陽明 (2609)-華南永昌-世貿券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
51.3
漲跌
▼0.9
漲幅
-1.72%
成交量
83,768張
產業
上市航運類股
3445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－華南永昌-世貿券商分點個股進出

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-世貿券商分點個股進出
華南永昌-世貿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
2024/05/02	51	51.47	45	51.44	51.30	6	35,869	0.02%
2024/04/30	15	52.27	15.2	52.29	52.20	-0.2	34,907	0.00%
2024/04/29	30.1	53.99	23	54.35	52.90	7.1	34,260	0.02%
2024/04/26	3	50.18	70	49.30	51.80	-67	31,859	-0.21%
2024/04/25	2.1	46.70	1	47.00	47.10	1.1	28,881	0.00%
2024/04/24	5.2	46.33	11	46.76	46.70	-5.8	29,490	-0.02%
2024/04/23	1	45.45	0	0.00	45.85	1	30,084	0.00%
2024/04/22	15	46.43	56	47.00	45.60	-41	31,047	-0.13%
2024/04/19	17	45.73	17	45.00	45.15	0	31,099	0.00%
2024/04/18	2	43.75	10	44.00	43.80	-8	31,794	-0.03%
2024/04/17	10	44.05	2	44.13	43.95	8	32,544	0.02%
2024/04/16	1.3	44.08	8	44.01	43.80	-6.7	35,643	-0.02%
2024/04/15	0	0.00	1	45.25	45.20	-1	38,172	0.00%
2024/04/12	1	45.00	2	45.18	45.20	-1	39,648	0.00%
2024/04/11	0	0.00	3	45.03	45.00	-3	42,860	-0.01%
2024/04/10	16	44.88	1	44.55	44.40	15	47,471	0.03%
2024/04/09	165	45.45	3	45.30	44.95	162	49,252	0.33%	大買/鉅額交易
2024/04/08	0.1	43.75	3	44.40	45.10	-2.9	51,653	-0.01%
2024/04/03	7	43.85	0	0.00	43.80	7	51,965	0.01%
2024/04/02	5	44.26	0	0.00	44.45	5	52,810	0.01%
2024/04/01	10	44.35	0	0.00	44.30	10	54,419	0.02%
2024/03/29	2.5	44.38	1	44.60	44.40	1.5	57,040	0.00%
2024/03/28	8	44.21	0	0.00	44.10	8	61,145	0.01%
2024/03/27	5	44.20	11	44.35	44.15	-6	66,969	-0.01%
2024/03/26	5	44.84	1	45.20	44.15	4	72,282	0.01%
2024/03/25	0	45.70	2	45.63	45.60	-2	74,413	0.00%
2024/03/22	5	45.19	1	45.45	45.15	4	78,776	0.01%
2024/03/21	31	45.85	20	45.51	45.45	11	82,392	0.01%
2024/03/20	8	44.99	2	45.33	44.95	6	82,759	0.01%
2024/03/19	5.1	45.40	7	45.49	45.30	-1.9	82,606	0.00%
2024/03/18	23	45.13	12	45.08	45.15	11	82,626	0.01%
2024/03/15	646	46.69	16	46.37	46.50	630	82,622	0.76%	大買/鉅額交易
2024/03/14	634	47.69	0	0.00	47.75	634	81,884	0.77%	大買/鉅額交易
2024/03/13	270	48.75	3	49.03	48.70	267	81,628	0.33%	大買/鉅額交易
2024/03/12	1,764	48.68	6	48.87	48.95	1,758	81,399	2.16%	大買/鉅額交易
2024/03/11	1,662	48.42	10	48.53	48.60	1,652	81,293	2.03%	大買/鉅額交易
2024/03/08	18	48.71	13	47.92	47.55	5	81,533	0.01%
2024/03/07	4	48.19	4	48.23	48.00	0	81,653	0.00%
2024/03/06	5	48.27	0	0.00	48.00	5	81,835	0.01%
2024/03/05	10	48.75	24	49.25	48.60	-14	81,797	-0.02%
2024/03/04	13	48.46	9	48.98	48.90	4	81,501	0.00%
2024/03/01	22	49.11	17	49.01	49.15	5	81,079	0.01%
2024/02/29	11	49.39	35	49.62	49.85	-24	80,766	-0.03%
2024/02/27	2	48.65	21	48.71	48.55	-19	80,194	-0.02%
2024/02/26	10	48.95	11	48.88	48.70	-1	79,816	0.00%
2024/02/23	40	49.71	15	49.35	49.10	25	79,548	0.03%
2024/02/22	48	49.56	52	49.75	49.95	-4	79,046	-0.01%
2024/02/21	23	48.82	20	48.98	48.35	3	77,991	0.00%
2024/02/20	73	47.83	70	48.15	48.15	3	76,991	0.00%
2024/02/19	12	46.99	11	46.89	46.90	1	76,623	0.00%
2024/02/16	16	47.15	3	47.52	46.90	13	76,622	0.02%
2024/02/15	5.5	45.93	6	46.29	46.65	-0.5	76,927	0.00%
2024/02/05	2.1	47.60	1	47.60	47.30	1.1	76,416	0.00%
2024/02/02	18	48.01	2	47.75	47.75	16	76,221	0.02%
2024/02/01	11	49.01	4	49.04	49.15	7	75,807	0.01%
2024/01/31	1.1	47.83	10	47.80	47.85	-8.9	75,447	-0.01%
2024/01/30	4	48.88	11	48.69	48.50	-7	75,144	-0.01%
2024/01/29	3	48.93	19	48.80	48.80	-16	75,025	-0.02%
2024/01/26	1.1	48.81	1	48.95	48.90	0.1	74,848	0.00%
2024/01/25	1	49.50	0	0.00	49.25	1	74,575	0.00%
2024/01/24	2	49.90	0	0.00	49.80	2	74,259	0.00%
2024/01/23	26	49.53	28	50.68	49.45	-2	73,968	0.00%
2024/01/22	27.1	49.08	5.2	49.58	49.80	21.9	73,435	0.03%
2024/01/19	24.5	50.70	10	50.64	50.90	14.5	72,698	0.02%
2024/01/18	22	51.33	23	50.86	51.30	-1	72,119	0.00%
2024/01/17	23	49.65	4	50.75	49.75	19	71,254	0.03%
2024/01/16	38	51.49	17.5	52.69	51.10	20.5	70,167	0.03%
2024/01/15	92	52.34	102	52.70	52.20	-10	69,052	-0.01%	大賣/
2024/01/12	11.2	51.25	66	51.43	51.80	-54.8	68,101	-0.08%
2024/01/11	14	49.51	12	49.34	49.30	2	66,573	0.00%
2024/01/10	129	49.17	128	49.40	48.80	1	65,947	0.00%	大買/大賣/
2024/01/09	117	51.98	78	52.19	51.70	39	62,747	0.06%	大買/
2024/01/08	33	57.09	87.1	57.84	56.50	-54.1	59,929	-0.09%
2024/01/05	48	58.00	103.6	58.08	58.00	-55.6	58,241	-0.10%	大賣/
2024/01/04	134	57.53	161	57.55	57.30	-27	54,924	-0.05%	大買/大賣/
2024/01/03	10	53.72	46	54.39	54.00	-36	50,539	-0.07%
2024/01/02	240.1	53.41	175	52.82	53.00	65.1	48,572	0.13%	大買/大賣/
2023/12/29	60	51.89	31	52.15	51.30	29	46,003	0.06%
2023/12/28	45.2	51.80	10	51.98	51.90	35.2	45,551	0.08%
2023/12/27	35	53.21	33	53.03	52.60	2	44,588	0.00%
2023/12/26	40	52.59	56.8	52.68	52.00	-16.8	43,061	-0.04%
2023/12/25	39	52.95	72	52.82	51.80	-33	40,417	-0.08%
2023/12/22	138.5	56.71	133.8	57.37	57.50	4.7	36,363	0.01%	大買/大賣/
2023/12/21	86.2	53.03	78.1	53.26	55.40	8.1	30,431	0.03%
2023/12/20	45	49.55	36	49.82	50.40	9	25,050	0.04%
2023/12/19	90	49.17	91	49.21	49.30	-1	22,532	0.00%
2023/12/18	35.5	46.60	62.1	47.25	47.85	-26.6	18,279	-0.15%
2023/12/15	0	0.00	36	43.96	44.25	-36	14,910	-0.24%
2023/12/14	6	42.94	4	43.03	42.75	2	14,410	0.01%
2023/12/13	4	43.49	17	43.52	43.20	-13	14,666	-0.09%
2023/12/12	2	44.28	8	44.59	44.00	-6	16,436	-0.04%
2023/12/11	3.1	44.09	0	0.00	44.00	3.1	16,360	0.02%
2023/12/07	2	44.08	0	0.00	43.70	2	16,227	0.01%
2023/12/06	1	44.25	1	44.45	44.65	0	16,207	0.00%
2023/12/05	35	45.26	5	44.87	44.85	30	16,069	0.19%
2023/12/04	15.2	44.43	62	44.47	45.15	-46.9	15,536	-0.30%
2023/12/01	10	43.10	15	43.14	43.30	-5	14,717	-0.03%
2023/11/30	0	0.00	1	42.25	42.00	-1	14,382	-0.01%
2023/11/29	0	0.00	2	42.33	42.55	-2	14,303	-0.01%
2023/11/28	40	42.50	16	42.32	42.65	24	14,280	0.17%
2023/11/27	0	0.00	2	42.08	42.00	-2	14,187	-0.01%
2023/11/24	2	41.38	1	41.75	41.75	1	14,230	0.01%
2023/11/22	11	41.58	0	0.00	41.55	11	14,285	0.08%
2023/11/20	1	41.90	4	41.75	42.00	-3	14,564	-0.02%
2023/11/17	2	41.88	1	41.80	41.80	1	14,695	0.01%
2023/11/16	7	42.17	3	42.18	42.15	4	14,689	0.03%
2023/11/15	10	41.45	13	42.04	42.10	-3	14,752	-0.02%
2023/11/14	14	42.04	12	42.84	41.50	2	15,292	0.01%
2023/11/10	16	41.30	3	41.42	41.30	13	15,307	0.08%
2023/11/09	1	41.90	1	42.00	41.85	0	15,399	0.00%
2023/11/08	2	41.90	0	42.05	41.90	2	15,698	0.01%
2023/11/07	1.1	42.21	0	0.00	42.25	1.1	15,767	0.01%
2023/11/06	1.2	41.95	1	42.50	42.30	0.2	15,975	0.00%
2023/11/03	0	0.00	0	43.00	43.25	0	15,983	0.00%
2023/11/02	0	0.00	6	42.40	42.65	-6	16,076	-0.04%
2023/11/01	6	42.15	0	0.00	42.10	6	16,408	0.04%
2023/10/31	1	42.45	0	42.55	42.10	1	16,745	0.01%
2023/10/30	0	0.00	1	43.10	43.25	-1	16,865	-0.01%
2023/10/27	0	42.85	2	42.73	43.00	-2	16,907	-0.01%
2023/10/25	0	0.00	9	42.20	42.30	-9	17,925	-0.05%
