/09/18	0	0.00	12	9.97	9.88	-12	13,530	-0.09%
2020/09/17	36	9.90	10	9.97	9.91	26	13,429	0.19%
2020/09/16	41	9.87	0	0.00	9.81	41	13,283	0.31%
2020/09/15	9	10.15	20	10.16	10.20	-11	12,987	-0.08%
2020/09/14	32	10.33	0	0.00	10.10	32	12,854	0.25%
2020/09/11	45	10.97	44	10.62	10.20	1	12,460	0.01%
2020/09/10	8	10.95	20	11.13	10.95	-12	11,789	-0.10%
2020/09/09	14	10.99	15	11.15	11.30	-1	11,470	-0.01%
2020/09/08	12	11.39	17	11.37	11.25	-5	11,174	-0.04%
2020/09/07	43	11.87	65	11.90	11.95	-22	10,524	-0.21%
2020/09/04	13	11.43	35	11.33	11.50	-22	9,850	-0.22%
2020/09/03	15	11.03	88	11.04	11.05	-73	9,363	-0.78%
2020/09/02	37	10.69	20	10.74	11.00	17	8,900	0.19%
2020/09/01	91.1	10.59	59	10.71	10.60	32.1	8,377	0.38%
2020/08/31	0	0.00	43	10.01	10.10	-43	7,563	-0.57%
2020/08/28	2	9.36	9	9.25	9.21	-7	7,152	-0.10%
2020/08/27	46	9.43	9	9.38	9.36	37	6,942	0.53%
2020/08/26	112	9.19	77	9.57	9.61	35	6,374	0.55%	大買/
2020/08/25	10	8.45	15	8.74	8.74	-5	5,435	-0.09%
2020/08/24	3	7.87	0	0.00	7.95	3	5,058	0.06%
2020/08/21	7	7.97	0	0.00	7.84	7	4,964	0.14%
2020/08/20	8	7.83	12	7.91	7.67	-4	4,796	-0.08%
2020/08/19	10	8.38	0	0.00	8.24	10	4,517	0.22%
2020/08/18	6	8.44	11	8.31	8.43	-5	4,353	-0.11%
2020/08/17	14	8.57	3	8.40	8.62	11	4,208	0.26%
2020/08/14	18	8.59	92	8.57	8.59	-74	3,969	-1.86%
2020/08/13	1	7.87	7	8.03	7.89	-6	3,491	-0.17%
2020/08/12	18	7.35	0	0.00	7.69	18	3,270	0.55%
2020/08/11	17	7.57	17	7.62	7.81	0	2,909	0.00%
2020/08/10	30	6.80	58	6.99	7.10	-28	2,437	-1.15%
2020/08/07	5	6.40	0.6	6.42	6.46	4.4	2,182	0.20%
2020/08/03	1	6.40	12	6.30	6.29	-11	2,165	-0.51%
2020/07/30	1	6.25	0	0.00	6.24	1	2,181	0.05%
2020/07/27	5	6.09	0	0.00	6.10	5	2,422	0.21%
2020/07/22	40	6.37	0	0.00	6.39	40	2,900	1.38%
2020/07/17	3	6.34	0.5	6.31	6.31	2.5	2,923	0.08%
2020/07/16	10	6.40	0	0.00	6.42	10	2,964	0.34%
2020/07/15	0	0.00	1	6.36	6.35	-1	2,972	-0.03%
2020/07/13	0	0.00	1	6.41	6.40	-1	3,002	-0.03%
2020/07/08	2	6.68	0	0.00	6.65	2	3,117	0.06%
2020/07/07	2	6.53	2	6.57	6.53	0	3,110	0.00%
2020/07/03	1	6.50	0	0.00	6.51	1	3,160	0.03%
2020/06/30	0	0.00	10	6.48	6.50	-10	3,119	-0.32%
2020/06/29	3	6.52	0	0.00	6.47	3	3,134	0.10%
2020/06/24	0	0.00	114	6.54	6.54	-114	3,136	-3.63%	大賣/鉅額交易
