陽明 (2609)-華南永昌-大安券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439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-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	150	48.99	278.5	50.25	51.80	-128.5	31,859	-0.40%	大買/大賣/鉅額交易
2024/04/25	0	0.00	1	46.85	47.10	-1	28,881	0.00%
2024/04/24	0	46.02	0	0.00	46.70	0	29,490	0.00%
2024/04/23	1	45.60	3	45.85	45.85	-2	30,084	-0.01%
2024/04/22	136.1	47.13	137	45.82	45.60	-0.9	31,047	0.00%	大買/大賣/
2024/04/19	48	45.31	66	45.48	45.15	-18	31,099	-0.06%
2024/04/18	0.1	43.80	1	44.10	43.80	-0.9	31,794	0.00%
2024/04/17	1	44.25	0	0.00	43.95	1	32,544	0.00%
2024/04/16	14	43.82	10	44.65	43.80	4	35,643	0.01%
2024/04/15	11.1	45.34	2	45.10	45.20	9.1	38,172	0.02%
2024/04/12	2	45.00	11	45.24	45.20	-9	39,648	-0.02%
2024/04/11	7	45.05	0	0.00	45.00	7	42,860	0.02%
2024/04/10	1	44.50	5	44.80	44.40	-4	47,471	-0.01%
2024/04/08	1.1	43.66	4	44.34	45.10	-2.9	51,653	-0.01%
2024/04/03	5	44.10	0	0.00	43.80	5	51,965	0.01%
2024/04/02	10	44.10	10	44.15	44.45	0	52,810	0.00%
2024/04/01	1	44.40	0	0.00	44.30	1	54,419	0.00%
2024/03/29	10	44.40	0	0.00	44.40	10	57,040	0.02%
2024/03/28	4	44.26	9.2	44.15	44.10	-5.2	61,145	-0.01%
2024/03/27	3	44.18	10	44.31	44.15	-7	66,969	-0.01%
2024/03/26	38.1	44.53	1	44.25	44.15	37.1	72,282	0.05%
2024/03/25	0	45.75	1	45.65	45.60	-1	74,413	0.00%
2024/03/22	12	45.16	50	45.20	45.15	-38	78,776	-0.05%
2024/03/21	16	46.05	3	46.03	45.45	13	82,392	0.02%
2024/03/20	14	45.11	3	45.05	44.95	11	82,759	0.01%
2024/03/19	2	45.45	3	45.57	45.30	-1	82,606	0.00%
2024/03/18	120.1	45.27	6	45.08	45.15	114.1	82,626	0.14%	大買/鉅額交易
2024/03/15	28	46.43	133.3	45.84	46.50	-105.3	82,622	-0.13%	大賣/鉅額交易
2024/03/14	3.2	47.82	18	47.93	47.75	-14.8	81,884	-0.02%
2024/03/13	9	48.88	9	48.69	48.70	0	81,628	0.00%
2024/03/12	9.1	48.88	3.1	49.02	48.95	6	81,399	0.01%
2024/03/11	8	48.53	2	48.60	48.60	6	81,293	0.01%
2024/03/08	19.1	48.29	33	47.65	47.55	-14	81,533	-0.02%
2024/03/07	1	48.05	37	48.16	48.00	-36	81,653	-0.04%
2024/03/06	6	48.31	8	48.38	48.00	-2	81,835	0.00%
2024/03/05	1	49.25	0	0.00	48.60	1	81,797	0.00%
2024/03/04	40	48.24	25	48.71	48.90	15	81,501	0.02%
2024/03/01	25	49.20	4	49.03	49.15	21	81,079	0.03%
2024/02/29	2	49.88	26.1	49.49	49.85	-24.1	80,766	-0.03%
