陽明 (2609)-華南永昌-苗栗券商分點個股進出

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)

股價
77.2
漲跌
▼2.3
漲幅
-2.89%
成交量
43,248張
產業
上市航運類股
3480人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

陽明 (2609)籌碼相關－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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
2024/05/28	33	79.41	10	79.39	79.50	23	66,688	0.03%
2024/05/27	28	77.04	12.5	76.90	78.30	15.5	66,564	0.02%
2024/05/24	3	73.50	35	72.85	73.50	-32	66,061	-0.05%
2024/05/23	17	72.14	3	71.83	71.30	14	65,927	0.02%
2024/05/22	7	71.50	11	71.94	72.00	-4	66,285	-0.01%
2024/05/21	10	70.70	4	71.40	71.40	6	67,030	0.01%
2024/05/20	3	71.73	20	71.79	72.50	-17	67,811	-0.03%
2024/05/17	51	71.95	34	73.51	71.00	17	67,821	0.03%
2024/05/16	72.1	73.11	87.3	73.60	74.10	-15.2	67,308	-0.02%
2024/05/15	60	70.44	78.3	70.86	71.40	-18.3	62,532	-0.03%
2024/05/14	154.3	70.58	193.6	71.23	71.30	-39.3	59,266	-0.07%	大買/大賣/
2024/05/13	28.2	65.64	104.3	66.33	66.60	-76.1	51,583	-0.15%	大賣/
2024/05/10	11.3	59.49	125.1	60.00	60.60	-113.8	47,517	-0.24%	大賣/鉅額交易
2024/05/09	13	55.27	79	54.89	55.10	-66	41,522	-0.16%
2024/05/08	17	53.04	15	52.89	52.20	2	38,724	0.01%
2024/05/07	2	52.45	39	52.42	52.50	-37	37,648	-0.10%
2024/05/06	6	50.36	16	50.72	50.60	-10	36,577	-0.03%
2024/05/03	11.5	50.37	0	0.00	50.40	11.5	36,422	0.03%
2024/05/02	42.2	51.54	2	51.15	51.30	40.2	35,869	0.11%
2024/04/30	10.2	52.02	24	52.42	52.20	-13.8	34,907	-0.04%
2024/04/29	58.2	53.97	47.5	54.03	52.90	10.7	34,260	0.03%
2024/04/26	26.5	49.02	96	50.51	51.80	-69.5	31,859	-0.22%
2024/04/25	20	46.85	29.4	47.08	47.10	-9.4	28,881	-0.03%
2024/04/24	6	46.32	17	46.54	46.70	-11	29,490	-0.04%
2024/04/23	4	45.64	5	45.70	45.85	-1	30,084	0.00%
2024/04/22	13	46.38	15	46.77	45.60	-2	31,047	-0.01%
2024/04/19	4	45.45	10	45.11	45.15	-6	31,099	-0.02%
2024/04/18	2.9	43.80	2	44.10	43.80	0.9	31,794	0.00%
2024/04/17	5	43.96	4.1	44.10	43.95	1	32,544	0.00%
2024/04/16	8.1	43.95	3	44.13	43.80	5.1	35,643	0.01%
2024/04/15	2	44.60	7	45.19	45.20	-5	38,172	-0.01%
2024/04/12	5	44.96	15	45.18	45.20	-10	39,648	-0.03%
2024/04/11	4	44.99	6	45.03	45.00	-2	42,860	0.00%
2024/04/10	6	44.94	1	44.75	44.40	5	47,471	0.01%
2024/04/09	13.2	45.22	6	45.27	44.95	7.2	49,252	0.01%
2024/04/08	5	43.80	16	44.35	45.10	-11	51,653	-0.02%
2024/04/03	9	43.96	2	43.90	43.80	7	51,965	0.01%
2024/04/02	0	0.00	16	44.34	44.45	-16	52,810	-0.03%
2024/04/01	11	44.41	7	44.41	44.30	4	54,419	0.01%
2024/03/29	6	44.33	2.1	44.55	44.40	4	57,040	0.01%
2024/03/28	6	44.25	0	0.00	44.10	6	61,145	0.01%
2024/03/27	16	44.20	0	0.00	44.15	16	66,969	0.02%
2024/03/26	7.3	44.58	0	0.00	44.15	7.3	72,282	0.01%
2024/03/25	15	45.30	20	45.64	45.60	-5	74,413	-0.01%
2024/03/22	8	45.15	5	45.15	45.15	3	78,776	0.00%
2024/03/21	12	45.95	7	45.98	45.45	5	82,392	0.01%
2024/03/20	8	45.32	2	45.20	44.95	6	82,759	0.01%
2024/03/19	8	45.48	10	45.74	45.30	-2	82,606	0.00%
2024/03/18	13	45.12	3	45.13	45.15	10	82,626	0.01%
2024/03/15	29.3	46.53	24	46.19	46.50	5.3	82,622	0.01%
2024/03/14	5	48.10	6	47.79	47.75	-1	81,884	0.00%
2024/03/13	11	49.14	20	48.78	48.70	-9	81,628	-0.01%
2024/03/12	5.1	48.92	0	0.00	48.95	5.1	81,399	0.01%
2024/03/11	6	48.48	10	48.49	48.60	-4	81,293	0.00%
2024/03/08	33	47.98	21	48.10	47.55	12	81,533	0.01%
2024/03/07	8	48.26	5	48.40	48.00	3	81,653	0.00%
2024/03/06	2	48.10	5	48.26	48.00	-3	81,835	0.00%
2024/03/05	15	49.15	18	48.88	48.60	-3	81,797	0.00%
2024/03/04	14	48.37	9	48.59	48.90	5	81,501	0.01%
2024/03/01	20	49.30	13	49.13	49.15	7	81,079	0.01%
2024/02/29	10	49.72	16.5	49.68	49.85	-6.5	80,766	-0.01%
2024/02/27	9	48.84	6	49.20	48.55	3	80,194	0.00%
2024/02/26	22	48.79	10	49.09	48.70	12	79,816	0.02%
2024/02/23	28	49.37	22.1	49.48	49.10	6	79,548	0.01%
2024/02/22	37	49.11	57	49.86	49.95	-20	79,046	-0.03%
2024/02/21	42	48.82	21	49.09	48.35	21	77,991	0.03%
2024/02/20	18	47.80	18	48.02	48.15	0	76,991	0.00%
2024/02/19	4	46.91	19	46.83	46.90	-15	76,623	-0.02%
2024/02/16	13	47.20	14	47.02	46.90	-1	76,622	0.00%
2024/02/15	7	46.44	3	46.13	46.65	4	76,927	0.01%
2024/02/05	20	47.52	3	47.45	47.30	17	76,416	0.02%
2024/02/02	35	47.92	1	47.95	47.75	34	76,221	0.04%
2024/02/01	8	48.53	12	48.83	49.15	-4	75,807	-0.01%
2024/01/31	16.5	47.98	3	49.05	47.85	13.5	75,447	0.02%
2024/01/30	5	48.72	15	48.40	48.50	-10	75,144	-0.01%
2024/01/29	3.5	48.83	2	49.00	48.80	1.5	75,025	0.00%
2024/01/26	13	49.38	14	49.00	48.90	-1	74,848	0.00%
2024/01/25	9	49.27	3	49.57	49.25	6	74,575	0.01%
2024/01/24	5.1	49.90	4	50.15	49.80	1.1	74,259	0.00%
2024/01/23	28	50.04	10	49.45	49.45	18	73,968	0.02%
2024/01/22	28	49.34	19	49.68	49.80	9	73,435	0.01%
2024/01/19	40	50.58	85	50.84	50.90	-45	72,698	-0.06%
2024/01/18	16	50.60	4	50.78	51.30	12	72,119	0.02%
2024/01/17	68	50.28	50	49.75	49.75	18	71,254	0.03%
2024/01/16	81	51.61	74	51.10	51.10	7	70,167	0.01%
2024/01/15	126	52.46	130.8	52.36	52.20	-4.8	69,052	-0.01%	大買/大賣/
2024/01/12	32	51.43	93	51.29	51.80	-61	68,101	-0.09%
2024/01/11	66	49.40	38	49.53	49.30	28	66,573	0.04%
2024/01/10	155.6	49.32	143	49.12	48.80	12.6	65,947	0.02%	大買/大賣/
2024/01/09	92.1	51.85	31	51.92	51.70	61.1	62,747	0.10%
2024/01/08	42	57.61	67	57.16	56.50	-25	59,929	-0.04%
2024/01/05	89	57.60	216.3	57.63	58.00	-127.3	58,241	-0.22%	大賣/鉅額交易
2024/01/04	124.3	57.90	206.7	56.82	57.30	-82.5	54,924	-0.15%	大買/大賣/
2024/01/03	47	53.66	83	54.40	54.00	-36	50,539	-0.07%
2024/01/02	132	53.74	140.1	53.95	53.00	-8.1	48,572	-0.02%	大買/大賣/
2023/12/29	69	51.41	74	51.36	51.30	-5	46,003	-0.01%
2023/12/28	92	52.21	96	51.85	51.90	-4	45,551	-0.01%
2023/12/27	26	53.00	132.1	53.49	52.60	-106.1	44,588	-0.24%	大賣/鉅額交易
2023/12/26	144.2	52.51	145.1	52.32	52.00	-0.9	43,061	0.00%	大買/大賣/
2023/12/25	168.6	52.98	149	52.04	51.80	19.6	40,417	0.05%	大買/大賣/
2023/12/22	107.5	57.00	135.3	57.46	57.50	-27.8	36,363	-0.08%	大買/大賣/
2023/12/21	210	53.86	236.3	54.01	55.40	-26.3	30,431	-0.09%	大買/大賣/
2023/12/20	572.1	49.44	597	48.93	50.40	-25	25,050	-0.10%	大買/大賣/
2023/12/19	158	49.51	313.4	49.40	49.30	-155.3	22,532	-0.69%	大買/大賣/鉅額交易
2023/12/18	72	46.66	89.8	47.26	47.85	-17.8	18,279	-0.10%
2023/12/15	17	43.99	72	44.05	44.25	-55	14,910	-0.37%
2023/12/14	11	43.14	8	42.94	42.75	3	14,410	0.02%
2023/12/13	23	43.65	6	44.10	43.20	17	14,666	0.12%
2023/12/12	16.1	44.49	9	44.56	44.00	7.1	16,436	0.04%
2023/12/11	21	44.11	32.1	44.14	44.00	-11.1	16,360	-0.07%
2023/12/08	2	43.93	1	43.65	44.00	1	16,264	0.01%
2023/12/07	8	44.05	4	44.03	43.70	4	16,227	0.02%
2023/12/06	4	44.24	9.1	44.66	44.65	-5.1	16,207	-0.03%
2023/12/05	1	45.55	4.5	44.64	44.85	-3.5	16,069	-0.02%
2023/12/04	19	44.73	18	44.95	45.15	1	15,536	0.01%
2023/12/01	101	42.41	8	43.13	43.30	93	14,717	0.63%	大買/
2023/11/30	1	42.20	0	0.00	42.00	1	14,382	0.01%
2023/11/29	1	42.45	8	42.32	42.55	-7	14,303	-0.05%
2023/11/28	20	42.20	25	42.63	42.65	-5	14,280	-0.04%
2023/11/27	1	41.85	1	42.00	42.00	0	14,187	0.00%
2023/11/24	2	41.38	0	0.00	41.75	2	14,230	0.01%
2023/11/22	4	41.79	6	41.80	41.55	-2	14,285	-0.01%
2023/11/17	41	41.87	0.1	42.00	41.80	40.9	14,695	0.28%
2023/11/15	0	0.00	2	41.58	42.10	-2	14,752	-0.01%
2023/11/14	11	42.67	6	41.94	41.50	5	15,292	0.03%
2023/11/13	0	0.00	17.1	41.50	41.45	-17.1	15,000	-0.11%
2023/11/10	2	41.33	2	41.40	41.30	0	15,307	0.00%
2023/11/09	2	41.98	8	42.00	41.85	-6	15,399	-0.04%