2023/10/23	1	42.30	1	42.10	41.95	0	18,667	0.00%
2023/10/20	0	0.00	2	42.15	42.35	-2	18,868	-0.01%
2023/10/18	1	42.20	0.1	42.20	42.30	0.9	19,637	0.00%
2023/10/17	1	42.40	0	0.00	42.25	1	20,006	0.00%
2023/10/16	0	0.00	5	42.00	42.40	-5	20,676	-0.02%
2023/10/13	2.1	42.75	0	0.00	42.55	2.1	21,410	0.01%
2023/10/12	3	42.85	1	42.85	43.10	2	21,726	0.01%
2023/10/11	12.2	43.56	10	43.51	42.55	2.2	22,300	0.01%
2023/10/06	0	0.00	1	45.20	45.00	-1	23,265	0.00%
2023/10/05	1	45.35	4	45.15	44.90	-3	24,382	-0.01%
2023/10/04	0	0.00	1	44.45	44.55	-1	24,984	0.00%
2023/10/03	0	0.00	8	44.48	44.10	-8	25,836	-0.03%
2023/10/02	6	44.64	2	44.53	44.45	4	26,366	0.02%
2023/09/28	1	45.35	0	0.00	45.45	1	27,236	0.00%
2023/09/27	1	46.35	1	46.65	45.90	0	30,489	0.00%
2023/09/26	2.1	45.90	6	45.83	45.95	-3.9	33,006	-0.01%
2023/09/25	0	0.00	10	45.57	45.95	-10	37,459	-0.03%
2023/09/22	1	45.40	2.1	45.85	45.80	-1.1	39,241	0.00%
2023/09/21	0	0.00	2	45.60	45.60	-2	39,654	-0.01%
2023/09/20	4	46.56	7	46.42	46.30	-3	39,877	-0.01%
2023/09/19	0	0.00	4	45.43	45.85	-4	39,695	-0.01%
2023/09/18	4	46.18	11	45.55	45.50	-7	39,773	-0.02%
2023/09/15	22.2	46.07	13	46.25	46.45	9.2	39,977	0.02%
2023/09/14	2	44.35	6	44.31	44.60	-4	38,125	-0.01%
2023/09/13	3	43.10	0	0.00	43.30	3	38,034	0.01%
2023/09/12	1	42.90	0	0.00	43.10	1	38,359	0.00%
2023/09/11	2	42.70	2	42.95	42.50	0	38,623	0.00%
2023/09/07	6	42.61	0	0.00	42.50	6	39,057	0.02%
2023/09/06	0.1	42.90	0	0.00	42.60	0.1	39,193	0.00%
2023/09/05	0	0.00	1.1	43.29	43.30	-1.1	39,357	0.00%
2023/09/04	0	0.00	2	42.80	42.90	-2	39,782	-0.01%
2023/09/01	0.1	42.30	0	0.00	42.10	0.1	39,716	0.00%
2023/08/31	0.1	42.50	1	42.80	42.25	-0.9	39,828	0.00%
2023/08/30	1	42.20	0	0.00	42.25	1	39,936	0.00%
2023/08/28	0	0.00	11	41.61	42.00	-11	40,157	-0.03%
2023/08/24	4	42.09	3	42.15	41.95	1	40,373	0.00%
2023/08/22	1	43.10	1	42.90	43.30	0	40,211	0.00%
2023/08/21	1	43.15	0	0.00	43.10	1	40,225	0.00%
2023/08/18	19	44.43	4	44.48	43.90	15	40,110	0.04%
2023/08/17	1	41.20	1	42.50	42.55	0	39,468	0.00%
2023/08/16	2	42.00	11	42.25	42.05	-9	39,345	-0.02%
2023/08/15	2	43.65	13	43.82	43.60	-11	39,023	-0.03%
2023/08/14	16	44.17	0.2	44.20	44.05	15.8	38,934	0.04%
2023/08/11	2	45.20	1	45.10	45.30	1	38,727	0.00%
2023/08/10	4	45.33	2	45.75	45.50	2	38,714	0.01%
2023/08/09	0	0.00	2	46.28	46.00	-2	38,759	-0.01%
2023/08/08	1	46.75	0	0.00	46.40	1	38,698	0.00%
2023/08/07	1	45.65	0.1	45.65	46.40	0.9	38,780	0.00%
2023/08/04	1	46.70	2	47.00	47.15	-1	38,682	0.00%
2023/08/02	5.1	46.66	0	0.00	46.45	5.1	38,518	0.01%
2023/08/01	2	46.85	4	46.83	46.80	-2	38,578	-0.01%
2023/07/31	16	47.34	1	47.85	46.50	15	38,652	0.04%
2023/07/28	11	47.57	2	47.93	47.75	9	38,349	0.02%
2023/07/27	4	46.96	4	47.00	46.90	0	38,170	0.00%
2023/07/26	5.2	46.75	9	46.80	46.90	-3.8	38,213	-0.01%
2023/07/25	5	45.80	12	45.86	45.60	-7	38,023	-0.02%
2023/07/24	4	46.34	0	0.00	45.75	4	38,172	0.01%
2023/07/21	2.1	47.51	5	47.90	47.35	-2.9	38,225	-0.01%
2023/07/20	7	48.14	2	47.78	48.40	5	37,923	0.01%
2023/07/19	1	46.70	12.1	46.68	46.80	-11.1	37,424	-0.03%
2023/07/18	18	46.91	13.1	45.95	46.30	4.9	37,107	0.01%
2023/07/17	1	45.00	2	45.28	45.05	-1	36,551	0.00%
2023/07/14	7	45.08	17.1	45.04	44.60	-10.1	36,353	-0.03%
2023/07/13	28.7	44.55	4	44.28	44.00	24.7	36,109	0.07%
2023/07/12	22	47.01	3.5	46.71	46.25	18.5	35,144	0.05%
2023/07/11	9	48.57	3	49.43	48.40	6	34,359	0.02%
2023/07/10	20	49.20	14	49.98	48.85	6	33,858	0.02%
2023/07/07	36	50.69	30	51.03	50.60	6	33,170	0.02%
2023/07/06	24	51.10	20	51.11	51.00	4	32,733	0.01%
2023/07/05	57.3	52.00	66	51.91	51.70	-8.7	32,089	-0.03%
2023/07/04	13	54.00	25.2	54.11	54.20	-12.2	29,285	-0.04%
2023/07/03	47.3	68.36	2,584.5	67.32	69.30	-2,537.2	26,890	-9.44%	大賣/鉅額交易
2023/06/30	25.1	62.43	23.3	62.22	63.00	1.8	22,631	0.01%
2023/06/29	25	60.01	1,003	60.01	60.10	-978	20,969	-4.66%	大賣/鉅額交易
2023/06/28	12	60.62	4.1	60.70	60.70	7.9	20,607	0.04%
2023/06/27	2	61.60	11	61.48	61.10	-9	20,361	-0.04%
2023/06/26	5	61.46	2	62.00	61.10	3	20,295	0.01%
2023/06/21	9.5	62.14	1	62.20	61.50	8.5	20,189	0.04%
2023/06/20	2	63.30	1	63.70	63.20	1	19,866	0.01%
2023/06/19	2	63.75	0	0.00	63.50	2	19,802	0.01%
2023/06/16	3	64.60	6	64.68	64.80	-3	19,725	-0.02%
2023/06/15	1	64.30	0	0.00	64.10	1	19,599	0.01%
2023/06/14	4	64.45	10	63.88	64.30	-6	19,652	-0.03%
2023/06/13	1	63.00	3	63.17	63.20	-2	20,100	-0.01%
2023/06/12	2	62.55	1	62.40	63.00	1	21,149	0.00%
2023/06/09	7	62.70	1	62.80	62.90	6	22,330	0.03%
2023/06/08	6	62.75	18	62.43	62.60	-12	23,461	-0.05%
2023/06/07	2	61.50	0	61.80	61.70	2	26,858	0.01%
2023/06/06	0.1	61.50	1	61.50	61.70	-0.9	27,226	0.00%
2023/06/05	4	61.05	1	61.10	60.90	3	27,587	0.01%
2023/06/02	0	0.00	2	61.65	61.50	-2	27,811	-0.01%
2023/06/01	2	60.65	4	60.40	61.40	-2	28,459	-0.01%
2023/05/31	6	61.27	0	0.00	60.80	6	29,434	0.02%
2023/05/30	6	61.62	1	61.40	61.30	5	29,898	0.02%
2023/05/29	0	0.00	5	62.04	62.00	-5	30,085	-0.02%
2023/05/26	5	61.48	15	61.35	61.30	-10	30,598	-0.03%
2023/05/25	13	61.33	0	0.00	61.10	13	31,159	0.04%
2023/05/24	2	62.00	0	0.00	61.90	2	31,696	0.01%
2023/05/23	0	0.00	1	61.70	61.70	-1	32,291	0.00%
2023/05/22	2	62.15	5	62.06	62.10	-3	32,291	-0.01%
2023/05/19	2	61.25	1	61.20	61.30	1	32,218	0.00%
2023/05/18	5	61.48	0	0.00	61.30	5	32,251	0.02%
2023/05/17	0	0.00	5.1	61.40	61.20	-5.1	32,327	-0.02%
2023/05/16	4	60.95	2	61.40	60.90	2	32,444	0.01%
2023/05/15	3	59.80	8	60.29	61.20	-5	32,668	-0.02%
2023/05/12	3	60.43	1.5	60.50	60.20	1.5	32,769	0.00%
2023/05/11	4	60.58	3	60.23	60.10	1	32,791	0.00%
2023/05/10	10	61.06	7	61.32	61.60	3	32,647	0.01%
2023/05/09	3	60.47	1	60.50	60.30	2	32,509	0.01%
2023/05/08	2	60.60	1	60.60	60.50	1	32,727	0.00%
2023/05/05	25	61.04	1	61.10	61.20	24	33,125	0.07%
2023/05/04	5	60.86	3	60.90	60.80	2	33,362	0.01%
2023/05/03	7.1	60.85	2	61.00	60.70	5.1	33,379	0.02%
2023/05/02	6.2	61.57	0	0.00	61.90	6.2	33,340	0.02%
2023/04/28	3.3	62.97	2	62.85	63.10	1.3	33,450	0.00%
2023/04/27	5.7	61.92	0	0.00	61.70	5.7	33,449	0.02%
2023/04/26	4	62.63	11	62.48	62.40	-7	33,449	-0.02%
2023/04/25	2	63.90	6	64.36	63.70	-4	33,282	-0.01%
2023/04/24	5	64.62	0	0.00	64.70	5	33,348	0.01%
2023/04/21	9	65.48	1	66.60	64.90	8	33,497	0.02%
2023/04/20	7	66.97	11	67.06	66.40	-4	33,407	-0.01%
2023/04/19	5.4	66.10	1	66.20	66.00	4.4	33,575	0.01%
2023/04/18	5.5	66.92	4	67.45	66.40	1.5	33,590	0.00%
2023/04/17	1	67.80	11	67.64	67.70	-10	33,504	-0.03%
2023/04/14	3	66.93	0	0.00	66.80	3	33,500	0.01%
2023/04/13	3	66.27	1	66.60	66.30	2	33,627	0.01%
2023/04/12	2	66.50	6	66.22	66.40	-4	33,872	-0.01%
2023/04/11	1	65.70	5	65.86	65.60	-4	33,885	-0.01%
2023/04/10	8	65.76	4	66.18	65.70	4	34,120	0.01%
2023/04/07	4	65.13	18	65.54	65.60	-14	34,136	-0.04%
2023/04/06	8	64.36	1	64.80	64.00	7	34,381	0.02%