2020/06/18	5.5	6.48	0	0.00	6.49	5.5	3,187	0.17%
2020/06/17	0	0.00	1	6.57	6.55	-1	3,192	-0.03%
2020/06/16	0	0.00	20	6.60	6.59	-20	3,225	-0.62%
2020/06/15	20	6.35	0	0.00	6.42	20	3,290	0.61%
2020/06/12	5	6.41	0	0.00	6.42	5	3,323	0.15%
2020/06/11	0	0.00	7	6.78	6.54	-7	3,348	-0.21%
2020/06/10	0	0.00	1	6.82	6.84	-1	3,357	-0.03%
2020/06/09	10	6.81	0	0.00	6.89	10	3,411	0.29%
2020/06/08	10	6.83	0	0.00	6.85	10	3,438	0.29%
2020/06/05	4	6.78	35	6.83	6.85	-31	3,400	-0.91%
2020/06/04	0	0.00	5	6.65	6.65	-5	3,340	-0.15%
2020/06/03	2	6.62	5	6.61	6.61	-3	3,330	-0.09%
2020/05/29	0	0.00	1	6.63	6.50	-1	3,313	-0.03%
2020/05/28	2	6.65	0	0.00	6.53	2	3,287	0.06%
2020/05/25	7	6.56	10	6.52	6.53	-3	3,299	-0.09%
2020/05/22	0	0.00	30.3	6.73	6.68	-30.3	3,282	-0.92%
2020/05/21	0	0.00	5	6.82	6.83	-5	3,236	-0.15%
2020/05/20	0	0.00	2	6.43	6.40	-2	3,117	-0.06%
2020/05/15	3	6.33	0	0.00	6.32	3	3,201	0.09%
2020/05/14	2	6.45	0	0.00	6.39	2	3,195	0.06%
2020/05/13	26	6.40	1	6.59	6.59	25	3,177	0.79%
2020/05/08	0	0.00	5	6.34	6.37	-5	3,119	-0.16%
2020/05/06	0	0.00	5	6.38	6.36	-5	3,106	-0.16%
2020/05/05	11	6.43	0	0.00	6.43	11	3,090	0.36%
2020/04/30	24	6.76	6	6.76	6.77	18	2,983	0.60%
2020/04/29	19	6.64	118	6.66	6.79	-99	2,847	-3.48%	大賣/
2020/04/28	20	6.08	60	6.20	6.25	-40	2,604	-1.54%
2020/04/27	0	0.00	4	5.46	5.69	-4	2,507	-0.16%
2020/04/24	0	0.00	20	5.40	5.43	-20	2,459	-0.81%
2020/04/22	0	0.00	1	5.40	5.40	-1	2,438	-0.04%
2020/04/21	5	5.41	1	5.49	5.40	4	2,429	0.16%
2020/04/20	0	0.00	1	5.43	5.45	-1	2,367	-0.04%
2020/04/17	4	5.45	0	0.00	5.41	4	2,346	0.17%
2020/04/15	28	5.52	0	0.00	5.47	28	2,279	1.23%
2020/04/10	0	0.00	42	5.43	5.50	-42	2,095	-2.00%
2020/04/01	33	5.06	0	0.00	5.06	33	1,977	1.67%
2020/03/31	0	0.00	2	5.10	5.08	-2	1,968	-0.10%
2020/03/30	3	5.03	0	0.00	5.09	3	1,948	0.15%
2020/03/27	10	5.20	0	0.00	5.18	10	1,934	0.52%
2020/03/25	1	5.16	5	5.20	5.15	-4	1,919	-0.21%
2020/03/24	6	5.09	1	5.08	4.97	5	1,886	0.27%
2020/03/20	0	0.00	1	5.01	5.02	-1	1,848	-0.05%
2020/03/19	6	4.80	1	4.78	4.73	5	1,814	0.28%
2020/03/18	4	5.03	0	0.00	4.96	4	1,726	0.23%
2020/03/17	7	4.98	0	0.00	4.95	7	1,673	0.42%
2020/03/16	30	5.23	0	0.00	5.20	30	1,616	1.86%