2023/11/08	12	42.00	10	41.90	41.90	2	15,698	0.01%
2023/11/07	10	42.30	1	42.20	42.25	9	15,767	0.06%
2023/11/06	2.3	42.33	1	42.45	42.30	1.3	15,975	0.01%
2023/11/02	1	42.65	3	42.60	42.65	-2	16,076	-0.01%
2023/11/01	0	0.00	6	42.35	42.10	-6	16,408	-0.04%
2023/10/31	5	42.95	25	42.91	42.10	-20	16,745	-0.12%
2023/10/30	2	42.90	3	43.10	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	8	42.90	43.00	-8	16,907	-0.05%
2023/10/24	1	41.85	0	0.00	42.20	1	18,272	0.01%
2023/10/23	0	0.00	15	41.99	41.95	-15	18,667	-0.08%
2023/10/20	1	42.00	1	42.40	42.35	0	18,868	0.00%
2023/10/19	0	42.55	5.2	42.60	42.70	-5.2	19,136	-0.03%
2023/10/18	3	42.05	0	0.00	42.30	3	19,637	0.02%
2023/10/17	0	0.00	4	42.38	42.25	-4	20,006	-0.02%
2023/10/16	1	41.95	1	42.20	42.40	0	20,676	0.00%
2023/10/13	1	42.55	0	0.00	42.55	1	21,410	0.00%
2023/10/11	34	43.35	8	43.10	42.55	26	22,300	0.12%
2023/10/06	0	0.00	6	45.23	45.00	-6	23,265	-0.03%
2023/10/05	0	0.00	6	45.31	44.90	-6	24,382	-0.02%
2023/10/04	5	44.45	5	43.65	44.55	0	24,984	0.00%
2023/10/03	2	44.50	2	44.28	44.10	0	25,836	0.00%
2023/10/02	17	44.81	17	44.76	44.45	0	26,366	0.00%
2023/09/28	7	45.66	1.5	45.83	45.45	5.5	27,236	0.02%
2023/09/27	0	0.00	6	46.56	45.90	-6	30,489	-0.02%
2023/09/26	1	45.85	2	46.08	45.95	-1	33,006	0.00%
2023/09/25	10	45.60	5.1	45.85	45.95	4.9	37,459	0.01%
2023/09/22	2	45.80	6	45.79	45.80	-4	39,241	-0.01%
2023/09/21	16	45.73	2	45.78	45.60	14	39,654	0.04%
2023/09/20	11	46.61	16	46.50	46.30	-5	39,877	-0.01%
2023/09/19	1	45.95	19	45.74	45.85	-18	39,695	-0.05%
2023/09/18	19	45.84	16	45.72	45.50	3	39,773	0.01%
2023/09/15	59.1	46.43	36	46.36	46.45	23.1	39,977	0.06%
2023/09/14	6	44.23	18	44.43	44.60	-12	38,125	-0.03%
2023/09/13	1	43.25	1	43.20	43.30	0	38,034	0.00%
2023/09/12	2	42.93	2	43.10	43.10	0	38,359	0.00%
2023/09/11	2	42.85	1	42.95	42.50	1	38,623	0.00%
2023/09/08	2	42.85	8	42.88	42.65	-6	38,922	-0.02%
2023/09/07	1.4	42.59	10	42.50	42.50	-8.6	39,057	-0.02%
2023/09/06	16.3	42.78	0	0.00	42.60	16.3	39,193	0.04%
2023/09/05	2.1	43.07	19	42.96	43.30	-16.9	39,357	-0.04%
2023/09/04	10	42.62	15	42.95	42.90	-5	39,782	-0.01%
2023/09/01	0	0.00	11	42.25	42.10	-11	39,716	-0.03%
2023/08/31	2	42.45	4	42.59	42.25	-2	39,828	-0.01%
2023/08/30	1	42.30	0	0.00	42.25	1	39,936	0.00%
2023/08/29	1	42.45	3	42.43	42.50	-2	40,016	0.00%
2023/08/28	3	41.77	14	41.80	42.00	-11	40,157	-0.03%
2023/08/25	2	42.10	1	42.15	42.05	1	40,320	0.00%
2023/08/24	18	41.96	3	42.45	41.95	15	40,373	0.04%
2023/08/23	2	43.00	15	43.32	42.95	-13	40,250	-0.03%
2023/08/22	1	43.25	1	43.30	43.30	0	40,211	0.00%
2023/08/21	1	44.20	0	0.00	43.10	1	40,225	0.00%
2023/08/18	20	44.53	19	44.83	43.90	1	40,110	0.00%
2023/08/17	1.2	41.87	8	41.53	42.55	-6.8	39,468	-0.02%
2023/08/16	6	42.11	21	42.22	42.05	-15	39,345	-0.04%
2023/08/15	4.2	43.66	7	43.75	43.60	-2.8	39,023	-0.01%
2023/08/14	8.1	44.12	6	44.01	44.05	2.1	38,934	0.01%
2023/08/11	2	45.18	7.1	45.29	45.30	-5.1	38,727	-0.01%
2023/08/10	4	45.49	2	45.60	45.50	2	38,714	0.01%
2023/08/09	7	46.13	11.1	46.22	46.00	-4.1	38,759	-0.01%
2023/08/08	0.1	46.45	4	46.46	46.40	-3.9	38,698	-0.01%
2023/08/07	20	45.54	8	46.09	46.40	12	38,780	0.03%
2023/08/04	27	46.89	18	46.96	47.15	9	38,682	0.02%
2023/08/02	23.3	46.55	34	46.33	46.45	-10.7	38,518	-0.03%
2023/08/01	17	46.93	12	46.86	46.80	5	38,578	0.01%
2023/07/31	38	47.54	2	46.58	46.50	36	38,652	0.09%
2023/07/28	23	47.59	3	48.05	47.75	20	38,349	0.05%
2023/07/27	16	47.00	8	47.11	46.90	8	38,170	0.02%
2023/07/26	15	46.68	28	46.79	46.90	-13	38,213	-0.03%
2023/07/25	24	45.80	8	45.78	45.60	16	38,023	0.04%
2023/07/24	9.4	46.33	0.3	46.35	45.75	9.1	38,172	0.02%
2023/07/21	13	47.63	3	47.78	47.35	10	38,225	0.03%
2023/07/20	24	47.65	17	47.95	48.40	7	37,923	0.02%
2023/07/19	49.2	46.91	26	46.73	46.80	23.2	37,424	0.06%
2023/07/18	27	45.93	22.3	46.57	46.30	4.7	37,107	0.01%
2023/07/17	16	45.23	6.3	45.18	45.05	9.7	36,551	0.03%
2023/07/14	12.1	45.08	12	44.92	44.60	0.1	36,353	0.00%
2023/07/13	33.2	44.70	21	44.70	44.00	12.2	36,109	0.03%
2023/07/12	48.8	46.78	44	46.69	46.25	4.8	35,144	0.01%
2023/07/11	64.4	48.71	14	48.62	48.40	50.4	34,359	0.15%
2023/07/10	15.4	49.36	13	49.28	48.85	2.4	33,858	0.01%
2023/07/07	25	50.90	24	50.84	50.60	1	33,170	0.00%
2023/07/06	58.5	51.22	36.1	51.06	51.00	22.5	32,733	0.07%
2023/07/05	219.2	51.79	101	52.39	51.70	118.2	32,089	0.37%	大買/大賣/鉅額交易
2023/07/04	48	54.11	26.4	54.20	54.20	21.6	29,285	0.07%
2023/07/03	79.1	67.93	178.2	68.16	69.30	-99.1	26,890	-0.37%	大賣/
2023/06/30	51.3	62.46	39	62.33	63.00	12.3	22,631	0.05%
2023/06/29	18	60.11	24	60.16	60.10	-6	20,969	-0.03%
2023/06/28	10	60.49	23	60.65	60.70	-13	20,607	-0.06%
2023/06/27	13	61.32	25	61.43	61.10	-12	20,361	-0.06%
2023/06/26	10	61.50	1.1	61.22	61.10	8.9	20,295	0.04%
2023/06/21	42.1	62.12	28	61.81	61.50	14.1	20,189	0.07%
2023/06/20	21	63.53	25	63.29	63.20	-4	19,866	-0.02%
2023/06/19	14	64.60	16	63.73	63.50	-2	19,802	-0.01%
2023/06/16	24.5	64.27	22	64.77	64.80	2.5	19,725	0.01%
2023/06/15	19	64.02	15	64.07	64.10	4	19,599	0.02%
2023/06/14	28	63.70	19	64.30	64.30	9	19,652	0.05%
2023/06/13	20	62.93	16.1	63.12	63.20	3.9	20,100	0.02%
2023/06/12	12.2	62.76	25	62.83	63.00	-12.8	21,149	-0.06%
2023/06/09	16	62.90	16	62.80	62.90	0	22,330	0.00%
2023/06/08	23	62.30	36	62.64	62.60	-13	23,461	-0.06%
2023/06/07	12	61.87	38	61.66	61.70	-26	26,858	-0.10%
2023/06/06	5	61.38	6	61.48	61.70	-1	27,226	0.00%
2023/06/05	6	61.28	6	61.07	60.90	0	27,587	0.00%
2023/06/02	15	61.69	20	61.48	61.50	-5	27,811	-0.02%
2023/06/01	7	60.80	3	60.90	61.40	4	28,459	0.01%
2023/05/31	15	61.36	23	61.10	60.80	-8	29,434	-0.03%
2023/05/30	3	61.83	10	61.70	61.30	-7	29,898	-0.02%
2023/05/29	8	61.90	22	61.96	62.00	-14	30,085	-0.05%
2023/05/26	12	61.22	18	61.28	61.30	-6	30,598	-0.02%
2023/05/25	8.3	61.41	8	61.25	61.10	0.3	31,159	0.00%
2023/05/24	3	61.90	10	61.85	61.90	-7	31,696	-0.02%
2023/05/23	25	61.85	15	61.73	61.70	10	32,291	0.03%
2023/05/22	10	61.84	18	61.62	62.10	-8	32,291	-0.02%
2023/05/19	2	61.30	0	0.00	61.30	2	32,218	0.01%
2023/05/18	13	61.50	29	61.32	61.30	-16	32,251	-0.05%
2023/05/17	14	61.44	13	61.32	61.20	1	32,327	0.00%
2023/05/16	9	61.10	1	61.10	60.90	8	32,444	0.02%
2023/05/15	10	59.50	16	59.49	61.20	-6	32,668	-0.02%
2023/05/12	4	60.35	0	0.00	60.20	4	32,769	0.01%
2023/05/11	12	60.56	13	60.22	60.10	-1	32,791	0.00%
2023/05/10	4	61.30	14	61.21	61.60	-10	32,647	-0.03%
2023/05/09	3	60.43	0	0.00	60.30	3	32,509	0.01%
2023/05/08	37	60.65	24	60.56	60.50	13	32,727	0.04%
2023/05/05	9	61.10	17	61.10	61.20	-8	33,125	-0.02%
2023/05/04	21	60.78	25	60.82	60.80	-4	33,362	-0.01%
2023/05/03	17.1	60.81	28	61.20	60.70	-10.9	33,379	-0.03%
2023/05/02	9	61.81	1	61.60	61.90	8	33,340	0.02%
2023/04/28	3	63.00	7.3	62.93	63.10	-4.3	33,450	-0.01%
2023/04/27	7.5	61.87	0.1	61.90	61.70	7.4	33,449	0.02%
2023/04/26	21.1	62.72	0	0.00	62.40	21.1	33,449	0.06%
2023/04/25	13.1	64.10	6	64.27	63.70	7.1	33,282	0.02%
2023/04/24	14.2	64.61	16	64.83	64.70	-1.8	33,348	-0.01%
2023/04/21	34.2	65.46	12	65.00	64.90	22.2	33,497	0.07%
2023/04/20	41	66.52	31	66.73	66.40	10	33,407	0.03%
2023/04/19	16	66.33	13	66.01	66.00	3	33,575	0.01%
2023/04/18	52	67.37	36	66.45	66.40	16	33,590	0.05%
2023/04/17	50.1	67.63	24	67.71	67.70	26.1	33,504	0.08%
2023/04/14	54	66.75	39	66.78	66.80	15	33,500	0.04%
