陽明 (2609)-凱基-高美館券商分點個股進出

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
52.2
漲跌
▼0.7
漲幅
-1.32%
成交量
79,940張
產業
上市航運類股
3442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-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	47.7	52.26	22.7	52.17	52.20	25	34,907	0.07%
2024/04/29	128.3	53.80	88.4	54.24	52.90	39.9	34,260	0.12%	大買/
2024/04/26	44.1	48.99	256.9	50.26	51.80	-212.8	31,859	-0.67%	大賣/鉅額交易
2024/04/25	9	46.74	19	46.79	47.10	-10	28,881	-0.03%
2024/04/24	8	46.49	34	46.48	46.70	-26	29,490	-0.09%
2024/04/23	7	45.71	34	45.68	45.85	-27	30,084	-0.09%
2024/04/22	28	46.35	54	46.97	45.60	-26	31,047	-0.08%
2024/04/19	38.5	45.35	88.3	45.49	45.15	-49.8	31,099	-0.16%
2024/04/18	11.1	43.78	6	43.89	43.80	5.1	31,794	0.02%
2024/04/17	3	44.08	5	43.95	43.95	-2	32,544	-0.01%
2024/04/16	38.3	43.96	5	43.76	43.80	33.3	35,643	0.09%
2024/04/15	10	45.19	16.1	45.38	45.20	-6.1	38,172	-0.02%
2024/04/12	2	45.05	11.1	45.13	45.20	-9.1	39,648	-0.02%
2024/04/11	16.1	45.08	39	45.12	45.00	-22.9	42,860	-0.05%
2024/04/10	28.1	44.59	5	44.79	44.40	23.1	47,471	0.05%
2024/04/09	21	45.23	12	45.32	44.95	9	49,252	0.02%
2024/04/08	5.1	44.17	12	44.82	45.10	-7	51,653	-0.01%
2024/04/03	27.1	43.89	0	0.00	43.80	27.1	51,965	0.05%
2024/04/02	16	44.20	20.5	44.36	44.45	-4.5	52,810	-0.01%
2024/04/01	17	44.42	17.8	44.32	44.30	-0.8	54,419	0.00%
2024/03/29	2	44.40	2	44.55	44.40	0	57,040	0.00%
2024/03/28	4.1	44.28	6	44.37	44.10	-1.9	61,145	0.00%
2024/03/27	30	44.24	21	44.23	44.15	9	66,969	0.01%
2024/03/26	40.5	44.51	13	44.24	44.15	27.5	72,282	0.04%
2024/03/25	17.1	45.55	23.1	45.59	45.60	-6.1	74,413	-0.01%
2024/03/22	13.1	45.28	22	45.18	45.15	-8.9	78,776	-0.01%
2024/03/21	36.3	45.57	31	46.01	45.45	5.3	82,392	0.01%
2024/03/20	8.4	45.25	51	45.10	44.95	-42.6	82,759	-0.05%
2024/03/19	25.1	45.43	6	45.69	45.30	19.1	82,606	0.02%
2024/03/18	40.1	45.23	16	45.12	45.15	24.1	82,626	0.03%
2024/03/15	82.2	46.41	54	45.80	46.50	28.2	82,622	0.03%
2024/03/14	59.2	47.89	93	47.82	47.75	-33.8	81,884	-0.04%
2024/03/13	20	48.85	132	49.11	48.70	-112	81,628	-0.14%	大賣/鉅額交易
2024/03/12	25	48.89	50	48.80	48.95	-25	81,399	-0.03%
2024/03/11	12	48.50	44	48.61	48.60	-32	81,293	-0.04%
2024/03/08	64	47.79	61	48.61	47.55	3	81,533	0.00%
2024/03/07	69	48.38	27	48.47	48.00	42	81,653	0.05%
2024/03/06	64.3	48.23	21	48.05	48.00	43.3	81,835	0.05%
2024/03/05	59.1	48.94	43.2	49.33	48.60	15.9	81,797	0.02%
2024/03/04	89	48.50	63	48.64	48.90	26	81,501	0.03%
2024/03/01	51	49.14	25	49.13	49.15	26	81,079	0.03%
2024/02/29	29.5	49.79	59	49.69	49.85	-29.5	80,766	-0.04%
2024/02/27	32.5	48.66	5	49.33	48.55	27.5	80,194	0.03%
2024/02/26	27.7	48.81	17.1	48.67	48.70	10.6	79,816	0.01%
2024/02/23	39.9	49.26	18	49.48	49.10	21.9	79,548	0.03%
2024/02/22	19.1	49.28	49.4	49.77	49.95	-30.2	79,046	-0.04%
2024/02/21	119.1	48.80	30	49.03	48.35	89.1	77,991	0.11%	大買/
2024/02/20	119	48.07	113.5	47.99	48.15	5.5	76,991	0.01%	大買/大賣/
2024/02/19	20.1	46.78	9	46.72	46.90	11.1	76,623	0.01%
2024/02/16	24	47.04	11.4	47.27	46.90	12.6	76,622	0.02%
2024/02/15	38.3	46.20	35.5	46.25	46.65	2.8	76,927	0.00%
2024/02/05	16.5	47.50	30	47.58	47.30	-13.5	76,416	-0.02%
2024/02/02	24.1	47.94	68	47.74	47.75	-43.9	76,221	-0.06%
2024/02/01	30.1	48.97	9.1	49.03	49.15	21	75,807	0.03%
2024/01/31	24.5	48.06	18.5	48.04	47.85	6.1	75,447	0.01%
2024/01/30	12	48.53	2.2	48.59	48.50	9.8	75,144	0.01%
2024/01/29	16	48.70	11.1	48.79	48.80	4.9	75,025	0.01%
2024/01/26	13.1	49.15	11.4	48.97	48.90	1.7	74,848	0.00%
2024/01/25	23	49.32	3.4	49.34	49.25	19.7	74,575	0.03%
2024/01/24	9.1	49.91	19.1	50.20	49.80	-10	74,259	-0.01%
2024/01/23	32.2	49.85	26	49.97	49.45	6.2	73,968	0.01%
2024/01/22	47.2	49.32	15	49.52	49.80	32.2	73,435	0.04%
2024/01/19	37	50.61	19	50.77	50.90	18	72,698	0.02%
2024/01/18	27.1	50.45	79	50.70	51.30	-51.9	72,119	-0.07%
2024/01/17	76.7	50.69	25	50.10	49.75	51.7	71,254	0.07%
2024/01/16	181.1	50.92	183	52.20	51.10	-1.9	70,167	0.00%	大買/大賣/
2024/01/15	44.6	52.52	33	52.43	52.20	11.6	69,052	0.02%
2024/01/12	78	51.26	94.1	51.35	51.80	-16.1	68,101	-0.02%
2024/01/11	52.2	49.43	43	49.38	49.30	9.2	66,573	0.01%
2024/01/10	149.2	49.32	232.5	49.57	48.80	-83.4	65,947	-0.13%	大買/大賣/
2024/01/09	148.2	52.24	100.5	51.83	51.70	47.7	62,747	0.08%	大買/
2024/01/08	248	57.25	287.1	57.28	56.50	-39.1	59,929	-0.07%	大買/大賣/
2024/01/05	826.1	57.97	779	58.06	58.00	47.1	58,241	0.08%	大買/大賣/
2024/01/04	707.7	57.48	698.6	56.28	57.30	9	54,924	0.02%	大買/大賣/
2024/01/03	88.1	54.14	68.3	54.28	54.00	19.8	50,539	0.04%
2024/01/02	81	53.95	116.1	54.20	53.00	-35.1	48,572	-0.07%	大賣/
2023/12/29	197.3	51.62	131	51.47	51.30	66.3	46,003	0.14%	大買/大賣/
2023/12/28	21	52.13	19.1	52.02	51.90	2	45,551	0.00%
2023/12/27	251.2	53.41	137.2	53.03	52.60	113.9	44,588	0.26%	大買/大賣/鉅額交易
2023/12/26	116.1	52.31	327.7	52.30	52.00	-211.6	43,061	-0.49%	大買/大賣/鉅額交易
2023/12/25	233	52.93	231.2	52.57	51.80	1.8	40,417	0.00%	大買/大賣/
2023/12/22	1,155.3	57.09	1,107.4	57.37	57.50	47.9	36,363	0.13%	大買/大賣/
2023/12/21	148.1	52.94	215	53.44	55.40	-66.9	30,431	-0.22%	大買/大賣/
2023/12/20	151.1	49.53	175.9	49.70	50.40	-24.8	25,050	-0.10%	大買/大賣/
2023/12/19	496.2	49.33	468.3	49.52	49.30	27.9	22,532	0.12%	大買/大賣/
2023/12/18	149.6	47.26	173.5	47.39	47.85	-23.9	18,279	-0.13%	大買/大賣/
2023/12/15	65	43.94	104.1	44.10	44.25	-39.1	14,910	-0.26%	大賣/
2023/12/14	37.1	42.92	3	43.27	42.75	34.1	14,410	0.24%
2023/12/13	43	43.64	4	43.49	43.20	39	14,666	0.27%
2023/12/12	12	44.45	17.1	44.64	44.00	-5.1	16,436	-0.03%
2023/12/11	23	44.09	10.2	44.62	44.00	12.8	16,360	0.08%
2023/12/08	13	43.81	9.3	43.81	44.00	3.8	16,264	0.02%
2023/12/07	13.1	44.08	3.2	44.04	43.70	9.9	16,227	0.06%
2023/12/06	6.9	44.49	26.3	44.54	44.65	-19.4	16,207	-0.12%
2023/12/05	54	44.73	38.4	44.90	44.85	15.6	16,069	0.10%
2023/12/04	57.3	44.78	140.8	44.86	45.15	-83.4	15,536	-0.54%	大賣/
2023/12/01	14	42.67	55.1	42.98	43.30	-41.1	14,717	-0.28%
2023/11/30	18	42.16	2.5	42.26	42.00	15.5	14,382	0.11%
2023/11/29	1.1	42.45	2.5	42.49	42.55	-1.4	14,303	-0.01%
2023/11/28	8.2	42.30	16	42.57	42.65	-7.8	14,280	-0.05%
2023/11/27	6.1	41.90	21	41.96	42.00	-14.9	14,187	-0.11%
2023/11/24	1.1	41.47	10	41.65	41.75	-8.9	14,230	-0.06%
2023/11/22	22.3	41.62	2	41.83	41.55	20.3	14,285	0.14%
2023/11/21	1	41.90	2	41.88	41.90	-1	14,315	-0.01%
2023/11/20	2	41.78	0	0.00	42.00	2	14,564	0.01%
2023/11/17	66.1	41.89	0	0.00	41.80	66.1	14,695	0.45%
2023/11/16	5.1	42.12	20	42.23	42.15	-14.9	14,689	-0.10%
2023/11/15	4	41.90	6.3	41.81	42.10	-2.3	14,752	-0.02%
2023/11/14	38.2	41.95	41	42.40	41.50	-2.9	15,292	-0.02%
2023/11/13	13	41.37	26	41.67	41.45	-13	15,000	-0.09%
2023/11/10	20.1	41.29	15.3	41.48	41.30	4.8	15,307	0.03%
2023/11/09	6.2	41.89	8	41.81	41.85	-1.8	15,399	-0.01%
2023/11/08	33.1	42.00	6	42.12	41.90	27.1	15,698	0.17%
2023/11/07	0	42.25	13	42.11	42.25	-13	15,767	-0.08%
2023/11/06	22.1	42.32	17	42.33	42.30	5.1	15,975	0.03%
2023/11/03	0	0.00	27	43.05	43.25	-27	15,983	-0.17%
2023/11/02	1.1	42.41	2	42.68	42.65	-0.9	16,076	-0.01%
2023/11/01	4	42.21	2	42.10	42.10	2	16,408	0.01%
2023/10/31	24.1	42.51	3	42.70	42.10	21.1	16,745	0.13%
2023/10/30	5	42.89	15	43.16	43.25	-10	16,865	-0.06%
2023/10/27	3	42.48	5	42.81	43.00	-2	16,907	-0.01%
2023/10/26	1.4	42.44	3	42.40	42.45	-1.6	17,389	-0.01%
2023/10/25	3.8	42.24	9.1	42.36	42.30	-5.3	17,925	-0.03%
2023/10/24	0	41.95	0	0.00	42.20	0	18,272	0.00%
2023/10/23	1.2	42.11	1	42.10	41.95	0.2	18,667	0.00%
2023/10/20	2	42.33	4	42.00	42.35	-2	18,868	-0.01%
2023/10/19	5	42.71	5.1	42.74	42.70	-0.1	19,136	0.00%
2023/10/18	1	42.20	0	0.00	42.30	1	19,637	0.01%
2023/10/17	1	42.25	5	42.35	42.25	-4	20,006	-0.02%
2023/10/16	9.4	42.06	6	41.90	42.40	3.4	20,676	0.02%
2023/10/13	15.6	42.57	0	0.00	42.55	15.6	21,410	0.07%
2023/10/12	9	42.78	16	42.96	43.10	-7	21,726	-0.03%
2023/10/11	49.9	43.31	24	43.48	42.55	25.9	22,300	0.12%
2023/10/06	15.1	45.09	0.7	45.20	45.00	14.4	23,265	0.06%
2023/10/05	12.3	45.21	22	45.31	44.90	-9.7	24,382	-0.04%
2023/10/04	6	43.75	29	43.90	44.55	-23	24,984	-0.09%
2023/10/03	3	44.23	0.5	44.50	44.10	2.5	25,836	0.01%
2023/10/02	19.3	44.74	1	44.55	44.45	18.3	26,366	0.07%
2023/09/28	6.3	45.63	5	46.25	45.45	1.3	27,236	0.00%
2023/09/27	3	46.30	9.1	46.16	45.90	-6.1	30,489	-0.02%
2023/09/26	4.2	45.64	8	45.90	45.95	-3.8	33,006	-0.01%
2023/09/25	3	45.57	25	45.90	45.95	-22	37,459	-0.06%
2023/09/22	8	45.67	25	45.87	45.80	-17	39,241	-0.04%
2023/09/21	4	45.68	11	45.61	45.60	-7	39,654	-0.02%
2023/09/20	8	46.55	26.1	46.54	46.30	-18.1	39,877	-0.05%
2023/09/19	26	45.63	31	45.71	45.85	-5	39,695	-0.01%
2023/09/18	27.3	45.90	33	45.75	45.50	-5.7	39,773	-0.01%
2023/09/15	139.1	46.34	133.1	46.39	46.45	6	39,977	0.01%	大買/大賣/
2023/09/14	8	44.14	56.2	44.14	44.60	-48.2	38,125	-0.13%
2023/09/13	17	43.00	4	43.24	43.30	13	38,034	0.03%
2023/09/12	3.1	42.90	36	42.88	43.10	-33	38,359	-0.09%
2023/09/11	1	43.05	8	42.74	42.50	-7	38,623	-0.02%
2023/09/08	0.5	42.75	3	42.77	42.65	-2.5	38,922	-0.01%
2023/09/07	24.1	42.58	2	42.55	42.50	22.1	39,057	0.06%
2023/09/06	12.1	42.73	22	42.92	42.60	-9.9	39,193	-0.03%