2023/03/31	5	64.54	3	64.27	64.30	2	34,969	0.01%
2023/03/30	4	63.53	13	63.30	63.30	-9	37,128	-0.02%
2023/03/29	4.1	63.82	0.1	63.90	63.50	4	38,375	0.01%
2023/03/28	3	64.27	5	64.30	64.00	-2	39,630	-0.01%
2023/03/27	4	64.05	3	64.40	64.20	1	41,065	0.00%
2023/03/24	3	64.00	20	64.20	64.20	-17	43,592	-0.04%
2023/03/23	8	64.38	2	64.20	64.10	6	43,772	0.01%
2023/03/22	1.2	65.43	14	65.35	65.30	-12.8	43,827	-0.03%
2023/03/21	5	65.46	41	65.55	65.10	-36	44,274	-0.08%
2023/03/20	14	65.91	3	66.27	65.80	11	44,251	0.02%
2023/03/17	6	65.22	1	65.10	65.40	5	44,367	0.01%
2023/03/16	8	65.44	5	65.84	64.70	3	44,186	0.01%
2023/03/15	12.2	67.44	9	67.50	66.50	3.2	43,768	0.01%
2023/03/14	25.2	67.73	14	68.04	67.50	11.2	43,133	0.03%
2023/03/13	31	69.26	26	69.34	69.10	5	42,354	0.01%
2023/03/10	205.1	68.93	197	68.96	68.70	8.1	41,250	0.02%	大買/大賣/
2023/03/09	56	66.85	47.1	66.83	67.00	8.9	38,207	0.02%
2023/03/08	18.2	66.31	0	0.00	66.30	18.2	38,303	0.05%
2023/03/07	44	67.23	44	67.52	67.40	0	38,327	0.00%
2023/03/06	47	67.44	34	67.51	67.50	13	38,351	0.03%
2023/03/03	15	66.13	20	66.36	67.10	-5	38,223	-0.01%
2023/03/02	15	65.50	48	65.44	65.60	-33	37,646	-0.09%
2023/03/01	27.1	63.63	3	63.63	63.80	24.1	37,249	0.06%
2023/02/24	13	64.41	7	64.36	64.60	6	37,154	0.02%
2023/02/23	18	64.18	11	64.21	64.30	7	36,786	0.02%
2023/02/22	6	62.90	9	62.94	62.60	-3	36,541	-0.01%
2023/02/21	9	61.64	37	62.30	62.80	-28	36,156	-0.08%
2023/02/20	2	60.10	10	60.44	60.50	-8	36,047	-0.02%
2023/02/17	3	59.70	3	59.73	59.80	0	36,564	0.00%
2023/02/16	2	60.30	2	60.35	60.30	0	37,101	0.00%
2023/02/15	5	60.10	1	60.30	60.00	4	38,017	0.01%
2023/02/14	12	59.88	13	60.46	60.70	-1	38,376	0.00%
2023/02/13	9	59.13	0	0.00	59.00	9	38,820	0.02%
2023/02/10	41	61.37	22	61.62	60.60	19	39,575	0.05%
2023/02/09	4	61.83	6	61.70	61.70	-2	39,863	-0.01%
2023/02/08	21	61.80	21	61.90	61.80	0	40,532	0.00%
2023/02/07	11	61.80	10	61.90	61.70	1	40,938	0.00%
2023/02/06	15	62.09	4	63.05	61.70	11	41,610	0.03%
2023/02/03	35	64.21	47	64.43	63.60	-12	41,807	-0.03%
2023/02/02	2	62.95	13	63.32	63.50	-11	41,682	-0.03%
2023/02/01	3	62.77	1	62.90	62.40	2	41,946	0.00%
2023/01/31	1	61.80	10	62.17	62.50	-9	42,304	-0.02%
2023/01/30	6.1	61.40	4	61.28	61.30	2.1	42,519	0.00%
2023/01/17	5	61.86	7	61.79	62.00	-2	42,507	0.00%
2023/01/16	13	61.15	16	61.15	61.10	-3	42,923	-0.01%
2023/01/13	5	62.02	0	0.00	61.90	5	42,948	0.01%
2023/01/12	9	62.56	5	62.38	62.00	4	43,652	0.01%
2023/01/11	22	63.66	27	64.07	63.20	-5	43,990	-0.01%
2023/01/10	48	63.46	43	63.74	62.90	5	44,451	0.01%
2023/01/09	60	63.18	44	63.40	63.30	16	45,826	0.03%
2023/01/06	2	63.55	5	63.72	63.60	-3	46,392	-0.01%
2023/01/05	9	63.89	5	64.16	63.70	4	46,811	0.01%
2023/01/04	10	64.15	32	63.83	63.50	-22	47,306	-0.05%
2023/01/03	3	64.80	0	0.00	64.60	3	47,512	0.01%
2022/12/30	120	65.86	82	65.84	65.50	38	47,447	0.08%	大買/
2022/12/29	21	64.13	24	64.47	64.80	-3	47,766	-0.01%
2022/12/28	20	64.50	10	65.20	63.90	10	48,395	0.02%
2022/12/27	9	65.79	11	65.55	65.10	-2	48,879	0.00%
2022/12/26	58	65.82	42	66.25	65.00	16	49,611	0.03%
2022/12/23	38	67.12	33	67.31	67.30	5	49,849	0.01%
2022/12/22	57.1	67.89	69	67.69	68.00	-11.9	49,962	-0.02%
2022/12/21	28	65.55	33	65.68	65.70	-5	48,536	-0.01%
2022/12/20	107	65.27	126	65.40	63.90	-19	48,045	-0.04%	大買/大賣/
2022/12/19	156	65.46	159	65.80	64.30	-3	48,056	-0.01%	大買/大賣/
2022/12/16	61.1	65.69	66	64.97	65.30	-4.9	47,130	-0.01%
2022/12/15	11	62.49	25	62.65	62.80	-14	45,315	-0.03%
2022/12/14	24	62.06	2	62.15	62.00	22	46,068	0.05%
2022/12/13	8	63.31	23	63.37	63.20	-15	46,340	-0.03%
2022/12/12	6	61.98	1	62.10	61.80	5	46,966	0.01%
2022/12/09	0	0.00	10	62.10	62.80	-10	47,494	-0.02%
2022/12/07	6	61.28	2	61.50	60.90	4	48,316	0.01%
2022/12/06	14.2	62.52	13	62.22	61.70	1.2	48,303	0.00%
2022/12/05	12	64.13	1	64.60	63.80	11	48,689	0.02%
2022/12/02	7.2	64.94	21	64.91	64.80	-13.8	49,137	-0.03%
2022/12/01	14.3	66.88	10	65.99	65.40	4.3	49,641	0.01%
2022/11/30	1.5	65.33	7	65.53	66.10	-5.5	49,206	-0.01%
2022/11/29	3	63.93	19	64.64	65.10	-16	49,503	-0.03%
2022/11/28	12	63.95	5	64.22	63.50	7	50,617	0.01%
2022/11/25	3	65.37	12.3	65.56	64.90	-9.3	50,539	-0.02%
2022/11/24	3	62.67	20	63.38	64.60	-17	50,633	-0.03%
2022/11/23	6	62.45	9	62.78	62.50	-3	50,427	-0.01%
2022/11/22	8	61.75	7.2	62.01	61.70	0.8	50,768	0.00%
2022/11/21	9	62.19	4.1	61.68	61.40	4.9	50,760	0.01%
2022/11/18	18.1	63.58	4	64.20	63.00	14.1	50,662	0.03%
2022/11/17	1	64.60	1	65.20	64.80	0	50,562	0.00%
2022/11/16	9	64.92	4	65.55	64.60	5	50,600	0.01%
2022/11/15	13	65.37	2	65.35	65.30	11	50,611	0.02%
2022/11/14	9	65.94	10	66.10	66.20	-1	50,242	0.00%
2022/11/11	13	65.56	12	65.92	65.20	1	49,814	0.00%
2022/11/10	7	63.99	6	64.32	64.30	1	49,247	0.00%
2022/11/09	12	63.87	42	63.51	64.50	-30	49,377	-0.06%
2022/11/08	37	64.04	26	63.75	63.40	11	49,893	0.02%
2022/11/07	6.1	62.25	10	62.47	62.30	-3.9	49,150	-0.01%
2022/11/04	5	60.80	3	61.43	61.20	2	48,969	0.00%
2022/11/03	7	58.77	7	59.04	60.20	0	48,969	0.00%
2022/11/02	7	60.06	20	60.64	59.80	-13	49,333	-0.03%
2022/11/01	7	59.53	3	60.20	59.10	4	49,288	0.01%
2022/10/31	19	60.21	17	60.52	60.20	2	49,669	0.00%
2022/10/28	35	61.84	1	62.70	60.60	34	49,591	0.07%
2022/10/27	17	61.78	46	62.78	63.20	-29	49,294	-0.06%
2022/10/26	11	60.96	10	61.47	61.90	1	49,355	0.00%
2022/10/25	4	61.65	6	62.10	61.50	-2	49,192	0.00%
2022/10/24	17	62.84	7.1	63.35	62.10	9.9	49,952	0.02%
2022/10/21	1	61.70	9	61.78	61.00	-8	49,859	-0.02%
2022/10/20	18	59.83	3	59.53	61.80	15	49,937	0.03%
2022/10/19	10	63.07	18	63.19	63.00	-8	49,334	-0.02%
2022/10/18	4	61.93	8	62.16	61.90	-4	49,242	-0.01%
2022/10/17	34	58.25	27	58.02	60.00	7	49,301	0.01%
2022/10/14	5	61.40	24.1	62.38	62.80	-19.1	48,372	-0.04%
2022/10/13	5	60.72	5	60.36	59.30	0	48,140	0.00%
2022/10/12	6	61.93	1	62.10	61.60	5	48,515	0.01%
2022/10/11	6	63.87	2	64.50	63.70	4	48,132	0.01%
2022/10/07	6	65.30	12	65.22	65.10	-6	48,274	-0.01%
2022/10/06	13	63.53	12	64.36	65.00	1	48,762	0.00%
2022/10/05	9	65.14	15	65.31	64.70	-6	48,742	-0.01%
2022/10/04	37	63.89	36	63.84	63.80	1	48,954	0.00%
2022/10/03	11	63.15	13	63.15	63.50	-2	48,972	0.00%
2022/09/30	11.1	59.30	16	58.86	61.50	-4.9	49,276	-0.01%
2022/09/29	13	61.85	25	60.49	59.90	-12	49,257	-0.02%
2022/09/28	14	61.89	27	61.96	60.30	-13	49,185	-0.03%
2022/09/27	22	63.01	30.1	63.21	63.80	-8.1	49,868	-0.02%
2022/09/26	12	63.16	6	63.05	61.60	6	50,080	0.01%
2022/09/23	6.2	67.65	15	68.22	67.40	-8.9	50,087	-0.02%
2022/09/22	15	67.02	17	67.22	66.50	-2	50,980	0.00%
2022/09/21	12	67.98	26	69.19	68.90	-14	52,291	-0.03%
2022/09/20	18.1	69.19	22	69.38	68.50	-4	53,657	-0.01%
2022/09/19	35	70.01	23	68.41	68.00	12	54,545	0.02%
2022/09/16	15	71.72	8	72.14	73.50	7	55,737	0.01%