2023/04/13	7.1	66.20	16	66.28	66.30	-8.9	33,627	-0.03%
2023/04/12	15	66.28	4.1	66.42	66.40	10.9	33,872	0.03%
2023/04/11	7.2	65.97	1.4	65.69	65.60	5.8	33,885	0.02%
2023/04/10	47.2	65.93	18	65.73	65.70	29.2	34,120	0.09%
2023/04/07	18	65.18	22	65.60	65.60	-4	34,136	-0.01%
2023/04/06	12	64.43	6	64.00	64.00	6	34,381	0.02%
2023/03/31	7	64.03	7	64.46	64.30	0	34,969	0.00%
2023/03/30	5	63.50	7	63.39	63.30	-2	37,128	-0.01%
2023/03/29	3.3	63.90	12.3	63.65	63.50	-9	38,375	-0.02%
2023/03/28	11	64.44	2	64.65	64.00	9	39,630	0.02%
2023/03/27	9	64.13	3	64.07	64.20	6	41,065	0.01%
2023/03/24	29	64.17	26	64.18	64.20	3	43,592	0.01%
2023/03/23	19	64.27	4.3	64.34	64.10	14.8	43,772	0.03%
2023/03/22	1.1	65.31	15	65.49	65.30	-13.9	43,827	-0.03%
2023/03/21	29.2	65.48	10	65.58	65.10	19.2	44,274	0.04%
2023/03/20	14	65.99	10	66.06	65.80	4	44,251	0.01%
2023/03/17	8.4	65.16	1.1	65.13	65.40	7.4	44,367	0.02%
2023/03/16	41.1	65.51	19	65.26	64.70	22.1	44,186	0.05%
2023/03/15	58.2	68.02	61	66.98	66.50	-2.8	43,768	-0.01%
2023/03/14	89	67.71	104	67.85	67.50	-15	43,133	-0.03%	大賣/
2023/03/13	66	69.07	25.3	69.25	69.10	40.7	42,354	0.10%
2023/03/10	193.4	68.70	193.7	69.19	68.70	-0.3	41,250	0.00%	大買/大賣/
2023/03/09	25.1	66.65	31	66.97	67.00	-5.9	38,207	-0.02%
2023/03/08	17	66.38	16.4	66.69	66.30	0.6	38,303	0.00%
2023/03/07	31	67.18	70	67.31	67.40	-39	38,327	-0.10%
2023/03/06	32	67.27	24	67.50	67.50	8	38,351	0.02%
2023/03/03	32	65.91	14	66.11	67.10	18	38,223	0.05%
2023/03/02	11	65.31	17	65.57	65.60	-6	37,646	-0.02%
2023/03/01	7.2	63.57	9	63.63	63.80	-1.8	37,249	0.00%
2023/02/24	45	64.58	41	64.50	64.60	4	37,154	0.01%
2023/02/23	21	63.92	75.2	64.09	64.30	-54.2	36,786	-0.15%
2023/02/22	25	62.82	86	63.12	62.60	-61	36,541	-0.17%
2023/02/21	21.1	62.23	90	61.90	62.80	-68.9	36,156	-0.19%
2023/02/20	4.1	60.45	5	60.32	60.50	-0.9	36,047	0.00%
2023/02/17	4	59.88	1	60.00	59.80	3	36,564	0.01%
2023/02/16	32	60.20	28	60.23	60.30	4	37,101	0.01%
2023/02/15	16	60.29	12	60.67	60.00	4	38,017	0.01%
2023/02/14	1	59.60	7	60.13	60.70	-6	38,376	-0.02%
2023/02/13	69.1	59.02	12	59.09	59.00	57.1	38,820	0.15%
2023/02/10	25	60.76	15	60.89	60.60	10	39,575	0.03%
2023/02/09	3	61.93	0	0.00	61.70	3	39,863	0.01%
2023/02/08	58	62.15	122	61.84	61.80	-64	40,532	-0.16%	大賣/
2023/02/07	42	61.87	31	61.83	61.70	11	40,938	0.03%
2023/02/06	75.4	62.61	8	62.01	61.70	67.4	41,610	0.16%
2023/02/03	156.4	64.26	186	63.70	63.60	-29.6	41,807	-0.07%	大買/大賣/
2023/02/02	64	63.06	83	63.53	63.50	-19	41,682	-0.05%
2023/02/01	69.1	62.77	10	62.69	62.40	59.1	41,946	0.14%
2023/01/31	6.4	62.19	25	62.34	62.50	-18.6	42,304	-0.04%
2023/01/30	42	61.94	29	61.35	61.30	13	42,519	0.03%
2023/01/17	15	61.89	17	61.97	62.00	-2	42,507	0.00%
2023/01/16	14.2	61.09	20	61.06	61.10	-5.8	42,923	-0.01%
2023/01/13	34.4	62.02	21	61.91	61.90	13.4	42,948	0.03%
2023/01/12	18.1	62.32	2	62.15	62.00	16.1	43,652	0.04%
2023/01/11	20	63.54	7	63.81	63.20	13	43,990	0.03%
2023/01/10	7	63.33	6	63.17	62.90	1	44,451	0.00%
2023/01/09	26	63.30	19	63.24	63.30	7	45,826	0.02%
2023/01/06	38	63.59	8	63.70	63.60	30	46,392	0.06%
2023/01/05	63	63.88	8	64.00	63.70	55	46,811	0.12%
2023/01/04	31	64.35	15	63.81	63.50	16	47,306	0.03%
2023/01/03	15	64.83	3	64.60	64.60	12	47,512	0.03%
2022/12/30	33	65.73	8	65.74	65.50	25	47,447	0.05%
2022/12/29	18	64.26	17	64.66	64.80	1	47,766	0.00%
2022/12/28	10	64.11	1	64.30	63.90	9	48,395	0.02%
2022/12/27	24	65.64	35	65.49	65.10	-11	48,879	-0.02%
2022/12/26	52	65.94	12	65.16	65.00	40	49,611	0.08%
2022/12/23	52.2	67.20	21	67.19	67.30	31.2	49,849	0.06%
2022/12/22	68	67.69	103	67.79	68.00	-35	49,962	-0.07%	大賣/
2022/12/21	39	65.74	43.1	65.70	65.70	-4.1	48,536	-0.01%
2022/12/20	43	64.86	33	64.32	63.90	10	48,045	0.02%
2022/12/19	58	65.54	26	64.88	64.30	32	48,056	0.07%
2022/12/16	48	65.32	112.5	65.60	65.30	-64.5	47,130	-0.14%	大賣/
2022/12/15	9	62.74	5	62.96	62.80	4	45,315	0.01%
2022/12/14	10	62.12	2	62.00	62.00	8	46,068	0.02%
2022/12/13	20	62.89	69	63.42	63.20	-49	46,340	-0.11%
2022/12/12	1	61.80	3	62.03	61.80	-2	46,966	0.00%
2022/12/09	53	62.73	3	62.27	62.80	50	47,494	0.11%
2022/12/08	21	60.86	79	60.88	61.00	-58	47,928	-0.12%
2022/12/07	65	60.97	12	61.70	60.90	53	48,316	0.11%
2022/12/06	77	63.50	4	62.78	61.70	73	48,303	0.15%
2022/12/05	26	64.38	15	64.16	63.80	11	48,689	0.02%
2022/12/02	64	64.91	18	64.81	64.80	46	49,137	0.09%
2022/12/01	24	66.32	68	67.17	65.40	-44	49,641	-0.09%
2022/11/30	8	65.20	9	65.72	66.10	-1	49,206	0.00%
2022/11/29	7	64.43	12	64.81	65.10	-5	49,503	-0.01%
2022/11/28	69	63.85	3	63.80	63.50	66	50,617	0.13%
2022/11/25	9	64.90	59	65.72	64.90	-50	50,539	-0.10%
2022/11/24	10	63.15	75	62.90	64.60	-65	50,633	-0.13%
2022/11/23	4	62.45	20	62.47	62.50	-16	50,427	-0.03%
2022/11/22	13	61.47	20	61.44	61.70	-7	50,768	-0.01%
2022/11/21	115	61.90	38	61.97	61.40	77	50,760	0.15%	大買/
2022/11/18	24	64.43	10	63.10	63.00	14	50,662	0.03%
2022/11/17	41	64.96	41	64.80	64.80	0	50,562	0.00%
2022/11/16	36	64.87	42	65.12	64.60	-6	50,600	-0.01%
2022/11/15	31.1	65.49	23	65.65	65.30	8.1	50,611	0.02%
2022/11/14	40.5	66.18	22	66.16	66.20	18.5	50,242	0.04%
2022/11/11	23	66.12	129	65.69	65.20	-106	49,814	-0.21%	大賣/鉅額交易
2022/11/10	17	64.47	27	63.99	64.30	-10	49,247	-0.02%
2022/11/09	25	63.85	21	63.94	64.50	4	49,377	0.01%
2022/11/08	27	63.71	119.2	64.27	63.40	-92.2	49,893	-0.18%	大賣/
2022/11/07	4	62.48	18	62.33	62.30	-14	49,150	-0.03%
2022/11/04	41	61.19	42	60.88	61.20	-1	48,969	0.00%
2022/11/03	48	60.03	55	58.97	60.20	-7	48,969	-0.01%
2022/11/02	8	60.50	14	60.62	59.80	-6	49,333	-0.01%
2022/11/01	16	59.34	8.1	60.36	59.10	8	49,288	0.02%
2022/10/31	7	60.07	16	60.11	60.20	-9	49,669	-0.02%
2022/10/28	20	61.17	14	61.01	60.60	6	49,591	0.01%
2022/10/27	46	62.52	65.1	62.57	63.20	-19.1	49,294	-0.04%
2022/10/26	2	60.00	7	61.10	61.90	-5	49,355	-0.01%
2022/10/25	14	62.11	2	62.05	61.50	12	49,192	0.02%
2022/10/24	14	62.57	15	63.47	62.10	-1	49,952	0.00%
2022/10/21	104	61.31	7	61.64	61.00	97	49,859	0.19%	大買/
2022/10/20	34	60.25	32	60.28	61.80	2	49,937	0.00%
2022/10/19	24	63.31	21.1	63.35	63.00	2.9	49,334	0.01%
2022/10/18	7	61.69	47.1	61.63	61.90	-40.1	49,242	-0.08%
2022/10/17	47.2	58.66	57	59.13	60.00	-9.8	49,301	-0.02%
2022/10/14	16	61.21	30	62.66	62.80	-14	48,372	-0.03%
2022/10/13	15	61.19	22	60.12	59.30	-7	48,140	-0.01%
2022/10/12	36	61.76	33.5	61.86	61.60	2.5	48,515	0.01%
2022/10/11	26.1	64.47	65	63.73	63.70	-38.9	48,132	-0.08%
2022/10/07	3	64.93	13	65.30	65.10	-10	48,274	-0.02%
2022/10/06	49.1	63.95	47	64.74	65.00	2.1	48,762	0.00%
2022/10/05	62	64.87	164	65.10	64.70	-102	48,742	-0.21%	大賣/鉅額交易
2022/10/04	54.4	63.82	56	63.97	63.80	-1.6	48,954	0.00%
2022/10/03	49	62.81	29	63.14	63.50	20	48,972	0.04%
2022/09/30	7.3	58.80	35	58.67	61.50	-27.7	49,276	-0.06%
2022/09/29	37	61.37	44	60.08	59.90	-7	49,257	-0.01%
2022/09/28	30.2	60.96	57	60.88	60.30	-26.8	49,185	-0.05%
2022/09/27	22	63.48	14	63.58	63.80	8	49,868	0.02%
2022/09/26	124.1	61.87	44	62.86	61.60	80.1	50,080	0.16%	大買/
2022/09/23	16	67.78	40	67.78	67.40	-24	50,087	-0.05%
2022/09/22	44	67.37	38	66.79	66.50	6	50,980	0.01%
2022/09/21	27	68.07	16	68.35	68.90	11	52,291	0.02%
2022/09/20	15	69.14	12	68.93	68.50	3	53,657	0.01%
2022/09/19	73.1	70.38	36	68.56	68.00	37.1	54,545	0.07%
2022/09/16	130.4	73.02	179	71.64	73.50	-48.6	55,737	-0.09%	大買/大賣/