2024/02/27	13.2	48.87	1	48.85	48.55	12.2	80,194	0.02%
2024/02/26	9	49.12	7	48.85	48.70	2	79,816	0.00%
2024/02/23	20.3	49.54	4	49.54	49.10	16.3	79,548	0.02%
2024/02/22	47	49.64	32	49.07	49.95	15	79,046	0.02%
2024/02/21	44.5	48.97	3.1	49.05	48.35	41.4	77,991	0.05%
2024/02/20	2	47.70	15	47.49	48.15	-13	76,991	-0.02%
2024/02/19	1	46.70	1	46.85	46.90	0	76,623	0.00%
2024/02/16	6	47.60	1	47.15	46.90	5	76,622	0.01%
2024/02/15	7	45.94	1	46.35	46.65	6	76,927	0.01%
2024/02/05	25	47.60	0	0.00	47.30	25	76,416	0.03%
2024/02/02	3.4	48.10	60	47.77	47.75	-56.6	76,221	-0.07%
2024/02/01	0	0.00	2	48.98	49.15	-2	75,807	0.00%
2024/01/31	2.3	48.18	0	0.00	47.85	2.3	75,447	0.00%
2024/01/30	5	48.68	0	0.00	48.50	5	75,144	0.01%
2024/01/29	3	48.75	1	48.80	48.80	2	75,025	0.00%
2024/01/26	2	49.00	2	48.90	48.90	0	74,848	0.00%
2024/01/25	3	49.32	2	49.30	49.25	1	74,575	0.00%
2024/01/24	0	50.10	3	50.17	49.80	-3	74,259	0.00%
2024/01/23	6	49.93	3	50.02	49.45	3	73,968	0.00%
2024/01/22	10.2	49.37	8	49.18	49.80	2.2	73,435	0.00%
2024/01/19	16.1	50.68	7	50.67	50.90	9.1	72,698	0.01%
2024/01/18	70	51.01	14	50.78	51.30	56	72,119	0.08%
2024/01/17	4	49.66	12	50.25	49.75	-8	71,254	-0.01%
2024/01/16	35	51.72	83	52.39	51.10	-48	70,167	-0.07%
2024/01/15	90	52.67	102.1	52.53	52.20	-12.1	69,052	-0.02%	大賣/
2024/01/12	158	51.43	114.2	51.33	51.80	43.8	68,101	0.06%	大買/大賣/
2024/01/11	70	49.36	62	49.54	49.30	8	66,573	0.01%
2024/01/10	202.5	49.34	199	49.49	48.80	3.5	65,947	0.01%	大買/大賣/
2024/01/09	165	51.76	46	51.99	51.70	119	62,747	0.19%	大買/鉅額交易
2024/01/08	72	56.93	67.2	57.15	56.50	4.8	59,929	0.01%
2024/01/05	197	57.78	171	58.04	58.00	26	58,241	0.04%	大買/大賣/
2024/01/04	134	56.09	225	56.90	57.30	-91	54,924	-0.17%	大買/大賣/
2024/01/03	31	54.28	30.4	54.09	54.00	0.7	50,539	0.00%
2024/01/02	143	54.41	163	54.74	53.00	-20	48,572	-0.04%	大買/大賣/
2023/12/29	107	51.53	66	51.48	51.30	41	46,003	0.09%	大買/
2023/12/28	50	52.47	75	52.36	51.90	-25	45,551	-0.05%
2023/12/27	34	53.12	110	53.02	52.60	-76	44,588	-0.17%	大賣/
2023/12/26	56	52.40	52.2	52.73	52.00	3.8	43,061	0.01%
2023/12/25	217.4	53.80	162	52.75	51.80	55.4	40,417	0.14%	大買/大賣/
2023/12/22	144.1	57.13	192.2	56.81	57.50	-48.1	36,363	-0.13%	大買/大賣/
2023/12/21	147	54.33	144.7	53.65	55.40	2.3	30,431	0.01%	大買/大賣/