2020/03/13	10	5.59	3	5.59	5.68	7	1,559	0.45%
2020/03/12	19	6.26	0	0.00	6.19	19	1,480	1.28%
2020/03/11	3	6.63	0	0.00	6.55	3	1,429	0.21%
2020/03/10	2	6.63	0	0.00	6.63	2	1,424	0.14%
2020/03/09	1	6.60	0	0.00	6.58	1	1,399	0.07%
2020/03/05	0	0.00	7	6.88	6.90	-7	1,435	-0.49%
2020/02/27	5	6.81	0	0.00	6.93	5	1,465	0.34%
2020/02/26	1	6.90	0	0.00	6.85	1	1,428	0.07%
2020/02/21	3	7.10	0	0.00	7.09	3	1,409	0.21%
2020/02/20	0	0.00	2	7.15	7.14	-2	1,411	-0.14%
2020/02/19	20	7.15	4	7.18	7.21	16	1,463	1.09%
2020/02/10	0	0.00	80	6.50	6.48	-80	1,406	-5.69%
2020/02/06	0	0.00	20	6.68	6.68	-20	1,384	-1.44%
2020/02/05	3	6.52	0	0.00	6.52	3	1,368	0.22%
2020/02/04	5	6.46	0	0.00	6.49	5	1,359	0.37%
2020/02/03	49	6.42	0	0.00	6.46	49	1,344	3.65%
2020/01/30	3	6.77	30	6.81	6.67	-27	1,298	-2.08%
2020/01/20	2	7.23	0	0.00	7.18	2	1,228	0.16%
2020/01/14	0	0.00	1	7.24	7.22	-1	1,213	-0.08%
2020/01/07	0	0.00	10	7.30	7.28	-10	1,238	-0.81%
2020/01/06	0	0.00	12	7.32	7.26	-12	1,267	-0.95%
2020/01/03	0	0.00	1	7.32	7.32	-1	1,281	-0.08%
2019/12/30	2	7.24	0	0.00	7.20	2	1,267	0.16%
2019/12/23	0	0.00	7	7.27	7.24	-7	1,329	-0.53%
2019/12/17	0	0.00	74	7.28	7.31	-74	1,309	-5.65%
2019/12/16	0	0.00	31.4	7.29	7.26	-31.4	1,307	-2.40%
2019/12/13	0	0.00	5	7.31	7.26	-5	1,315	-0.38%
2019/12/10	2	7.30	3	7.30	7.30	-1	1,325	-0.08%
2019/12/09	8	7.27	0	0.00	7.27	8	1,335	0.60%
2019/12/04	0	0.00	10	7.40	7.49	-10	1,317	-0.76%
2019/12/03	0	0.00	0.8	7.45	7.50	-0.8	1,315	-0.06%
2019/12/02	8	7.46	4	7.42	7.52	4	1,310	0.31%
2019/11/29	0	0.00	28.3	7.18	7.29	-28.3	1,256	-2.25%
2019/11/28	11	7.05	0	0.00	7.09	11	1,212	0.91%
2019/11/27	0	0.00	10	7.06	7.10	-10	1,206	-0.83%
2019/11/25	0	0.00	2	7.05	7.06	-2	1,186	-0.17%
2019/11/18	4	7.05	1.4	7.06	7.07	2.6	1,194	0.22%
2019/11/15	1	7.20	0	0.00	7.22	1	1,151	0.09%
2019/11/14	10	7.38	0	0.00	7.33	10	1,134	0.88%
2019/11/11	5	7.50	4	7.50	7.51	1	1,196	0.08%
2019/11/05	6	7.57	0	0.00	7.58	6	1,237	0.48%
2019/10/30	2	7.65	0	0.00	7.60	2	1,300	0.15%
2019/10/24	0	0.00	54.1	7.73	7.73	-54.1	1,377	-3.93%
2019/10/22	50	7.77	0	0.00	7.75	50	1,456	3.43%
2019/10/18	0	0.00	1	7.65	7.64	-1	1,669	-0.06%
2019/10/09	5	7.49	0	0.00	7.48	5	2,077	0.24%