2022/09/15	29	72.99	15	73.29	72.60	14	57,078	0.02%
2022/09/14	16	70.16	7	70.54	71.80	9	58,063	0.02%
2022/09/13	45	71.77	21	71.60	71.10	24	58,936	0.04%
2022/09/12	14.1	70.61	29	71.00	71.00	-14.9	60,447	-0.02%
2022/09/08	41	67.86	22	68.22	67.80	19	60,618	0.03%
2022/09/07	70	69.53	20	69.20	69.60	50	60,925	0.08%
2022/09/06	17	71.56	13	70.61	70.60	4	60,618	0.01%
2022/09/05	2	70.85	23	70.31	70.80	-21	60,842	-0.03%
2022/09/02	107.1	73.81	46	73.21	71.10	61.1	60,915	0.10%	大買/
2022/09/01	4	77.33	2	77.40	76.80	2	59,901	0.00%
2022/08/31	7.2	77.72	9	77.43	78.90	-1.8	60,664	0.00%
2022/08/30	14	79.43	15	79.03	78.90	-1	61,022	0.00%
2022/08/29	31.1	79.21	23	79.02	79.60	8.1	60,912	0.01%
2022/08/26	5	83.64	2	84.00	83.40	3	60,860	0.00%
2022/08/25	6.1	82.99	9	83.33	83.40	-2.9	60,824	0.00%
2022/08/24	2	81.75	4	82.50	82.10	-2	61,032	0.00%
2022/08/23	27.2	83.15	17	83.14	83.00	10.2	61,445	0.02%
2022/08/22	32.2	83.98	11	83.86	83.60	21.2	61,908	0.03%
2022/08/19	32.1	86.43	18	86.49	86.40	14.1	62,006	0.02%
2022/08/18	9	86.62	1	86.70	86.50	8	62,392	0.01%
2022/08/17	31	86.90	12	86.45	86.40	19	62,883	0.03%
2022/08/16	22.2	86.34	31	86.32	86.00	-8.8	63,549	-0.01%
2022/08/15	49.1	87.85	28	88.10	87.50	21.1	65,024	0.03%
2022/08/12	5	91.18	5	91.32	91.10	0	64,330	0.00%
2022/08/11	18	92.03	15.1	91.34	91.00	2.9	64,799	0.00%
2022/08/10	49	92.41	34	91.72	91.10	15	64,739	0.02%
2022/08/09	18	91.41	49	92.62	93.30	-31	64,922	-0.05%
2022/08/08	39	89.07	12.1	91.01	91.10	26.9	65,189	0.04%
2022/08/05	5	90.02	68.2	89.96	90.50	-63.2	64,822	-0.10%
2022/08/04	12.2	86.35	13	87.29	87.50	-0.8	64,639	0.00%
2022/08/03	15	87.49	15	87.40	87.00	0	64,774	0.00%
2022/08/02	32.3	87.34	7	87.24	87.50	25.3	65,237	0.04%
2022/08/01	21	89.45	5	89.72	90.00	16	65,706	0.02%
2022/07/29	30	89.02	92.2	89.68	89.60	-62.2	66,156	-0.09%
2022/07/28	24	87.78	17	86.71	86.50	7	66,003	0.01%
2022/07/27	5	87.66	12	87.81	88.20	-7	66,676	-0.01%
2022/07/26	26	86.80	9.1	86.11	86.70	16.9	66,726	0.03%
2022/07/25	12.1	87.26	4	87.53	86.90	8.1	67,735	0.01%
2022/07/22	19	88.87	39.1	89.02	89.50	-20.1	67,498	-0.03%
2022/07/21	26	88.07	19	88.26	88.30	7	67,386	0.01%
2022/07/20	13	88.13	12	87.97	86.60	1	67,091	0.00%
2022/07/19	20.1	87.35	48.1	87.22	87.80	-28	67,290	-0.04%
2022/07/18	33	85.92	12.1	85.73	85.60	20.9	67,138	0.03%
2022/07/15	44	86.70	38.1	86.08	86.00	5.9	67,442	0.01%
2022/07/14	28	85.46	8.1	86.02	87.50	19.9	67,226	0.03%
2022/07/13	7	84.61	28.2	84.78	83.90	-21.2	66,766	-0.03%
2022/07/12	27.3	82.69	17.1	84.03	82.10	10.2	66,490	0.02%
2022/07/11	28	87.33	46.1	88.05	88.20	-18.1	65,798	-0.03%
2022/07/08	23	85.89	30.2	86.36	86.50	-7.2	65,521	-0.01%
2022/07/07	11	82.11	23.2	82.34	83.20	-12.2	64,780	-0.02%
2022/07/06	32.3	81.84	25	81.67	80.30	7.3	64,637	0.01%
2022/07/05	25.2	81.69	41	80.90	82.10	-15.8	64,396	-0.02%
2022/07/04	24.1	78.05	17	77.98	78.20	7.1	63,460	0.01%
2022/07/01	16.1	81.08	15	80.49	77.80	1.1	63,137	0.00%
2022/06/30	75.3	82.76	75.1	82.91	82.30	0.2	62,173	0.00%
2022/06/29	85.2	87.66	49	86.42	85.50	36.2	61,324	0.06%
2022/06/28	51.2	88.61	88.1	89.05	91.70	-36.9	59,592	-0.06%
2022/06/27	23	85.68	105	85.96	86.10	-82	57,684	-0.14%	大賣/
2022/06/24	61.2	99.35	68	98.98	98.30	-6.8	56,688	-0.01%
2022/06/23	107.4	99.37	56	98.38	96.20	51.4	55,115	0.09%	大買/
2022/06/22	27.5	103.63	47	103.77	101.00	-19.5	54,660	-0.04%
2022/06/21	36.3	110.40	26	109.87	109.50	10.3	53,484	0.02%
2022/06/20	83.4	112.53	84	111.59	111.50	-0.6	52,638	0.00%
2022/06/17	25.2	118.26	13	116.85	119.50	12.2	51,241	0.02%
2022/06/16	36.2	118.62	38	119.00	117.00	-1.8	51,178	0.00%
2022/06/15	31	124.02	10	123.50	122.00	21	51,700	0.04%
2022/06/14	30	122.65	26	121.25	123.50	4	54,011	0.01%
2022/06/13	47.3	121.90	8	122.69	120.50	39.3	58,139	0.07%
2022/06/10	31.3	125.31	5	125.10	126.00	26.3	62,125	0.04%
2022/06/09	26.1	126.62	2	126.50	126.50	24.1	64,603	0.04%
2022/06/08	38.5	129.11	45.1	129.54	130.00	-6.6	64,840	-0.01%
2022/06/07	4	127.00	4	127.25	127.00	0	65,936	0.00%
2022/06/06	14.8	127.91	19	126.92	126.50	-4.3	68,012	-0.01%
2022/06/02	1.4	126.09	10	126.00	126.50	-8.7	70,608	-0.01%
2022/06/01	4.2	125.99	11	126.18	126.00	-6.8	74,008	-0.01%
2022/05/31	44.1	125.71	41	124.62	124.50	3.1	78,382	0.00%
2022/05/30	68.3	127.30	40	127.11	127.00	28.3	79,315	0.04%
2022/05/27	67	126.96	127.1	127.57	128.00	-60.1	79,731	-0.08%	大賣/
2022/05/26	88	126.70	74	127.34	125.50	14	80,643	0.02%
2022/05/25	86.1	126.19	78.2	126.71	127.00	7.9	81,062	0.01%
2022/05/24	48	126.19	75.7	126.98	125.00	-27.7	81,523	-0.03%
2022/05/23	45	125.88	193.7	124.66	127.00	-148.7	81,311	-0.18%	大賣/鉅額交易
2022/05/20	10.2	117.60	18.1	118.03	117.50	-7.9	80,820	-0.01%
2022/05/19	78.4	113.76	75	113.69	115.00	3.4	81,893	0.00%
2022/05/18	79	117.74	30	118.08	117.50	49	82,686	0.06%
2022/05/17	93	117.27	55	117.62	116.50	38	82,835	0.05%
2022/05/16	99.1	119.86	42	120.43	119.00	57.1	82,318	0.07%
2022/05/13	8	123.88	63	124.05	123.50	-55	81,633	-0.07%
2022/05/12	112.6	123.23	19	122.74	121.00	93.6	82,357	0.11%	大買/
2022/05/11	62	124.95	24	125.65	124.00	38	82,420	0.05%
2022/05/10	31	125.47	33	126.68	127.50	-2	82,463	0.00%
2022/05/09	53.1	127.16	9	127.11	126.00	44.1	82,564	0.05%
2022/05/06	34	129.07	40	129.91	130.50	-6	83,956	-0.01%
2022/05/05	39	130.64	29	130.14	130.00	10	84,000	0.01%
2022/05/04	21	130.19	49.7	130.05	130.00	-28.7	83,662	-0.03%
2022/05/03	12	125.67	8	125.69	126.50	4	83,182	0.00%
2022/04/29	8	125.69	66.8	125.44	126.00	-58.8	83,396	-0.07%
2022/04/28	13	121.85	18	121.83	120.50	-5	83,043	-0.01%
2022/04/27	22	119.64	14	119.29	121.00	8	83,084	0.01%
2022/04/26	44.1	122.31	22.1	121.73	121.00	22	83,162	0.03%
2022/04/25	50.1	121.85	8	122.50	121.50	42.1	83,168	0.05%
2022/04/22	14.6	126.43	143.1	125.65	126.50	-128.5	82,614	-0.16%	大賣/鉅額交易
2022/04/21	109	125.11	122.1	126.15	125.00	-13.1	82,619	-0.02%	大買/大賣/
2022/04/20	16	124.56	3	124.50	123.50	13	82,611	0.02%
2022/04/19	3	123.33	18	123.53	123.00	-15	82,899	-0.02%
2022/04/18	37	121.61	11	121.05	121.00	26	83,044	0.03%
2022/04/15	4	124.00	23	123.48	124.00	-19	83,260	-0.02%
2022/04/14	43	123.72	36	123.96	122.00	7	83,333	0.01%
2022/04/13	19	123.45	86.1	123.84	124.50	-67.1	83,224	-0.08%
2022/04/12	46.2	120.47	4	120.25	120.00	42.2	83,001	0.05%
2022/04/11	26	122.23	20	123.25	121.50	6	82,677	0.01%
2022/04/08	11.5	123.63	57.1	122.82	124.00	-45.6	83,699	-0.05%
2022/04/07	53.2	120.78	6	120.33	119.00	47.2	84,236	0.06%
2022/04/06	65	123.50	25	123.86	123.50	40	83,973	0.05%
2022/04/01	15	125.17	9	126.33	126.50	6	84,317	0.01%
2022/03/31	5	124.50	1	124.00	124.50	4	83,818	0.00%
2022/03/30	37.1	124.40	20	124.20	124.00	17.1	83,671	0.02%
2022/03/29	25	123.98	33.5	124.44	123.50	-8.5	83,578	-0.01%
2022/03/28	28.1	120.54	16.1	119.96	122.50	12	83,389	0.01%
2022/03/25	188.7	124.53	78.2	123.44	122.00	110.5	83,417	0.13%	大買/鉅額交易
2022/03/24	103.1	128.64	72	128.98	128.00	31.1	82,453	0.04%	大買/
2022/03/23	61	129.66	74	130.86	130.50	-13	82,569	-0.02%
2022/03/22	48	130.70	9	130.89	129.50	39	82,630	0.05%
2022/03/21	92	130.27	133	130.92	131.50	-41	83,027	-0.05%	大賣/
2022/03/18	118.2	129.67	46	130.23	130.00	72.2	83,743	0.09%	大買/
2022/03/17	134	130.29	189	131.48	133.00	-55	83,304	-0.07%	大買/大賣/
2022/03/16	170	129.64	118.1	129.59	127.00	51.9	81,632	0.06%	大買/大賣/