2023/12/20	28.5	49.81	40.2	49.72	50.40	-11.7	25,050	-0.05%
2023/12/19	94.4	49.37	93.6	49.35	49.30	0.8	22,532	0.00%
2023/12/18	153	46.57	248	46.70	47.85	-95	18,279	-0.52%	大買/大賣/
2023/12/15	3	44.12	8	44.00	44.25	-5	14,910	-0.03%
2023/12/14	4	43.16	1	42.95	42.75	3	14,410	0.02%
2023/12/13	1.1	43.68	6	43.20	43.20	-4.9	14,666	-0.03%
2023/12/12	54	44.79	4	44.65	44.00	50	16,436	0.30%
2023/12/11	10	44.20	0	0.00	44.00	10	16,360	0.06%
2023/12/08	1	43.75	0	0.00	44.00	1	16,264	0.01%
2023/12/07	2.1	43.78	2	43.90	43.70	0.1	16,227	0.00%
2023/12/06	0	0.00	1	44.30	44.65	-1	16,207	-0.01%
2023/12/05	2.1	44.85	2	44.35	44.85	0.1	16,069	0.00%
2023/12/04	45	45.03	5	44.50	45.15	40	15,536	0.26%
2023/12/01	1	42.60	16.1	42.99	43.30	-15.1	14,717	-0.10%
2023/11/30	3	42.23	0	0.00	42.00	3	14,382	0.02%
2023/11/29	30	42.30	3	42.42	42.55	27	14,303	0.19%
2023/11/28	4	42.49	6.1	42.49	42.65	-2.1	14,280	-0.01%
2023/11/24	2	41.60	11.1	41.55	41.75	-9.1	14,230	-0.06%
2023/11/22	0.1	41.95	4	41.85	41.55	-3.9	14,285	-0.03%
2023/11/21	0	0.00	1	41.95	41.90	-1	14,315	-0.01%
2023/11/20	0	0.00	2	41.75	42.00	-2	14,564	-0.01%
2023/11/17	1	41.85	5	42.00	41.80	-4	14,695	-0.03%
2023/11/15	2	41.55	9	41.94	42.10	-7	14,752	-0.05%
2023/11/14	14	42.45	12	42.77	41.50	2	15,292	0.01%
2023/11/13	1	41.85	0	0.00	41.45	1	15,000	0.01%
2023/11/09	5	41.90	0	0.00	41.85	5	15,399	0.03%
2023/11/08	0	42.20	3	41.90	41.90	-3	15,698	-0.02%
2023/11/07	1	42.20	1	42.30	42.25	0	15,767	0.00%
2023/11/01	1	42.00	0	0.00	42.10	1	16,408	0.01%
2023/10/31	0.1	42.35	1	42.50	42.10	-0.9	16,745	-0.01%
2023/10/30	1	43.00	0	0.00	43.25	1	16,865	0.01%
2023/10/27	1.1	42.65	8.1	42.85	43.00	-7	16,907	-0.04%
2023/10/26	0	42.25	0	0.00	42.45	0	17,389	0.00%
2023/10/25	0	0.00	8	42.26	42.30	-8	17,925	-0.04%
2023/10/24	0	0.00	2	42.00	42.20	-2	18,272	-0.01%
2023/10/23	0	42.10	3	42.45	41.95	-3	18,667	-0.02%
2023/10/20	8	41.89	11	42.40	42.35	-3	18,868	-0.02%
2023/10/19	0	0.00	0	42.60	42.70	0	19,136	0.00%
2023/10/16	0	0.00	2	42.20	42.40	-2	20,676	-0.01%
2023/10/13	0	0.00	5	42.72	42.55	-5	21,410	-0.02%
2023/10/12	0	0.00	2	42.90	43.10	-2	21,726	-0.01%
2023/10/11	11.1	42.94	8	43.59	42.55	3.1	22,300	0.01%
2023/10/06	0	0.00	1	45.15	45.00	-1	23,265	0.00%
2023/10/05	0	0.00	7	45.08	44.90	-7	24,382	-0.03%