2022/09/15	22	72.81	7	73.41	72.60	15	57,078	0.03%
2022/09/14	8	70.38	10	69.81	71.80	-2	58,063	0.00%
2022/09/13	6	71.38	4	71.78	71.10	2	58,936	0.00%
2022/09/12	12	69.06	19.3	70.28	71.00	-7.3	60,447	-0.01%
2022/09/08	10	68.27	29	68.12	67.80	-19	60,618	-0.03%
2022/09/07	19.1	69.45	21	69.30	69.60	-1.9	60,925	0.00%
2022/09/06	9	71.78	6	71.48	70.60	3	60,618	0.00%
2022/09/05	9	70.46	24	70.87	70.80	-15	60,842	-0.02%
2022/09/02	37	73.12	18	71.69	71.10	19	60,915	0.03%
2022/09/01	5	77.46	51	77.89	76.80	-46	59,901	-0.08%
2022/08/31	14.2	77.82	19	77.96	78.90	-4.9	60,664	-0.01%
2022/08/30	7	79.07	3	79.00	78.90	4	61,022	0.01%
2022/08/29	19	79.06	7	79.20	79.60	12	60,912	0.02%
2022/08/26	2	83.45	2	84.00	83.40	0	60,860	0.00%
2022/08/25	6	82.97	6	83.23	83.40	0	60,824	0.00%
2022/08/24	9	82.67	3	82.23	82.10	6	61,032	0.01%
2022/08/23	11.1	83.19	6	83.37	83.00	5.1	61,445	0.01%
2022/08/22	1,008.1	85.11	2	84.10	83.60	1,006.1	61,908	1.63%	大買/鉅額交易
2022/08/19	2	86.70	2	86.65	86.40	0	62,006	0.00%
2022/08/18	610	86.41	9	86.48	86.50	601	62,392	0.96%	大買/鉅額交易
2022/08/17	922	86.48	57	87.08	86.40	865	62,883	1.38%	大買/鉅額交易
2022/08/16	35.3	86.43	110	86.89	86.00	-74.8	63,549	-0.12%	大賣/
2022/08/15	1,048.1	88.27	25	87.98	87.50	1,023.1	65,024	1.57%	大買/鉅額交易
2022/08/12	4	91.08	25	91.04	91.10	-21	64,330	-0.03%
2022/08/11	220	92.46	14	91.22	91.00	206	64,799	0.32%	大買/鉅額交易
2022/08/10	19	92.43	12.1	92.16	91.10	6.9	64,739	0.01%
2022/08/09	26.2	92.71	27	92.30	93.30	-0.8	64,922	0.00%
2022/08/08	4	90.58	28	90.14	91.10	-24	65,189	-0.04%
2022/08/05	6	90.02	68.5	89.72	90.50	-62.4	64,822	-0.10%
2022/08/04	8	87.10	33	86.32	87.50	-25	64,639	-0.04%
2022/08/03	6	87.33	14	87.81	87.00	-8	64,774	-0.01%
2022/08/02	55	87.64	0	0.00	87.50	55	65,237	0.08%
2022/08/01	2	89.80	43	89.14	90.00	-41	65,706	-0.06%
2022/07/29	24	89.65	72	89.46	89.60	-48	66,156	-0.07%
2022/07/28	40	87.55	11	86.67	86.50	29	66,003	0.04%
2022/07/27	24	87.72	14	88.26	88.20	10	66,676	0.01%
2022/07/26	15	87.11	20	86.66	86.70	-5	66,726	-0.01%
2022/07/25	32	87.39	37.1	88.09	86.90	-5.1	67,735	-0.01%
2022/07/22	47	88.72	20	89.23	89.50	27	67,498	0.04%
2022/07/21	7	87.67	30	88.11	88.30	-23	67,386	-0.03%
2022/07/20	45	87.44	48	87.31	86.60	-3	67,091	0.00%
2022/07/19	30	87.45	19	87.64	87.80	11	67,290	0.02%
2022/07/18	7.1	85.79	25	86.78	85.60	-17.9	67,138	-0.03%
2022/07/15	37	86.16	29	86.17	86.00	8	67,442	0.01%
2022/07/14	17	86.38	29	86.09	87.50	-12	67,226	-0.02%
2022/07/13	29	84.99	21	85.31	83.90	8	66,766	0.01%
2022/07/12	39	83.83	25	82.53	82.10	14	66,490	0.02%
2022/07/11	22	87.78	45	87.09	88.20	-23	65,798	-0.03%
2022/07/08	32.1	86.17	71	86.17	86.50	-38.9	65,521	-0.06%
2022/07/07	49	82.37	33	81.65	83.20	16	64,780	0.02%
2022/07/06	15	81.64	13	81.38	80.30	2	64,637	0.00%
2022/07/05	33	80.36	20	81.05	82.10	13	64,396	0.02%
2022/07/04	23	77.45	30	78.29	78.20	-7	63,460	-0.01%
2022/07/01	16	80.29	18	81.15	77.80	-2	63,137	0.00%
2022/06/30	30	82.32	22	82.71	82.30	8	62,173	0.01%
2022/06/29	52	87.64	40	86.47	85.50	12	61,324	0.02%
2022/06/28	103	89.44	91	89.98	91.70	12	59,592	0.02%	大買/
2022/06/27	12	85.94	24	85.95	86.10	-12	57,684	-0.02%
2022/06/24	56.6	100.02	76.1	100.29	98.30	-19.5	56,688	-0.03%
2022/06/23	75	98.15	86	98.12	96.20	-11	55,115	-0.02%
2022/06/22	73.2	104.59	91	105.35	101.00	-17.8	54,660	-0.03%
2022/06/21	128.6	109.90	144	110.33	109.50	-15.5	53,484	-0.03%	大買/大賣/
2022/06/20	129.1	112.39	172	112.89	111.50	-42.9	52,638	-0.08%	大買/大賣/
2022/06/17	37.1	117.24	35	117.66	119.50	2.1	51,241	0.00%
2022/06/16	29.1	118.83	4	121.13	117.00	25.1	51,178	0.05%
2022/06/15	13	122.96	4	123.63	122.00	9	51,700	0.02%
2022/06/14	20.9	120.74	9	122.00	123.50	11.9	54,011	0.02%
2022/06/13	75.2	121.30	6	121.58	120.50	69.2	58,139	0.12%
2022/06/10	15.1	125.27	13	125.62	126.00	2.1	62,125	0.00%
2022/06/09	35.1	126.49	31.1	127.19	126.50	4	64,603	0.01%
2022/06/08	105	129.98	50	129.36	130.00	55	64,840	0.08%	大買/
2022/06/07	2	126.75	28	127.23	127.00	-26	65,936	-0.04%
2022/06/06	18	127.42	8.1	128.03	126.50	9.9	68,012	0.01%
2022/06/02	2.1	125.52	3	126.50	126.50	-0.9	70,608	0.00%
2022/06/01	1.1	125.55	10	126.15	126.00	-8.9	74,008	-0.01%
2022/05/31	9.1	124.51	101	124.28	124.50	-91.9	78,382	-0.12%	大賣/
2022/05/30	11	127.23	7	127.57	127.00	4	79,315	0.01%
2022/05/27	4	127.13	14	127.36	128.00	-10	79,731	-0.01%
2022/05/26	12	126.75	17	126.79	125.50	-5	80,643	-0.01%
2022/05/25	12.1	126.24	10	126.45	127.00	2.1	81,062	0.00%
2022/05/24	10	126.55	6.5	127.39	125.00	3.6	81,523	0.00%
2022/05/23	164	122.76	117	125.35	127.00	47	81,311	0.06%	大買/大賣/
2022/05/20	17	117.21	17	117.94	117.50	0	80,820	0.00%
2022/05/19	33.2	113.92	29	113.24	115.00	4.2	81,893	0.01%
2022/05/18	13	117.69	6	117.92	117.50	7	82,686	0.01%
2022/05/17	26	116.89	33	117.03	116.50	-7	82,835	-0.01%
2022/05/16	36.4	119.90	15	119.57	119.00	21.4	82,318	0.03%
2022/05/13	16.2	123.47	7.1	123.99	123.50	9.1	81,633	0.01%
2022/05/12	38.5	122.04	17	121.94	121.00	21.5	82,357	0.03%
2022/05/11	18	125.64	4	125.50	124.00	14	82,420	0.02%
2022/05/10	13	126.08	9	126.06	127.50	4	82,463	0.00%
2022/05/09	32.1	126.55	11.2	127.85	126.00	20.9	82,564	0.03%
2022/05/06	5	128.60	8	129.06	130.50	-3	83,956	0.00%
2022/05/05	31	130.23	26.1	130.71	130.00	4.9	84,000	0.01%
2022/05/04	34	129.97	54	130.11	130.00	-20	83,662	-0.02%
2022/05/03	27	125.09	6	125.67	126.50	21	83,182	0.03%
2022/04/29	11	125.59	40.1	125.25	126.00	-29.1	83,396	-0.03%
2022/04/28	14.1	120.87	5	121.90	120.50	9.1	83,043	0.01%
2022/04/27	32	119.73	26	120.02	121.00	6	83,084	0.01%
2022/04/26	16.1	121.63	9	121.33	121.00	7.1	83,162	0.01%
2022/04/25	26.1	121.71	16	122.41	121.50	10.1	83,168	0.01%
2022/04/22	27	126.04	20	125.95	126.50	7	82,614	0.01%
2022/04/21	25	125.20	14	125.11	125.00	11	82,619	0.01%
2022/04/20	19	123.84	7	124.07	123.50	12	82,611	0.01%
2022/04/19	8	123.19	18	123.67	123.00	-10	82,899	-0.01%
2022/04/18	34	121.71	11	121.36	121.00	23	83,044	0.03%
2022/04/15	3	122.83	45.1	123.88	124.00	-42.1	83,260	-0.05%
2022/04/14	38	123.97	13	123.12	122.00	25	83,333	0.03%
2022/04/13	6	123.67	21	123.57	124.50	-15	83,224	-0.02%
2022/04/12	26.1	120.52	5	120.80	120.00	21.1	83,001	0.03%
2022/04/11	9.1	122.88	3	124.50	121.50	6.1	82,677	0.01%
2022/04/08	6	122.17	11	122.77	124.00	-5	83,699	-0.01%
2022/04/07	34	120.24	10	120.30	119.00	24	84,236	0.03%
2022/04/06	12.8	123.68	0	0.00	123.50	12.8	83,973	0.02%
2022/04/01	20	125.23	20	125.55	126.50	0	84,317	0.00%
2022/03/31	15	124.43	19	124.29	124.50	-4	83,818	0.00%
2022/03/30	7	124.29	17.1	124.26	124.00	-10.1	83,671	-0.01%
2022/03/29	11	124.45	8	124.25	123.50	3	83,578	0.00%
2022/03/28	26	120.83	25	120.80	122.50	1	83,389	0.00%
2022/03/25	47.3	123.14	98	123.65	122.00	-50.7	83,417	-0.06%