2022/03/15	244.2	133.00	106.1	132.59	130.00	138.1	77,870	0.18%	大買/大賣/鉅額交易
2022/03/14	91	130.51	163	130.97	132.50	-72	75,063	-0.10%	大賣/
2022/03/11	57.1	125.62	59	123.94	125.50	-1.9	74,144	0.00%
2022/03/10	78.1	127.62	144.1	126.23	124.00	-66	74,720	-0.09%	大賣/
2022/03/09	179	123.30	152.5	123.35	125.50	26.5	74,426	0.04%	大買/大賣/
2022/03/08	137.1	120.83	127	122.56	118.00	10.1	75,309	0.01%	大買/大賣/
2022/03/07	86	128.91	105	130.58	125.50	-19	73,027	-0.03%	大賣/
2022/03/04	124	130.29	72.5	132.48	133.00	51.5	70,755	0.07%	大買/
2022/03/03	46	123.29	30.2	123.79	125.00	15.9	67,329	0.02%
2022/03/02	76.1	120.71	24	120.31	120.50	52.1	67,365	0.08%
2022/03/01	25.1	119.62	85	119.85	120.50	-59.9	67,492	-0.09%
2022/02/25	55	115.59	8	116.13	115.50	47	66,518	0.07%
2022/02/24	41.1	114.69	36	113.33	112.50	5.1	66,509	0.01%
2022/02/23	40	115.45	28	115.66	116.00	12	66,667	0.02%
2022/02/22	44	114.20	40.1	113.99	113.50	3.9	66,784	0.01%
2022/02/21	74.3	118.96	39.1	119.54	119.50	35.2	66,056	0.05%
2022/02/18	62	115.99	84.3	116.33	116.50	-22.3	65,633	-0.03%
2022/02/17	15.1	113.36	23	112.85	112.00	-8	65,389	-0.01%
2022/02/16	8	112.69	13	113.00	112.50	-5	65,849	-0.01%
2022/02/15	15	111.83	17	111.15	111.00	-2	67,216	0.00%
2022/02/14	19.2	113.39	23	113.24	110.50	-3.8	69,698	-0.01%
2022/02/11	29.1	113.22	16	112.22	112.00	13.1	70,922	0.02%
2022/02/10	19	113.45	27	112.80	114.00	-8	73,391	-0.01%
2022/02/09	12	112.83	12	113.17	112.00	0	75,972	0.00%
2022/02/08	63	111.68	40.2	113.90	112.50	22.8	76,404	0.03%
2022/02/07	11	100.86	17.1	103.79	108.00	-6.1	75,977	-0.01%
2022/01/26	50	98.92	60	99.21	98.60	-10	77,797	-0.01%
2022/01/25	37	97.78	25	95.73	95.10	12	78,903	0.02%
2022/01/24	13	97.29	15	97.95	99.90	-2	79,863	0.00%
2022/01/21	65.1	100.50	48	100.47	99.00	17.1	81,531	0.02%
2022/01/20	41	104.04	41	104.50	104.00	0	81,873	0.00%
2022/01/19	5	104.60	7	104.43	104.00	-2	82,182	0.00%
2022/01/18	15.1	106.03	27.1	104.99	106.50	-12.1	82,578	-0.01%
2022/01/17	9	105.33	6	105.33	105.50	3	84,025	0.00%
2022/01/14	14.1	105.93	18	106.00	107.50	-4	85,320	0.00%
2022/01/13	4	107.25	11	106.32	105.00	-7	85,258	-0.01%
2022/01/12	16	109.84	113	110.27	108.00	-97	85,586	-0.11%	大賣/
2022/01/11	119	112.55	18.8	113.11	112.00	100.2	86,061	0.12%	大買/
2022/01/10	24.1	111.96	14	112.32	111.50	10.1	88,288	0.01%
2022/01/07	17	114.15	22	114.07	113.50	-5	88,943	-0.01%
2022/01/06	25	115.76	27	114.26	114.50	-2	90,871	0.00%
2022/01/05	7	116.00	1	114.50	115.00	6	92,607	0.01%
2022/01/04	24	115.25	26	114.02	115.50	-2	94,435	0.00%
2022/01/03	32	115.20	21	118.33	114.50	11	95,492	0.01%
2021/12/30	38	121.21	23	121.78	121.00	15	96,085	0.02%
2021/12/29	10	125.95	14	125.07	124.50	-4	96,956	0.00%
2021/12/28	7	125.43	5	125.60	125.00	2	99,686	0.00%
2021/12/27	23	123.15	16	122.50	122.50	7	102,126	0.01%
2021/12/24	4	122.13	3	123.50	122.50	1	104,474	0.00%
2021/12/23	28	125.18	13	122.85	122.50	15	104,848	0.01%
2021/12/22	6	124.92	22	125.43	124.00	-16	105,445	-0.02%
2021/12/21	5	124.10	8	124.38	125.50	-3	106,154	0.00%
2021/12/20	21	123.00	33	122.48	122.00	-12	106,601	-0.01%
2021/12/17	22	123.98	24	124.73	123.50	-2	107,404	0.00%
2021/12/16	17	123.32	15	122.53	122.00	2	107,424	0.00%
2021/12/15	34	121.10	21	119.98	122.50	13	107,772	0.01%
2021/12/14	58	123.37	39	122.17	120.00	19	108,598	0.02%
2021/12/13	17	128.35	35	127.44	127.50	-18	107,638	-0.02%
2021/12/10	21	124.86	23	124.83	124.00	-2	107,904	0.00%
2021/12/09	7.9	127.42	21	127.48	128.50	-13.1	108,286	-0.01%
2021/12/08	50.3	128.89	56	128.80	127.00	-5.7	108,570	-0.01%
2021/12/07	73	126.80	91	126.92	126.50	-18	108,326	-0.02%
2021/12/06	60	125.79	58	126.10	125.50	2	107,348	0.00%
2021/12/03	90	122.77	77	122.27	121.00	13	107,425	0.01%
2021/12/02	106	121.74	150.3	120.50	122.00	-44.3	108,920	-0.04%	大買/大賣/
2021/12/01	81	115.31	65	115.38	115.00	16	108,146	0.01%
2021/11/30	9	113.78	37.1	113.80	115.50	-28.1	109,446	-0.03%
2021/11/29	58	110.53	56.6	110.60	110.00	1.4	110,108	0.00%
2021/11/26	54	112.19	19	109.11	108.50	35	111,251	0.03%
2021/11/25	29	113.60	29	114.31	114.50	0	111,468	0.00%
2021/11/24	8	111.00	13	111.50	111.00	-5	111,235	0.00%
2021/11/23	14	111.11	18	112.06	111.00	-4	112,812	0.00%
2021/11/22	17	111.00	11	111.41	110.50	6	114,198	0.01%
2021/11/19	22	108.32	24	109.25	107.50	-2	114,975	0.00%
2021/11/18	4	110.25	27	109.89	109.50	-23	117,677	-0.02%
2021/11/17	23	108.48	8	109.75	107.50	15	121,270	0.01%
2021/11/16	19	108.29	32	108.44	110.00	-13	123,103	-0.01%
2021/11/15	26	106.96	28	105.86	105.00	-2	127,419	0.00%
2021/11/12	40	107.95	39.1	107.77	106.50	0.9	131,716	0.00%
2021/11/11	252.2	113.93	297.6	114.09	106.00	-45.4	132,977	-0.03%	大買/大賣/
2021/11/10	212	117.65	164	117.32	115.00	48	135,003	0.04%	大買/大賣/
2021/11/09	68.1	116.73	66.4	116.98	116.00	1.8	140,209	0.00%
2021/11/08	101	110.33	139.2	111.22	118.00	-38.2	142,061	-0.03%	大買/大賣/
2021/11/05	69	106.46	83	106.78	107.50	-14	139,337	-0.01%
2021/11/04	151	109.71	137	109.64	106.00	14	138,354	0.01%	大買/大賣/
2021/11/03	234	105.68	221	105.65	108.50	13	136,510	0.01%	大買/大賣/
2021/11/02	87	100.34	89.1	100.42	101.50	-2.1	134,128	0.00%
2021/11/01	181	98.54	191.1	98.74	98.00	-10.1	132,545	-0.01%	大買/大賣/
2021/10/29	110	94.91	119.6	95.10	96.50	-9.6	131,175	-0.01%	大買/大賣/
2021/10/28	78	91.30	48	92.04	90.60	30	129,241	0.02%
2021/10/27	35	89.65	34.1	89.58	89.30	0.9	128,450	0.00%
2021/10/26	98	89.97	115	90.13	90.40	-17	128,539	-0.01%	大賣/
2021/10/25	174	89.15	211.1	89.10	89.50	-37.1	128,190	-0.03%	大買/大賣/
2021/10/22	93	86.22	35	87.49	85.10	58	134,285	0.04%
2021/10/21	0	0.00	14	90.11	89.30	-14	138,034	-0.01%
2021/10/20	8	88.66	10	90.51	88.30	-2	141,419	0.00%
2021/10/19	71	89.37	43	89.67	88.00	28	147,572	0.02%
2021/10/18	315	87.09	315	86.97	89.00	0	153,817	0.00%	大買/大賣/
2021/10/15	11	92.64	26	92.76	92.30	-15	158,915	-0.01%
2021/10/14	114.9	91.60	126.5	91.33	92.40	-11.6	165,462	-0.01%	大買/大賣/
2021/10/13	23	90.08	32.2	90.54	88.50	-9.2	169,792	-0.01%
2021/10/12	96.1	89.36	90.7	90.03	87.40	5.4	178,274	0.00%
2021/10/08	87	97.54	64	97.17	96.80	23	182,954	0.01%
2021/10/07	65	97.94	65	97.10	98.50	0	193,894	0.00%
2021/10/06	382	96.39	400	95.23	92.50	-18	200,591	-0.01%	大買/大賣/
2021/10/05	61	95.65	55	95.41	98.20	6	207,184	0.00%
2021/10/04	48.1	100.38	44	101.79	97.20	4.1	213,430	0.00%
2021/10/01	79.2	111.63	42.1	111.48	108.00	37.1	221,206	0.02%
2021/09/30	13.1	117.92	12	119.29	119.50	1.1	228,637	0.00%
2021/09/29	15.1	117.76	9	116.61	116.50	6.1	234,860	0.00%
2021/09/28	34	120.01	31.1	120.37	119.00	2.9	235,128	0.00%
2021/09/27	23	126.07	27	126.83	124.50	-4	235,404	0.00%
2021/09/24	18.1	124.22	18	125.81	126.50	0.1	235,906	0.00%
2021/09/23	13	121.50	15	122.10	121.50	-2	235,844	0.00%
2021/09/22	9	119.56	18	120.67	119.50	-9	236,684	0.00%
2021/09/17	151	121.59	150	122.12	123.00	1	237,068	0.00%	大買/大賣/
2021/09/16	15	119.33	5.9	119.07	118.00	9.2	236,470	0.00%
2021/09/15	16.1	117.96	32.2	117.48	121.50	-16.1	236,838	-0.01%
2021/09/14	33	121.26	26	120.35	117.50	7	237,316	0.00%
2021/09/13	22	127.05	8	126.69	124.50	14	237,488	0.01%
2021/09/10	47	121.59	78	123.13	125.50	-31	246,873	-0.01%
2021/09/09	49	120.59	47	121.00	121.50	2	257,351	0.00%
2021/09/08	60	120.58	62	120.41	122.00	-2	263,381	0.00%
2021/09/07	72	119.88	83.5	120.03	120.50	-11.5	272,442	0.00%