2023/09/05	26.1	43.08	2	43.05	43.30	24.1	39,357	0.06%
2023/09/04	4.7	42.82	5.4	42.97	42.90	-0.7	39,782	0.00%
2023/09/01	5	42.25	5	42.27	42.10	0	39,716	0.00%
2023/08/31	6	42.57	20	42.46	42.25	-14	39,828	-0.04%
2023/08/30	11	42.35	3.5	42.69	42.25	7.5	39,936	0.02%
2023/08/29	3	42.32	35	42.48	42.50	-32	40,016	-0.08%
2023/08/28	6	41.63	5	41.96	42.00	1	40,157	0.00%
2023/08/25	4	42.15	5	42.18	42.05	-1	40,320	0.00%
2023/08/24	30.2	42.16	19	42.15	41.95	11.2	40,373	0.03%
2023/08/23	7	43.26	16	43.56	42.95	-9	40,250	-0.02%
2023/08/22	12.7	43.05	10	43.27	43.30	2.7	40,211	0.01%
2023/08/21	19.1	43.21	11	43.23	43.10	8.1	40,225	0.02%
2023/08/18	44	44.62	67.5	44.41	43.90	-23.5	40,110	-0.06%
2023/08/17	22.1	41.60	114	41.59	42.55	-91.9	39,468	-0.23%	大賣/
2023/08/16	38.6	42.40	82.5	42.19	42.05	-43.9	39,345	-0.11%
2023/08/15	17.6	43.72	24	43.59	43.60	-6.5	39,023	-0.02%
2023/08/14	28.1	44.19	98.2	44.12	44.05	-70.1	38,934	-0.18%
2023/08/11	10.1	45.13	17	45.41	45.30	-7	38,727	-0.02%
2023/08/10	26.5	45.40	15	45.61	45.50	11.5	38,714	0.03%
2023/08/09	22	46.04	7	46.21	46.00	15	38,759	0.04%
2023/08/08	9.2	46.52	3.2	46.69	46.40	6	38,698	0.02%
2023/08/07	58	45.72	47	45.88	46.40	11	38,780	0.03%
2023/08/04	26.1	46.86	15.2	47.03	47.15	10.9	38,682	0.03%
2023/08/02	44.2	46.49	6.4	46.69	46.45	37.8	38,518	0.10%
2023/08/01	5	46.81	8	46.91	46.80	-3	38,578	-0.01%
2023/07/31	55.2	46.95	11	48.37	46.50	44.2	38,652	0.11%
2023/07/28	22.3	47.68	73.5	47.79	47.75	-51.3	38,349	-0.13%
2023/07/27	29.1	47.09	25.3	47.03	46.90	3.8	38,170	0.01%
2023/07/26	7	46.68	42.2	46.71	46.90	-35.2	38,213	-0.09%
2023/07/25	19.2	45.73	52	45.79	45.60	-32.8	38,023	-0.09%
2023/07/24	30.1	46.13	13	46.13	45.75	17.1	38,172	0.04%
2023/07/21	37.2	47.72	39	47.48	47.35	-1.8	38,225	0.00%
2023/07/20	70	47.84	54.7	47.80	48.40	15.3	37,923	0.04%
2023/07/19	69.2	46.98	58	47.01	46.80	11.2	37,424	0.03%
2023/07/18	135.1	46.67	40.1	46.25	46.30	95	37,107	0.26%	大買/
2023/07/17	11.1	45.04	26.2	45.19	45.05	-15.2	36,551	-0.04%
2023/07/14	49.2	45.02	29	45.06	44.60	20.2	36,353	0.06%
2023/07/13	91.2	44.64	59	44.73	44.00	32.2	36,109	0.09%
2023/07/12	62.5	46.78	42.4	46.72	46.25	20.1	35,144	0.06%
2023/07/11	32.5	48.73	17	48.63	48.40	15.5	34,359	0.05%
2023/07/10	97.8	49.47	72.7	49.49	48.85	25.2	33,858	0.07%
2023/07/07	40.3	50.75	57.1	50.85	50.60	-16.8	33,170	-0.05%
2023/07/06	95.5	51.09	39.6	51.18	51.00	55.9	32,733	0.17%
2023/07/05	178.9	52.43	223.8	52.09	51.70	-44.9	32,089	-0.14%	大買/大賣/
2023/07/04	248.2	54.13	139.9	54.18	54.20	108.2	29,285	0.37%	大買/大賣/鉅額交易
2023/07/03	260.6	67.91	454.6	68.25	69.30	-194	26,890	-0.72%	大買/大賣/鉅額交易
2023/06/30	131.3	62.60	208	62.26	63.00	-76.7	22,631	-0.34%	大買/大賣/
2023/06/29	50.7	60.25	34	60.08	60.10	16.7	20,969	0.08%
2023/06/28	26.3	60.64	6	60.57	60.70	20.3	20,607	0.10%
2023/06/27	15	61.31	24	61.66	61.10	-9	20,361	-0.04%
2023/06/26	59.5	61.46	7	61.63	61.10	52.5	20,295	0.26%
2023/06/21	88.9	61.99	75	61.54	61.50	13.9	20,189	0.07%
2023/06/20	7	63.40	14	63.48	63.20	-7	19,866	-0.04%
2023/06/19	27.3	63.90	1,010	63.95	63.50	-982.8	19,802	-4.96%	大賣/鉅額交易
2023/06/16	4	64.58	1,464.2	64.45	64.80	-1,460.2	19,725	-7.40%	大賣/鉅額交易
2023/06/15	46	64.16	34	64.20	64.10	12	19,599	0.06%
2023/06/14	41.8	64.14	60.5	64.10	64.30	-18.8	19,652	-0.10%
2023/06/13	8.2	63.11	35.5	63.06	63.20	-27.2	20,100	-0.14%
2023/06/12	9	62.34	22.5	62.77	63.00	-13.5	21,149	-0.06%
2023/06/09	13	62.74	25	62.67	62.90	-12	22,330	-0.05%
2023/06/08	29	62.63	58.7	62.68	62.60	-29.7	23,461	-0.13%
2023/06/07	8	61.61	15	61.66	61.70	-7	26,858	-0.03%
2023/06/06	1.3	61.52	5	61.56	61.70	-3.8	27,226	-0.01%
2023/06/05	28.9	61.04	84	60.92	60.90	-55.1	27,587	-0.20%
2023/06/02	7.8	61.54	3	61.83	61.50	4.8	27,811	0.02%
2023/06/01	10.2	60.86	33	61.35	61.40	-22.8	28,459	-0.08%
2023/05/31	418.1	61.37	6	61.50	60.80	412.1	29,434	1.40%	大買/鉅額交易
2023/05/30	23.1	61.88	11	61.32	61.30	12.1	29,898	0.04%
2023/05/29	23	61.97	45	61.90	62.00	-22	30,085	-0.07%
2023/05/26	211.8	61.39	10	61.44	61.30	201.8	30,598	0.66%	大買/鉅額交易
2023/05/25	5	61.22	1.3	61.32	61.10	3.7	31,159	0.01%
2023/05/24	3.1	62.10	11	61.81	61.90	-8	31,696	-0.03%
2023/05/23	303.1	61.83	3	62.03	61.70	300.1	32,291	0.93%	大買/鉅額交易
2023/05/22	11	61.92	9.6	61.87	62.10	1.4	32,291	0.00%
2023/05/19	2	61.20	21	61.20	61.30	-19	32,218	-0.06%
2023/05/18	4.1	61.30	0.3	61.60	61.30	3.8	32,251	0.01%
2023/05/17	207.1	61.30	103	61.29	61.20	104.1	32,327	0.32%	大買/大賣/鉅額交易
2023/05/16	9.4	61.02	7	60.96	60.90	2.4	32,444	0.01%
2023/05/15	56.8	60.85	64	59.58	61.20	-7.2	32,668	-0.02%
2023/05/12	6.1	60.32	19	60.40	60.20	-12.9	32,769	-0.04%
2023/05/11	25.3	60.48	23.3	60.60	60.10	1.9	32,791	0.01%
2023/05/10	51.1	61.08	9	60.98	61.60	42.1	32,647	0.13%
2023/05/09	317.6	60.45	3	60.63	60.30	314.6	32,509	0.97%	大買/鉅額交易
2023/05/08	470.2	60.69	12	60.68	60.50	458.2	32,727	1.40%	大買/鉅額交易
2023/05/05	233.3	61.01	6	61.22	61.20	227.3	33,125	0.69%	大買/鉅額交易
2023/05/04	13.1	60.87	3	60.87	60.80	10.1	33,362	0.03%
2023/05/03	52.7	60.94	86.6	61.00	60.70	-33.9	33,379	-0.10%
2023/05/02	27.1	61.73	20	61.86	61.90	7.1	33,340	0.02%
2023/04/28	17	62.89	27.3	62.99	63.10	-10.3	33,450	-0.03%
2023/04/27	47.4	61.83	12	61.83	61.70	35.4	33,449	0.11%
2023/04/26	78.1	62.68	6.5	62.54	62.40	71.6	33,449	0.21%
2023/04/25	26.8	64.10	4.2	64.79	63.70	22.6	33,282	0.07%
2023/04/24	7.2	64.88	9.2	64.90	64.70	-2	33,348	-0.01%
2023/04/21	14.4	65.34	6.5	65.56	64.90	8	33,497	0.02%
2023/04/20	25	67.16	28.4	66.80	66.40	-3.3	33,407	-0.01%
2023/04/19	13.3	66.40	22	65.90	66.00	-8.8	33,575	-0.03%
2023/04/18	40.5	67.05	28.5	67.27	66.40	12	33,590	0.04%
2023/04/17	17.7	67.66	78.5	67.60	67.70	-60.8	33,504	-0.18%
2023/04/14	52	66.80	59.4	66.88	66.80	-7.4	33,500	-0.02%
2023/04/13	12	66.25	13	66.29	66.30	-1	33,627	0.00%
2023/04/12	19	66.47	20.8	66.32	66.40	-1.7	33,872	-0.01%
2023/04/11	3.1	65.77	3	66.10	65.60	0.1	33,885	0.00%
2023/04/10	28	66.16	18	66.27	65.70	10	34,120	0.03%
2023/04/07	13.1	65.26	43.1	65.49	65.60	-30	34,136	-0.09%
2023/04/06	28.4	64.26	17.2	64.79	64.00	11.2	34,381	0.03%
2023/03/31	15.3	64.00	6.7	64.31	64.30	8.6	34,969	0.02%
2023/03/30	112	63.31	122	63.64	63.30	-10	37,128	-0.03%	大買/大賣/
2023/03/29	28.1	63.78	16	63.54	63.50	12.1	38,375	0.03%
2023/03/28	34.4	64.30	18	64.42	64.00	16.4	39,630	0.04%
2023/03/27	373.2	64.13	12.4	64.23	64.20	360.8	41,065	0.88%	大買/鉅額交易
2023/03/24	27.1	64.10	14.3	64.15	64.20	12.8	43,592	0.03%
2023/03/23	28.5	64.34	15.1	64.35	64.10	13.4	43,772	0.03%
2023/03/22	9.9	65.43	23	65.44	65.30	-13.1	43,827	-0.03%
2023/03/21	33.2	65.42	11	65.47	65.10	22.2	44,274	0.05%
2023/03/20	72.1	65.74	8	65.93	65.80	64.1	44,251	0.14%
2023/03/17	51.1	65.18	7.1	65.23	65.40	44	44,367	0.10%
2023/03/16	94.3	65.33	45	65.40	64.70	49.3	44,186	0.11%
2023/03/15	78.7	67.71	54.5	67.30	66.50	24.2	43,768	0.06%
2023/03/14	99.9	67.72	60	67.91	67.50	39.9	43,133	0.09%
2023/03/13	95.9	69.12	47	69.20	69.10	48.9	42,354	0.12%
2023/03/10	330.8	68.74	435.1	69.10	68.70	-104.3	41,250	-0.25%	大買/大賣/鉅額交易
2023/03/09	21.3	66.89	20	66.81	67.00	1.3	38,207	0.00%
2023/03/08	89.8	66.33	11	66.74	66.30	78.8	38,303	0.21%
2023/03/07	111.1	67.16	12.2	67.41	67.40	98.9	38,327	0.26%	大買/
2023/03/06	47.6	67.26	33.1	67.49	67.50	14.5	38,351	0.04%
2023/03/03	38	66.24	65.4	66.64	67.10	-27.4	38,223	-0.07%
2023/03/02	20.1	65.04	52.2	65.49	65.60	-32.1	37,646	-0.09%
2023/03/01	16	63.78	7	63.67	63.80	9	37,249	0.02%
2023/02/24	217.1	64.50	232	64.45	64.60	-14.9	37,154	-0.04%	大買/大賣/
2023/02/23	27	63.96	58.3	64.10	64.30	-31.3	36,786	-0.09%
2023/02/22	27	62.87	74	62.96	62.60	-47.1	36,541	-0.13%
2023/02/21	9.7	61.23	60.6	62.17	62.80	-50.9	36,156	-0.14%
2023/02/20	14.1	60.44	154	60.42	60.50	-140	36,047	-0.39%	大賣/鉅額交易
2023/02/17	16	59.78	4	59.83	59.80	12	36,564	0.03%
2023/02/16	9	60.13	10.5	60.21	60.30	-1.5	37,101	0.00%
2023/02/15	23.4	60.29	10	60.14	60.00	13.4	38,017	0.04%
2023/02/14	21	60.38	15.8	60.33	60.70	5.2	38,376	0.01%
2023/02/13	34.6	59.10	43.2	59.02	59.00	-8.6	38,820	-0.02%
2023/02/10	245.3	60.72	212.4	60.64	60.60	33	39,575	0.08%	大買/大賣/
2023/02/09	10	61.80	3	61.83	61.70	7	39,863	0.02%
2023/02/08	8	61.88	2	61.85	61.80	6	40,532	0.01%
2023/02/07	213.1	61.80	202.3	61.70	61.70	10.7	40,938	0.03%	大買/大賣/
2023/02/06	13.2	62.26	4.1	62.17	61.70	9.1	41,610	0.02%
2023/02/03	491.1	64.29	496.2	63.67	63.60	-5.1	41,807	-0.01%	大買/大賣/
2023/02/02	9.1	63.42	17	63.35	63.50	-8	41,682	-0.02%
2023/02/01	12	62.59	2	62.60	62.40	10	41,946	0.02%
2023/01/31	12.3	62.23	15.1	62.10	62.50	-2.9	42,304	-0.01%
2023/01/30	30.3	61.47	16.3	61.50	61.30	14.1	42,519	0.03%
2023/01/17	26	61.83	10.2	61.89	62.00	15.8	42,507	0.04%
2023/01/16	23.5	61.02	11	60.99	61.10	12.5	42,923	0.03%
2023/01/13	29.2	61.96	8	62.10	61.90	21.2	42,948	0.05%
2023/01/12	27.6	62.67	7.1	62.26	62.00	20.5	43,652	0.05%
2023/01/11	49	63.64	55	63.51	63.20	-6	43,990	-0.01%
2023/01/10	13	63.22	7	63.00	62.90	6	44,451	0.01%
2023/01/09	18	63.19	9	63.16	63.30	9	45,826	0.02%
2023/01/06	7	63.54	3	63.63	63.60	4	46,392	0.01%