2019/10/03	1	7.65	0	0.00	7.65	1	2,144	0.05%
2019/09/27	2	7.85	0	0.00	7.80	2	2,346	0.09%
2019/09/19	0	0.00	2	7.98	7.93	-2	2,364	-0.08%
2019/09/18	0	0.00	2	8.01	8.00	-2	2,360	-0.08%
2019/09/10	0	0.00	1	8.05	8.01	-1	2,398	-0.04%
2019/09/09	6	8.01	0	0.00	8.01	6	2,410	0.25%
2019/09/04	0	0.00	1	8.00	8.05	-1	2,436	-0.04%
2019/09/03	1	8.05	1	8.02	8.04	0	2,436	0.00%
2019/08/29	2	7.91	0	0.00	7.92	2	2,435	0.08%
2019/08/27	6	7.86	0	0.00	7.86	6	2,442	0.25%
2019/08/26	3	7.90	10	7.91	7.88	-7	2,448	-0.29%
2019/08/20	2	7.99	0	0.00	7.97	2	2,434	0.08%
2019/08/19	1	7.96	0	0.00	8.04	1	2,408	0.04%
2019/08/16	0	0.00	1	8.10	8.10	-1	2,397	-0.04%
2019/08/14	10	8.10	0	0.00	8.05	10	2,376	0.42%
2019/08/08	2	8.40	0	0.00	8.45	2	2,410	0.08%
2019/08/07	0	0.00	10	8.43	8.37	-10	2,421	-0.41%
2019/08/06	5	8.21	0	0.00	8.37	5	2,422	0.21%
2019/08/02	6	8.59	0	0.00	8.48	6	2,406	0.25%
2019/08/01	19	8.62	0	0.00	8.69	19	2,391	0.79%
2019/07/31	10	8.78	15	8.80	8.73	-5	2,384	-0.21%
2019/07/30	21	8.80	0	0.00	8.86	21	2,385	0.88%
2019/07/29	9	8.87	0	0.00	8.88	9	2,376	0.38%
2019/07/26	8	8.88	3	8.92	8.94	5	2,375	0.21%
2019/07/25	10	8.91	9	8.93	8.98	1	2,357	0.04%
2019/07/24	6	8.83	0	0.00	8.90	6	2,326	0.26%
2019/07/23	10	9.00	0	0.00	8.98	10	2,286	0.44%
2019/07/22	1	9.16	7.2	9.15	9.16	-6.2	2,207	-0.28%
2019/07/18	0	0.00	1	9.05	9.01	-1	1,940	-0.05%
2019/07/17	0	0.00	1	8.99	9.00	-1	1,826	-0.05%
2019/07/16	0	0.00	5	8.81	8.89	-5	1,783	-0.28%
2019/07/15	1	8.70	0	0.00	8.68	1	1,710	0.06%
2019/07/11	0	0.00	6	8.71	8.72	-6	1,722	-0.35%
2019/07/10	2	8.41	0	0.00	8.45	2	1,672	0.12%
2019/07/09	1	8.36	0	0.00	8.40	1	1,698	0.06%
2019/07/08	7	8.41	0	0.00	8.45	7	1,714	0.41%
2019/07/05	4	8.58	10	8.60	8.51	-6	1,706	-0.35%
2019/07/04	0	0.00	12	8.34	8.54	-12	1,629	-0.74%
2019/07/01	0	0.00	7	8.20	8.16	-7	1,542	-0.45%
2019/06/28	5	8.11	0	0.00	8.16	5	1,535	0.33%
2019/06/27	2	8.15	2	8.15	8.14	0	1,542	0.00%
2019/06/25	2	8.18	2	8.19	8.15	0	1,554	0.00%
2019/06/24	0	0.00	3	8.20	8.21	-3	1,573	-0.19%
2019/06/21	7	8.21	0	0.00	8.15	7	1,585	0.44%
2019/06/20	5	8.20	0	0.00	8.25	5	1,595	0.31%
2019/06/19	0	0.00	6	8.22	8.17	-6	1,594	-0.38%
2019/06/18	2	8.09	2	8.13	8.11	0	1,583	0.00%
2019/06/14	0	0.00	10	8.05	8.09	-10	1,586	-0.63%