2023/10/04	0	0.00	57.4	44.26	44.55	-57.4	24,984	-0.23%
2023/10/03	0	0.00	3	44.35	44.10	-3	25,836	-0.01%
2023/10/02	1	44.25	6	44.52	44.45	-5	26,366	-0.02%
2023/09/28	1	45.35	1	45.95	45.45	0	27,236	0.00%
2023/09/27	4	46.23	2	46.58	45.90	2	30,489	0.01%
2023/09/25	3	45.68	6	45.56	45.95	-3	37,459	-0.01%
2023/09/22	0	0.00	6.1	45.41	45.80	-6.1	39,241	-0.02%
2023/09/21	2	45.85	1	45.85	45.60	1	39,654	0.00%
2023/09/20	10	46.64	13	46.62	46.30	-3	39,877	-0.01%
2023/09/19	2	45.33	257	45.26	45.85	-255	39,695	-0.64%	大賣/鉅額交易
2023/09/18	25	45.77	6	46.08	45.50	19	39,773	0.05%
2023/09/15	322	46.74	23	46.43	46.45	299	39,977	0.75%	大買/鉅額交易
2023/09/14	8	43.98	8	44.17	44.60	0	38,125	0.00%
2023/09/13	6	43.00	1	43.25	43.30	5	38,034	0.01%
2023/09/12	0	0.00	4	42.81	43.10	-4	38,359	-0.01%
2023/09/11	6	42.93	4.1	42.74	42.50	1.9	38,623	0.00%
2023/09/08	1	42.90	4	42.85	42.65	-3	38,922	-0.01%
2023/09/07	9	42.60	0	0.00	42.50	9	39,057	0.02%
2023/09/06	3	42.78	60.2	42.86	42.60	-57.2	39,193	-0.15%
2023/09/05	61	43.30	2	43.08	43.30	59	39,357	0.15%
2023/09/04	2	42.95	3	42.93	42.90	-1	39,782	0.00%
2023/09/01	4.1	42.24	0.3	42.50	42.10	3.8	39,716	0.01%
2023/08/31	5	42.42	3	42.80	42.25	2	39,828	0.01%
2023/08/30	2	42.25	0	0.00	42.25	2	39,936	0.01%
2023/08/29	3	42.18	2	42.35	42.50	1	40,016	0.00%
2023/08/28	0.3	41.92	2	42.00	42.00	-1.7	40,157	0.00%
2023/08/25	0.1	42.15	9	42.19	42.05	-8.9	40,320	-0.02%
2023/08/24	7.1	42.30	12	42.16	41.95	-4.9	40,373	-0.01%
2023/08/23	2	43.47	4	43.43	42.95	-2	40,250	0.00%
2023/08/22	1	43.05	2	43.30	43.30	-1	40,211	0.00%
2023/08/21	5.8	43.18	10	43.25	43.10	-4.2	40,225	-0.01%
2023/08/18	20	44.55	14	44.73	43.90	6	40,110	0.01%
2023/08/17	0	42.50	11	41.86	42.55	-11	39,468	-0.03%
2023/08/16	8.2	42.15	0	0.00	42.05	8.2	39,345	0.02%
2023/08/15	1.1	43.51	7	43.79	43.60	-5.9	39,023	-0.02%
2023/08/14	18.4	44.48	13	44.07	44.05	5.4	38,934	0.01%
2023/08/11	10	45.29	21	45.49	45.30	-11	38,727	-0.03%
2023/08/10	7.1	45.36	11	45.42	45.50	-3.9	38,714	-0.01%
2023/08/09	15	46.25	16	46.26	46.00	-1	38,759	0.00%
2023/08/08	0	0.00	21	46.50	46.40	-21	38,698	-0.05%
2023/08/07	11	45.77	9	46.35	46.40	2	38,780	0.01%
2023/08/04	14	46.74	16	47.10	47.15	-2	38,682	-0.01%
2023/08/02	32	46.74	1	46.45	46.45	31	38,518	0.08%
2023/08/01	4	46.80	2	46.85	46.80	2	38,578	0.01%