2023/01/05	5	64.12	29	63.89	63.70	-24	46,811	-0.05%
2023/01/04	24.1	63.93	57	63.76	63.50	-32.9	47,306	-0.07%
2023/01/03	76.2	65.47	20	64.72	64.60	56.2	47,512	0.12%
2022/12/30	35.1	65.49	26	65.87	65.50	9.1	47,447	0.02%
2022/12/29	24	64.45	25	64.49	64.80	-1	47,766	0.00%
2022/12/28	16	64.32	14	64.26	63.90	2	48,395	0.00%
2022/12/27	14	65.45	38	65.27	65.10	-24	48,879	-0.05%
2022/12/26	96.1	66.14	62.1	66.09	65.00	34	49,611	0.07%
2022/12/23	62.1	67.05	38.1	67.16	67.30	24	49,849	0.05%
2022/12/22	149.1	67.85	143.3	67.72	68.00	5.7	49,962	0.01%	大買/大賣/
2022/12/21	46.1	65.60	46.1	65.74	65.70	0	48,536	0.00%
2022/12/20	24	64.64	35.2	65.42	63.90	-11.1	48,045	-0.02%
2022/12/19	90.2	65.57	82.7	65.44	64.30	7.4	48,056	0.02%
2022/12/16	118.6	65.95	108.2	64.83	65.30	10.4	47,130	0.02%	大買/大賣/
2022/12/15	19.1	62.73	28.1	62.92	62.80	-9	45,315	-0.02%
2022/12/14	24.1	62.06	5	62.12	62.00	19.1	46,068	0.04%
2022/12/13	71	62.69	77.2	63.25	63.20	-6.2	46,340	-0.01%
2022/12/12	12	62.15	3	62.03	61.80	9	46,966	0.02%
2022/12/09	1.1	61.41	22.2	61.84	62.80	-21.1	47,494	-0.04%
2022/12/08	15	60.82	17	60.79	61.00	-2	47,928	0.00%
2022/12/07	20.1	61.01	5	61.22	60.90	15.1	48,316	0.03%
2022/12/06	34.5	62.30	9.9	62.44	61.70	24.6	48,303	0.05%
2022/12/05	23.4	64.26	4.1	64.72	63.80	19.3	48,689	0.04%
2022/12/02	6.1	64.97	3	64.90	64.80	3.1	49,137	0.01%
2022/12/01	31.2	66.04	37	66.90	65.40	-5.9	49,641	-0.01%
2022/11/30	5.1	65.74	92	65.88	66.10	-87	49,206	-0.18%
2022/11/29	7.5	63.91	24.2	64.65	65.10	-16.7	49,503	-0.03%
2022/11/28	16.1	63.74	6.3	64.27	63.50	9.7	50,617	0.02%
2022/11/25	56	65.56	33.1	65.41	64.90	22.9	50,539	0.05%
2022/11/24	39	63.60	40.6	63.65	64.60	-1.6	50,633	0.00%
2022/11/23	5.1	62.99	16	62.69	62.50	-10.9	50,427	-0.02%
2022/11/22	9.1	61.60	19	61.71	61.70	-10	50,768	-0.02%
2022/11/21	32.2	61.89	41	62.01	61.40	-8.8	50,760	-0.02%
2022/11/18	24	63.30	7	64.23	63.00	17	50,662	0.03%
2022/11/17	1	64.50	4	64.80	64.80	-3	50,562	-0.01%
2022/11/16	35	65.31	22	64.80	64.60	13	50,600	0.03%
2022/11/15	42.1	65.50	13.1	65.51	65.30	29	50,611	0.06%
2022/11/14	17.4	66.09	19.5	65.99	66.20	-2.2	50,242	0.00%
2022/11/11	35.3	65.91	78.1	65.53	65.20	-42.9	49,814	-0.09%
2022/11/10	40	64.33	53.6	64.34	64.30	-13.6	49,247	-0.03%
2022/11/09	13.2	63.80	27	64.34	64.50	-13.9	49,377	-0.03%
2022/11/08	43	64.25	124.8	63.85	63.40	-81.8	49,893	-0.16%	大賣/
2022/11/07	36.5	62.40	43.2	62.48	62.30	-6.7	49,150	-0.01%
2022/11/04	24	60.81	23	60.83	61.20	1	48,969	0.00%
2022/11/03	309.1	58.82	315.1	59.49	60.20	-6.1	48,969	-0.01%	大買/大賣/
2022/11/02	177	60.72	181	60.44	59.80	-4	49,333	-0.01%	大買/大賣/
2022/11/01	18	59.64	47.2	59.14	59.10	-29.2	49,288	-0.06%
2022/10/31	45.2	60.30	41.2	60.11	60.20	4	49,669	0.01%
2022/10/28	63	61.29	35	61.07	60.60	28	49,591	0.06%
2022/10/27	284	62.10	276.5	61.61	63.20	7.6	49,294	0.02%	大買/大賣/
2022/10/26	13.2	60.59	20.1	61.06	61.90	-6.9	49,355	-0.01%
2022/10/25	21.1	61.70	14	61.55	61.50	7.1	49,192	0.01%
2022/10/24	15.1	62.90	28	63.22	62.10	-13	49,952	-0.03%
2022/10/21	16	61.62	31.1	61.79	61.00	-15.1	49,859	-0.03%
2022/10/20	89.1	60.03	73.2	60.35	61.80	15.9	49,937	0.03%
2022/10/19	24	63.40	29.4	63.24	63.00	-5.4	49,334	-0.01%
2022/10/18	11.1	61.49	26.4	61.82	61.90	-15.3	49,242	-0.03%
2022/10/17	68.1	58.27	75.6	58.25	60.00	-7.5	49,301	-0.02%
2022/10/14	129	61.90	138.7	61.57	62.80	-9.7	48,372	-0.02%	大買/大賣/
2022/10/13	125	59.86	104.1	61.04	59.30	20.9	48,140	0.04%	大買/大賣/
2022/10/12	278.6	62.07	272	62.37	61.60	6.6	48,515	0.01%	大買/大賣/
2022/10/11	27	63.94	21.2	64.42	63.70	5.8	48,132	0.01%
2022/10/07	11	65.20	33.1	65.10	65.10	-22.1	48,274	-0.05%
2022/10/06	371	64.11	377	63.56	65.00	-6	48,762	-0.01%	大買/大賣/
2022/10/05	33	64.94	75.3	65.06	64.70	-42.3	48,742	-0.09%
2022/10/04	29.4	63.82	41	63.95	63.80	-11.6	48,954	-0.02%
2022/10/03	59	63.37	82.7	63.28	63.50	-23.7	48,972	-0.05%
2022/09/30	46	58.90	157	59.22	61.50	-111	49,276	-0.23%	大賣/鉅額交易
2022/09/29	101	60.66	56.2	61.12	59.90	44.9	49,257	0.09%	大買/
2022/09/28	150.7	60.96	192	60.85	60.30	-41.3	49,185	-0.08%	大買/大賣/
2022/09/27	66	63.20	102.4	63.16	63.80	-36.4	49,868	-0.07%	大賣/
2022/09/26	270.5	62.38	255.5	63.35	61.60	15	50,080	0.03%	大買/大賣/
2022/09/23	16.1	67.80	28.1	67.72	67.40	-12	50,087	-0.02%
2022/09/22	55.5	67.22	27.5	67.13	66.50	28	50,980	0.05%
2022/09/21	77.4	68.98	74.1	69.14	68.90	3.3	52,291	0.01%
2022/09/20	15	69.23	19	69.39	68.50	-4	53,657	-0.01%
2022/09/19	165.9	70.06	123	69.00	68.00	42.9	54,545	0.08%	大買/大賣/
2022/09/16	68	71.79	45.1	71.88	73.50	22.9	55,737	0.04%
2022/09/15	75.7	73.48	61.7	72.66	72.60	14	57,078	0.02%
2022/09/14	45.2	70.51	77	70.86	71.80	-31.8	58,063	-0.05%
2022/09/13	145	71.70	126.9	71.28	71.10	18.1	58,936	0.03%	大買/大賣/
2022/09/12	53	71.13	79.3	70.11	71.00	-26.3	60,447	-0.04%
2022/09/08	130.3	68.23	90	68.21	67.80	40.3	60,618	0.07%	大買/
2022/09/07	113.8	68.92	109.5	69.26	69.60	4.3	60,925	0.01%	大買/大賣/
2022/09/06	23.1	70.97	31	71.50	70.60	-7.9	60,618	-0.01%
2022/09/05	70.8	70.77	86.6	71.03	70.80	-15.8	60,842	-0.03%
2022/09/02	150.6	73.46	206.7	73.45	71.10	-56.1	60,915	-0.09%	大買/大賣/
2022/09/01	46.6	77.36	9	77.26	76.80	37.6	59,901	0.06%
2022/08/31	63.7	77.38	131.3	78.01	78.90	-67.6	60,664	-0.11%	大賣/
2022/08/30	34.9	79.02	3.1	78.73	78.90	31.8	61,022	0.05%
2022/08/29	88.3	78.58	138.1	79.00	79.60	-49.8	60,912	-0.08%	大賣/
2022/08/26	51	83.70	51.3	84.10	83.40	-0.3	60,860	0.00%
2022/08/25	18.2	83.20	26.7	83.35	83.40	-8.5	60,824	-0.01%
2022/08/24	84	82.19	41.5	82.58	82.10	42.5	61,032	0.07%
2022/08/23	30.2	83.18	34.4	83.36	83.00	-4.2	61,445	-0.01%
2022/08/22	88.6	83.74	50	84.09	83.60	38.6	61,908	0.06%
2022/08/19	36.1	86.36	34	86.84	86.40	2.1	62,006	0.00%
2022/08/18	10.3	86.41	94	86.59	86.50	-83.8	62,392	-0.13%
2022/08/17	25	86.96	36	86.76	86.40	-11	62,883	-0.02%
2022/08/16	90.9	86.38	19.6	86.42	86.00	71.2	63,549	0.11%
2022/08/15	138.5	87.96	79.1	88.14	87.50	59.4	65,024	0.09%	大買/
2022/08/12	11.4	91.23	81	91.12	91.10	-69.7	64,330	-0.11%
2022/08/11	50	91.64	35.1	92.08	91.00	14.9	64,799	0.02%
2022/08/10	37.1	92.18	29.2	92.11	91.10	8	64,739	0.01%
2022/08/09	65.5	92.64	33.1	92.46	93.30	32.4	64,922	0.05%
2022/08/08	72	90.34	364.1	89.33	91.10	-292.1	65,189	-0.45%	大賣/鉅額交易
2022/08/05	26.1	89.83	70.2	90.17	90.50	-44.1	64,822	-0.07%
2022/08/04	45.2	86.13	27.6	86.65	87.50	17.6	64,639	0.03%
2022/08/03	18	87.07	25	87.48	87.00	-7	64,774	-0.01%
2022/08/02	51.3	87.61	71	87.80	87.50	-19.7	65,237	-0.03%
2022/08/01	17	89.60	102.4	89.52	90.00	-85.4	65,706	-0.13%	大賣/
2022/07/29	26	89.47	184.9	89.10	89.60	-158.9	66,156	-0.24%	大賣/鉅額交易
2022/07/28	46.2	87.25	9.2	87.24	86.50	37	66,003	0.06%
2022/07/27	122	88.11	38.4	87.69	88.20	83.6	66,676	0.13%	大買/
2022/07/26	32.5	86.67	27.5	86.64	86.70	5	66,726	0.01%
2022/07/25	77.7	87.22	27.8	87.02	86.90	49.9	67,735	0.07%
2022/07/22	19	88.96	54.7	89.25	89.50	-35.7	67,498	-0.05%
2022/07/21	27.1	87.90	240.5	88.05	88.30	-213.4	67,386	-0.32%	大賣/鉅額交易
2022/07/20	84.2	87.23	37.2	87.75	86.60	47	67,091	0.07%
2022/07/19	48	87.55	72.3	87.57	87.80	-24.3	67,290	-0.04%
2022/07/18	140.2	86.54	65.1	86.26	85.60	75.1	67,138	0.11%	大買/
2022/07/15	70.1	86.47	41.1	86.29	86.00	29	67,442	0.04%
2022/07/14	44.9	85.78	99	86.28	87.50	-54.1	67,226	-0.08%
2022/07/13	38	84.98	84.9	85.19	83.90	-46.8	66,766	-0.07%
2022/07/12	156.6	83.17	101	82.73	82.10	55.6	66,490	0.08%	大買/大賣/
2022/07/11	34	87.79	83.5	87.52	88.20	-49.5	65,798	-0.08%
2022/07/08	275.5	85.82	149.4	86.54	86.50	126.1	65,521	0.19%	大買/大賣/鉅額交易
2022/07/07	249.2	82.29	302.2	81.78	83.20	-53	64,780	-0.08%	大買/大賣/
2022/07/06	181.1	80.69	150	81.05	80.30	31.1	64,637	0.05%	大買/大賣/
2022/07/05	377.2	82.51	373.3	79.65	82.10	3.9	64,396	0.01%	大買/大賣/
2022/07/04	192.3	77.77	171	78.76	78.20	21.3	63,460	0.03%	大買/大賣/
2022/07/01	413.8	79.38	358.4	81.78	77.80	55.4	63,137	0.09%	大買/大賣/
2022/06/30	213.4	82.44	173.1	82.47	82.30	40.3	62,173	0.06%	大買/大賣/
2022/06/29	276.2	87.02	203.2	86.33	85.50	73	61,324	0.12%	大買/大賣/
2022/06/28	474.5	88.35	365.8	89.04	91.70	108.7	59,592	0.18%	大買/大賣/鉅額交易
2022/06/27	230.1	85.68	109	85.90	86.10	121.1	57,684	0.21%	大買/大賣/鉅額交易
2022/06/24	255.2	98.88	578	99.18	98.30	-322.8	56,688	-0.57%	大買/大賣/鉅額交易
2022/06/23	238.9	98.64	289.6	96.93	96.20	-50.6	55,115	-0.09%	大買/大賣/
2022/06/22	150.9	103.96	112.3	104.04	101.00	38.6	54,660	0.07%	大買/大賣/
2022/06/21	205.9	110.42	138.6	110.04	109.50	67.3	53,484	0.13%	大買/大賣/
2022/06/20	333.3	112.03	104	111.97	111.50	229.3	52,638	0.44%	大買/大賣/鉅額交易
2022/06/17	68.4	117.57	96	117.76	119.50	-27.6	51,241	-0.05%
2022/06/16	608.5	119.91	497	118.68	117.00	111.6	51,178	0.22%	大買/大賣/鉅額交易
2022/06/15	50.2	123.48	58.3	123.58	122.00	-8.1	51,700	-0.02%
2022/06/14	40.5	121.19	26.5	121.34	123.50	14	54,011	0.03%
2022/06/13	185.5	121.48	113	120.74	120.50	72.5	58,139	0.12%	大買/大賣/
2022/06/10	44.6	125.25	48	125.45	126.00	-3.4	62,125	-0.01%
2022/06/09	65.4	126.67	14.4	126.97	126.50	51	64,603	0.08%
2022/06/08	35.1	129.73	106.8	129.29	130.00	-71.7	64,840	-0.11%	大賣/
2022/06/07	10	127.15	10.1	127.00	127.00	-0.1	65,936	0.00%
2022/06/06	33.3	127.69	25.3	127.78	126.50	8	68,012	0.01%