2021/09/06	51.2	115.88	54	115.67	113.00	-2.8	276,298	0.00%
2021/09/03	50.2	122.34	25	120.64	120.50	25.2	281,059	0.01%
2021/09/02	46	125.55	60.1	124.14	126.00	-14.1	284,216	0.00%
2021/09/01	50.2	127.27	29	126.93	125.00	21.2	287,620	0.01%
2021/08/31	21	135.05	16	135.06	133.50	5	289,436	0.00%
2021/08/30	27	137.96	31	137.60	136.00	-4	296,177	0.00%
2021/08/27	77	137.77	64	137.39	137.00	13	301,757	0.00%
2021/08/26	132	136.61	144	135.35	140.00	-12	307,355	0.00%	大買/大賣/
2021/08/25	50.1	136.52	69.2	136.15	138.50	-19.2	313,162	-0.01%
2021/08/24	118	138.72	98.1	138.74	134.50	20	317,742	0.01%	大買/
2021/08/23	105	140.54	192.1	140.72	139.50	-87.1	322,119	-0.03%	大買/大賣/
2021/08/20	74	128.66	168	129.04	130.50	-94	325,644	-0.03%	大賣/
2021/08/19	204	133.91	88	130.68	126.50	116	335,133	0.03%	大買/鉅額交易
2021/08/18	144	130.53	127.1	128.70	136.50	16.9	341,307	0.00%	大買/大賣/
2021/08/17	107	127.60	67.1	127.46	124.50	39.9	345,747	0.01%	大買/
2021/08/16	169	132.30	134.1	129.98	126.00	34.9	353,207	0.01%	大買/大賣/
2021/08/13	141	135.09	109	136.10	133.00	32	356,926	0.01%	大買/大賣/
2021/08/12	93	126.79	72	128.12	133.50	21	361,288	0.01%
2021/08/11	2.3	120.59	0	0.00	125.00	2.3	362,298	0.00%
2021/08/10	0	0.00	1	128.00	130.00	-1	366,350	0.00%
2021/08/09	0	0.00	1	132.50	132.50	-1	375,355	0.00%
2021/08/06	5	133.00	11.2	132.04	131.00	-6.2	385,819	0.00%
2021/08/05	2	128.50	1.2	127.58	125.50	0.8	394,945	0.00%
2021/08/04	0	0.00	8	129.69	129.00	-8	400,626	0.00%
2021/08/03	0	0.00	2.2	125.27	126.00	-2.2	409,286	0.00%
2021/08/02	2	120.50	25.3	112.57	120.00	-23.3	416,150	-0.01%
2021/07/30	11	131.45	9	129.00	117.00	2	423,521	0.00%
2021/07/29	13	124.62	117	123.54	129.50	-104	430,617	-0.02%	大賣/鉅額交易
2021/07/28	365.1	114.45	250.2	116.72	118.00	114.9	438,242	0.03%	大買/大賣/鉅額交易
2021/07/27	204.6	127.64	327.7	127.34	122.50	-123.1	443,452	-0.03%	大買/大賣/鉅額交易
2021/07/26	252.5	140.00	268	140.04	136.00	-15.5	443,188	0.00%	大買/大賣/
2021/07/23	305.1	142.35	381	142.21	145.50	-76	444,634	-0.02%	大買/大賣/
2021/07/22	249.2	143.37	157.1	143.45	140.50	92.1	444,272	0.02%	大買/大賣/
2021/07/21	191.5	162.33	199.2	161.52	153.50	-7.7	443,347	0.00%	大買/大賣/
2021/07/20	139.2	176.83	169	173.31	170.50	-29.8	438,485	-0.01%	大買/大賣/
2021/07/19	225	190.48	148	191.35	188.00	77	437,498	0.02%	大買/大賣/
2021/07/16	299.9	186.86	234.4	188.31	188.00	65.4	431,890	0.02%	大買/大賣/
2021/07/15	256	172.41	306.6	171.69	179.00	-50.6	421,928	-0.01%	大買/大賣/
2021/07/14	305	171.97	375.2	169.55	163.00	-70.2	415,579	-0.02%	大買/大賣/
2021/07/13	229.5	186.54	248	186.58	176.00	-18.5	404,074	0.00%	大買/大賣/
2021/07/12	230.1	200.99	256.6	202.01	195.50	-26.5	395,926	-0.01%	大買/大賣/
2021/07/09	269.1	208.06	185	210.06	195.50	84.1	387,845	0.02%	大買/大賣/
2021/07/08	810	207.14	763.1	207.18	216.50	46.9	379,248	0.01%	大買/大賣/
2021/07/07	499.2	211.06	437	211.90	210.00	62.2	368,918	0.02%	大買/大賣/
2021/07/06	104.1	206.53	275.1	208.37	216.50	-171.1	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	55.2	190.77	42.2	190.95	197.00	13	353,712	0.00%
2021/07/02	57.1	191.21	37	190.50	191.00	20.1	356,844	0.01%
2021/07/01	117.5	194.22	65.2	191.64	196.00	52.3	356,879	0.01%	大買/
2021/06/30	58.4	174.06	55.7	171.83	182.50	2.7	356,519	0.00%
2021/06/29	74.7	167.15	73.3	166.47	166.00	1.4	356,354	0.00%
2021/06/28	87.4	162.21	66.2	161.50	166.00	21.2	356,036	0.01%
2021/06/25	69.1	151.49	69.3	151.04	151.00	-0.1	355,308	0.00%
2021/06/24	89.5	142.50	66	143.54	149.00	23.5	355,062	0.01%
2021/06/23	74.9	142.75	196	141.14	139.50	-121.1	354,532	-0.03%	大賣/鉅額交易
2021/06/22	69.4	159.67	51.1	156.56	154.50	18.3	353,074	0.01%
2021/06/21	200.5	157.26	249.7	157.95	158.50	-49.2	352,224	-0.01%	大買/大賣/
2021/06/18	205.7	146.35	186.3	147.60	149.50	19.4	343,265	0.01%	大買/大賣/
2021/06/17	133.6	131.99	213.4	130.00	140.50	-79.8	335,123	-0.02%	大買/大賣/
2021/06/16	215.3	132.71	206	132.88	130.00	9.3	333,803	0.00%	大買/大賣/
2021/06/15	236.5	119.52	112.1	124.75	127.50	124.4	325,696	0.04%	大買/大賣/鉅額交易
2021/06/11	131.1	114.65	259	116.21	116.00	-127.9	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	170.9	114.30	127.1	113.59	113.00	43.8	317,997	0.01%	大買/大賣/
2021/06/08	192	111.32	194	112.41	114.50	-2	317,367	0.00%	大買/大賣/
2021/06/07	284.4	110.67	282	111.73	107.00	2.4	316,138	0.00%	大買/大賣/
2021/06/04	280	115.33	111	116.50	115.50	169	310,473	0.05%	大買/大賣/鉅額交易
2021/06/03	208	114.89	231	115.49	112.50	-23	305,815	-0.01%	大買/大賣/
2021/06/02	185	114.24	136.3	114.68	111.00	48.7	300,491	0.02%	大買/大賣/
2021/06/01	100	106.57	103	106.96	112.50	-3	294,111	0.00%	大賣/
2021/05/31	202.5	108.07	135.2	109.73	102.50	67.3	289,013	0.02%	大買/大賣/
2021/05/28	109	107.58	170	107.00	108.00	-61	284,171	-0.02%	大買/大賣/
2021/05/27	211.1	101.56	204.1	102.45	103.00	7	282,340	0.00%	大買/大賣/
2021/05/26	172	94.22	246.1	94.05	98.80	-74.1	273,176	-0.03%	大買/大賣/
2021/05/25	213.1	91.95	198.1	90.14	91.00	15	264,602	0.01%	大買/大賣/
2021/05/24	136.2	95.14	106.9	96.12	93.10	29.3	258,762	0.01%	大買/大賣/
2021/05/21	94	88.81	200.2	89.70	91.80	-106.2	254,732	-0.04%	大賣/鉅額交易
2021/05/20	187	83.94	191.1	83.92	83.50	-4.1	249,501	0.00%	大買/大賣/
2021/05/19	83	78.57	99	79.27	80.50	-16	240,679	-0.01%
2021/05/18	194.2	72.44	94	72.16	73.20	100.2	240,357	0.04%	大買/
2021/05/17	72.2	68.63	163	68.27	66.60	-90.8	239,398	-0.04%	大賣/
2021/05/14	325.6	74.74	291	73.95	74.00	34.6	231,834	0.01%	大買/大賣/
2021/05/13	169	81.13	94	81.11	79.20	75	223,617	0.03%	大買/
2021/05/12	104.1	89.87	115	92.30	87.90	-10.9	219,837	0.00%	大買/大賣/
2021/05/11	266.2	99.77	276	97.99	97.60	-9.8	217,333	0.00%	大買/大賣/
2021/05/10	76	97.43	101	98.56	100.50	-25	211,021	-0.01%	大賣/
2021/05/07	83	87.24	150	88.22	91.50	-67	205,669	-0.03%	大賣/
2021/05/06	577	86.11	603	85.67	84.30	-26	199,980	-0.01%	大買/大賣/
2021/05/05	313.1	81.56	181	83.55	87.00	132.1	194,188	0.07%	大買/大賣/鉅額交易
2021/05/04	618	83.90	503	84.01	80.00	115	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	96	86.21	57	87.00	87.70	39	178,164	0.02%
2021/04/29	76	75.48	155.2	76.37	79.80	-79.2	176,200	-0.04%	大賣/
2021/04/28	1,057	75.71	1,138.7	75.34	75.00	-81.7	175,065	-0.05%	大買/大賣/
2021/04/27	486	71.68	666.2	71.82	72.00	-180.2	173,347	-0.10%	大買/大賣/鉅額交易
2021/04/26	97	65.92	31	65.50	66.40	66	173,132	0.04%
2021/04/23	629.2	60.19	342	58.43	60.40	287.2	171,013	0.17%	大買/大賣/鉅額交易
2021/04/22	9	64.52	13	66.35	59.60	-4	164,496	0.00%
2021/04/21	10	62.00	6	61.48	62.70	4	164,016	0.00%
2021/04/20	5	55.50	6	56.57	57.00	-1	164,103	0.00%
2021/04/19	9	54.41	10.4	54.77	55.00	-1.4	164,405	0.00%
2021/04/16	1	50.60	34	49.75	50.60	-33	164,100	-0.02%
2021/04/15	26	47.14	19	46.55	46.70	7	164,510	0.00%
2021/04/14	0	0.00	15	45.20	45.50	-15	164,583	-0.01%
2021/04/13	3	46.63	18	46.60	44.80	-15	164,633	-0.01%
2021/04/12	2	46.10	11	46.10	46.10	-9	164,629	-0.01%
2021/04/09	18	42.53	48	42.58	42.75	-30	165,508	-0.02%
2021/04/08	136	46.53	119.2	46.34	46.20	16.8	166,041	0.01%	大買/大賣/
2021/04/07	84	45.17	32	45.13	46.35	52	163,315	0.03%
2021/04/06	82	43.17	30	42.13	44.15	52	167,064	0.03%
2021/04/01	37	39.39	39.1	39.55	40.15	-2.1	166,929	0.00%
2021/03/31	64	37.09	29.2	37.34	37.70	34.8	168,610	0.02%
2021/03/30	23	35.20	12	34.44	35.40	11	170,852	0.01%
2021/03/29	2	35.25	30.8	35.16	35.25	-28.8	173,799	-0.02%
2021/03/26	25	33.44	23	33.11	34.00	2	177,613	0.00%
2021/03/25	32.3	32.79	8	32.49	32.50	24.3	180,526	0.01%
2021/03/24	53	33.05	18	33.66	33.80	35	183,190	0.02%