2023/07/31	33.4	47.54	26	46.58	46.50	7.4	38,652	0.02%
2023/07/28	0	0.00	9	47.99	47.75	-9	38,349	-0.02%
2023/07/27	10	47.21	0	0.00	46.90	10	38,170	0.03%
2023/07/26	7	46.64	38	46.90	46.90	-31	38,213	-0.08%
2023/07/25	5	45.77	0	0.00	45.60	5	38,023	0.01%
2023/07/24	1	45.95	2	46.30	45.75	-1	38,172	0.00%
2023/07/21	12.2	47.49	0	0.00	47.35	12.2	38,225	0.03%
2023/07/20	10	48.11	38	47.64	48.40	-28	37,923	-0.07%
2023/07/19	4	46.78	6.1	47.06	46.80	-2.1	37,424	-0.01%
2023/07/18	12	46.45	8	46.38	46.30	4	37,107	0.01%
2023/07/17	6	45.28	2	44.85	45.05	4	36,551	0.01%
2023/07/14	15.1	44.98	14	45.08	44.60	1.1	36,353	0.00%
2023/07/13	33.8	44.74	86	44.64	44.00	-52.2	36,109	-0.14%
2023/07/12	94.2	46.57	30	46.61	46.25	64.2	35,144	0.18%
2023/07/11	14	48.85	22	48.87	48.40	-8	34,359	-0.02%
2023/07/10	38.1	49.29	35	49.36	48.85	3.1	33,858	0.01%
2023/07/07	5.5	50.88	7	50.89	50.60	-1.5	33,170	0.00%
2023/07/06	14	51.15	11.1	51.16	51.00	2.9	32,733	0.01%
2023/07/05	98.5	52.34	58.2	52.18	51.70	40.3	32,089	0.13%
2023/07/04	22	54.01	91	53.90	54.20	-69	29,285	-0.24%
2023/07/03	96.3	68.10	103.9	68.08	69.30	-7.6	26,890	-0.03%	大賣/
2023/06/30	33.2	62.43	125	61.77	63.00	-91.8	22,631	-0.41%	大賣/
2023/06/29	10.1	60.07	2	60.10	60.10	8.1	20,969	0.04%
2023/06/28	34.1	60.60	1	60.40	60.70	33.1	20,607	0.16%
2023/06/27	1	61.20	4	61.50	61.10	-3	20,361	-0.01%
2023/06/26	16	61.41	1	62.00	61.10	15	20,295	0.07%
2023/06/21	12.1	61.78	3	62.20	61.50	9.1	20,189	0.05%
2023/06/20	0	63.70	2	63.30	63.20	-2	19,866	-0.01%
2023/06/19	57	64.03	0	0.00	63.50	57	19,802	0.29%
2023/06/16	3	64.27	12.1	64.57	64.80	-9.1	19,725	-0.05%
2023/06/15	19	63.98	0	0.00	64.10	19	19,599	0.10%
2023/06/14	2	64.30	6	64.07	64.30	-4	19,652	-0.02%
2023/06/13	2.1	63.14	0	0.00	63.20	2.1	20,100	0.01%
2023/06/12	1	62.30	4	62.40	63.00	-3	21,149	-0.01%
2023/06/09	15	62.70	7	62.90	62.90	8	22,330	0.04%
2023/06/08	1	62.60	23	62.42	62.60	-22	23,461	-0.09%
2023/06/05	5	61.06	0	0.00	60.90	5	27,587	0.02%
2023/06/02	3.1	61.34	4	61.55	61.50	-0.9	27,811	0.00%
2023/06/01	2	60.55	1	61.40	61.40	1	28,459	0.00%
2023/05/31	3	61.37	0	0.00	60.80	3	29,434	0.01%
2023/05/30	1	61.50	50	61.80	61.30	-49	29,898	-0.16%
2023/05/29	3	62.10	59	62.07	62.00	-56	30,085	-0.19%