2022/06/02	202.3	126.49	222.7	126.50	126.50	-20.4	70,608	-0.03%	大買/大賣/
2022/06/01	212.4	125.55	370.1	125.92	126.00	-157.6	74,008	-0.21%	大買/大賣/鉅額交易
2022/05/31	158.2	124.58	44.1	124.82	124.50	114.1	78,382	0.15%	大買/鉅額交易
2022/05/30	135.1	127.83	230.3	127.28	127.00	-95.2	79,315	-0.12%	大買/大賣/
2022/05/27	119.2	127.90	83.1	127.39	128.00	36.1	79,731	0.05%	大買/
2022/05/26	29.4	126.98	61.1	126.76	125.50	-31.7	80,643	-0.04%
2022/05/25	61.1	126.80	47.5	126.69	127.00	13.6	81,062	0.02%
2022/05/24	69.5	126.92	48.4	126.82	125.00	21	81,523	0.03%
2022/05/23	266.4	125.46	492.3	125.19	127.00	-225.9	81,311	-0.28%	大買/大賣/鉅額交易
2022/05/20	40.4	117.33	66.1	117.66	117.50	-25.7	80,820	-0.03%
2022/05/19	76.6	113.37	104.8	113.43	115.00	-28.2	81,893	-0.03%	大賣/
2022/05/18	170.3	117.51	177	117.67	117.50	-6.7	82,686	-0.01%	大買/大賣/
2022/05/17	69.8	117.49	17.6	117.40	116.50	52.2	82,835	0.06%
2022/05/16	231	121.22	222	119.40	119.00	9	82,318	0.01%	大買/大賣/
2022/05/13	114.6	123.51	16.2	123.50	123.50	98.5	81,633	0.12%	大買/
2022/05/12	44.3	122.50	29	123.26	121.00	15.3	82,357	0.02%
2022/05/11	48.6	125.21	25	125.30	124.00	23.6	82,420	0.03%
2022/05/10	54.1	126.34	29.3	126.12	127.50	24.8	82,463	0.03%
2022/05/09	49.3	127.24	208	126.26	126.00	-158.7	82,564	-0.19%	大賣/鉅額交易
2022/05/06	31.1	129.23	51.6	129.83	130.50	-20.4	83,956	-0.02%
2022/05/05	66.4	130.53	243.7	130.91	130.00	-177.2	84,000	-0.21%	大賣/鉅額交易
2022/05/04	206.3	129.69	84.5	130.16	130.00	121.8	83,662	0.15%	大買/鉅額交易
2022/05/03	113.4	126.45	24	126.10	126.50	89.4	83,182	0.11%	大買/
2022/04/29	22.1	124.96	83.3	125.46	126.00	-61.2	83,396	-0.07%
2022/04/28	24.4	121.37	16.1	121.16	120.50	8.3	83,043	0.01%
2022/04/27	44.2	119.63	78.1	119.54	121.00	-33.9	83,084	-0.04%
2022/04/26	45.5	121.76	8	121.56	121.00	37.5	83,162	0.05%
2022/04/25	63.3	122.24	217.9	123.17	121.50	-154.5	83,168	-0.19%	大賣/鉅額交易
2022/04/22	130.5	126.44	64.2	126.41	126.50	66.3	82,614	0.08%	大買/
2022/04/21	125	125.17	162.3	125.52	125.00	-37.3	82,619	-0.05%	大買/大賣/
2022/04/20	145.1	123.69	19	124.13	123.50	126.1	82,611	0.15%	大買/鉅額交易
2022/04/19	20	123.50	24	123.75	123.00	-4	82,899	0.00%
2022/04/18	36.8	121.67	13	121.69	121.00	23.8	83,044	0.03%
2022/04/15	16.3	123.35	19.3	123.55	124.00	-3.1	83,260	0.00%
2022/04/14	119.6	125.16	130.1	122.17	122.00	-10.4	83,333	-0.01%	大買/大賣/
2022/04/13	37	123.19	180.1	123.69	124.50	-143.1	83,224	-0.17%	大賣/鉅額交易
2022/04/12	153.5	120.13	9	120.39	120.00	144.5	83,001	0.17%	大買/鉅額交易
2022/04/11	46	123.28	59.1	122.43	121.50	-13	82,677	-0.02%
2022/04/08	28.2	122.35	68	123.23	124.00	-39.8	83,699	-0.05%
2022/04/07	99.3	120.39	7	120.00	119.00	92.3	84,236	0.11%
2022/04/06	33	123.64	101	124.11	123.50	-68	83,973	-0.08%	大賣/
2022/04/01	152.2	126.51	23	125.70	126.50	129.1	84,317	0.15%	大買/鉅額交易
2022/03/31	447.2	124.43	114	124.90	124.50	333.2	83,818	0.40%	大買/大賣/鉅額交易
2022/03/30	37.1	124.35	29	124.60	124.00	8.1	83,671	0.01%
2022/03/29	19.1	124.56	47	124.40	123.50	-27.9	83,578	-0.03%
2022/03/28	69.6	121.02	40	119.99	122.50	29.6	83,389	0.04%
2022/03/25	162	123.47	190	123.91	122.00	-28	83,417	-0.03%	大買/大賣/
2022/03/24	51.4	128.50	10.5	128.74	128.00	40.9	82,453	0.05%
2022/03/23	54.1	130.23	35	130.40	130.50	19.1	82,569	0.02%
2022/03/22	30.1	130.27	8.3	131.24	129.50	21.8	82,630	0.03%
2022/03/21	162	130.85	65.2	130.45	131.50	96.8	83,027	0.12%	大買/
2022/03/18	209.2	130.19	724	130.28	130.00	-514.8	83,743	-0.61%	大買/大賣/鉅額交易
2022/03/17	853.7	131.44	135.5	131.11	133.00	718.3	83,304	0.86%	大買/大賣/鉅額交易
2022/03/16	504.9	130.64	380	127.47	127.00	124.8	81,632	0.15%	大買/大賣/鉅額交易
2022/03/15	275.3	132.82	337.1	132.09	130.00	-61.8	77,870	-0.08%	大買/大賣/
2022/03/14	138.1	130.55	236.8	131.80	132.50	-98.7	75,063	-0.13%	大買/大賣/
2022/03/11	135.7	124.66	214.3	125.23	125.50	-78.6	74,144	-0.11%	大買/大賣/
2022/03/10	269.2	128.06	283.5	128.17	124.00	-14.3	74,720	-0.02%	大買/大賣/
2022/03/09	280.6	124.81	91.1	123.13	125.50	189.5	74,426	0.25%	大買/鉅額交易
2022/03/08	122.3	120.73	253.1	121.78	118.00	-130.7	75,309	-0.17%	大買/大賣/鉅額交易
2022/03/07	229.5	128.47	437.1	131.09	125.50	-207.6	73,027	-0.28%	大買/大賣/鉅額交易
2022/03/04	161.6	130.76	320.6	131.55	133.00	-158.9	70,755	-0.22%	大買/大賣/鉅額交易
2022/03/03	61.1	123.93	54.4	124.47	125.00	6.7	67,329	0.01%
2022/03/02	61.2	120.53	38.3	121.01	120.50	22.9	67,365	0.03%
2022/03/01	48	119.79	80.5	119.37	120.50	-32.5	67,492	-0.05%
2022/02/25	35	115.91	42.6	115.75	115.50	-7.6	66,518	-0.01%
2022/02/24	41	113.21	57	112.84	112.50	-16	66,509	-0.02%
2022/02/23	45.2	115.48	43.8	115.71	116.00	1.4	66,667	0.00%
2022/02/22	87.1	113.94	50	113.15	113.50	37.1	66,784	0.06%
2022/02/21	74.2	119.09	65.2	119.19	119.50	9	66,056	0.01%
2022/02/18	30.3	115.06	106.6	115.02	116.50	-76.3	65,633	-0.12%	大賣/
2022/02/17	31.5	112.69	21.5	113.63	112.00	10	65,389	0.02%
2022/02/16	8.2	112.88	12	112.96	112.50	-3.8	65,849	-0.01%
2022/02/15	7.1	110.92	3	111.17	111.00	4.1	67,216	0.01%
2022/02/14	68	113.37	57	113.14	110.50	11	69,698	0.02%
2022/02/11	240.1	113.71	93.2	113.68	112.00	146.9	70,922	0.21%	大買/鉅額交易
2022/02/10	93	113.72	31.6	112.87	114.00	61.4	73,391	0.08%
2022/02/09	26	113.02	72.1	113.20	112.00	-46.1	75,972	-0.06%
2022/02/08	108.9	112.35	52.2	112.63	112.50	56.8	76,404	0.07%	大買/
2022/02/07	16	102.19	55.2	103.71	108.00	-39.2	75,977	-0.05%
2022/01/26	75.2	98.80	74.1	98.53	98.60	1.1	77,797	0.00%
2022/01/25	91.6	96.52	36	96.60	95.10	55.6	78,903	0.07%
2022/01/24	51.2	98.25	40	98.20	99.90	11.2	79,863	0.01%
2022/01/21	130.4	100.47	36	100.83	99.00	94.4	81,531	0.12%	大買/
2022/01/20	34.1	104.59	11	104.73	104.00	23.1	81,873	0.03%
2022/01/19	27.7	104.18	24.2	104.77	104.00	3.6	82,182	0.00%
2022/01/18	23.2	106.56	20	106.03	106.50	3.2	82,578	0.00%
2022/01/17	55.4	105.56	16.1	105.34	105.50	39.3	84,025	0.05%
2022/01/14	47.5	104.81	44	104.98	107.50	3.5	85,320	0.00%
2022/01/13	37.3	107.38	36	106.75	105.00	1.3	85,258	0.00%
2022/01/12	66.2	109.52	49	109.96	108.00	17.2	85,586	0.02%
2022/01/11	10	112.70	22	112.77	112.00	-12	86,061	-0.01%
2022/01/10	76.1	111.11	70	111.96	111.50	6.1	88,288	0.01%
2022/01/07	16	113.09	76	113.32	113.50	-60	88,943	-0.07%
2022/01/06	68.1	114.29	89	114.98	114.50	-21	90,871	-0.02%
2022/01/05	25	114.94	13	115.23	115.00	12	92,607	0.01%
2022/01/04	40.3	115.01	26	114.87	115.50	14.3	94,435	0.02%
2022/01/03	110.4	115.30	43	115.28	114.50	67.4	95,492	0.07%	大買/
2021/12/30	295.5	122.32	381.2	121.53	121.00	-85.7	96,085	-0.09%	大買/大賣/
2021/12/29	88	125.10	76	126.32	124.50	12	96,956	0.01%
2021/12/28	70.5	125.06	38	125.70	125.00	32.5	99,686	0.03%
2021/12/27	319	123.23	6	122.92	122.50	313	102,126	0.31%	大買/鉅額交易
2021/12/24	22	123.66	26	122.40	122.50	-4	104,474	0.00%
2021/12/23	116.5	125.23	184	124.29	122.50	-67.5	104,848	-0.06%	大買/大賣/
2021/12/22	28	124.95	142.1	125.21	124.00	-114.1	105,445	-0.11%	大賣/鉅額交易
2021/12/21	32	124.78	56.1	124.80	125.50	-24.1	106,154	-0.02%
2021/12/20	82	122.28	9	122.22	122.00	73	106,601	0.07%
2021/12/17	318	124.80	259	123.69	123.50	59	107,404	0.05%	大買/大賣/
2021/12/16	56	123.74	39	123.36	122.00	17	107,424	0.02%
2021/12/15	66	121.30	63	121.48	122.50	3	107,772	0.00%
2021/12/14	123.3	123.80	88	122.11	120.00	35.3	108,598	0.03%	大買/
2021/12/13	34	127.60	116	128.16	127.50	-82	107,638	-0.08%	大賣/
2021/12/10	82.5	124.92	62.5	125.22	124.00	20	107,904	0.02%
2021/12/09	48	126.77	64.5	127.53	128.50	-16.5	108,286	-0.02%
2021/12/08	228.5	128.75	348	128.12	127.00	-119.5	108,570	-0.11%	大買/大賣/鉅額交易
2021/12/07	217.1	126.54	314.2	126.91	126.50	-97.1	108,326	-0.09%	大買/大賣/
2021/12/06	246	125.62	95.6	125.78	125.50	150.5	107,348	0.14%	大買/鉅額交易
2021/12/03	117	122.98	108.4	123.44	121.00	8.6	107,425	0.01%	大買/大賣/
2021/12/02	116.3	120.86	580.4	119.13	122.00	-464.1	108,920	-0.43%	大買/大賣/鉅額交易
2021/12/01	342	114.91	227	115.90	115.00	115	108,146	0.11%	大買/大賣/鉅額交易
2021/11/30	228	113.77	169.4	114.81	115.50	58.6	109,446	0.05%	大買/大賣/
2021/11/29	238.3	110.28	52.2	110.94	110.00	186.2	110,108	0.17%	大買/鉅額交易
2021/11/26	141.3	110.52	168.1	110.88	108.50	-26.9	111,251	-0.02%	大買/大賣/
2021/11/25	38	114.41	954.3	112.33	114.50	-916.3	111,468	-0.82%	大賣/鉅額交易
2021/11/24	280.3	110.83	67	111.51	111.00	213.3	111,235	0.19%	大買/鉅額交易
2021/11/23	348	111.16	229	111.43	111.00	119	112,812	0.11%	大買/大賣/鉅額交易
2021/11/22	447.3	110.36	169.5	110.62	110.50	277.9	114,198	0.24%	大買/大賣/鉅額交易
2021/11/19	278.4	108.84	560.2	110.10	107.50	-281.8	114,975	-0.25%	大買/大賣/鉅額交易
2021/11/18	323.2	109.15	131	110.41	109.50	192.2	117,677	0.16%	大買/大賣/鉅額交易
2021/11/17	285	107.54	66.1	108.41	107.50	218.9	121,270	0.18%	大買/鉅額交易
2021/11/16	243	108.00	294	106.97	110.00	-51	123,103	-0.04%	大買/大賣/
2021/11/15	188.6	106.10	97	108.05	105.00	91.6	127,419	0.07%	大買/
2021/11/12	324.1	106.94	186	107.03	106.50	138.1	131,716	0.10%	大買/大賣/鉅額交易
2021/11/11	429.2	113.52	410.7	114.47	106.00	18.5	132,977	0.01%	大買/大賣/
2021/11/10	384.1	116.82	374.2	117.61	115.00	9.9	135,003	0.01%	大買/大賣/
2021/11/09	332.3	116.98	309.8	118.28	116.00	22.5	140,209	0.02%	大買/大賣/
2021/11/08	229	113.09	348.2	113.45	118.00	-119.2	142,061	-0.08%	大買/大賣/鉅額交易