2019/06/13	5	7.99	0	0.00	7.98	5	1,571	0.32%
2019/06/12	5	7.99	0	0.00	7.99	5	1,592	0.31%
2019/06/10	30	7.98	0	0.00	7.97	30	1,599	1.88%
2019/06/03	1	8.02	0	0.00	8.03	1	1,623	0.06%
2019/05/31	0	0.00	5	8.10	8.13	-5	1,629	-0.31%
2019/05/30	1	8.01	0	0.00	8.01	1	1,641	0.06%
2019/05/24	1	8.04	6	8.06	8.04	-5	1,814	-0.28%
2019/05/23	9	8.08	6	8.05	8.06	3	1,881	0.16%
2019/05/22	1	8.22	0	0.00	8.20	1	1,899	0.05%
2019/05/21	1	8.04	28	8.14	8.20	-27	1,900	-1.42%
2019/05/20	0	0.00	6	7.98	7.97	-6	1,872	-0.32%
2019/05/17	7	7.96	0	0.00	7.96	7	1,875	0.37%
2019/05/16	5	8.18	0	0.00	8.12	5	1,806	0.28%
2019/05/15	6	8.32	3	8.31	8.30	3	1,768	0.17%
2019/05/13	0	0.00	10	8.43	8.40	-10	1,749	-0.57%
2019/05/10	2	8.50	10	8.54	8.48	-8	1,754	-0.46%
2019/05/09	2	8.65	7	8.54	8.52	-5	1,761	-0.28%
2019/05/08	3	8.62	0	0.00	8.64	3	1,758	0.17%
2019/05/07	3	8.77	0	0.00	8.70	3	1,759	0.17%
2019/05/06	10	8.76	0	0.00	8.74	10	1,741	0.57%
2019/05/03	5	8.95	0	0.00	8.90	5	1,735	0.29%
2019/04/29	1	8.79	0	0.00	8.73	1	1,726	0.06%
2019/04/26	0	0.00	2	8.80	8.79	-2	1,723	-0.12%
2019/04/23	0	0.00	2	8.95	8.90	-2	1,724	-0.12%
2019/04/19	10	8.89	0	0.00	8.89	10	1,700	0.59%
2019/04/15	0	0.00	11	8.88	8.83	-11	1,638	-0.67%
2019/04/12	0	0.00	1	8.69	8.73	-1	1,626	-0.06%
2019/04/03	5	8.61	0	0.00	8.64	5	1,659	0.30%
2019/03/28	3	8.58	0	0.00	8.61	3	1,672	0.18%
2019/03/26	0	0.00	1	8.66	8.63	-1	1,731	-0.06%
2019/03/11	0	0.00	5	8.95	8.97	-5	2,084	-0.24%
2019/03/04	0	0.00	10	9.25	9.24	-10	2,398	-0.42%
2019/02/25	0	0.00	22	9.04	9.12	-22	2,357	-0.93%
2019/02/11	4	8.85	0	0.00	8.81	4	2,383	0.17%
2019/01/14	2	8.70	0	0.00	8.68	2	2,796	0.07%
2019/01/02	15	8.80	0	0.00	8.81	15	3,214	0.47%
2018/12/28	0	0.00	4	8.80	8.80	-4	3,215	-0.12%
2018/12/25	3	8.86	0	0.00	8.72	3	3,179	0.09%
2018/12/24	3	8.97	0	0.00	8.98	3	3,153	0.10%
2018/12/10	2	8.66	0	0.00	8.68	2	2,871	0.07%
2018/12/07	10	8.93	0	0.00	8.89	10	2,853	0.35%
2018/12/04	30	9.02	6	9.05	9.06	24	2,838	0.85%
2018/12/03	0	0.00	30	8.96	9.00	-30	2,786	-1.08%
2018/11/30	10	8.94	0	0.00	9.04	10	2,686	0.37%
2018/11/29	0	0.00	10	9.02	8.94	-10	2,650	-0.38%
2018/11/28	10	9.12	0	0.00	9.19	10	2,597	0.38%
2018/11/26	1	8.66	0	0.00	8.63	1	2,460	0.04%