2022/03/24	43.1	128.85	24.1	128.35	128.00	19	82,453	0.02%
2022/03/23	23	130.57	27	130.87	130.50	-4	82,569	0.00%
2022/03/22	23.1	131.22	11	130.68	129.50	12.1	82,630	0.01%
2022/03/21	13.1	130.51	47	130.94	131.50	-33.9	83,027	-0.04%
2022/03/18	33.4	130.11	11	130.18	130.00	22.4	83,743	0.03%
2022/03/17	100	130.37	68	132.15	133.00	32	83,304	0.04%
2022/03/16	53.3	128.30	77.7	128.76	127.00	-24.4	81,632	-0.03%
2022/03/15	117.6	132.94	62.3	132.80	130.00	55.3	77,870	0.07%	大買/
2022/03/14	45.5	130.41	50.1	131.28	132.50	-4.6	75,063	-0.01%
2022/03/11	45.3	124.73	24	125.63	125.50	21.3	74,144	0.03%
2022/03/10	85.1	127.13	66	126.14	124.00	19.1	74,720	0.03%
2022/03/09	43	122.20	22	123.45	125.50	21	74,426	0.03%
2022/03/08	48.1	119.15	38	120.34	118.00	10.1	75,309	0.01%
2022/03/07	42	129.80	73.7	127.38	125.50	-31.7	73,027	-0.04%
2022/03/04	118	130.62	179.4	132.93	133.00	-61.4	70,755	-0.09%	大買/大賣/
2022/03/03	65	123.58	39	124.15	125.00	26	67,329	0.04%
2022/03/02	22.2	120.46	22.7	120.76	120.50	-0.5	67,365	0.00%
2022/03/01	9	118.44	20.1	119.25	120.50	-11.1	67,492	-0.02%
2022/02/25	17	115.88	25	116.32	115.50	-8	66,518	-0.01%
2022/02/24	62	113.27	55	113.44	112.50	7	66,509	0.01%
2022/02/23	24	114.94	11	115.82	116.00	13	66,667	0.02%
2022/02/22	114.2	113.46	191	113.93	113.50	-76.8	66,784	-0.11%	大買/大賣/
2022/02/21	10	119.25	36	119.61	119.50	-26	66,056	-0.04%
2022/02/18	51.2	113.94	70	115.04	116.50	-18.8	65,633	-0.03%
2022/02/17	63	112.70	21	114.07	112.00	42	65,389	0.06%
2022/02/16	31	112.79	11	113.05	112.50	20	65,849	0.03%
2022/02/15	20	111.53	22	111.09	111.00	-2	67,216	0.00%
2022/02/14	61.1	112.72	60	113.39	110.50	1.1	69,698	0.00%
2022/02/11	43	113.36	13.1	113.50	112.00	29.9	70,922	0.04%
2022/02/10	70	113.24	42	112.76	114.00	28	73,391	0.04%
2022/02/09	62.1	112.60	29.1	113.05	112.00	33	75,972	0.04%
2022/02/08	79.3	112.16	41	112.51	112.50	38.3	76,404	0.05%
2022/02/07	13	100.77	24	106.29	108.00	-11	75,977	-0.01%
2022/01/26	15.3	97.81	7	98.79	98.60	8.3	77,797	0.01%
2022/01/25	9.9	96.72	16	97.52	95.10	-6.1	78,903	-0.01%
2022/01/24	6	99.15	18.7	98.26	99.90	-12.7	79,863	-0.02%
2022/01/21	20.1	100.38	42.7	100.07	99.00	-22.6	81,531	-0.03%
2022/01/20	6	104.50	2	104.00	104.00	4	81,873	0.00%
2022/01/19	18	104.64	14	104.14	104.00	4	82,182	0.00%
2022/01/18	7.3	106.26	8.1	106.44	106.50	-0.9	82,578	0.00%
2022/01/17	17	105.41	18	105.39	105.50	-1	84,025	0.00%
2022/01/14	23	105.74	27	104.63	107.50	-4	85,320	0.00%
2022/01/13	7	106.43	40	106.55	105.00	-33	85,258	-0.04%
2022/01/12	20.3	110.34	73.1	108.69	108.00	-52.8	85,586	-0.06%
2022/01/11	9	112.17	27	111.85	112.00	-18	86,061	-0.02%
2022/01/10	51.3	111.20	47	111.48	111.50	4.3	88,288	0.00%
2022/01/07	13.1	113.77	7.1	114.06	113.50	6	88,943	0.01%
2022/01/06	19.1	115.16	5	115.80	114.50	14.1	90,871	0.02%
2022/01/05	3	114.50	6	116.17	115.00	-3	92,607	0.00%
2022/01/04	21	114.64	25	114.50	115.50	-4	94,435	0.00%
2022/01/03	71.3	116.42	101	115.52	114.50	-29.7	95,492	-0.03%	大賣/
2021/12/30	23.9	121.58	79	121.26	121.00	-55.1	96,085	-0.06%
2021/12/29	4	125.00	5.6	125.84	124.50	-1.6	96,956	0.00%
2021/12/28	13	125.08	15	125.50	125.00	-2	99,686	0.00%
2021/12/27	7	122.93	3	123.17	122.50	4	102,126	0.00%
2021/12/24	8	122.63	5	122.80	122.50	3	104,474	0.00%
2021/12/23	7	125.00	12	124.58	122.50	-5	104,848	0.00%
2021/12/22	3	124.67	7	125.29	124.00	-4	105,445	0.00%
2021/12/21	8	123.31	9.2	123.23	125.50	-1.2	106,154	0.00%
2021/12/20	8.3	123.51	4	122.13	122.00	4.3	106,601	0.00%
2021/12/17	3	124.17	25	124.50	123.50	-22	107,404	-0.02%
2021/12/16	18.1	123.81	13	123.85	122.00	5.1	107,424	0.00%
2021/12/15	33	120.82	13	121.96	122.50	20	107,772	0.02%
2021/12/14	31.1	122.13	9.1	121.83	120.00	22	108,598	0.02%
2021/12/13	37	128.11	33.4	128.45	127.50	3.6	107,638	0.00%
2021/12/10	12.1	124.34	31	124.47	124.00	-18.9	107,904	-0.02%
2021/12/09	20.4	127.71	40	127.30	128.50	-19.6	108,286	-0.02%
2021/12/08	29	129.19	36	127.85	127.00	-7	108,570	-0.01%
2021/12/07	37	126.14	46.2	127.25	126.50	-9.2	108,326	-0.01%
2021/12/06	15.6	126.28	11	125.45	125.50	4.6	107,348	0.00%
2021/12/03	26.1	123.83	46.2	123.93	121.00	-20.1	107,425	-0.02%
2021/12/02	103.3	121.96	70	121.01	122.00	33.3	108,920	0.03%	大買/
2021/12/01	15	114.90	7	115.07	115.00	8	108,146	0.01%
2021/11/30	10	113.65	40	114.64	115.50	-30	109,446	-0.03%
2021/11/29	13	110.73	15	111.00	110.00	-2	110,108	0.00%
2021/11/26	28	110.71	15	111.63	108.50	13	111,251	0.01%
2021/11/25	24	114.15	15	114.27	114.50	9	111,468	0.01%
2021/11/24	11	110.82	1	111.00	111.00	10	111,235	0.01%
2021/11/23	13	111.88	17	111.94	111.00	-4	112,812	0.00%
2021/11/22	19.1	110.59	37.1	111.58	110.50	-18	114,198	-0.02%
2021/11/19	18	108.97	5.1	109.81	107.50	12.9	114,975	0.01%
2021/11/18	9	110.22	15	109.80	109.50	-6	117,677	-0.01%
2021/11/17	16.1	107.91	11	109.55	107.50	5.1	121,270	0.00%
2021/11/16	1.1	107.62	21	108.79	110.00	-20	123,103	-0.02%
2021/11/15	13.1	106.27	22.2	106.60	105.00	-9.1	127,419	-0.01%
2021/11/12	37.3	108.42	6	107.58	106.50	31.3	131,716	0.02%
2021/11/11	33.1	111.07	78	108.49	106.00	-45	132,977	-0.03%
2021/11/10	59	118.07	13	117.54	115.00	46	135,003	0.03%
2021/11/09	75.1	116.84	62	117.35	116.00	13.1	140,209	0.01%
2021/11/08	57	110.32	54	113.08	118.00	3	142,061	0.00%
2021/11/05	51	106.67	46	106.02	107.50	5	139,337	0.00%
2021/11/04	46.3	110.25	30	109.58	106.00	16.3	138,354	0.01%
2021/11/03	74.1	107.43	54.1	107.60	108.50	20	136,510	0.01%
2021/11/02	31	100.85	20.4	101.14	101.50	10.6	134,128	0.01%
2021/11/01	19	98.71	48.1	98.85	98.00	-29.1	132,545	-0.02%
2021/10/29	37.1	93.87	41.1	94.54	96.50	-4	131,175	0.00%
2021/10/28	12	91.71	11.1	91.82	90.60	0.9	129,241	0.00%
2021/10/27	4	89.15	5	89.50	89.30	-1	128,450	0.00%
2021/10/26	12	90.03	4.1	90.25	90.40	8	128,539	0.01%
2021/10/25	6	87.82	19.2	88.80	89.50	-13.2	128,190	-0.01%
2021/10/22	23	86.24	19	85.91	85.10	4	134,285	0.00%
2021/10/21	1	90.50	14	89.22	89.30	-13	138,034	-0.01%
2021/10/20	9	89.70	11	90.22	88.30	-2	141,419	0.00%
2021/10/19	20	89.68	6	89.28	88.00	14	147,572	0.01%
2021/10/18	66	86.59	60	84.89	89.00	6	153,817	0.00%
2021/10/15	29	92.39	16	92.52	92.30	13	158,915	0.01%
2021/10/14	35	91.59	68	91.06	92.40	-33	165,462	-0.02%
2021/10/13	52	90.76	31	90.29	88.50	21	169,792	0.01%
2021/10/12	47	91.01	121	90.39	87.40	-74	178,274	-0.04%	大賣/
2021/10/08	55	97.32	26	97.11	96.80	29	182,954	0.02%
2021/10/07	19	97.89	30	97.57	98.50	-11	193,894	-0.01%
2021/10/06	77.1	95.08	62	93.91	92.50	15.1	200,591	0.01%
2021/10/05	204	96.37	213	95.88	98.20	-9	207,184	0.00%	大買/大賣/
2021/10/04	89	99.30	74	98.93	97.20	15	213,430	0.01%
2021/10/01	60	111.07	105	111.51	108.00	-45	221,206	-0.02%	大賣/
2021/09/30	37	118.43	26	118.02	119.50	11	228,637	0.00%