2021/11/05	192.5	106.92	68.5	106.48	107.50	124	139,337	0.09%	大買/鉅額交易
2021/11/04	169.3	109.81	164.3	109.88	106.00	5	138,354	0.00%	大買/大賣/
2021/11/03	107.1	106.74	116.3	106.72	108.50	-9.2	136,510	-0.01%	大買/大賣/
2021/11/02	159.2	100.68	136.4	100.94	101.50	22.8	134,128	0.02%	大買/大賣/
2021/11/01	84.2	98.99	50.1	98.58	98.00	34.1	132,545	0.03%
2021/10/29	63.2	94.94	99.1	94.33	96.50	-35.9	131,175	-0.03%
2021/10/28	64.3	91.53	82.8	91.64	90.60	-18.5	129,241	-0.01%
2021/10/27	31.4	89.19	31.4	89.67	89.30	0	128,450	0.00%
2021/10/26	63.6	89.86	55.3	90.25	90.40	8.3	128,539	0.01%
2021/10/25	126	88.23	242.6	87.97	89.50	-116.5	128,190	-0.09%	大買/大賣/鉅額交易
2021/10/22	194.9	86.39	142	86.66	85.10	52.9	134,285	0.04%	大買/大賣/
2021/10/21	80	89.66	89.1	89.83	89.30	-9.1	138,034	-0.01%
2021/10/20	76.2	89.65	139	89.21	88.30	-62.8	141,419	-0.04%	大賣/
2021/10/19	84.3	89.29	112.2	89.27	88.00	-27.9	147,572	-0.02%	大賣/
2021/10/18	257.8	86.63	140.8	87.16	89.00	117.1	153,817	0.08%	大買/大賣/鉅額交易
2021/10/15	211.1	92.30	189	92.51	92.30	22.1	158,915	0.01%	大買/大賣/
2021/10/14	151	91.58	201.5	91.42	92.40	-50.5	165,462	-0.03%	大買/大賣/
2021/10/13	122.2	89.99	222.6	90.33	88.50	-100.4	169,792	-0.06%	大買/大賣/
2021/10/12	294.2	89.77	274.1	88.98	87.40	20.1	178,274	0.01%	大買/大賣/
2021/10/08	95.3	97.66	75.4	97.33	96.80	19.8	182,954	0.01%
2021/10/07	110.4	98.32	161.2	98.63	98.50	-50.8	193,894	-0.03%	大買/大賣/
2021/10/06	110.1	94.94	86	94.49	92.50	24.1	200,591	0.01%	大買/
2021/10/05	152.5	94.01	176	95.21	98.20	-23.5	207,184	-0.01%	大買/大賣/
2021/10/04	246.1	99.25	243	99.73	97.20	3.2	213,430	0.00%	大買/大賣/
2021/10/01	283.7	110.29	81	109.98	108.00	202.7	221,206	0.09%	大買/鉅額交易
2021/09/30	79.1	117.75	91	118.19	119.50	-11.9	228,637	-0.01%
2021/09/29	67.8	117.62	60	117.42	116.50	7.8	234,860	0.00%
2021/09/28	86	120.10	55	119.81	119.00	31	235,128	0.01%
2021/09/27	73	127.00	55.1	126.53	124.50	18	235,404	0.01%
2021/09/24	75	126.22	138.3	126.00	126.50	-63.3	235,906	-0.03%	大賣/
2021/09/23	55.1	121.75	76.3	122.30	121.50	-21.2	235,844	-0.01%
2021/09/22	79.9	119.99	52.5	119.87	119.50	27.4	236,684	0.01%
2021/09/17	45.2	122.11	71.8	122.03	123.00	-26.6	237,068	-0.01%
2021/09/16	101.5	119.49	36.2	118.78	118.00	65.3	236,470	0.03%	大買/
2021/09/15	46.5	117.27	96.3	119.88	121.50	-49.8	236,838	-0.02%
2021/09/14	117.8	121.50	72.3	120.01	117.50	45.5	237,316	0.02%	大買/
2021/09/13	78.7	126.49	145.1	126.01	124.50	-66.4	237,488	-0.03%	大賣/
2021/09/10	73.3	123.05	77.1	123.24	125.50	-3.8	246,873	0.00%
2021/09/09	24.5	120.89	67.2	120.44	121.50	-42.7	257,351	-0.02%
2021/09/08	162.1	120.58	184	119.47	122.00	-21.9	263,381	-0.01%	大買/大賣/
2021/09/07	182.9	121.26	247.9	119.61	120.50	-65	272,442	-0.02%	大買/大賣/
2021/09/06	309.8	117.64	210.3	115.14	113.00	99.6	276,298	0.04%	大買/大賣/
2021/09/03	354.3	123.22	225.1	123.33	120.50	129.3	281,059	0.05%	大買/大賣/鉅額交易
2021/09/02	229.2	124.60	220	125.23	126.00	9.2	284,216	0.00%	大買/大賣/
2021/09/01	251.3	127.61	160.4	128.15	125.00	90.9	287,620	0.03%	大買/大賣/
2021/08/31	147.4	134.22	80.1	132.91	133.50	67.3	289,436	0.02%	大買/
2021/08/30	51	137.75	35.4	138.30	136.00	15.7	296,177	0.01%
2021/08/27	335.7	139.29	111	138.18	137.00	224.7	301,757	0.07%	大買/大賣/鉅額交易
2021/08/26	137.3	137.85	137.5	138.05	140.00	-0.3	307,355	0.00%	大買/大賣/
2021/08/25	99.8	135.88	223.6	135.83	138.50	-123.8	313,162	-0.04%	大賣/鉅額交易
2021/08/24	487.5	139.34	339.1	138.48	134.50	148.4	317,742	0.05%	大買/大賣/鉅額交易
2021/08/23	287.8	140.14	393	140.17	139.50	-105.1	322,119	-0.03%	大買/大賣/鉅額交易
2021/08/20	303.8	128.47	786	128.85	130.50	-482.2	325,644	-0.15%	大買/大賣/鉅額交易
2021/08/19	491.5	131.25	350.4	131.36	126.50	141.1	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	607.3	129.46	1,000.3	128.92	136.50	-393	341,307	-0.12%	大買/大賣/鉅額交易
2021/08/17	767.9	127.39	551.3	128.49	124.50	216.6	345,747	0.06%	大買/大賣/鉅額交易
2021/08/16	475.1	131.50	282.4	133.24	126.00	192.7	353,207	0.05%	大買/大賣/鉅額交易
2021/08/13	1,229.5	136.38	1,278.2	136.10	133.00	-48.8	356,926	-0.01%	大買/大賣/
2021/08/12	308.2	126.80	270.9	128.18	133.50	37.3	361,288	0.01%	大買/大賣/
2021/08/11	29.4	118.89	22	125.05	125.00	7.4	362,298	0.00%
2021/08/10	12.1	128.74	3.2	132.21	130.00	8.9	366,350	0.00%
2021/08/09	12.1	132.56	46.2	134.98	132.50	-34.1	375,355	-0.01%
2021/08/06	45.5	133.12	106	130.18	131.00	-60.6	385,819	-0.02%	大賣/
2021/08/05	18.5	125.91	13	126.27	125.50	5.5	394,945	0.00%
2021/08/04	5.3	129.03	40	128.33	129.00	-34.7	400,626	-0.01%
2021/08/03	42.2	124.37	48.3	126.73	126.00	-6.1	409,286	0.00%
2021/08/02	14.7	116.81	17.8	115.93	120.00	-3.1	416,150	0.00%
2021/07/30	63.3	128.46	25.9	129.32	117.00	37.4	423,521	0.01%
2021/07/29	15.4	123.03	103.7	125.04	129.50	-88.3	430,617	-0.02%	大賣/
2021/07/28	1,001.7	117.40	481.3	117.23	118.00	520.4	438,242	0.12%	大買/大賣/鉅額交易
2021/07/27	395.4	125.86	351.2	126.13	122.50	44.2	443,452	0.01%	大買/大賣/
2021/07/26	358.9	140.18	401.6	140.50	136.00	-42.6	443,188	-0.01%	大買/大賣/
2021/07/23	847	141.90	717.8	141.97	145.50	129.2	444,634	0.03%	大買/大賣/鉅額交易
2021/07/22	578.7	142.80	1,048.2	144.63	140.50	-469.5	444,272	-0.11%	大買/大賣/鉅額交易
2021/07/21	841.6	165.89	678.3	160.87	153.50	163.3	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	1,456.3	181.25	1,026.1	177.84	170.50	430.2	438,485	0.10%	大買/大賣/鉅額交易
2021/07/19	852.2	191.02	568.2	191.19	188.00	284	437,498	0.06%	大買/大賣/鉅額交易
2021/07/16	842.7	187.33	1,206.4	187.42	188.00	-363.7	431,890	-0.08%	大買/大賣/鉅額交易
2021/07/15	637.4	170.60	990.7	174.68	179.00	-353.3	421,928	-0.08%	大買/大賣/鉅額交易
2021/07/14	1,195.3	168.15	858.1	169.13	163.00	337.2	415,579	0.08%	大買/大賣/鉅額交易
2021/07/13	1,051.9	189.46	965.5	182.94	176.00	86.4	404,074	0.02%	大買/大賣/
2021/07/12	1,114.5	200.45	1,116.9	198.88	195.50	-2.4	395,926	0.00%	大買/大賣/
2021/07/09	869.6	205.66	1,054.7	208.69	195.50	-185	387,845	-0.05%	大買/大賣/鉅額交易
2021/07/08	1,342.7	212.23	1,162.3	212.80	216.50	180.4	379,248	0.05%	大買/大賣/鉅額交易
2021/07/07	1,069.2	216.77	1,116.1	218.60	210.00	-46.9	368,918	-0.01%	大買/大賣/
2021/07/06	515.3	207.32	759.6	209.80	216.50	-244.4	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	118.1	189.34	258.6	190.52	197.00	-140.5	353,712	-0.04%	大買/大賣/鉅額交易
2021/07/02	242.5	191.22	193.7	193.56	191.00	48.8	356,844	0.01%	大買/大賣/
2021/07/01	157.3	190.82	275.3	192.69	196.00	-118.1	356,879	-0.03%	大買/大賣/鉅額交易
2021/06/30	164.9	174.42	133.9	176.75	182.50	31	356,519	0.01%	大買/大賣/
2021/06/29	167.9	167.23	128.5	166.07	166.00	39.4	356,354	0.01%	大買/大賣/
2021/06/28	132.1	163.37	120.4	162.98	166.00	11.7	356,036	0.00%	大買/大賣/
2021/06/25	155.3	150.77	100.5	151.54	151.00	54.9	355,308	0.02%	大買/
2021/06/24	221.9	139.16	312.5	143.59	149.00	-90.7	355,062	-0.03%	大買/大賣/
2021/06/23	288.6	143.00	108	143.00	139.50	180.6	354,532	0.05%	大買/大賣/鉅額交易
2021/06/22	185.4	159.20	75.2	158.43	154.50	110.2	353,074	0.03%	大買/鉅額交易
2021/06/21	572.4	155.38	1,109.1	157.12	158.50	-536.7	352,224	-0.15%	大買/大賣/鉅額交易
2021/06/18	1,160.7	147.40	867.7	145.85	149.50	293	343,265	0.09%	大買/大賣/鉅額交易
2021/06/17	597.2	133.24	495.8	131.21	140.50	101.4	335,123	0.03%	大買/大賣/鉅額交易
2021/06/16	853.2	131.92	811.9	133.98	130.00	41.3	333,803	0.01%	大買/大賣/
2021/06/15	690.6	120.11	780.5	124.08	127.50	-89.9	325,696	-0.03%	大買/大賣/
2021/06/11	620.2	116.69	586.3	115.81	116.00	33.9	322,158	0.01%	大買/大賣/
2021/06/09	975.7	113.96	811.3	113.80	113.00	164.4	317,997	0.05%	大買/大賣/鉅額交易
2021/06/08	407.3	110.82	609.3	111.42	114.50	-202.1	317,367	-0.06%	大買/大賣/鉅額交易
2021/06/07	1,095.1	111.14	1,048	108.79	107.00	47.1	316,138	0.01%	大買/大賣/
2021/06/04	473	115.60	771.7	116.03	115.50	-298.8	310,473	-0.10%	大買/大賣/鉅額交易
2021/06/03	957.4	113.81	1,184.1	113.38	112.50	-226.7	305,815	-0.07%	大買/大賣/鉅額交易
2021/06/02	840.5	113.85	866.9	114.23	111.00	-26.4	300,491	-0.01%	大買/大賣/
2021/06/01	836.8	104.57	795.8	107.97	112.50	40.9	294,111	0.01%	大買/大賣/
2021/05/31	1,146.7	110.12	971.1	107.97	102.50	175.6	289,013	0.06%	大買/大賣/鉅額交易
2021/05/28	1,045.5	107.12	814.9	108.30	108.00	230.7	284,171	0.08%	大買/大賣/鉅額交易
2021/05/27	702.6	101.62	663.1	102.18	103.00	39.4	282,340	0.01%	大買/大賣/
2021/05/26	980	93.73	1,656.8	92.74	98.80	-676.8	273,176	-0.25%	大買/大賣/鉅額交易
2021/05/25	1,152.3	90.66	1,312.1	91.75	91.00	-159.8	264,602	-0.06%	大買/大賣/鉅額交易
2021/05/24	834.1	95.36	715	95.95	93.10	119.1	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	863.3	88.64	999.8	89.86	91.80	-136.5	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	873.3	83.60	823.9	84.07	83.50	49.3	249,501	0.02%	大買/大賣/
2021/05/19	300.1	78.41	355.5	79.00	80.50	-55.4	240,679	-0.02%	大買/大賣/
2021/05/18	272.9	71.73	500.7	72.48	73.20	-227.8	240,357	-0.09%	大買/大賣/鉅額交易
2021/05/17	870.7	69.81	619.8	70.44	66.60	250.9	239,398	0.10%	大買/大賣/鉅額交易
2021/05/14	1,353.7	76.08	1,426	74.75	74.00	-72.3	231,834	-0.03%	大買/大賣/
2021/05/13	1,515.4	81.28	770.9	81.68	79.20	744.6	223,617	0.33%	大買/大賣/鉅額交易
2021/05/12	758.9	90.89	404.3	92.42	87.90	354.7	219,837	0.16%	大買/大賣/鉅額交易
2021/05/11	990.1	99.41	1,325.7	99.23	97.60	-335.6	217,333	-0.15%	大買/大賣/鉅額交易
2021/05/10	423.3	96.35	580.7	96.54	100.50	-157.4	211,021	-0.07%	大買/大賣/鉅額交易
2021/05/07	739.5	87.11	805.7	86.67	91.50	-66.2	205,669	-0.03%	大買/大賣/