2018/10/31	7	8.53	7	8.65	8.54	0	2,594	0.00%
2018/10/30	1	8.08	0	0.00	8.30	1	2,581	0.04%
2018/10/29	10	8.09	6	8.31	8.09	4	2,535	0.16%
2018/10/26	16	8.42	0	0.00	8.35	16	2,524	0.63%
2018/10/25	7	8.38	0	0.00	8.38	7	2,524	0.28%
2018/10/24	15	8.47	5	8.50	8.68	10	2,496	0.40%
2018/10/23	5	8.73	1	8.76	8.66	4	2,480	0.16%
2018/10/22	1	8.72	5	8.85	8.90	-4	2,451	-0.16%
2018/10/19	5	8.24	5	8.36	8.72	0	2,364	0.00%
2018/10/18	0	0.00	25	8.29	8.37	-25	2,252	-1.11%
2018/10/12	15	7.32	0	0.00	7.43	15	2,212	0.68%
2018/10/11	25	7.77	0	0.00	7.58	25	2,146	1.16%
2018/10/09	5	8.43	0	0.00	8.38	5	2,086	0.24%
2018/10/05	4	8.40	0	0.00	8.45	4	2,080	0.19%
2018/10/04	6	8.56	10	8.56	8.51	-4	2,074	-0.19%
2018/10/03	0	0.00	17	8.59	8.59	-17	2,073	-0.82%
2018/10/02	0	0.00	3	8.65	8.62	-3	2,084	-0.14%
2018/09/28	0	0.00	1	8.80	8.73	-1	2,149	-0.05%
2018/09/27	0	0.00	0.1	8.75	8.82	-0.1	2,140	-0.01%
2018/09/21	0	0.00	0.4	8.70	8.72	-0.4	2,123	-0.02%
2018/09/19	10	8.78	0	0.00	8.77	10	2,237	0.45%
2018/09/12	0	0.00	5	8.64	8.55	-5	2,468	-0.20%
2018/09/11	5	8.45	0	0.00	8.68	5	2,507	0.20%
2018/09/07	0	0.00	0.2	8.55	8.60	-0.2	2,537	-0.01%
2018/09/06	0	0.00	0.3	8.55	8.56	-0.3	2,577	-0.01%
2018/09/04	3	8.66	0	0.00	8.68	3	2,828	0.11%
2018/09/03	0	0.00	3	8.83	8.76	-3	2,846	-0.11%
2018/08/21	0	0.00	2	8.65	8.69	-2	3,508	-0.06%
2018/08/16	0.7	8.41	0	0.00	8.41	0.7	3,620	0.02%
2018/08/15	2	8.55	2	8.63	8.50	0	3,623	0.00%
2018/08/14	2	8.58	0	0.00	8.63	2	3,676	0.05%
2018/08/13	5	8.68	23.4	8.70	8.62	-18.4	3,732	-0.49%
2018/08/10	1	9.08	1	9.08	9.08	0	3,700	0.00%
2018/08/09	3	9.28	0	0.00	9.27	3	3,767	0.08%
2018/08/06	0	0.00	5	9.32	9.27	-5	4,153	-0.12%
2018/07/30	0	0.00	3	9.14	9.14	-3	4,315	-0.07%
2018/07/27	5	9.25	0	0.00	9.19	5	4,328	0.12%
2018/07/25	0.4	9.18	0	0.00	9.23	0.4	4,403	0.01%
2018/07/24	30	9.30	0	0.00	9.38	30	4,492	0.67%
2018/07/20	0	0.00	10	9.17	9.14	-10	4,520	-0.22%
2018/07/19	0	0.00	10	9.12	9.09	-10	4,508	-0.22%
2018/07/18	10	9.08	6	9.06	9.05	4	4,522	0.09%
2018/07/17	10	9.02	0	0.00	9.01	10	4,532	0.22%
2018/07/13	0	0.00	10	9.01	8.97	-10	4,552	-0.22%
2018/07/12	0	0.00	1	9.02	8.94	-1	4,549	-0.02%
2018/07/11	0	0.00	5	8.98	8.97	-5	4,554	-0.11%