2021/09/29	31	117.24	39	117.26	116.50	-8	234,860	0.00%
2021/09/28	14.2	120.04	17	119.79	119.00	-2.8	235,128	0.00%
2021/09/27	5.1	127.46	6.2	127.63	124.50	-1.1	235,404	0.00%
2021/09/24	6	125.25	17	125.79	126.50	-11	235,906	0.00%
2021/09/23	19	122.21	9.2	122.32	121.50	9.8	235,844	0.00%
2021/09/22	11.2	119.82	14	119.46	119.50	-2.8	236,684	0.00%
2021/09/17	9	120.94	25.1	122.04	123.00	-16.1	237,068	-0.01%
2021/09/16	56	119.57	49	119.77	118.00	7	236,470	0.00%
2021/09/15	50	119.72	73	117.43	121.50	-23	236,838	-0.01%
2021/09/14	58	120.67	54	123.29	117.50	4	237,316	0.00%
2021/09/13	24	126.15	18	126.72	124.50	6	237,488	0.00%
2021/09/10	38.1	122.48	22	122.52	125.50	16.1	246,873	0.01%
2021/09/09	9	120.17	28	120.18	121.50	-19	257,351	-0.01%
2021/09/08	28.1	119.73	33	120.24	122.00	-5	263,381	0.00%
2021/09/07	51.1	119.26	59.2	120.81	120.50	-8.1	272,442	0.00%
2021/09/06	62.2	116.82	59	116.36	113.00	3.2	276,298	0.00%
2021/09/03	67.2	121.53	77	124.04	120.50	-9.9	281,059	0.00%
2021/09/02	62	125.19	59	124.97	126.00	3	284,216	0.00%
2021/09/01	41	128.06	33	128.11	125.00	8	287,620	0.00%
2021/08/31	34.1	133.80	8	133.69	133.50	26.1	289,436	0.01%
2021/08/30	6	137.58	6	137.92	136.00	0	296,177	0.00%
2021/08/27	21	137.45	37	137.51	137.00	-16	301,757	-0.01%
2021/08/26	32	137.53	21	138.43	140.00	11	307,355	0.00%
2021/08/25	36.1	135.30	36	135.58	138.50	0.1	313,162	0.00%
2021/08/24	61	138.58	68	139.47	134.50	-7	317,742	0.00%
2021/08/23	90.1	140.44	96.1	140.21	139.50	-6	322,119	0.00%
2021/08/20	38.2	128.72	78	128.69	130.50	-39.9	325,644	-0.01%
2021/08/19	127	132.20	67.1	131.61	126.50	60	335,133	0.02%	大買/
2021/08/18	123.1	128.79	150.1	131.36	136.50	-27.1	341,307	-0.01%	大買/大賣/
2021/08/17	37.1	127.31	20	127.58	124.50	17.1	345,747	0.00%
2021/08/16	128.3	132.15	124.3	132.95	126.00	4.1	353,207	0.00%	大買/大賣/
2021/08/13	138.1	135.20	154.4	136.28	133.00	-16.3	356,926	0.00%	大買/大賣/
2021/08/12	170.1	126.95	182.1	127.97	133.50	-12	361,288	0.00%	大買/大賣/
2021/08/11	15	121.67	0	0.00	125.00	15	362,298	0.00%
2021/08/10	21	127.90	1	130.00	130.00	20	366,350	0.01%
2021/08/09	2	133.75	6	133.75	132.50	-4	375,355	0.00%
2021/08/06	1	131.00	16	134.25	131.00	-15	385,819	0.00%
2021/08/05	2	127.75	0	0.00	125.50	2	394,945	0.00%
2021/08/04	1	129.50	11	129.09	129.00	-10	400,626	0.00%
2021/08/03	11	128.00	9	126.61	126.00	2	409,286	0.00%
2021/08/02	1	110.00	11	111.27	120.00	-10	416,150	0.00%
2021/07/30	14	124.43	14	132.43	117.00	0	423,521	0.00%
2021/07/29	0	0.00	55	121.89	129.50	-55	430,617	-0.01%
2021/07/28	349.1	117.39	300.6	118.91	118.00	48.5	438,242	0.01%	大買/大賣/
2021/07/27	110.3	126.78	139.5	127.73	122.50	-29.2	443,452	-0.01%	大買/大賣/
2021/07/26	105.2	140.89	94.2	140.97	136.00	11	443,188	0.00%	大買/
2021/07/23	509.2	140.98	491	142.52	145.50	18.2	444,634	0.00%	大買/大賣/
2021/07/22	312.6	142.53	290.3	142.06	140.50	22.3	444,272	0.01%	大買/大賣/
2021/07/21	272.6	162.71	236.3	163.71	153.50	36.3	443,347	0.01%	大買/大賣/
2021/07/20	179.5	176.17	140.9	177.29	170.50	38.6	438,485	0.01%	大買/大賣/
2021/07/19	80.5	192.17	100.6	191.61	188.00	-20.1	437,498	0.00%
2021/07/16	299.7	187.71	252.6	187.62	188.00	47.1	431,890	0.01%	大買/大賣/
2021/07/15	133.7	173.10	112.7	173.20	179.00	21	421,928	0.00%	大買/大賣/
2021/07/14	296.2	169.56	323.1	167.82	163.00	-26.8	415,579	-0.01%	大買/大賣/
2021/07/13	218.3	187.32	254.8	188.41	176.00	-36.5	404,074	-0.01%	大買/大賣/
2021/07/12	297.1	200.54	339.2	201.15	195.50	-42.1	395,926	-0.01%	大買/大賣/
2021/07/09	364.6	207.48	297.1	208.85	195.50	67.6	387,845	0.02%	大買/大賣/
2021/07/08	344.4	211.48	394.6	206.77	216.50	-50.2	379,248	-0.01%	大買/大賣/
2021/07/07	349.5	216.32	179.2	213.56	210.00	170.3	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	68.6	211.48	125.3	213.84	216.50	-56.7	359,596	-0.02%	大賣/
2021/07/05	26.3	187.91	68.3	194.71	197.00	-42.1	353,712	-0.01%
2021/07/02	83.7	193.47	51.7	193.79	191.00	32	356,844	0.01%
2021/07/01	24.2	192.00	99.1	196.33	196.00	-74.9	356,879	-0.02%
2021/06/30	51.4	178.34	60.2	175.51	182.50	-8.9	356,519	0.00%
2021/06/29	65.7	167.00	39.5	164.39	166.00	26.2	356,354	0.01%
2021/06/28	473.3	163.04	60	163.67	166.00	413.3	356,036	0.12%	大買/鉅額交易
2021/06/25	109.5	151.85	18.8	150.54	151.00	90.7	355,308	0.03%	大買/
2021/06/24	39	143.10	34.5	142.60	149.00	4.5	355,062	0.00%
2021/06/23	89.3	143.15	15	143.77	139.50	74.3	354,532	0.02%
2021/06/22	76.3	159.33	18.2	157.88	154.50	58.1	353,074	0.02%
2021/06/21	152.9	157.88	165.1	158.66	158.50	-12.2	352,224	0.00%	大買/大賣/
2021/06/18	164.1	146.80	237.8	147.88	149.50	-73.7	343,265	-0.02%	大買/大賣/
2021/06/17	97.1	130.00	132.1	130.96	140.50	-35	335,123	-0.01%	大賣/
2021/06/16	245.4	132.74	230	132.89	130.00	15.4	333,803	0.00%	大買/大賣/
2021/06/15	75.1	123.09	191.8	124.44	127.50	-116.7	325,696	-0.04%	大賣/鉅額交易
2021/06/11	175	116.57	134	116.55	116.00	41	322,158	0.01%	大買/大賣/
2021/06/09	133	114.41	119	113.55	113.00	14	317,997	0.00%	大買/大賣/
2021/06/08	57	111.32	119	111.34	114.50	-62	317,367	-0.02%	大賣/
2021/06/07	222.2	109.50	195	114.01	107.00	27.2	316,138	0.01%	大買/大賣/
2021/06/04	109	116.62	91	115.42	115.50	18	310,473	0.01%	大買/
2021/06/03	152.1	114.74	157	113.93	112.50	-5	305,815	0.00%	大買/大賣/
2021/06/02	161.1	114.40	135	113.79	111.00	26.1	300,491	0.01%	大買/大賣/
2021/06/01	178	104.99	197.4	105.54	112.50	-19.4	294,111	-0.01%	大買/大賣/
2021/05/31	165	108.51	182	109.02	102.50	-17	289,013	-0.01%	大買/大賣/
2021/05/28	148	107.66	117.1	106.80	108.00	30.9	284,171	0.01%	大買/大賣/
2021/05/27	206	102.45	166.2	102.46	103.00	39.8	282,340	0.01%	大買/大賣/
2021/05/26	299.5	94.73	272.2	94.00	98.80	27.3	273,176	0.01%	大買/大賣/
2021/05/25	229.6	90.02	137	90.99	91.00	92.6	264,602	0.03%	大買/大賣/
2021/05/24	356.1	95.66	253.2	95.70	93.10	102.8	258,762	0.04%	大買/大賣/鉅額交易
2021/05/21	161	88.66	678.8	90.56	91.80	-517.8	254,732	-0.20%	大買/大賣/鉅額交易
2021/05/20	553.1	84.28	648.6	84.77	83.50	-95.6	249,501	-0.04%	大買/大賣/
2021/05/19	223.6	77.96	119	79.08	80.50	104.6	240,679	0.04%	大買/大賣/鉅額交易
2021/05/18	117	71.89	108	71.91	73.20	9	240,357	0.00%	大買/大賣/
2021/05/17	147	69.77	93	70.58	66.60	54	239,398	0.02%	大買/
2021/05/14	312.2	76.74	349.6	75.50	74.00	-37.4	231,834	-0.02%	大買/大賣/
2021/05/13	1,403.1	80.37	903	83.63	79.20	500.1	223,617	0.22%	大買/大賣/鉅額交易
2021/05/12	137.1	90.44	100	92.19	87.90	37.1	219,837	0.02%	大買/
2021/05/11	207.4	99.42	192.5	98.93	97.60	14.9	217,333	0.01%	大買/大賣/
2021/05/10	67	96.93	87	98.48	100.50	-20	211,021	-0.01%
2021/05/07	166.6	87.54	225.6	87.43	91.50	-59.1	205,669	-0.03%	大買/大賣/
2021/05/06	155.1	86.82	129.5	85.79	84.30	25.6	199,980	0.01%	大買/大賣/
2021/05/05	273.2	83.63	560	84.77	87.00	-286.8	194,188	-0.15%	大買/大賣/鉅額交易
2021/05/04	375.6	85.80	573.9	87.48	80.00	-198.3	188,143	-0.11%	大買/大賣/鉅額交易
2021/05/03	98	86.40	93	86.78	87.70	5	178,164	0.00%