2021/05/06	623.2	86.02	678	87.09	84.30	-54.8	199,980	-0.03%	大買/大賣/
2021/05/05	726.6	83.98	859.3	82.69	87.00	-132.7	194,188	-0.07%	大買/大賣/鉅額交易
2021/05/04	1,308.9	85.38	1,011.2	84.42	80.00	297.7	188,143	0.16%	大買/大賣/鉅額交易
2021/05/03	181	86.32	198.9	86.90	87.70	-17.9	178,164	-0.01%	大買/大賣/
2021/04/29	220.7	76.07	419.9	76.85	79.80	-199.2	176,200	-0.11%	大買/大賣/鉅額交易
2021/04/28	387.7	75.42	418	75.13	75.00	-30.3	175,065	-0.02%	大買/大賣/
2021/04/27	535	70.97	400.6	71.36	72.00	134.4	173,347	0.08%	大買/大賣/鉅額交易
2021/04/26	573.1	63.66	219.6	65.48	66.40	353.5	173,132	0.20%	大買/大賣/鉅額交易
2021/04/23	276.3	59.34	340	59.36	60.40	-63.7	171,013	-0.04%	大買/大賣/
2021/04/22	115.7	61.48	25.5	65.71	59.60	90.2	164,496	0.05%	大買/
2021/04/21	10.1	62.14	70.1	61.82	62.70	-60.1	164,016	-0.04%
2021/04/20	43	54.74	32	55.15	57.00	11	164,103	0.01%
2021/04/19	33.1	54.91	48.2	55.48	55.00	-15.1	164,405	-0.01%
2021/04/16	29.1	47.29	32.8	49.73	50.60	-3.7	164,100	0.00%
2021/04/15	13	46.65	16	46.73	46.70	-3	164,510	0.00%
2021/04/14	27	43.36	108.2	44.20	45.50	-81.2	164,583	-0.05%	大賣/
2021/04/13	75.7	45.68	34.1	47.07	44.80	41.6	164,633	0.03%
2021/04/12	71.6	45.87	21.1	46.07	46.10	50.5	164,629	0.03%
2021/04/09	45	42.43	171	42.01	42.75	-126	165,508	-0.08%	大賣/鉅額交易
2021/04/08	468.1	46.21	293.6	46.26	46.20	174.4	166,041	0.11%	大買/大賣/鉅額交易
2021/04/07	165.3	45.29	29.7	45.23	46.35	135.6	163,315	0.08%	大買/鉅額交易
2021/04/06	172.2	41.89	87.2	43.60	44.15	85	167,064	0.05%	大買/
2021/04/01	120	39.67	72.7	39.68	40.15	47.3	166,929	0.03%	大買/
2021/03/31	88	37.21	77.3	37.48	37.70	10.7	168,610	0.01%
2021/03/30	54	34.86	534.4	35.27	35.40	-480.4	170,852	-0.28%	大賣/鉅額交易
2021/03/29	77.3	35.34	199	35.31	35.25	-121.7	173,799	-0.07%	大賣/鉅額交易
2021/03/26	135	33.55	71.7	33.28	34.00	63.3	177,613	0.04%	大買/
2021/03/25	76.5	32.96	28.2	32.69	32.50	48.3	180,526	0.03%
2021/03/24	101.7	33.35	60	33.32	33.80	41.7	183,190	0.02%	大買/
2021/03/23	554.5	34.14	514	33.83	33.50	40.5	183,605	0.02%	大買/大賣/
2021/03/22	558	35.38	642.3	35.66	35.85	-84.3	183,839	-0.05%	大買/大賣/
2021/03/19	572.2	32.74	268	32.68	32.60	304.2	183,461	0.17%	大買/大賣/鉅額交易
2021/03/18	217	31.59	210	31.73	31.90	7	179,519	0.00%	大買/大賣/
2021/03/17	93	30.91	204.4	30.95	31.30	-111.4	178,101	-0.06%	大賣/鉅額交易
2021/03/16	375.3	30.29	410	30.11	30.05	-34.7	175,723	-0.02%	大買/大賣/
2021/03/15	213	30.27	293.3	30.46	31.30	-80.3	173,929	-0.05%	大買/大賣/
2021/03/12	206	29.29	508.6	29.25	29.15	-302.6	171,598	-0.18%	大買/大賣/鉅額交易
2021/03/11	485.6	28.80	227.3	28.37	28.10	258.3	167,339	0.15%	大買/大賣/鉅額交易
2021/03/10	159	28.09	255	28.35	28.00	-96	164,597	-0.06%	大買/大賣/
2021/03/09	161.1	26.94	180.1	27.12	27.60	-19	162,088	-0.01%	大買/大賣/
2021/03/08	213	26.84	218	27.02	26.80	-5	160,756	0.00%	大買/大賣/
2021/03/05	214	26.65	160	26.35	26.05	54	159,337	0.03%	大買/大賣/
2021/03/04	60	26.96	58	26.97	26.60	2	158,383	0.00%
2021/03/03	223.1	27.08	158.6	27.19	27.60	64.5	157,418	0.04%	大買/大賣/
2021/03/02	387	28.58	291.4	27.74	27.10	95.6	155,628	0.06%	大買/大賣/
2021/02/26	165.6	28.16	118	28.40	29.00	47.6	151,002	0.03%	大買/大賣/
2021/02/25	255	28.78	304	28.67	28.50	-49	148,592	-0.03%	大買/大賣/
2021/02/24	363.7	28.31	232	28.38	27.90	131.7	146,173	0.09%	大買/大賣/鉅額交易
2021/02/23	408.8	28.67	386.5	29.03	28.25	22.3	142,744	0.02%	大買/大賣/
2021/02/22	135	27.95	234.9	28.01	28.15	-99.9	136,924	-0.07%	大買/大賣/
2021/02/19	244.2	25.46	266.2	25.37	25.60	-22	134,800	-0.02%	大買/大賣/
2021/02/18	246	25.06	359.8	25.17	25.55	-113.8	132,533	-0.09%	大買/大賣/鉅額交易
2021/02/17	172	22.51	305.1	22.64	23.65	-133.1	127,312	-0.10%	大買/大賣/鉅額交易
2021/02/05	236	21.76	147	21.71	21.50	89	124,684	0.07%	大買/大賣/
2021/02/04	152	21.68	180	21.96	21.95	-28	124,262	-0.02%	大買/大賣/
2021/02/03	215	21.73	230	21.73	21.60	-15	123,587	-0.01%	大買/大賣/
2021/02/02	64.2	19.74	132.1	20.38	20.95	-67.9	119,774	-0.06%	大賣/
2021/02/01	185.2	19.24	192	19.31	19.05	-6.8	118,145	-0.01%	大買/大賣/
2021/01/29	157.6	19.97	62	19.97	19.75	95.6	116,569	0.08%	大買/
2021/01/28	182	20.87	182	20.82	20.70	0	115,488	0.00%	大買/大賣/
2021/01/27	182	21.19	72	21.06	20.80	110	114,260	0.10%	大買/鉅額交易
2021/01/26	209	22.07	275.9	21.86	21.60	-66.9	112,583	-0.06%	大買/大賣/
2021/01/25	187	23.21	154.1	23.29	23.00	32.9	110,642	0.03%	大買/大賣/
2021/01/22	199.2	21.46	289.9	21.59	22.60	-90.7	108,188	-0.08%	大買/大賣/
2021/01/21	533	21.17	259.2	21.18	20.85	273.8	105,576	0.26%	大買/大賣/鉅額交易
2021/01/20	394.4	20.63	312.8	20.68	20.20	81.5	101,734	0.08%	大買/大賣/
2021/01/19	438.6	23.84	266.9	23.65	21.85	171.7	97,764	0.18%	大買/大賣/鉅額交易
2021/01/18	73.5	21.84	18	22.59	23.80	55.5	93,141	0.06%
2021/01/15	48.1	23.56	0	0.00	23.35	48.1	92,675	0.05%
2021/01/14	14.1	25.16	122	26.36	25.90	-107.9	92,322	-0.12%	大賣/鉅額交易
2021/01/13	29.3	24.39	15	25.08	24.00	14.3	91,662	0.02%
2021/01/12	69.5	25.72	24	25.75	25.70	45.5	90,925	0.05%
2021/01/11	24	28.22	106	28.05	28.55	-82	90,036	-0.09%	大賣/
2021/01/08	112	25.76	60.2	26.25	27.30	51.8	89,573	0.06%	大買/
2021/01/07	18.2	26.24	54	26.20	25.95	-35.8	88,545	-0.04%
2021/01/06	40.9	29.89	16.2	29.99	28.80	24.7	87,849	0.03%
2021/01/05	19.2	31.02	29.5	30.76	32.00	-10.3	87,095	-0.01%
2021/01/04	108.1	31.30	143.2	31.80	32.15	-35.2	86,404	-0.04%	大買/大賣/
2020/12/31	87	28.21	162.2	27.91	29.25	-75.2	84,864	-0.09%	大賣/
2020/12/30	135.5	26.84	325.8	26.86	27.50	-190.3	83,413	-0.23%	大買/大賣/鉅額交易
2020/12/29	467.5	27.53	251.2	27.28	27.90	216.3	81,779	0.26%	大買/大賣/鉅額交易
2020/12/28	35	24.70	103	25.05	25.40	-68	76,844	-0.09%	大賣/
2020/12/25	116	23.02	472.5	23.06	23.10	-356.5	75,571	-0.47%	大買/大賣/鉅額交易
2020/12/24	172.1	20.29	119	20.69	21.00	53.1	72,724	0.07%	大買/大賣/
2020/12/23	108.1	18.82	245	19.33	20.40	-136.9	69,285	-0.20%	大買/大賣/鉅額交易
2020/12/22	431.2	19.19	507	18.85	18.55	-75.8	65,900	-0.12%	大買/大賣/
2020/12/21	403	18.31	225	18.09	18.95	178	61,267	0.29%	大買/大賣/鉅額交易
2020/12/18	185	16.39	347.2	16.94	17.25	-162.2	57,813	-0.28%	大買/大賣/鉅額交易
2020/12/17	86	15.67	28.1	15.74	15.70	57.9	54,615	0.11%
2020/12/16	534	15.57	61.8	15.81	15.85	472.2	53,429	0.88%	大買/鉅額交易
2020/12/15	299	15.69	156	15.87	15.55	143	51,443	0.28%	大買/大賣/鉅額交易
2020/12/14	161	14.49	206.4	14.83	15.05	-45.4	47,680	-0.10%	大買/大賣/
2020/12/11	139.2	13.91	237	13.95	13.70	-97.8	45,914	-0.21%	大買/大賣/
2020/12/10	137.7	14.50	340	14.27	14.35	-202.3	44,395	-0.46%	大買/大賣/鉅額交易
2020/12/09	474	14.04	371.3	14.11	14.40	102.8	43,318	0.24%	大買/大賣/鉅額交易
2020/12/08	157	13.78	202	13.85	14.05	-45	41,790	-0.11%	大買/大賣/
2020/12/07	133.4	12.89	16	12.77	12.85	117.4	39,863	0.29%	大買/鉅額交易
2020/12/04	20.1	12.73	8	12.76	12.85	12.1	39,614	0.03%
2020/12/03	39	12.84	128	12.92	12.75	-89	39,836	-0.22%	大賣/
2020/12/02	38.5	12.92	2	13.10	12.90	36.5	39,983	0.09%
2020/12/01	49	12.93	62	12.89	13.05	-13	39,773	-0.03%
2020/11/30	40	13.49	43	13.53	13.25	-3	39,186	-0.01%
2020/11/27	58.3	13.53	39.7	13.57	13.60	18.6	38,799	0.05%
2020/11/26	81	13.57	88	13.63	13.55	-7	39,024	-0.02%
2020/11/25	122.8	13.41	139	13.42	13.60	-16.2	37,940	-0.04%	大買/大賣/
2020/11/24	46	13.14	45	13.04	13.05	1	36,503	0.00%
2020/11/23	118	12.96	81	13.02	13.00	37	36,077	0.10%	大買/
2020/11/20	43.8	12.69	32	12.77	12.80	11.8	36,061	0.03%
2020/11/19	205	12.77	40	12.76	12.75	165	35,891	0.46%	大買/鉅額交易
2020/11/18	339	12.97	41	12.87	13.00	298	35,285	0.84%	大買/鉅額交易
2020/11/17	40	12.34	72	12.48	12.50	-32	34,088	-0.09%
2020/11/16	107	12.59	16	12.63	12.50	91	33,507	0.27%	大買/
2020/11/13	84	12.39	75.3	12.45	12.50	8.8	32,987	0.03%
2020/11/12	119.3	12.61	68.3	12.57	12.35	51	32,192	0.16%	大買/
2020/11/11	174	13.02	158	13.20	13.55	16	31,069	0.05%	大買/大賣/
2020/11/10	219	13.68	131	13.69	13.60	88	29,680	0.30%	大買/大賣/
2020/11/09	76	13.56	136.1	13.73	14.10	-60.1	27,977	-0.21%	大賣/
2020/11/06	65	12.59	163.7	12.91	12.90	-98.7	26,436	-0.37%	大賣/
2020/11/05	46	12.28	10	12.27	12.25	36	25,773	0.14%
2020/11/04	14	11.95	26.8	11.97	12.50	-12.8	25,082	-0.05%
2020/11/03	16	11.63	22	11.71	11.75	-6	24,036	-0.02%
2020/11/02	13	11.68	54	11.69	11.60	-41	23,624	-0.17%
2020/10/30	26	11.61	69	11.57	11.50	-43	23,097	-0.19%
2020/10/29	113	11.37	54	11.04	11.60	59	22,271	0.26%	大買/
2020/10/28	23	11.66	65	11.48	11.45	-42	21,599	-0.19%
2020/10/27	88	11.62	18	11.65	12.00	70	20,898	0.33%
2020/10/26	11	12.01	90.1	12.10	12.10	-79.1	19,703	-0.40%
2020/10/23	10	11.00	57	10.85	11.00	-47	17,875	-0.26%
2020/10/22	0	0.00	1	10.50	10.45	-1	17,349	-0.01%
2020/10/21	16	10.50	1	10.60	10.55	15	17,269	0.09%
2020/10/20	20	10.45	1	10.50	10.60	19	17,162	0.11%
2020/10/19	6	10.49	5	10.50	10.45	1	16,970	0.01%
2020/10/16	10	10.40	0	0.00	10.40	10	16,824	0.06%
2020/10/15	17	10.41	214	10.41	10.40	-197	16,513	-1.19%	大賣/鉅額交易
2020/10/14	3	10.20	0	0.00	10.20	3	16,227	0.02%
2020/10/13	5	10.35	3	10.25	10.25	2	16,135	0.01%
2020/10/12	0	0.00	10	9.95	10.00	-10	15,831	-0.06%
2020/10/08	0	0.00	36	10.03	10.05	-36	15,745	-0.23%
2020/10/07	7	10.22	0	0.00	10.20	7	15,616	0.04%
2020/10/06	1	10.05	2	10.10	10.15	-1	15,419	-0.01%
2020/10/05	47	9.99	6	10.02	10.15	41	15,248	0.27%
2020/09/30	0	0.00	4	9.78	9.70	-4	14,969	-0.03%
2020/09/29	6	9.68	103	9.71	9.61	-97	14,902	-0.65%	大賣/
2020/09/28	14	9.50	11	9.67	9.45	3	14,780	0.02%
2020/09/25	24	9.55	11	9.73	9.75	13	14,620	0.09%