2023/05/26	3.1	61.40	52	61.50	61.30	-48.9	30,598	-0.16%
2023/05/25	2	61.45	0.1	61.40	61.10	1.9	31,159	0.01%
2023/05/24	2	61.95	0	0.00	61.90	2	31,696	0.01%
2023/05/23	2	61.90	3	61.70	61.70	-1	32,291	0.00%
2023/05/22	15	61.89	10	62.10	62.10	5	32,291	0.02%
2023/05/19	0	0.00	5	61.42	61.30	-5	32,218	-0.02%
2023/05/18	3	61.27	12	61.52	61.30	-9	32,251	-0.03%
2023/05/17	10	61.44	13	61.40	61.20	-3	32,327	-0.01%
2023/05/16	13	61.01	0	0.00	60.90	13	32,444	0.04%
2023/05/15	11	59.75	11	61.11	61.20	0	32,668	0.00%
2023/05/12	8	60.41	7	60.20	60.20	1	32,769	0.00%
2023/05/11	14	60.22	13	60.41	60.10	1	32,791	0.00%
2023/05/10	8	61.20	0	0.00	61.60	8	32,647	0.02%
2023/05/09	6	60.75	0	0.00	60.30	6	32,509	0.02%
2023/05/08	14	60.63	0	0.00	60.50	14	32,727	0.04%
2023/05/05	6	61.10	0	0.00	61.20	6	33,125	0.02%
2023/05/04	8	60.91	1	60.80	60.80	7	33,362	0.02%
2023/05/03	27	61.08	0	0.00	60.70	27	33,379	0.08%
2023/05/02	12	61.63	0	0.00	61.90	12	33,340	0.04%
2023/04/28	2	62.80	4	62.90	63.10	-2	33,450	-0.01%
2023/04/27	8	61.71	0	0.00	61.70	8	33,449	0.02%
2023/04/26	16.3	62.58	1	62.40	62.40	15.3	33,449	0.05%
2023/04/25	3	64.00	1	64.00	63.70	2	33,282	0.01%
2023/04/24	6	64.90	7	64.54	64.70	-1	33,348	0.00%
2023/04/21	18.5	65.57	15	65.72	64.90	3.5	33,497	0.01%
2023/04/20	8	66.89	7	66.93	66.40	1	33,407	0.00%
2023/04/19	4	66.05	2	65.90	66.00	2	33,575	0.01%
2023/04/18	7	66.76	0	0.00	66.40	7	33,590	0.02%
2023/04/17	7	67.67	9.2	67.51	67.70	-2.2	33,504	-0.01%
2023/04/14	7	66.87	10	66.60	66.80	-3	33,500	-0.01%
2023/04/13	1	65.90	8	66.21	66.30	-7	33,627	-0.02%
2023/04/12	1	66.30	6	66.07	66.40	-5	33,872	-0.01%
2023/04/11	2	65.80	11	65.95	65.60	-9	33,885	-0.03%
2023/04/10	9	66.17	8	66.03	65.70	1	34,120	0.00%
2023/04/07	4	65.43	53	64.85	65.60	-49	34,136	-0.14%
2023/04/06	11	64.23	27.7	64.22	64.00	-16.7	34,381	-0.05%
2023/03/31	6	64.23	2	64.35	64.30	4	34,969	0.01%
2023/03/30	4	63.40	0	0.00	63.30	4	37,128	0.01%
2023/03/29	2	63.70	1	64.30	63.50	1	38,375	0.00%
2023/03/28	15	64.19	10	64.24	64.00	5	39,630	0.01%
2023/03/27	5	63.88	8	64.36	64.20	-3	41,065	-0.01%
2023/03/24	1	64.20	4	64.23	64.20	-3	43,592	-0.01%
2023/03/23	14.2	64.27	0	0.00	64.10	14.2	43,772	0.03%
2023/03/22	0	65.70	1.2	65.35	65.30	-1.2	43,827	0.00%
2023/03/21	1	65.50	8	65.51	65.10	-7	44,274	-0.02%