2021/04/29	104.1	75.39	88	74.82	79.80	16.1	176,200	0.01%	大買/
2021/04/28	132.1	74.74	115	74.63	75.00	17.1	175,065	0.01%	大買/大賣/
2021/04/27	75.1	70.22	62	71.04	72.00	13.1	173,347	0.01%
2021/04/26	80.5	63.84	52.7	65.38	66.40	27.8	173,132	0.02%
2021/04/23	85.1	59.91	66.5	59.61	60.40	18.6	171,013	0.01%
2021/04/22	27	63.85	23	65.64	59.60	4	164,496	0.00%
2021/04/21	1	62.30	30	62.00	62.70	-29	164,016	-0.02%
2021/04/20	8	55.48	3	54.60	57.00	5	164,103	0.00%
2021/04/19	2	55.50	44	55.33	55.00	-42	164,405	-0.03%
2021/04/16	15.1	47.95	2	50.03	50.60	13.1	164,100	0.01%
2021/04/15	7	46.86	1	46.50	46.70	6	164,510	0.00%
2021/04/14	7	44.06	2	44.25	45.50	5	164,583	0.00%
2021/04/13	8	46.58	4	46.90	44.80	4	164,633	0.00%
2021/04/12	20	46.10	1.9	46.05	46.10	18.1	164,629	0.01%
2021/04/09	10	42.11	24.7	41.94	42.75	-14.7	165,508	-0.01%
2021/04/08	32.5	46.47	17	46.36	46.20	15.5	166,041	0.01%
2021/04/07	5.1	45.18	0	0.00	46.35	5.1	163,315	0.00%
2021/04/06	15.1	42.39	21	42.62	44.15	-5.9	167,064	0.00%
2021/04/01	2.6	39.49	17.5	39.59	40.15	-14.9	166,929	-0.01%
2021/03/31	6	37.55	29	36.60	37.70	-23	168,610	-0.01%
2021/03/30	37	35.09	1	35.40	35.40	36	170,852	0.02%
2021/03/29	14	35.25	30	35.23	35.25	-16	173,799	-0.01%
2021/03/26	6	33.00	15.1	34.04	34.00	-9.1	177,613	-0.01%
2021/03/25	11	32.66	16	32.72	32.50	-5	180,526	0.00%
2021/03/24	16	33.33	13	33.69	33.80	3	183,190	0.00%
2021/03/23	31	34.18	102	35.79	33.50	-71	183,605	-0.04%	大賣/
2021/03/22	93	35.51	54	35.61	35.85	39	183,839	0.02%
2021/03/19	41	32.81	51	32.66	32.60	-10	183,461	-0.01%
2021/03/18	37	31.57	38	31.54	31.90	-1	179,519	0.00%
2021/03/17	26.3	30.89	20	31.02	31.30	6.3	178,101	0.00%
2021/03/16	76.1	30.40	39	30.69	30.05	37.1	175,723	0.02%
2021/03/15	43	30.45	48.9	30.37	31.30	-5.9	173,929	0.00%
2021/03/12	49	29.03	91	29.23	29.15	-42	171,598	-0.02%
2021/03/11	18	28.38	53	29.08	28.10	-35	167,339	-0.02%
2021/03/10	16	28.07	34.2	28.14	28.00	-18.2	164,597	-0.01%
2021/03/09	4.5	27.29	10	27.21	27.60	-5.5	162,088	0.00%
2021/03/08	46	26.89	52	27.06	26.80	-6	160,756	0.00%
2021/03/05	64	26.44	37	26.50	26.05	27	159,337	0.02%
2021/03/04	36.2	26.88	29	26.84	26.60	7.2	158,383	0.00%
2021/03/03	91	26.99	49	27.10	27.60	42	157,418	0.03%
2021/03/02	117	28.87	148	28.87	27.10	-31	155,628	-0.02%	大買/大賣/
2021/02/26	29	27.90	11.4	28.44	29.00	17.6	151,002	0.01%
2021/02/25	48	28.82	44.8	28.77	28.50	3.2	148,592	0.00%
2021/02/24	73	28.44	79	28.80	27.90	-6	146,173	0.00%
2021/02/23	108	28.71	47.9	28.77	28.25	60.1	142,744	0.04%	大買/
2021/02/22	38	27.82	84.7	28.02	28.15	-46.7	136,924	-0.03%
2021/02/19	48.1	25.40	54	25.15	25.60	-6	134,800	0.00%
2021/02/18	80	24.73	90	25.07	25.55	-10	132,533	-0.01%
2021/02/17	171	22.10	216	22.15	23.65	-45	127,312	-0.04%	大買/大賣/
2021/02/05	97	21.70	42	21.68	21.50	55	124,684	0.04%
2021/02/04	57	21.67	66	21.78	21.95	-9	124,262	-0.01%
2021/02/03	430	21.50	382	21.90	21.60	48	123,587	0.04%	大買/大賣/
2021/02/02	26	20.08	63	20.28	20.95	-37	119,774	-0.03%
2021/02/01	54	19.36	35	19.40	19.05	19	118,145	0.02%
2021/01/29	98	20.22	61	20.13	19.75	37	116,569	0.03%
2021/01/28	88	20.92	109.4	20.85	20.70	-21.4	115,488	-0.02%	大賣/
2021/01/27	87	21.15	162	20.89	20.80	-75	114,260	-0.07%	大賣/
2021/01/26	95	22.25	98	22.53	21.60	-3	112,583	0.00%
2021/01/25	122	23.38	55	23.39	23.00	67	110,642	0.06%	大買/
2021/01/22	62	21.64	74	21.99	22.60	-12	108,188	-0.01%
2021/01/21	110	21.33	65	21.35	20.85	45	105,576	0.04%	大買/
2021/01/20	82	20.63	88	20.77	20.20	-6	101,734	-0.01%
2021/01/19	288.9	23.21	115	22.67	21.85	173.9	97,764	0.18%	大買/大賣/鉅額交易
2021/01/18	4	21.30	25	22.18	23.80	-21	93,141	-0.02%
2021/01/15	11	23.70	1	23.35	23.35	10	92,675	0.01%
2021/01/14	12	25.86	7	25.95	25.90	5	92,322	0.01%
2021/01/13	5	24.79	16	24.48	24.00	-11	91,662	-0.01%
2021/01/12	11	25.73	5	25.70	25.70	6	90,925	0.01%
2021/01/11	7	28.33	194	28.34	28.55	-187	90,036	-0.21%	大賣/鉅額交易
2021/01/08	19	26.66	20	26.14	27.30	-1	89,573	0.00%
2021/01/07	7	26.33	501	25.95	25.95	-494	88,545	-0.56%	大賣/鉅額交易
2021/01/06	4	30.05	2	31.30	28.80	2	87,849	0.00%
2021/01/05	8	31.28	1	31.30	32.00	7	87,095	0.01%
2021/01/04	21.2	31.76	14	31.78	32.15	7.2	86,404	0.01%
2020/12/31	4	28.43	8	27.88	29.25	-4	84,864	0.00%
2020/12/30	22	27.41	38	26.62	27.50	-16	83,413	-0.02%
2020/12/29	85.1	27.49	78	27.52	27.90	7.1	81,779	0.01%
2020/12/28	6	24.72	41	25.32	25.40	-35	76,844	-0.05%
2020/12/25	40	22.87	60	22.91	23.10	-20	75,571	-0.03%
2020/12/24	22	20.20	69	20.37	21.00	-47	72,724	-0.06%
2020/12/23	31	18.33	63	19.61	20.40	-32	69,285	-0.05%
2020/12/22	73.2	19.03	245	18.80	18.55	-171.8	65,900	-0.26%	大賣/鉅額交易
2020/12/21	128	18.32	103	18.28	18.95	25	61,267	0.04%	大買/大賣/
2020/12/18	38	16.47	64	16.79	17.25	-26	57,813	-0.04%
2020/12/17	36	15.68	12	15.71	15.70	24	54,615	0.04%
2020/12/16	25	15.46	21	15.87	15.85	4	53,429	0.01%
2020/12/15	110	15.60	51.3	16.25	15.55	58.7	51,443	0.11%	大買/
2020/12/14	8.3	14.52	32	14.39	15.05	-23.7	47,680	-0.05%
2020/12/11	130	14.21	4	13.86	13.70	126	45,914	0.27%	大買/鉅額交易
2020/12/10	41	14.43	15	14.48	14.35	26	44,395	0.06%
2020/12/09	95	14.20	31	14.15	14.40	64	43,318	0.15%
2020/12/08	12	13.99	38	13.67	14.05	-26	41,790	-0.06%
2020/12/07	1	12.75	11	12.95	12.85	-10	39,863	-0.03%
2020/12/04	7	12.71	4	12.74	12.85	3	39,614	0.01%
2020/12/03	7	12.81	0	0.00	12.75	7	39,836	0.02%
2020/12/02	27	13.05	8	13.04	12.90	19	39,983	0.05%
2020/12/01	12	12.82	59	12.77	13.05	-47	39,773	-0.12%
2020/11/30	27	13.47	0	0.00	13.25	27	39,186	0.07%
2020/11/27	10	13.53	6	13.45	13.60	4	38,799	0.01%
2020/11/26	18	13.44	7	13.73	13.55	11	39,024	0.03%
2020/11/25	13	13.40	60	13.56	13.60	-47	37,940	-0.12%
2020/11/24	39	13.10	13	13.09	13.05	26	36,503	0.07%
2020/11/23	12	12.93	17	12.96	13.00	-5	36,077	-0.01%
2020/11/20	11	12.70	0	0.00	12.80	11	36,061	0.03%
2020/11/19	51	12.72	6	12.79	12.75	45	35,891	0.13%
2020/11/18	2	12.50	29	13.07	13.00	-27	35,285	-0.08%
2020/11/17	33	12.42	5	12.52	12.50	28	34,088	0.08%
2020/11/16	3	12.50	4	12.54	12.50	-1	33,507	0.00%
2020/11/13	16	12.41	21	12.51	12.50	-5	32,987	-0.02%
2020/11/12	130	12.64	15	12.55	12.35	115	32,192	0.36%	大買/鉅額交易
2020/11/11	19	12.84	9	13.15	13.55	10	31,069	0.03%
2020/11/10	45	13.74	3	13.63	13.60	42	29,680	0.14%
2020/11/09	13	13.87	9	13.58	14.10	4	27,977	0.01%
2020/11/06	2	12.65	21	12.78	12.90	-19	26,436	-0.07%
2020/11/05	8	12.41	2	12.25	12.25	6	25,773	0.02%
2020/11/04	9	12.34	22	12.09	12.50	-13	25,082	-0.05%
2020/11/03	0	0.00	1	11.75	11.75	-1	24,036	0.00%
2020/11/02	0	0.00	7	11.65	11.60	-7	23,624	-0.03%
2020/10/30	18	11.50	2	11.45	11.50	16	23,097	0.07%
2020/10/29	5	11.02	0	0.00	11.60	5	22,271	0.02%
2020/10/28	10	11.60	0	0.00	11.45	10	21,599	0.05%
2020/10/27	2	11.68	2.4	11.86	12.00	-0.4	20,898	0.00%