2020/09/24	10	9.08	63	9.20	9.01	-53	14,303	-0.37%
2020/09/23	45	9.64	4	9.58	9.44	41	14,123	0.29%
2020/09/22	30	9.93	15	10.00	9.97	15	13,868	0.11%
2020/09/21	1	9.90	2	9.90	9.88	-1	13,649	-0.01%
2020/09/18	5	9.92	5	9.91	9.88	0	13,530	0.00%
2020/09/17	5	10.05	4	9.81	9.91	1	13,429	0.01%
2020/09/16	95	9.82	1	9.82	9.81	94	13,283	0.71%
2020/09/15	212	10.15	3	10.30	10.20	209	12,987	1.61%	大買/鉅額交易
2020/09/14	78	10.06	4	10.05	10.10	74	12,854	0.58%
2020/09/11	41	10.71	116	10.33	10.20	-75	12,460	-0.60%	大賣/
2020/09/10	29	11.08	3	11.08	10.95	26	11,789	0.22%
2020/09/09	28	11.19	30	11.20	11.30	-2	11,470	-0.02%
2020/09/08	44	11.63	18.6	11.27	11.25	25.4	11,174	0.23%
2020/09/07	65	11.71	98	11.95	11.95	-33	10,524	-0.31%
2020/09/04	19	11.21	48	11.06	11.50	-29	9,850	-0.29%
2020/09/03	21	11.09	5	11.05	11.05	16	9,363	0.17%
2020/09/02	18	10.68	20	10.64	11.00	-2	8,900	-0.02%
2020/09/01	75	10.53	127	10.50	10.60	-52	8,377	-0.62%	大賣/
2020/08/31	9	9.61	27	10.03	10.10	-18	7,563	-0.24%
2020/08/28	51	9.33	4	9.36	9.21	47	7,152	0.66%
2020/08/27	74	9.41	80	9.57	9.36	-6	6,942	-0.09%
2020/08/26	97	9.19	25.3	9.48	9.61	71.7	6,374	1.12%
2020/08/25	24	8.58	45.5	8.56	8.74	-21.5	5,435	-0.40%
2020/08/24	3	7.78	0	0.00	7.95	3	5,058	0.06%
2020/08/21	1	7.88	1	7.92	7.84	0	4,964	0.00%
2020/08/20	5	7.89	0	0.00	7.67	5	4,796	0.10%
2020/08/19	24	8.28	6	8.61	8.24	18	4,517	0.40%
2020/08/18	30	8.35	16.3	8.47	8.43	13.7	4,353	0.31%
2020/08/17	22	8.57	11	8.52	8.62	11	4,208	0.26%
2020/08/14	0	0.00	12	8.21	8.59	-12	3,969	-0.30%
2020/08/13	2	7.87	8	7.98	7.89	-6	3,491	-0.17%
2020/08/12	11	7.33	10	7.33	7.69	1	3,270	0.03%
2020/08/11	42	7.59	52.2	7.63	7.81	-10.2	2,909	-0.35%
2020/08/10	154	6.99	15.2	6.77	7.10	138.8	2,437	5.69%	大買/鉅額交易
2020/08/06	3	6.47	1	6.42	6.38	2	2,167	0.09%
2020/08/05	5	6.26	3	6.25	6.25	2	2,134	0.09%
2020/08/04	4	6.27	0.3	6.25	6.25	3.7	2,154	0.17%
2020/07/27	0	0.00	0.6	6.06	6.10	-0.6	2,422	-0.02%
2020/07/24	20	6.34	15	6.31	6.25	5	2,663	0.19%
2020/07/22	0	0.00	0	6.35	6.39	0	2,900	0.00%
2020/07/17	18	6.36	2	6.49	6.31	16	2,923	0.55%
2020/07/14	2	6.37	0	0.00	6.34	2	2,985	0.07%
2020/07/10	0	0.00	1	6.42	6.40	-1	3,122	-0.03%
2020/07/08	0	0.00	1	6.61	6.65	-1	3,117	-0.03%
2020/07/06	2	6.53	0	0.00	6.56	2	3,153	0.06%
2020/07/03	1	6.54	0	0.00	6.51	1	3,160	0.03%
2020/07/02	5	6.42	1	6.43	6.45	4	3,143	0.13%
2020/06/22	0	0.00	1	6.61	6.59	-1	3,167	-0.03%
2020/06/19	1	6.49	0	0.00	6.59	1	3,177	0.03%
2020/06/12	1	6.35	2	6.37	6.42	-1	3,323	-0.03%
2020/06/11	1	6.57	1	6.78	6.54	0	3,348	0.00%
2020/06/10	0	0.00	3	6.84	6.84	-3	3,357	-0.09%
2020/06/09	0	0.00	100	6.81	6.89	-100	3,411	-2.93%
2020/06/08	1	6.85	5	6.83	6.85	-4	3,438	-0.12%
2020/06/05	1	6.82	1	6.85	6.85	0	3,400	0.00%
2020/06/04	0	0.00	10	6.62	6.65	-10	3,340	-0.30%
2020/05/29	1	6.56	0	0.00	6.50	1	3,313	0.03%
2020/05/28	0	0.00	3	6.65	6.53	-3	3,287	-0.09%
2020/05/27	0	0.00	2	6.62	6.59	-2	3,283	-0.06%
2020/05/25	2	6.53	0	0.00	6.53	2	3,299	0.06%
2020/05/22	5	6.71	1	6.81	6.68	4	3,282	0.12%
2020/05/21	106	6.60	6	6.83	6.83	100	3,236	3.09%	大買/
2020/05/19	0	0.00	3	6.45	6.45	-3	3,125	-0.10%
2020/05/15	4	6.32	0	0.00	6.32	4	3,201	0.12%
2020/05/13	0	0.00	8	6.52	6.59	-8	3,177	-0.25%
2020/05/12	4	6.32	0	0.00	6.31	4	3,173	0.13%
2020/05/08	0	0.00	10	6.35	6.37	-10	3,119	-0.32%
2020/05/06	2	6.41	1	6.35	6.36	1	3,106	0.03%
2020/05/05	3.2	6.50	3	6.60	6.43	0.2	3,090	0.01%
2020/04/30	1	6.77	2	6.69	6.77	-1	2,983	-0.03%
2020/04/29	14	6.53	11	6.73	6.79	3	2,847	0.11%
2020/04/28	10	6.22	16	6.02	6.25	-6	2,604	-0.23%
2020/04/27	2	5.68	1	5.60	5.69	1	2,507	0.04%
2020/04/22	1	5.35	0	0.00	5.40	1	2,438	0.04%
2020/04/21	5	5.48	0	0.00	5.40	5	2,429	0.21%
2020/04/17	0	0.00	4	5.47	5.41	-4	2,346	-0.17%
2020/04/15	5	5.58	4	5.45	5.47	1	2,279	0.04%
2020/04/10	2	5.44	0	0.00	5.50	2	2,095	0.10%
2020/04/09	3	5.49	0	0.00	5.45	3	2,081	0.14%
2020/04/08	4	5.14	0	0.00	5.24	4	2,024	0.20%
2020/04/07	0	0.00	5	5.08	5.13	-5	1,994	-0.25%
2020/04/01	20	5.00	1	5.06	5.06	19	1,977	0.96%
2020/03/30	20	5.00	2	5.00	5.09	18	1,948	0.92%
2020/03/25	2	5.14	1	5.07	5.15	1	1,919	0.05%
2020/03/24	11	5.00	0	0.00	4.97	11	1,886	0.58%
2020/03/23	11	4.81	0	0.00	4.89	11	1,867	0.59%
2020/03/20	5	5.03	2	5.03	5.02	3	1,848	0.16%
2020/03/19	20	4.86	10	4.88	4.73	10	1,814	0.55%
2020/03/18	10	5.06	16	5.14	4.96	-6	1,726	-0.35%
2020/03/17	6	4.95	3	4.98	4.95	3	1,673	0.18%
2020/03/16	10	5.30	0	0.00	5.20	10	1,616	0.62%
2020/03/13	3	5.58	0	0.00	5.68	3	1,559	0.19%
2020/03/12	0	0.00	22	6.20	6.19	-22	1,480	-1.49%
2020/02/25	0	0.00	0.6	6.90	6.91	-0.6	1,418	-0.04%
2020/02/24	5	7.02	0	0.00	6.94	5	1,416	0.35%
2020/02/21	0	0.00	10	7.11	7.09	-10	1,409	-0.71%
2020/02/20	0	0.00	5	7.10	7.14	-5	1,411	-0.35%
2020/02/19	0	0.00	10.7	7.19	7.21	-10.7	1,463	-0.73%
2020/02/18	5	6.91	14.7	6.97	6.99	-9.7	1,442	-0.67%
2020/02/17	10	6.54	0	0.00	6.60	10	1,416	0.71%
2020/02/12	5	6.54	0	0.00	6.53	5	1,418	0.35%
2020/02/10	3	6.47	0	0.00	6.48	3	1,406	0.21%
2020/02/07	2	6.59	0	0.00	6.58	2	1,400	0.14%
2020/02/05	7	6.52	0	0.00	6.52	7	1,368	0.51%
2020/01/30	0	0.00	23	6.83	6.67	-23	1,298	-1.77%
2020/01/20	7	7.18	0	0.00	7.18	7	1,228	0.57%
2020/01/17	1	7.27	0	0.00	7.25	1	1,200	0.08%
2020/01/10	0	0.00	9	7.21	7.23	-9	1,220	-0.74%
2020/01/06	1	7.33	0	0.00	7.26	1	1,267	0.08%
2019/12/23	3	7.26	0	0.00	7.24	3	1,329	0.23%
2019/12/20	20	7.23	0	0.00	7.23	20	1,330	1.50%
2019/12/19	0	0.00	0.1	7.28	7.31	-0.1	1,311	0.00%
2019/12/18	0	0.00	0	7.32	7.37	0	1,312	0.00%
2019/12/13	0	0.00	20	7.29	7.26	-20	1,315	-1.52%
2019/12/12	0.5	7.22	2	7.30	7.27	-1.5	1,327	-0.11%
2019/12/10	0	0.00	10	7.30	7.30	-10	1,325	-0.75%
2019/12/09	20	7.25	0	0.00	7.27	20	1,335	1.50%
2019/12/06	2	7.41	0	0.00	7.29	2	1,330	0.15%
2019/12/05	0	0.00	4	7.55	7.41	-4	1,316	-0.30%
2019/12/02	0	0.00	10	7.44	7.52	-10	1,310	-0.76%
2019/11/27	0	0.00	10	7.07	7.10	-10	1,206	-0.83%
2019/11/19	3	7.02	0	0.00	7.02	3	1,182	0.25%
2019/11/18	6	7.00	0	0.00	7.07	6	1,194	0.50%
2019/11/15	2	7.22	0	0.00	7.22	2	1,151	0.17%
2019/11/14	1	7.29	0	0.00	7.33	1	1,134	0.09%
2019/11/12	0	0.00	10	7.50	7.48	-10	1,160	-0.86%
2019/11/11	20	7.50	2.3	7.49	7.51	17.7	1,196	1.48%
2019/11/07	0.8	7.52	0	0.00	7.57	0.8	1,226	0.06%
2019/11/01	14	7.60	0	0.00	7.59	14	1,267	1.10%
2019/10/23	1	7.79	0	0.00	7.72	1	1,412	0.07%
2019/10/16	0	0.00	8	7.63	7.61	-8	1,918	-0.42%
2019/10/15	2	7.52	9	7.53	7.53	-7	2,001	-0.35%
2019/10/14	1	7.60	1	7.60	7.60	0	2,088	0.00%
2019/10/08	1	7.61	0	0.00	7.55	1	2,078	0.05%
2019/10/02	4	7.79	0	0.00	7.77	4	2,158	0.19%
2019/09/20	0	0.00	2	7.95	7.90	-2	2,370	-0.08%
2019/09/17	2	7.90	0	0.00	7.88	2	2,358	0.08%
2019/09/11	6	7.99	0	0.00	7.96	6	2,389	0.25%
2019/09/05	9	8.01	0	0.00	8.04	9	2,440	0.37%
2019/09/04	10	8.02	2	8.01	8.05	8	2,436	0.33%
2019/09/02	2	8.02	0	0.00	8.03	2	2,438	0.08%
2019/08/01	1	8.63	0	0.00	8.69	1	2,391	0.04%
2019/07/31	2	8.80	0	0.00	8.73	2	2,384	0.08%
2019/07/26	0	0.00	0	8.90	8.94	0	2,375	0.00%
2019/07/24	2	8.85	0	0.00	8.90	2	2,326	0.09%
2019/07/23	8	9.04	0	0.00	8.98	8	2,286	0.35%
2019/07/22	10	9.11	0	0.00	9.16	10	2,207	0.45%
2019/07/19	2	9.09	0	0.00	9.09	2	2,070	0.10%
2019/07/18	11	9.06	0	0.00	9.01	11	1,940	0.57%
2019/07/17	0	0.00	0.8	8.95	9.00	-0.8	1,826	-0.04%
2019/07/16	1	8.83	1	8.92	8.89	0	1,783	0.00%
2019/07/15	20	8.66	0	0.00	8.68	20	1,710	1.17%
2019/07/12	0	0.00	10	8.68	8.70	-10	1,705	-0.59%
2019/07/11	2	8.71	17	8.68	8.72	-15	1,722	-0.87%
2019/07/09	2	8.39	0	0.00	8.40	2	1,698	0.12%
2019/07/08	0	0.00	12	8.51	8.45	-12	1,714	-0.70%
2019/07/04	0	0.00	1	8.49	8.54	-1	1,629	-0.06%
2019/06/28	0	0.00	0.3	8.11	8.16	-0.3	1,535	-0.02%
2019/06/26	8	8.12	3	8.11	8.15	5	1,546	0.32%
2019/06/03	8	8.01	0	0.00	8.03	8	1,623	0.49%
2019/05/20	1	7.95	0	0.00	7.97	1	1,872	0.05%
2019/05/10	0	0.00	6	8.56	8.48	-6	1,754	-0.34%
2019/05/06	2	8.74	0	0.00	8.74	2	1,741	0.11%
2019/04/30	17	8.74	14.3	8.77	8.77	2.7	1,718	0.16%
2019/04/25	0	0.00	0	8.81	8.84	0	1,722	0.00%
2019/04/22	0	0.00	15	8.98	8.93	-15	1,732	-0.87%
2019/04/19	0	0.00	2	8.88	8.89	-2	1,700	-0.12%
2019/04/15	0	0.00	1	8.84	8.83	-1	1,638	-0.06%
2019/04/11	0.6	8.70	0	0.00	8.75	0.6	1,619	0.04%
2019/04/02	0	0.00	10.8	8.61	8.61	-10.8	1,663	-0.65%
2019/03/29	0	0.00	66	8.63	8.65	-66	1,651	-4.00%
2019/03/26	1	8.65	423	8.65	8.63	-422	1,731	-24.37%	大賣/鉅額交易
2019/03/25	3	8.74	0	0.00	8.66	3	1,799	0.17%
2019/03/19	0	0.00	7	8.85	8.82	-7	1,968	-0.36%
2019/03/14	1	8.88	0	0.00	8.87	1	1,984	0.05%
2019/03/12	0	0.00	690	8.98	8.98	-690	2,032	-33.94%	大賣/鉅額交易
2019/03/07	0.1	8.97	0	0.00	8.99	0.1	2,225	0.00%
2019/03/05	2.3	9.16	0	0.00	9.15	2.3	2,346	0.10%
2019/02/27	0	0.00	5	9.23	9.23	-5	2,427	-0.21%
2019/02/26	0	0.00	3	9.21	9.19	-3	2,388	-0.13%
2019/02/22	14	9.01	0	0.00	8.95	14	2,319	0.60%
2019/02/13	4	8.83	0	0.00	8.83	4	2,304	0.17%
2019/02/11	1	8.84	0	0.00	8.81	1	2,383	0.04%
2019/01/30	0	0.00	28	8.92	8.94	-28	2,387	-1.17%
2019/01/29	0	0.00	4	8.97	8.98	-4	2,404	-0.17%
2019/01/28	4	8.99	0	8.93	8.99	4	2,422	0.16%
2019/01/23	5	8.89	3	8.85	8.89	2	2,517	0.08%
2019/01/22	0	0.00	3	8.90	8.89	-3	2,563	-0.12%
2019/01/15	0	0.00	1	8.73	8.75	-1	2,710	-0.04%