2023/03/20	3	65.67	3	66.03	65.80	0	44,251	0.00%
2023/03/17	1	65.01	1	65.40	65.40	0	44,367	0.00%
2023/03/16	28	65.04	10	65.59	64.70	18	44,186	0.04%
2023/03/15	37	67.22	81	67.04	66.50	-44	43,768	-0.10%
2023/03/14	74	67.61	28	67.82	67.50	46	43,133	0.11%
2023/03/13	30	69.22	12	68.93	69.10	18	42,354	0.04%
2023/03/10	143.3	68.74	130.5	69.18	68.70	12.8	41,250	0.03%	大買/大賣/
2023/03/09	4	66.65	6	67.08	67.00	-2	38,207	-0.01%
2023/03/08	33	66.32	2	66.90	66.30	31	38,303	0.08%
2023/03/07	13	67.14	5	67.28	67.40	8	38,327	0.02%
2023/03/06	17	67.50	58	67.71	67.50	-41	38,351	-0.11%
2023/03/03	51.1	66.65	22.1	66.52	67.10	29	38,223	0.08%
2023/03/02	10	65.80	24	65.36	65.60	-14	37,646	-0.04%
2023/03/01	18	63.48	0.5	63.80	63.80	17.5	37,249	0.05%
2023/02/24	6.1	64.19	14	64.29	64.60	-7.9	37,154	-0.02%
2023/02/23	3.3	64.10	13	63.96	64.30	-9.7	36,786	-0.03%
2023/02/22	5.2	62.89	13	63.10	62.60	-7.8	36,541	-0.02%
2023/02/21	30.3	61.83	19	62.17	62.80	11.3	36,156	0.03%
2023/02/20	3	60.23	9	60.44	60.50	-6	36,047	-0.02%
2023/02/17	2	59.70	2	59.80	59.80	0	36,564	0.00%
2023/02/16	0	60.40	22	60.15	60.30	-22	37,101	-0.06%
2023/02/15	20	60.26	8	59.79	60.00	12	38,017	0.03%
2023/02/14	101	59.97	12	60.60	60.70	89	38,376	0.23%	大買/
2023/02/13	2.2	58.95	0	0.00	59.00	2.2	38,820	0.01%
2023/02/10	2	60.70	6	61.02	60.60	-4	39,575	-0.01%
2023/02/09	1	61.90	0	0.00	61.70	1	39,863	0.00%
2023/02/08	0	0.00	2	62.00	61.80	-2	40,532	0.00%
2023/02/07	2	61.80	2	61.95	61.70	0	40,938	0.00%
2023/02/06	18	62.13	16	61.94	61.70	2	41,610	0.00%
2023/02/03	31	64.31	14.6	64.37	63.60	16.4	41,807	0.04%
2023/02/02	7	63.00	28.2	63.44	63.50	-21.2	41,682	-0.05%
2023/02/01	6	62.35	5	62.80	62.40	1	41,946	0.00%
2023/01/31	12	62.16	0.2	62.40	62.50	11.8	42,304	0.03%
2023/01/30	8	61.38	1	61.30	61.30	7	42,519	0.02%
2023/01/17	4.2	61.74	2	61.90	62.00	2.2	42,507	0.01%
2023/01/16	7.3	61.11	4.1	61.10	61.10	3.2	42,923	0.01%
2023/01/13	8.3	62.08	0	0.00	61.90	8.3	42,948	0.02%
2023/01/12	14.3	62.56	5	63.40	62.00	9.3	43,652	0.02%
2023/01/11	1	63.30	5	63.26	63.20	-4	43,990	-0.01%
2023/01/10	0	63.20	2	63.00	62.90	-2	44,451	0.00%
2023/01/09	2.2	63.21	18.5	63.81	63.30	-16.3	45,826	-0.04%
2023/01/06	0	63.70	15	63.85	63.60	-15	46,392	-0.03%
2023/01/05	3	63.77	12	64.49	63.70	-9	46,811	-0.02%