2020/10/26	5	12.10	2	12.10	12.10	3	19,703	0.02%
2020/10/23	0	0.00	26	10.91	11.00	-26	17,875	-0.15%
2020/10/21	5	10.65	5	10.50	10.55	0	17,269	0.00%
2020/10/20	11	10.57	0	0.00	10.60	11	17,162	0.06%
2020/10/14	10	10.25	0	0.00	10.20	10	16,227	0.06%
2020/10/13	0	0.00	4	10.23	10.25	-4	16,135	-0.02%
2020/10/12	3	9.93	0	0.00	10.00	3	15,831	0.02%
2020/10/08	10	10.00	0	0.00	10.05	10	15,745	0.06%
2020/10/07	0	0.00	111	10.21	10.20	-111	15,616	-0.71%	大賣/鉅額交易
2020/10/06	10	10.10	4	10.10	10.15	6	15,419	0.04%
2020/10/05	5	9.88	28	10.00	10.15	-23	15,248	-0.15%
2020/09/30	15	9.82	5	9.55	9.70	10	14,969	0.07%
2020/09/29	5	9.82	0	0.00	9.61	5	14,902	0.03%
2020/09/28	10	9.47	0	0.00	9.45	10	14,780	0.07%
2020/09/25	1	9.37	14	9.61	9.75	-13	14,620	-0.09%
2020/09/24	11	9.07	2	9.08	9.01	9	14,303	0.06%
2020/09/23	32	9.64	0	0.00	9.44	32	14,123	0.23%
2020/09/18	0	0.00	5	9.87	9.88	-5	13,530	-0.04%
2020/09/17	5	9.97	10	10.15	9.91	-5	13,429	-0.04%
2020/09/16	30	9.85	15	9.90	9.81	15	13,283	0.11%
2020/09/14	5	10.30	17	10.05	10.10	-12	12,854	-0.09%
2020/09/11	7	10.71	0	0.00	10.20	7	12,460	0.06%
2020/09/10	3	11.08	8	11.00	10.95	-5	11,789	-0.04%
2020/09/09	1	11.25	0	0.00	11.30	1	11,470	0.01%
2020/09/08	18	11.42	0	0.00	11.25	18	11,174	0.16%
2020/09/07	6	11.73	6	12.12	11.95	0	10,524	0.00%
2020/09/04	2	10.88	0	0.00	11.50	2	9,850	0.02%
2020/09/03	1	10.80	1	11.10	11.05	0	9,363	0.00%
2020/09/02	6	10.82	7	10.80	11.00	-1	8,900	-0.01%
2020/09/01	65	10.72	10	10.57	10.60	55	8,377	0.66%
2020/08/31	0	0.00	2	10.10	10.10	-2	7,563	-0.03%
2020/08/28	503	9.33	3	9.34	9.21	500	7,152	6.99%	大買/鉅額交易
2020/08/27	191	9.36	2	9.40	9.36	189	6,942	2.72%	大買/鉅額交易
2020/08/26	3	9.59	10	9.57	9.61	-7	6,374	-0.11%
2020/08/25	1	8.53	2	8.37	8.74	-1	5,435	-0.02%
2020/08/20	6	7.74	0	0.00	7.67	6	4,796	0.13%
2020/08/19	0	0.00	1	8.23	8.24	-1	4,517	-0.02%
2020/08/17	12	8.52	5	8.66	8.62	7	4,208	0.17%
2020/08/14	5	8.65	2	8.67	8.59	3	3,969	0.08%
2020/08/13	10	8.01	1	7.94	7.89	9	3,491	0.26%
2020/08/12	4	7.55	0	0.00	7.69	4	3,270	0.12%
2020/08/11	0	0.00	12	7.81	7.81	-12	2,909	-0.41%
2020/08/10	0	0.00	10	6.80	7.10	-10	2,437	-0.41%
2020/07/09	6	6.64	2.6	6.58	6.57	3.4	3,114	0.11%
2020/07/06	0	0.00	2	6.55	6.56	-2	3,153	-0.06%
2020/06/29	5	6.46	0	0.00	6.47	5	3,134	0.16%
2020/06/22	0	0.00	5	6.61	6.59	-5	3,167	-0.16%
2020/06/15	1	6.34	0	0.00	6.42	1	3,290	0.03%
2020/06/12	5	6.39	0	0.00	6.42	5	3,323	0.15%
2020/06/11	2	6.73	0	0.00	6.54	2	3,348	0.06%
2020/06/05	0	0.00	10	6.84	6.85	-10	3,400	-0.29%
2020/06/03	5	6.62	0	0.00	6.61	5	3,330	0.15%
2020/05/25	0	0.00	1	6.64	6.53	-1	3,299	-0.03%
2020/05/22	1	6.69	2	6.68	6.68	-1	3,282	-0.03%
2020/05/21	2	6.84	5	6.80	6.83	-3	3,236	-0.09%
2020/05/11	0	0.00	5	6.47	6.45	-5	3,139	-0.16%
2020/05/07	5	6.36	0	0.00	6.38	5	3,107	0.16%
2020/05/06	5	6.37	0	0.00	6.36	5	3,106	0.16%
2020/04/30	1	6.75	0	0.00	6.77	1	2,983	0.03%
2020/04/29	2	6.58	13	6.57	6.79	-11	2,847	-0.39%
2020/04/23	1	5.40	0	0.00	5.39	1	2,451	0.04%
2020/04/10	0	0.00	10	5.50	5.50	-10	2,095	-0.48%
2020/03/31	0	0.00	3	5.13	5.08	-3	1,968	-0.15%
2020/03/26	0	0.00	10	5.20	5.25	-10	1,915	-0.52%
2020/03/25	0	0.00	10	5.20	5.15	-10	1,919	-0.52%
2020/03/13	3	5.60	0	0.00	5.68	3	1,559	0.19%
2020/03/12	5	6.20	0	0.00	6.19	5	1,480	0.34%
2020/03/10	5	6.62	0	0.00	6.63	5	1,424	0.35%
2020/02/20	0	0.00	5	7.15	7.14	-5	1,411	-0.35%
2020/02/13	10	6.60	0	0.00	6.60	10	1,418	0.71%
2020/01/17	1	7.28	0	0.00	7.25	1	1,200	0.08%
2019/12/05	0	0.00	2	7.48	7.41	-2	1,316	-0.15%
2019/11/28	2	6.90	0	0.00	7.09	2	1,212	0.16%
2019/11/18	5	7.04	0	0.00	7.07	5	1,194	0.42%
2019/11/12	3	7.48	0	0.00	7.48	3	1,160	0.26%
2019/11/08	3	7.54	0	0.00	7.54	3	1,223	0.25%
2019/11/04	10	7.58	0	0.00	7.59	10	1,248	0.80%
2019/10/08	0	0.00	0.6	7.53	7.55	-0.6	2,078	-0.03%
2019/09/25	1	7.88	0	0.00	7.87	1	2,339	0.04%
2019/09/10	0	0.00	0.7	7.98	8.01	-0.7	2,398	-0.03%
2019/08/20	0	0.00	1	7.98	7.97	-1	2,434	-0.04%
2019/08/14	0	0.00	2	8.23	8.05	-2	2,376	-0.08%
2019/07/29	0	0.00	5.1	8.85	8.88	-5.1	2,376	-0.22%
2019/07/25	0	0.00	0.2	8.93	8.98	-0.2	2,357	-0.01%
2019/07/22	0	0.00	3	9.16	9.16	-3	2,207	-0.14%
2019/07/19	0	0.00	1	9.09	9.09	-1	2,070	-0.05%
2019/07/09	0	0.00	2	8.45	8.40	-2	1,698	-0.12%
2019/07/08	2	8.39	0	0.00	8.45	2	1,714	0.12%
2019/07/04	0	0.00	6.7	8.43	8.54	-6.7	1,629	-0.41%
2019/06/27	0	0.00	0.7	8.09	8.14	-0.7	1,542	-0.04%
2019/06/20	2	8.22	2	8.29	8.25	0	1,595	0.00%
2019/05/10	0	0.00	2	8.54	8.48	-2	1,754	-0.11%
2019/05/08	0	0.00	28	8.62	8.64	-28	1,758	-1.59%
2019/05/06	2	8.74	0	0.00	8.74	2	1,741	0.11%
2019/04/30	0	0.00	2	8.81	8.77	-2	1,718	-0.12%
2019/04/29	2	8.73	0	0.00	8.73	2	1,726	0.12%
2019/04/19	5	8.89	0	0.00	8.89	5	1,700	0.29%
2019/04/15	0	0.00	2	8.84	8.83	-2	1,638	-0.12%
2019/03/28	0	0.00	0.9	8.56	8.61	-0.9	1,672	-0.06%
2019/03/15	2	8.87	0	0.00	8.80	2	1,996	0.10%
2019/03/07	2	8.97	0	0.00	8.99	2	2,225	0.09%
2019/02/25	0	0.00	2	9.06	9.12	-2	2,357	-0.08%
2019/02/22	3	8.95	3	8.94	8.95	0	2,319	0.00%
2019/02/21	0	0.00	5	8.93	8.95	-5	2,249	-0.22%
2018/12/24	0	0.00	1	8.98	8.98	-1	3,153	-0.03%
2018/12/22	2	8.99	0	0.00	8.99	2	3,154	0.06%
2018/12/12	1	8.89	0	0.00	8.93	1	2,917	0.03%
2018/12/11	0	0.00	3	8.88	8.93	-3	2,884	-0.10%
2018/12/07	3	8.89	0	0.00	8.89	3	2,853	0.11%
2018/11/28	0	0.00	1	9.17	9.19	-1	2,597	-0.04%
2018/11/26	1	8.70	0	0.00	8.63	1	2,460	0.04%
2018/11/21	0	0.00	1	8.46	8.56	-1	2,397	-0.04%
2018/11/20	0	0.00	1	8.43	8.39	-1	2,375	-0.04%
2018/11/15	1	8.30	0	0.00	8.27	1	2,407	0.04%
2018/11/02	0	0.00	10	8.45	8.45	-10	2,611	-0.38%
2018/10/22	1	8.85	0	0.00	8.90	1	2,451	0.04%
2018/10/18	0	0.00	1	8.34	8.37	-1	2,252	-0.04%
2018/10/16	1	7.46	0	0.00	7.47	1	2,206	0.05%
2018/10/12	1	7.50	0	0.00	7.43	1	2,212	0.05%
2018/10/11	1	7.67	0	0.00	7.58	1	2,146	0.05%
2018/10/01	0	0.00	2	8.73	8.71	-2	2,120	-0.09%
2018/09/28	2	8.75	0	0.00	8.73	2	2,149	0.09%
2018/09/27	0	0.00	2	8.73	8.82	-2	2,140	-0.09%
2018/09/26	2	8.65	0	0.00	8.65	2	2,083	0.10%
2018/09/11	0	0.00	3	8.64	8.68	-3	2,507	-0.12%
2018/09/06	3	8.56	0	0.00	8.56	3	2,577	0.12%
2018/09/03	5	8.84	0	0.00	8.76	5	2,846	0.18%
2018/08/22	0	0.00	3	8.82	8.79	-3	3,439	-0.09%
2018/08/09	3	9.27	0	0.00	9.27	3	3,767	0.08%
2018/07/11	0	0.00	2	8.96	8.97	-2	4,554	-0.04%
2018/07/03	2	8.90	0	0.00	8.90	2	4,620	0.04%
2018/06/29	0	0.00	2	9.03	9.00	-2	4,592	-0.04%
2018/06/20	2	9.79	2	9.90	9.69	0	4,411	0.00%
2018/06/15	2	9.76	0	0.00	9.76	2	4,407	0.05%
2018/06/08	0	0.00	2	9.66	9.60	-2	4,190	-0.05%
2018/05/29	3	9.52	0	0.00	9.48	3	4,162	0.07%
2018/04/30	0	0.00	1	10.40	10.30	-1	5,019	-0.02%
2018/04/26	1	10.15	0	0.00	10.05	1	5,030	0.02%
2018/01/30	0.1	11.60	0	0.00	11.60	0.1	7,993	0.00%
2018/01/05	3	12.30	0	0.00	12.30	3	8,333	0.04%
2018/01/02	1	12.40	13	12.41	12.40	-12	8,047	-0.15%