2021/03/23	43.3	35.04	37	33.62	33.50	6.3	183,605	0.00%
2021/03/22	96	35.69	96	35.58	35.85	0	183,839	0.00%
2021/03/19	110	32.31	93	32.38	32.60	17	183,461	0.01%	大買/
2021/03/18	30	31.61	41	31.56	31.90	-11	179,519	-0.01%
2021/03/17	21	30.65	51	30.99	31.30	-30	178,101	-0.02%
2021/03/16	74	30.38	35	30.44	30.05	39	175,723	0.02%
2021/03/15	58	30.52	125.1	30.52	31.30	-67.1	173,929	-0.04%	大賣/
2021/03/12	34	29.36	156	29.30	29.15	-122	171,598	-0.07%	大賣/鉅額交易
2021/03/11	42	28.72	35	28.83	28.10	7	167,339	0.00%
2021/03/10	37	28.04	60	28.15	28.00	-23	164,597	-0.01%
2021/03/09	14	26.98	46	27.04	27.60	-32	162,088	-0.02%
2021/03/08	61	26.91	76	26.97	26.80	-15	160,756	-0.01%
2021/03/05	42.1	26.15	42	26.50	26.05	0.1	159,337	0.00%
2021/03/04	55	26.89	48	26.92	26.60	7	158,383	0.00%
2021/03/03	66	27.03	56	27.15	27.60	10	157,418	0.01%
2021/03/02	178	28.80	171	28.74	27.10	7	155,628	0.00%	大買/大賣/
2021/02/26	65	28.29	74	28.53	29.00	-9	151,002	-0.01%
2021/02/25	29	28.66	44	28.77	28.50	-15	148,592	-0.01%
2021/02/24	50	28.36	60.6	28.73	27.90	-10.6	146,173	-0.01%
2021/02/23	157	28.98	78	28.75	28.25	79	142,744	0.06%	大買/
2021/02/22	18	27.99	183	28.05	28.15	-165	136,924	-0.12%	大賣/鉅額交易
2021/02/19	60	25.36	63	25.25	25.60	-3	134,800	0.00%
2021/02/18	191	25.09	188	25.21	25.55	3	132,533	0.00%	大買/大賣/
2021/02/17	24	22.30	48	22.79	23.65	-24	127,312	-0.02%
2021/02/05	10	21.77	12	21.74	21.50	-2	124,684	0.00%
2021/02/04	33	21.77	98	21.97	21.95	-65	124,262	-0.05%
2021/02/03	68	21.59	65	21.72	21.60	3	123,587	0.00%
2021/02/02	43	20.16	27	20.76	20.95	16	119,774	0.01%
2021/02/01	22	19.26	11	19.49	19.05	11	118,145	0.01%
2021/01/29	25	20.21	7	19.96	19.75	18	116,569	0.02%
2021/01/28	51	20.87	55	20.27	20.70	-4	115,488	0.00%
2021/01/27	86	21.34	55	20.95	20.80	31	114,260	0.03%
2021/01/26	97	22.67	45	21.80	21.60	52	112,583	0.05%
2021/01/25	137	23.06	112	23.48	23.00	25	110,642	0.02%	大買/大賣/
2021/01/22	159	21.66	202	21.90	22.60	-43	108,188	-0.04%	大買/大賣/
2021/01/21	63	21.47	37	21.50	20.85	26	105,576	0.02%
2021/01/20	244	20.97	218	21.17	20.20	26	101,734	0.03%	大買/大賣/
2021/01/19	311	24.00	200	23.85	21.85	111	97,764	0.11%	大買/大賣/鉅額交易
2021/01/18	1	23.20	22	22.38	23.80	-21	93,141	-0.02%
2021/01/15	9	23.35	27	23.88	23.35	-18	92,675	-0.02%
2021/01/14	4	25.28	11	26.01	25.90	-7	92,322	-0.01%
2021/01/13	105	24.55	23	25.51	24.00	82	91,662	0.09%	大買/
2021/01/12	28	25.74	0	0.00	25.70	28	90,925	0.03%
2021/01/11	10	28.20	1	28.20	28.55	9	90,036	0.01%
2021/01/08	17	26.16	40	25.96	27.30	-23	89,573	-0.03%
2021/01/07	0	0.00	19	26.09	25.95	-19	88,545	-0.02%
2021/01/06	23	30.00	32	30.95	28.80	-9	87,849	-0.01%
2021/01/05	3	31.47	36	30.66	32.00	-33	87,095	-0.04%
2021/01/04	110	31.36	34.2	31.79	32.15	75.8	86,404	0.09%	大買/
2020/12/31	43	28.19	60	28.36	29.25	-17	84,864	-0.02%
2020/12/30	66	27.17	32	26.88	27.50	34	83,413	0.04%
2020/12/29	81	27.53	73	27.58	27.90	8	81,779	0.01%
2020/12/28	22	24.74	6	25.20	25.40	16	76,844	0.02%
2020/12/25	22	23.03	136.5	22.97	23.10	-114.5	75,571	-0.15%	大賣/鉅額交易
2020/12/24	122	20.51	148	20.89	21.00	-26	72,724	-0.04%	大買/大賣/
2020/12/23	30	18.75	41	18.97	20.40	-11	69,285	-0.02%
2020/12/22	208	19.42	62	18.86	18.55	146	65,900	0.22%	大買/鉅額交易
2020/12/21	72	18.30	21	18.93	18.95	51	61,267	0.08%
2020/12/18	4	16.80	110.3	16.98	17.25	-106.3	57,813	-0.18%	大賣/鉅額交易
2020/12/17	36	15.80	10	15.84	15.70	26	54,615	0.05%
2020/12/16	27	15.68	44	15.75	15.85	-17	53,429	-0.03%
2020/12/15	150	15.62	43.3	15.63	15.55	106.7	51,443	0.21%	大買/鉅額交易
2020/12/14	10	14.30	50.2	14.82	15.05	-40.2	47,680	-0.08%
2020/12/11	28	14.06	2	14.25	13.70	26	45,914	0.06%
2020/12/10	8	14.39	91	14.55	14.35	-83	44,395	-0.19%
2020/12/09	41	14.25	38.9	14.47	14.40	2.1	43,318	0.00%
2020/12/08	128	13.90	7	13.96	14.05	121	41,790	0.29%	大買/鉅額交易
2020/12/07	8	13.05	27	12.96	12.85	-19	39,863	-0.05%
2020/12/04	0	0.00	5	12.75	12.85	-5	39,614	-0.01%
2020/12/02	12	13.13	3	13.00	12.90	9	39,983	0.02%
2020/12/01	16.3	12.87	13	13.17	13.05	3.3	39,773	0.01%
2020/11/30	7	13.50	0	0.00	13.25	7	39,186	0.02%
2020/11/27	0	0.00	12	13.49	13.60	-12	38,799	-0.03%
2020/11/26	23	13.67	4	13.55	13.55	19	39,024	0.05%
2020/11/25	19	13.46	50	13.65	13.60	-31	37,940	-0.08%
2020/11/24	20	13.18	1	13.10	13.05	19	36,503	0.05%
2020/11/23	5	13.00	6	12.89	13.00	-1	36,077	0.00%
2020/11/20	52	12.60	0	0.00	12.80	52	36,061	0.14%
2020/11/19	2	12.80	1	12.70	12.75	1	35,891	0.00%
2020/11/18	7	12.96	30	12.95	13.00	-23	35,285	-0.07%
2020/11/17	3	12.37	2	12.55	12.50	1	34,088	0.00%
2020/11/16	1	12.50	10	12.70	12.50	-9	33,507	-0.03%
2020/11/13	12	12.52	7	12.48	12.50	5	32,987	0.02%
2020/11/12	16	12.55	11	12.70	12.35	5	32,192	0.02%
2020/11/11	59	13.16	1	13.20	13.55	58	31,069	0.19%
2020/11/10	14	13.78	18	13.48	13.60	-4	29,680	-0.01%
2020/11/09	14	13.74	8	13.52	14.10	6	27,977	0.02%
2020/11/06	7	12.41	20	12.93	12.90	-13	26,436	-0.05%
2020/11/05	3	12.50	5	12.36	12.25	-2	25,773	-0.01%
2020/11/04	14	12.01	33	12.07	12.50	-19	25,082	-0.08%
2020/11/03	5	11.75	0	0.00	11.75	5	24,036	0.02%
2020/11/02	0	0.00	17	11.71	11.60	-17	23,624	-0.07%
2020/10/30	37.3	11.54	1	11.50	11.50	36.3	23,097	0.16%
2020/10/29	5	11.45	0	0.00	11.60	5	22,271	0.02%
2020/10/28	5	11.89	13	11.70	11.45	-8	21,599	-0.04%
2020/10/27	34	11.63	20	11.80	12.00	14	20,898	0.07%
2020/10/26	43	11.68	63	12.06	12.10	-20	19,703	-0.10%
2020/10/23	0	0.00	12	10.82	11.00	-12	17,875	-0.07%
2020/10/22	2	10.55	0	0.00	10.45	2	17,349	0.01%
2020/10/20	0	0.00	5.2	10.65	10.60	-5.2	17,162	-0.03%
2020/10/16	55	10.42	2	10.50	10.40	53	16,824	0.32%
2020/10/13	0	0.00	0.3	10.20	10.25	-0.3	16,135	0.00%
2020/10/12	0	0.00	4	9.88	10.00	-4	15,831	-0.03%
2020/10/07	0	0.00	1	10.30	10.20	-1	15,616	-0.01%
2020/09/25	0	0.00	4	9.45	9.75	-4	14,620	-0.03%
2020/09/24	6	9.03	1	9.31	9.01	5	14,303	0.03%
2020/09/23	0	0.00	22	9.63	9.44	-22	14,123	-0.16%
2020/09/22	10	9.96	0	0.00	9.97	10	13,868	0.07%
2020/09/21	1	9.86	0	0.00	9.88	1	13,649	0.01%
2020/09/18	6	9.89	0	0.00	9.88	6	13,530	0.04%
2020/09/17	4	9.90	10	9.93	9.91	-6	13,429	-0.04%
2020/09/16	0	0.00	2	9.80	9.81	-2	13,283	-0.02%
2020/09/15	2	10.20	0	0.00	10.20	2	12,987	0.02%
2020/09/14	1	10.10	0	0.00	10.10	1	12,854	0.01%
2020/09/11	0	0.00	50	10.51	10.20	-50	12,460	-0.40%
2020/09/10	13	11.21	20	11.15	10.95	-7	11,789	-0.06%
2020/09/09	23	11.08	35	11.08	11.30	-12	11,470	-0.10%
2020/09/08	24	11.50	0	0.00	11.25	24	11,174	0.21%
2020/09/07	22	11.73	10	11.80	11.95	12	10,524	0.11%
2020/09/04	0	0.00	16	10.89	11.50	-16	9,850	-0.16%
2020/09/02	0	0.00	24.6	10.45	11.00	-24.6	8,900	-0.28%
2020/09/01	8	10.51	56.4	10.47	10.60	-48.4	8,377	-0.58%
2020/08/31	5	9.74	11	10.10	10.10	-6	7,563	-0.08%
2020/08/28	0.4	9.21	0	0.00	9.21	0.4	7,152	0.01%
2020/08/26	3	9.20	16	9.34	9.61	-13	6,374	-0.20%
2020/08/20	1	8.06	0	0.00	7.67	1	4,796	0.02%
2020/08/19	5	8.40	51	8.39	8.24	-46	4,517	-1.02%
2020/08/17	7	8.63	0	0.00	8.62	7	4,208	0.17%
2020/08/14	0	0.00	3	8.62	8.59	-3	3,969	-0.08%
2020/08/13	18	7.95	4	7.87	7.89	14	3,491	0.40%
2020/08/12	52	7.48	0	7.64	7.69	52	3,270	1.59%
2020/08/11	30	7.81	60	7.76	7.81	-30	2,909	-1.03%
2020/08/10	0	7.10	0	0.00	7.10	0	2,437	0.00%
2020/08/06	5	6.37	0	0.00	6.38	5	2,167	0.23%
2020/08/05	0	0.00	25	6.27	6.25	-25	2,134	-1.17%
2020/08/03	0	0.00	45	6.36	6.29	-45	2,165	-2.08%
2020/07/30	5	6.23	0	0.00	6.24	5	2,181	0.23%