2019/01/14	3	8.78	0	0.00	8.68	3	2,796	0.11%
2019/01/10	3	8.86	3	8.87	8.86	0	3,017	0.00%
2019/01/09	0	0.00	5	8.88	8.87	-5	3,031	-0.16%
2019/01/07	6	8.70	0	0.00	8.70	6	3,062	0.20%
2019/01/04	1	8.58	0.1	8.60	8.60	0.9	3,150	0.03%
2019/01/03	6	8.84	0	0.00	8.80	6	3,204	0.19%
2018/12/28	0	0.00	0.3	8.75	8.80	-0.3	3,215	-0.01%
2018/12/24	6	9.00	0	0.00	8.98	6	3,153	0.19%
2018/12/22	1	9.00	0	0.00	8.99	1	3,154	0.03%
2018/12/21	3	9.08	0	0.00	9.11	3	3,167	0.09%
2018/12/20	1	9.17	0	0.00	9.12	1	3,201	0.03%
2018/12/19	0	0.00	3	9.25	9.30	-3	3,175	-0.09%
2018/12/17	40	9.38	18	9.28	9.41	22	3,083	0.71%
2018/12/13	0.5	8.95	5	9.02	9.00	-4.5	2,963	-0.15%
2018/12/11	0	0.00	1	8.90	8.93	-1	2,884	-0.03%
2018/12/10	1	8.66	52	8.81	8.68	-51	2,871	-1.78%
2018/12/07	0	0.00	18	8.92	8.89	-18	2,853	-0.63%
2018/12/05	1	9.00	5	9.00	9.00	-4	2,831	-0.14%
2018/12/04	5	9.00	8	9.09	9.06	-3	2,838	-0.11%
2018/12/03	55	8.81	0	0.00	9.00	55	2,786	1.97%
2018/11/30	2	8.94	0	0.00	9.04	2	2,686	0.07%
2018/11/29	6	9.07	113	9.16	8.94	-107	2,650	-4.04%	大賣/鉅額交易
2018/11/28	113	9.10	1	9.11	9.19	112	2,597	4.31%	大買/鉅額交易
2018/11/27	4	9.00	1	8.74	9.00	3	2,525	0.12%
2018/11/26	0	0.00	2	8.68	8.63	-2	2,460	-0.08%
2018/11/21	3	8.43	0	0.00	8.56	3	2,397	0.13%
2018/11/20	0	0.00	8	8.46	8.39	-8	2,375	-0.34%
2018/11/16	0	0.00	1	8.40	8.40	-1	2,412	-0.04%
2018/11/15	3	8.27	0	0.00	8.27	3	2,407	0.12%
2018/11/14	14	8.27	5	8.25	8.30	9	2,425	0.37%
2018/11/12	0	0.00	3	8.34	8.30	-3	2,451	-0.12%
2018/11/08	5	8.47	0	0.00	8.47	5	2,506	0.20%
2018/11/07	12	8.31	0	0.00	8.36	12	2,500	0.48%
2018/11/06	9	8.36	0	0.00	8.38	9	2,614	0.34%
2018/11/02	0	0.00	50	8.50	8.45	-50	2,611	-1.91%
2018/11/01	11	8.49	0	0.00	8.55	11	2,600	0.42%
2018/10/31	0.7	8.50	8	8.53	8.54	-7.3	2,594	-0.28%
2018/10/30	0	0.00	1	8.09	8.30	-1	2,581	-0.04%
2018/10/29	1	8.15	0	0.00	8.09	1	2,535	0.04%
2018/10/26	0	0.00	1	8.55	8.35	-1	2,524	-0.04%
2018/10/25	2	8.44	0	0.00	8.38	2	2,524	0.08%
2018/10/24	16	8.66	1	8.66	8.68	15	2,496	0.60%
2018/10/23	3	8.66	0	0.00	8.66	3	2,480	0.12%
2018/10/22	0	0.00	18	8.87	8.90	-18	2,451	-0.73%
2018/10/19	50	8.74	34	8.55	8.72	16	2,364	0.68%
2018/10/18	18	8.37	30	8.34	8.37	-12	2,252	-0.53%
2018/10/17	1	7.62	70	7.57	7.61	-69	2,183	-3.16%
2018/10/15	2	7.53	0.1	7.55	7.56	2	2,216	0.09%
2018/10/12	4	7.34	0	0.00	7.43	4	2,212	0.18%
2018/10/11	11	7.66	2	7.67	7.58	9	2,146	0.42%
2018/10/09	1	8.38	0	0.00	8.38	1	2,086	0.05%
2018/10/08	14	8.41	0	0.00	8.41	14	2,071	0.68%
2018/10/04	3	8.56	0	0.00	8.51	3	2,074	0.14%
2018/09/27	0	0.00	3	8.81	8.82	-3	2,140	-0.14%
2018/09/26	10	8.62	0	0.00	8.65	10	2,083	0.48%
2018/09/14	0	0.00	11	8.65	8.82	-11	2,426	-0.45%
2018/09/13	0	0.00	2	8.59	8.59	-2	2,445	-0.08%
2018/09/12	11	8.59	0	0.00	8.55	11	2,468	0.45%
2018/09/11	0	0.00	2	8.58	8.68	-2	2,507	-0.08%
2018/09/10	0	0.00	15	8.51	8.45	-15	2,504	-0.60%
2018/08/31	0	0.00	6	8.90	8.84	-6	2,925	-0.21%
2018/08/30	0	0.00	9	8.85	8.85	-9	3,013	-0.30%
2018/08/29	0	0.00	3.3	8.95	8.91	-3.3	3,118	-0.11%
2018/08/28	0	0.00	20	8.88	8.88	-20	3,159	-0.63%
2018/08/27	0	0.00	3	8.82	8.82	-3	3,266	-0.09%
2018/08/23	0	0.00	1	8.97	8.96	-1	3,417	-0.03%
2018/08/21	0	0.00	1	8.65	8.69	-1	3,508	-0.03%
2018/08/17	0	0.00	10	8.45	8.36	-10	3,600	-0.28%
2018/08/16	1	8.41	0	0.00	8.41	1	3,620	0.03%
2018/08/13	4	8.74	399	8.61	8.62	-395	3,732	-10.58%	大賣/鉅額交易
2018/08/10	1.2	9.10	0	0.00	9.08	1.2	3,700	0.03%
2018/08/08	0	0.00	250	9.31	9.31	-250	3,858	-6.48%	大賣/鉅額交易
2018/08/07	15.7	9.32	1.3	9.32	9.30	14.5	3,893	0.37%
2018/08/02	2	9.12	0	0.00	9.13	2	4,165	0.05%
2018/07/30	1	9.19	0	0.00	9.14	1	4,315	0.02%
2018/07/24	10	9.27	1.4	9.30	9.38	8.6	4,492	0.19%
2018/07/23	0	0.00	1	9.10	9.11	-1	4,512	-0.02%
2018/07/20	241	9.25	0.3	9.12	9.14	240.7	4,520	5.32%	大買/鉅額交易
2018/07/18	0	0.00	1	9.06	9.05	-1	4,522	-0.02%
2018/07/16	0	0.00	2	8.99	8.97	-2	4,531	-0.04%
2018/07/12	1	8.96	0	0.00	8.94	1	4,549	0.02%
2018/07/06	1	8.77	0	0.00	8.73	1	4,603	0.02%
2018/07/04	1	8.94	0	0.00	8.90	1	4,605	0.02%
2018/07/02	0	0.00	71	9.11	9.10	-71	4,596	-1.54%
2018/06/29	0.5	8.93	17.2	8.88	9.00	-16.7	4,592	-0.36%
2018/06/28	3	8.85	19	8.82	8.80	-16	4,563	-0.35%
2018/06/27	4	9.07	0	0.00	8.98	4	4,560	0.09%
2018/06/25	6	9.44	0	0.00	9.33	6	4,410	0.14%
2018/06/22	8	9.52	0	0.00	9.47	8	4,403	0.18%
2018/06/21	3	9.60	0	0.00	9.55	3	4,389	0.07%
2018/06/20	6	9.69	8	9.92	9.69	-2	4,411	-0.05%
2018/06/19	7	9.74	0	0.00	9.78	7	4,407	0.16%
2018/06/15	10	9.85	1	9.92	9.76	9	4,407	0.20%
2018/06/14	0	0.00	1	9.92	9.89	-1	4,375	-0.02%
2018/06/13	1	9.86	1	9.88	9.79	0	4,379	0.00%
2018/06/12	10	9.76	23	9.77	9.88	-13	4,309	-0.30%
2018/06/11	0	0.00	1	9.52	9.61	-1	4,184	-0.02%
2018/06/08	10	9.63	10	9.67	9.60	0	4,190	0.00%
2018/06/07	0	0.00	10.7	9.53	9.66	-10.7	4,138	-0.26%
2018/06/05	1	9.40	24	9.40	9.42	-23	4,160	-0.55%
2018/06/04	0	0.00	5	9.41	9.42	-5	4,124	-0.12%
2018/06/01	11	9.44	10	9.52	9.49	1	4,042	0.02%
2018/05/31	11	9.47	0	0.00	9.49	11	4,053	0.27%
2018/05/30	31	9.40	10	9.49	9.42	21	4,056	0.52%
2018/05/29	11	9.62	10	9.67	9.48	1	4,162	0.02%
2018/05/28	0	0.00	2	9.60	9.75	-2	4,399	-0.05%
2018/05/24	2	9.40	0	0.00	9.37	2	4,540	0.04%
2018/05/22	3	9.37	1	9.47	9.42	2	4,581	0.04%
2018/05/21	0	0.00	2.3	9.22	9.19	-2.3	4,567	-0.05%
2018/05/18	2	9.15	0	0.00	9.17	2	4,578	0.04%
2018/05/17	0	0.00	5	9.34	9.29	-5	4,805	-0.10%
2018/05/16	0.4	9.49	10	9.47	9.50	-9.6	4,906	-0.20%
2018/05/15	6	9.65	5	9.70	9.62	1	4,955	0.02%
2018/05/14	21	9.61	12	9.66	9.61	9	5,161	0.17%
2018/05/11	2	10.30	0	0.00	10.30	2	4,930	0.04%
2018/05/09	5	10.42	0	0.00	10.35	5	4,947	0.10%
2018/05/08	12	10.40	0	0.00	10.40	12	4,930	0.24%
2018/05/07	10	10.63	19	10.57	10.40	-9	4,948	-0.18%
2018/05/04	0	0.00	1	10.35	10.35	-1	4,866	-0.02%
2018/05/03	0	0.00	1	10.45	10.40	-1	4,871	-0.02%
2018/04/30	2	10.35	2	10.38	10.30	0	5,019	0.00%
2018/04/24	1	10.25	3	10.15	10.10	-2	5,118	-0.04%
2018/04/23	1	10.30	2	10.35	10.20	-1	5,179	-0.02%
2018/04/20	6	10.41	0	0.00	10.35	6	5,191	0.12%
2018/04/19	4	10.40	2	10.50	10.45	2	5,241	0.04%
2018/04/17	2	10.35	101	10.35	10.35	-99	5,361	-1.85%	大賣/
2018/04/16	0	0.00	90	10.55	10.55	-90	5,457	-1.65%
2018/04/13	5	10.55	0	0.00	10.60	5	5,521	0.09%
2018/04/12	1	10.35	0	0.00	10.35	1	5,621	0.02%
2018/04/11	0	0.00	4	10.45	10.35	-4	5,847	-0.07%
2018/04/10	0	0.00	10	10.35	10.35	-10	5,963	-0.17%
2018/04/09	6	10.39	0	0.00	10.35	6	6,390	0.09%
2018/04/03	3	10.45	20	10.40	10.40	-17	7,280	-0.23%
2018/04/02	2	10.55	0	0.00	10.40	2	7,301	0.03%
2018/03/31	0	0.00	1	10.45	10.55	-1	7,542	-0.01%
2018/03/30	10	10.55	0	0.00	10.45	10	7,564	0.13%
2018/03/29	3	10.42	2	10.45	10.40	1	7,572	0.01%
2018/03/28	3	10.47	2	10.40	10.40	1	7,594	0.01%
2018/03/27	1	10.55	0	0.00	10.45	1	7,597	0.01%
2018/03/26	0	0.00	7.1	10.40	10.35	-7.1	7,685	-0.09%
2018/03/23	1	10.50	1	10.45	10.40	0	7,683	0.00%
2018/03/22	4	10.85	4	10.70	10.70	0	7,646	0.00%
2018/03/21	2	10.90	0	0.00	10.80	2	7,638	0.03%
2018/03/20	2	10.95	0	0.00	10.90	2	7,639	0.03%
2018/03/19	0	0.00	2	11.15	10.95	-2	7,698	-0.03%
2018/03/15	1	10.95	6	10.85	10.85	-5	7,682	-0.07%
2018/03/14	1	11.00	0	0.00	10.95	1	7,727	0.01%
2018/03/13	6	11.11	0	0.00	11.05	6	7,792	0.08%
2018/03/12	2	11.00	6	11.24	11.20	-4	7,844	-0.05%
2018/03/09	22	10.97	5	11.00	10.90	17	7,874	0.22%
2018/03/08	1	10.75	60	10.70	10.65	-59	7,904	-0.75%
2018/03/07	1	10.70	0	0.00	10.60	1	8,167	0.01%
2018/03/06	7	10.77	0	0.00	10.70	7	8,362	0.08%
2018/03/05	5	10.95	0.8	10.90	10.90	4.2	8,755	0.05%
2018/03/02	0	0.00	5	11.20	11.05	-5	8,747	-0.06%
2018/03/01	0	0.00	29	10.98	11.30	-29	8,897	-0.33%
2018/02/27	6	10.55	11	10.46	10.40	-5	8,617	-0.06%
2018/02/26	1	10.20	7	10.11	10.15	-6	8,471	-0.07%
2018/02/23	5	10.10	0	0.00	10.15	5	8,441	0.06%
2018/02/22	5	10.25	6	10.29	10.15	-1	8,455	-0.01%
2018/02/21	0	0.00	1	10.15	10.15	-1	8,486	-0.01%
2018/02/12	3	9.85	5	9.81	9.82	-2	8,456	-0.02%
2018/02/09	13	9.52	3	9.69	9.80	10	8,411	0.12%
2018/02/08	4	10.33	0	0.00	10.20	4	8,147	0.05%
2018/02/07	4	10.63	0	0.00	10.55	4	8,001	0.05%
2018/02/06	1	11.00	2	10.85	10.60	-1	7,923	-0.01%
2018/02/05	1	11.30	0	0.00	11.40	1	7,757	0.01%
2018/02/02	0	0.00	0	11.55	11.55	0	7,902	0.00%
2018/01/30	2	11.65	2	11.60	11.60	0	7,993	0.00%
2018/01/29	10	11.70	0	0.00	11.70	10	8,041	0.12%
2018/01/26	10	11.70	3	11.70	11.70	7	8,103	0.09%
2018/01/25	14	11.79	0	0.00	11.70	14	8,245	0.17%
2018/01/24	2	11.80	25	11.91	11.90	-23	8,221	-0.28%
2018/01/23	0	0.00	1	11.70	11.60	-1	8,132	-0.01%
2018/01/19	5	11.85	0	0.00	11.80	5	8,295	0.06%
2018/01/18	6	11.91	0	0.00	11.90	6	8,265	0.07%
2018/01/17	0	0.00	5	11.90	11.90	-5	8,348	-0.06%
2018/01/16	5	11.95	20	11.95	11.95	-15	8,434	-0.18%
2018/01/15	5	12.00	19	12.10	12.00	-14	8,478	-0.17%
2018/01/12	2	11.98	0	0.00	12.00	2	8,499	0.02%
2018/01/11	20	12.05	0	0.00	11.90	20	8,509	0.24%
2018/01/10	0	0.00	10	12.00	12.00	-10	8,512	-0.12%
2018/01/08	0	0.00	9	12.34	12.35	-9	8,440	-0.11%
2018/01/05	11	12.40	37	12.36	12.30	-26	8,333	-0.31%
2018/01/04	10	12.10	5	12.10	12.15	5	8,213	0.06%
2018/01/03	22	12.25	1.5	12.29	12.15	20.5	8,162	0.25%
2018/01/02	196	12.12	183	12.26	12.40	13	8,047	0.16%	大買/大賣/