2018/07/04	6	8.93	0	0.00	8.90	6	4,605	0.13%
2018/07/03	7	8.95	0	0.00	8.90	7	4,620	0.15%
2018/07/02	22	9.12	4	9.10	9.10	18	4,596	0.39%
2018/06/29	18	8.85	5	9.06	9.00	13	4,592	0.28%
2018/06/28	6	8.78	0	0.00	8.80	6	4,563	0.13%
2018/06/27	10	9.00	0	0.00	8.98	10	4,560	0.22%
2018/06/26	11	9.11	0	0.00	9.22	11	4,471	0.25%
2018/06/25	4	9.40	0	0.00	9.33	4	4,410	0.09%
2018/06/22	11	9.47	0	0.00	9.47	11	4,403	0.25%
2018/06/21	10	9.65	0	0.00	9.55	10	4,389	0.23%
2018/06/20	9	9.71	4	9.85	9.69	5	4,411	0.11%
2018/06/19	14	9.74	0	0.00	9.78	14	4,407	0.32%
2018/06/15	4	9.76	0	0.00	9.76	4	4,407	0.09%
2018/06/14	0	0.00	4.1	9.95	9.89	-4.1	4,375	-0.09%
2018/06/13	4	9.79	4	9.95	9.79	0	4,379	0.00%
2018/06/12	5	9.65	23	9.78	9.88	-18	4,309	-0.42%
2018/06/11	4	9.61	3	9.60	9.61	1	4,184	0.02%
2018/06/08	1	9.60	20	9.61	9.60	-19	4,190	-0.45%
2018/06/07	20	9.55	8	9.60	9.66	12	4,138	0.29%
2018/06/06	5	9.46	2.6	9.42	9.45	2.4	4,193	0.06%
2018/06/05	0	0.00	42.1	9.39	9.42	-42.1	4,160	-1.01%
2018/06/01	2	9.48	0	0.00	9.49	2	4,042	0.05%
2018/05/31	3.3	9.44	0	0.00	9.49	3.3	4,053	0.08%
2018/05/30	5	9.39	30	9.41	9.42	-25	4,056	-0.62%
2018/05/29	9	9.55	0	0.00	9.48	9	4,162	0.22%
2018/05/28	5	9.45	10	9.67	9.75	-5	4,399	-0.11%
2018/05/25	0	0.00	1	9.40	9.38	-1	4,465	-0.02%
2018/05/21	10	9.20	0	0.00	9.19	10	4,567	0.22%
2018/05/18	5	9.18	5	9.23	9.17	0	4,578	0.00%
2018/05/17	10	9.40	0	0.00	9.29	10	4,805	0.21%
2018/05/16	48	9.49	11	9.47	9.50	37	4,906	0.75%
2018/05/15	0	0.00	6	9.69	9.62	-6	4,955	-0.12%
2018/05/14	11	9.67	15	9.62	9.61	-4	5,161	-0.08%
2018/05/11	15	10.32	0.9	10.30	10.30	14.1	4,930	0.29%
2018/05/09	0	0.00	2	10.40	10.35	-2	4,947	-0.04%
2018/05/07	10	10.40	20	10.55	10.40	-10	4,948	-0.20%
2018/05/04	0	0.00	10	10.40	10.35	-10	4,866	-0.21%
2018/05/03	0	0.00	10	10.40	10.40	-10	4,871	-0.21%
2018/05/02	0	0.00	3	10.37	10.30	-3	4,933	-0.06%
2018/04/27	17	10.01	0	0.00	10.05	17	4,992	0.34%
2018/04/23	10	10.30	0	0.00	10.20	10	5,179	0.19%
2018/04/17	10	10.40	0	0.00	10.35	10	5,361	0.19%
2018/04/13	0	0.00	10	10.60	10.60	-10	5,521	-0.18%
2018/04/02	20	10.45	0.3	10.40	10.40	19.7	7,301	0.27%
2018/03/29	3	10.40	0	0.00	10.40	3	7,572	0.04%
2018/03/28	2	10.45	0	0.00	10.40	2	7,594	0.03%