2020/07/28	10	6.10	0	0.00	6.06	10	2,287	0.44%
2020/07/17	0	0.00	293	6.34	6.31	-293	2,923	-10.02%	大賣/鉅額交易
2020/07/15	5	6.37	0	0.00	6.35	5	2,972	0.17%
2020/07/10	5	6.42	0	0.00	6.40	5	3,122	0.16%
2020/07/06	0	0.00	1.3	6.54	6.56	-1.3	3,153	-0.04%
2020/07/02	5	6.44	0	0.00	6.45	5	3,143	0.16%
2020/06/29	5	6.46	0	0.00	6.47	5	3,134	0.16%
2020/06/12	10	6.40	0	0.00	6.42	10	3,323	0.30%
2020/06/02	0	0.00	3	6.57	6.58	-3	3,318	-0.09%
2020/05/29	0	0.00	20	6.47	6.50	-20	3,313	-0.60%
2020/05/28	13	6.65	0	0.00	6.53	13	3,287	0.40%
2020/05/27	2	6.58	0	0.00	6.59	2	3,283	0.06%
2020/05/26	8	6.60	3	6.58	6.61	5	3,299	0.15%
2020/05/25	5	6.51	10	6.52	6.53	-5	3,299	-0.15%
2020/05/20	10	6.44	0	0.00	6.40	10	3,117	0.32%
2020/05/15	1	6.32	0	0.00	6.32	1	3,201	0.03%
2020/05/08	1	6.37	0	0.00	6.37	1	3,119	0.03%
2020/05/05	1	6.41	0	0.00	6.43	1	3,090	0.03%
2020/05/04	5	6.65	0	0.00	6.57	5	3,036	0.16%
2020/04/30	0	0.00	13	6.75	6.77	-13	2,983	-0.44%
2020/04/29	10	6.77	0	0.00	6.79	10	2,847	0.35%
2020/04/28	0	0.00	7	6.21	6.25	-7	2,604	-0.27%
2020/04/21	0	0.00	5	5.43	5.40	-5	2,429	-0.21%
2020/04/16	10	5.43	3	5.43	5.41	7	2,311	0.30%
2020/04/15	8	5.54	0	0.00	5.47	8	2,279	0.35%
2020/04/14	4	5.40	0	0.00	5.42	4	2,146	0.19%
2020/04/10	6	5.50	0	0.00	5.50	6	2,095	0.29%
2020/03/24	10	5.02	10	4.98	4.97	0	1,886	0.00%
2020/03/12	0	0.00	0.5	6.15	6.19	-0.5	1,480	-0.03%
2020/03/11	0	0.00	3	6.60	6.55	-3	1,429	-0.21%
2020/03/10	3	6.50	1	6.49	6.63	2	1,424	0.14%
2020/03/09	0	0.00	3	6.63	6.58	-3	1,399	-0.21%
2020/02/04	3	6.50	9	6.46	6.49	-6	1,359	-0.44%
2020/01/30	2	6.80	0	0.00	6.67	2	1,298	0.15%
2020/01/09	0	0.00	1	7.23	7.22	-1	1,219	-0.08%
2020/01/08	0	0.00	15	7.21	7.20	-15	1,231	-1.22%
2019/12/27	0	0.00	0.5	7.15	7.20	-0.5	1,283	-0.04%
2019/12/24	0	0.00	1	7.27	7.23	-1	1,313	-0.08%
2019/12/19	1	7.34	0	0.00	7.31	1	1,311	0.08%
2019/12/12	0	0.00	1.6	7.26	7.27	-1.6	1,327	-0.12%
2019/12/11	0	0.00	0.4	7.23	7.28	-0.4	1,324	-0.03%
2019/11/22	0	0.00	10	7.01	7.05	-10	1,190	-0.84%
2019/11/20	5	6.99	2	7.00	7.03	3	1,195	0.25%
2019/11/06	1.3	7.58	0	0.00	7.57	1.3	1,231	0.11%
2019/10/15	4	7.54	0	0.00	7.53	4	2,001	0.20%
2019/10/08	1	7.61	0	0.00	7.55	1	2,078	0.05%
2019/10/03	1	7.64	0	0.00	7.65	1	2,144	0.05%
2019/09/27	1	7.80	0	0.00	7.80	1	2,346	0.04%
2019/09/26	1	7.87	0	0.00	7.88	1	2,330	0.04%
2019/09/23	0	0.00	0.7	7.90	7.94	-0.7	2,359	-0.03%
2019/09/05	5	8.04	0	0.00	8.04	5	2,440	0.20%
2019/08/16	0	0.00	0.2	8.05	8.10	-0.2	2,397	-0.01%
2019/08/15	10	7.90	0	0.00	7.90	10	2,386	0.42%
2019/07/19	0	0.00	2	9.05	9.09	-2	2,070	-0.10%
2019/07/18	2	9.10	0	0.00	9.01	2	1,940	0.10%
2019/06/21	0	0.00	0.3	8.10	8.15	-0.3	1,585	-0.02%
2019/06/20	0	0.00	36	8.22	8.25	-36	1,595	-2.26%
2019/05/31	0	0.00	50	8.10	8.13	-50	1,629	-3.07%
2019/05/17	1	8.03	0	0.00	7.96	1	1,875	0.05%
2019/05/14	0	0.00	1	8.29	8.30	-1	1,757	-0.06%
2019/04/16	1	8.82	0	0.00	8.82	1	1,650	0.06%
2019/04/01	1	8.67	0	0.00	8.60	1	1,651	0.06%
2019/03/29	1	8.61	0	0.00	8.65	1	1,651	0.06%
2019/03/28	10	8.61	0	0.00	8.61	10	1,672	0.60%
2019/03/21	1	8.82	60	8.81	8.83	-59	1,907	-3.09%
2019/03/20	2	8.82	0	0.00	8.83	2	1,956	0.10%
2019/03/11	1	8.93	0	0.00	8.97	1	2,084	0.05%
2019/02/27	0	0.00	10	9.19	9.23	-10	2,427	-0.41%
2019/02/25	0	0.00	10	9.09	9.12	-10	2,357	-0.42%
2019/02/20	0	0.00	1	8.82	8.85	-1	2,242	-0.04%
2019/02/19	1	8.87	0	0.00	8.86	1	2,267	0.04%
2019/02/15	0	0.00	10	8.82	8.82	-10	2,290	-0.44%
2019/01/14	2	8.79	0	0.00	8.68	2	2,796	0.07%
2018/12/27	0	0.00	0.2	8.70	8.75	-0.2	3,225	-0.01%
2018/12/22	1	9.00	0	0.00	8.99	1	3,154	0.03%
2018/12/06	2	8.77	2	8.82	8.82	0	2,845	0.00%
2018/12/03	0	0.00	3.7	8.95	9.00	-3.7	2,786	-0.13%
2018/11/28	3	9.13	0	0.00	9.19	3	2,597	0.12%
2018/11/19	2	8.41	0	0.00	8.45	2	2,378	0.08%
2018/11/09	0	0.00	2	8.31	8.31	-2	2,493	-0.08%
2018/11/08	0	0.00	1	8.48	8.47	-1	2,506	-0.04%
2018/10/18	0	0.00	1	8.36	8.37	-1	2,252	-0.04%
2018/10/17	1	7.56	0	0.00	7.61	1	2,183	0.05%
2018/10/05	0	0.00	8	8.42	8.45	-8	2,080	-0.38%
2018/10/02	1	8.68	0	0.00	8.62	1	2,084	0.05%
2018/09/28	1	8.75	0	0.00	8.73	1	2,149	0.05%
2018/09/18	2	8.77	0	0.00	8.77	2	2,323	0.09%
2018/09/14	0	0.00	4.9	8.66	8.82	-4.9	2,426	-0.20%
2018/09/10	0	0.00	10	8.45	8.45	-10	2,504	-0.40%
2018/09/04	2.4	8.71	0	0.00	8.68	2.4	2,828	0.08%
2018/09/03	2.6	8.79	0	0.00	8.76	2.6	2,846	0.09%
2018/08/30	0	0.00	1	8.91	8.85	-1	3,013	-0.03%
2018/08/21	0	0.00	5.7	8.68	8.69	-5.7	3,508	-0.16%
2018/08/17	0	0.00	4	8.36	8.36	-4	3,600	-0.11%
2018/08/13	0	0.00	10	8.60	8.62	-10	3,732	-0.27%
2018/08/10	0	0.00	4	9.17	9.08	-4	3,700	-0.11%
2018/08/09	0	0.00	0.2	9.23	9.27	-0.2	3,767	0.00%
2018/08/08	1	9.35	0	0.00	9.31	1	3,858	0.03%
2018/08/07	4	9.33	0	0.00	9.30	4	3,893	0.10%
2018/07/25	20	9.30	0	0.00	9.23	20	4,403	0.45%
2018/07/24	0	0.00	2	9.27	9.38	-2	4,492	-0.04%
2018/07/10	1	8.85	10	8.90	8.93	-9	4,565	-0.20%
2018/07/06	10	8.71	0	0.00	8.73	10	4,603	0.22%
2018/07/05	0	0.00	4.7	8.79	8.79	-4.7	4,609	-0.10%
2018/07/03	1	8.90	0	0.00	8.90	1	4,620	0.02%
2018/06/28	0	0.00	10	8.81	8.80	-10	4,563	-0.22%
2018/06/27	1	9.00	5	9.10	8.98	-4	4,560	-0.09%
2018/06/26	0	0.00	21	9.10	9.22	-21	4,471	-0.47%
2018/06/22	0	0.00	1	9.46	9.47	-1	4,403	-0.02%
2018/06/20	0	0.00	2	9.75	9.69	-2	4,411	-0.05%
2018/06/12	3	9.90	0	0.00	9.88	3	4,309	0.07%
2018/06/07	0.4	9.61	0	0.00	9.66	0.4	4,138	0.01%
2018/06/05	0	0.00	5	9.41	9.42	-5	4,160	-0.12%
2018/05/31	10	9.47	0	0.00	9.49	10	4,053	0.25%
2018/05/30	5	9.38	0	0.00	9.42	5	4,056	0.12%
2018/05/28	0	0.00	0.9	9.70	9.75	-0.9	4,399	-0.02%
2018/05/23	4	9.41	0	0.00	9.41	4	4,577	0.09%
2018/05/22	0	0.00	5	9.39	9.42	-5	4,581	-0.11%
2018/05/18	5.5	9.17	0	0.00	9.17	5.5	4,578	0.12%
2018/05/17	3.7	9.35	0	0.00	9.29	3.7	4,805	0.08%
2018/05/10	0	0.00	15	10.40	10.35	-15	4,924	-0.30%
2018/05/07	15	10.60	10	10.65	10.40	5	4,948	0.10%
2018/05/04	10	10.35	1	10.35	10.35	9	4,866	0.18%
2018/05/02	0	0.00	1	10.35	10.30	-1	4,933	-0.02%
2018/04/30	1	10.45	0	0.00	10.30	1	5,019	0.02%
2018/04/12	5	10.35	0	0.00	10.35	5	5,621	0.09%
2018/04/10	1	10.35	0	0.00	10.35	1	5,963	0.02%
2018/03/27	1	10.60	0	0.00	10.45	1	7,597	0.01%
2018/03/26	1	10.45	0	0.00	10.35	1	7,685	0.01%
2018/03/16	0	0.00	26	10.81	10.80	-26	7,677	-0.34%
2018/03/14	2	11.00	0	0.00	10.95	2	7,727	0.03%
2018/03/12	20	10.95	0	0.00	11.20	20	7,844	0.25%
2018/03/02	1	11.15	0	0.00	11.05	1	8,747	0.01%
2018/03/01	0	0.00	3	10.70	11.30	-3	8,897	-0.03%
2018/02/23	1	10.20	0	0.00	10.15	1	8,441	0.01%
2018/02/21	3	10.10	0	0.00	10.15	3	8,486	0.04%
2018/02/09	1	9.70	0	0.00	9.80	1	8,411	0.01%
2018/02/07	2	10.65	0	0.00	10.55	2	8,001	0.02%
2018/02/06	3	10.50	0	0.00	10.60	3	7,923	0.04%
2018/02/02	0	0.00	4.8	11.52	11.55	-4.8	7,902	-0.06%
2018/02/01	4	11.70	1	11.65	11.65	3	7,973	0.04%
2018/01/25	3	11.75	0	0.00	11.70	3	8,245	0.04%
2018/01/22	0	0.00	10.5	11.75	11.75	-10.5	8,333	-0.13%
2018/01/19	1	11.90	0	0.00	11.80	1	8,295	0.01%
2018/01/17	2	11.90	0	0.00	11.90	2	8,348	0.02%
2018/01/15	0	0.00	3	12.05	12.00	-3	8,478	-0.04%
2018/01/11	2	12.25	27	12.01	11.90	-25	8,509	-0.29%
2018/01/10	1	12.00	0	0.00	12.00	1	8,512	0.01%
2018/01/09	2	12.25	0	0.00	12.20	2	8,468	0.02%
2018/01/05	10	12.30	21	12.35	12.30	-11	8,333	-0.13%
2018/01/04	5	12.15	0	0.00	12.15	5	8,213	0.06%
2018/01/03	26	12.42	0	0.00	12.15	26	8,162	0.32%
2018/01/02	18	12.34	8	12.10	12.40	10	8,047	0.12%