2018/03/27	2	10.55	0	0.00	10.45	2	7,597	0.03%
2018/03/26	4	10.40	0	0.00	10.35	4	7,685	0.05%
2018/03/23	5	10.25	5.1	10.50	10.40	-0.1	7,683	0.00%
2018/03/22	33	10.79	0	0.00	10.70	33	7,646	0.43%
2018/03/21	6	10.85	0	0.00	10.80	6	7,638	0.08%
2018/03/20	3	10.90	0	0.00	10.90	3	7,639	0.04%
2018/03/19	0	0.00	1	10.90	10.95	-1	7,698	-0.01%
2018/03/16	0	0.00	0.1	10.80	10.80	-0.1	7,677	0.00%
2018/03/15	5	10.90	0	0.00	10.85	5	7,682	0.07%
2018/03/14	10	11.00	3	11.00	10.95	7	7,727	0.09%
2018/03/12	0	0.00	5	11.20	11.20	-5	7,844	-0.06%
2018/03/09	0	0.00	10	10.93	10.90	-10	7,874	-0.13%
2018/03/07	5	10.80	0	0.00	10.60	5	8,167	0.06%
2018/03/06	15	10.70	0	0.00	10.70	15	8,362	0.18%
2018/03/05	25	11.08	0	0.00	10.90	25	8,755	0.29%
2018/03/02	2	11.18	12	11.18	11.05	-10	8,747	-0.11%
2018/03/01	10	10.43	26	10.75	11.30	-16	8,897	-0.18%
2018/02/27	1	10.45	15	10.45	10.40	-14	8,617	-0.16%
2018/02/26	5	10.20	0	0.00	10.15	5	8,471	0.06%
2018/02/23	11	10.15	0	0.00	10.15	11	8,441	0.13%
2018/02/21	1	10.15	5	10.20	10.15	-4	8,486	-0.05%
2018/02/12	13	9.89	1	9.85	9.82	12	8,456	0.14%
2018/02/09	14	9.52	10	9.71	9.80	4	8,411	0.05%
2018/02/08	1	10.30	0	0.00	10.20	1	8,147	0.01%
2018/02/07	6	10.64	0	0.00	10.55	6	8,001	0.07%
2018/02/06	21	10.83	0	0.00	10.60	21	7,923	0.27%
2018/02/02	1	11.55	0	0.00	11.55	1	7,902	0.01%
2018/02/01	0	0.00	1	11.70	11.65	-1	7,973	-0.01%
2018/01/31	2	11.50	0	0.00	11.60	2	7,987	0.03%
2018/01/30	1	11.65	0	0.00	11.60	1	7,993	0.01%
2018/01/25	10	11.80	0	0.00	11.70	10	8,245	0.12%
2018/01/24	10	11.65	17.3	11.94	11.90	-7.3	8,221	-0.09%
2018/01/23	0	0.00	2	11.60	11.60	-2	8,132	-0.02%
2018/01/22	3	11.80	0	0.00	11.75	3	8,333	0.04%
2018/01/19	2	11.75	0	0.00	11.80	2	8,295	0.02%
2018/01/18	2	11.85	0	0.00	11.90	2	8,265	0.02%
2018/01/16	0	0.00	3	11.95	11.95	-3	8,434	-0.04%
2018/01/11	20	12.05	20	12.25	11.90	0	8,509	0.00%
2018/01/10	20	12.05	3.3	12.00	12.00	16.7	8,512	0.20%
2018/01/09	0	0.00	2	12.20	12.20	-2	8,468	-0.02%
2018/01/05	0	0.00	33	12.35	12.30	-33	8,333	-0.40%
2018/01/04	10	12.10	0	0.00	12.15	10	8,213	0.12%
2018/01/03	2	12.40	0	0.00	12.15	2	8,162	0.02%
2018/01/02	45	12.46	274	12.17	12.40	-229	8,047	-2.85%	大賣/鉅額交易