2023/01/04	7	63.63	0	0.00	63.50	7	47,306	0.01%
2023/01/03	32	65.17	3	66.00	64.60	29	47,512	0.06%
2022/12/30	9	65.73	20	65.69	65.50	-11	47,447	-0.02%
2022/12/29	5	63.90	5	64.40	64.80	0	47,766	0.00%
2022/12/28	6	64.73	36	64.01	63.90	-30	48,395	-0.06%
2022/12/27	7	65.79	20.4	65.91	65.10	-13.4	48,879	-0.03%
2022/12/26	19	65.91	3	66.37	65.00	16	49,611	0.03%
2022/12/23	31	67.07	20	67.07	67.30	11	49,849	0.02%
2022/12/22	32.1	67.60	32.8	67.66	68.00	-0.7	49,962	0.00%
2022/12/21	29.5	65.81	26	65.58	65.70	3.5	48,536	0.01%
2022/12/20	13.1	64.99	12.1	65.44	63.90	1.1	48,045	0.00%
2022/12/19	45	65.83	19	66.45	64.30	26	48,056	0.05%
2022/12/16	101.1	65.98	102.3	65.40	65.30	-1.2	47,130	0.00%	大買/大賣/
2022/12/15	4	62.85	1.1	62.90	62.80	3	45,315	0.01%
2022/12/14	2	62.30	0	0.00	62.00	2	46,068	0.00%
2022/12/13	3.2	63.46	14	63.06	63.20	-10.8	46,340	-0.02%
2022/12/12	7.1	62.18	5	62.04	61.80	2.1	46,966	0.00%
2022/12/09	7	61.64	1	62.80	62.80	6	47,494	0.01%
2022/12/08	5.2	61.00	0	0.00	61.00	5.2	47,928	0.01%
2022/12/07	4.3	61.78	2	61.30	60.90	2.3	48,316	0.00%
2022/12/06	25.4	62.64	19	61.71	61.70	6.4	48,303	0.01%
2022/12/05	27	64.23	214	64.56	63.80	-187	48,689	-0.38%	大賣/鉅額交易
2022/12/02	7	65.16	4	64.95	64.80	3	49,137	0.01%
2022/12/01	22	66.90	22.1	67.65	65.40	-0.1	49,641	0.00%
2022/11/30	2.1	65.50	210	66.07	66.10	-208	49,206	-0.42%	大賣/鉅額交易
2022/11/29	19.1	64.68	107	65.05	65.10	-88	49,503	-0.18%	大賣/
2022/11/28	215	64.58	3	64.93	63.50	212	50,617	0.42%	大買/鉅額交易
2022/11/25	317	65.22	22	65.49	64.90	295	50,539	0.58%	大買/鉅額交易
2022/11/24	1	62.22	5	63.22	64.60	-4	50,633	-0.01%
2022/11/23	0	0.00	36	62.44	62.50	-36	50,427	-0.07%
2022/11/22	10	62.10	33	61.96	61.70	-23	50,768	-0.05%
2022/11/21	21	62.35	13	61.58	61.40	8	50,760	0.02%
2022/11/18	15	63.80	7	63.20	63.00	8	50,662	0.02%
2022/11/17	1	64.90	39	64.90	64.80	-38	50,562	-0.08%
2022/11/16	37	64.55	5	64.52	64.60	32	50,600	0.06%
2022/11/15	26	65.33	6.6	65.38	65.30	19.4	50,611	0.04%
2022/11/14	5	65.60	40	65.93	66.20	-35	50,242	-0.07%
2022/11/11	19	65.42	14	66.76	65.20	5	49,814	0.01%
2022/11/10	10	64.26	2	63.90	64.30	8	49,247	0.02%
2022/11/09	28.8	63.85	22	64.24	64.50	6.8	49,377	0.01%
2022/11/08	39	63.67	55	64.17	63.40	-16	49,893	-0.03%
2022/11/07	9.1	62.24	10.5	62.34	62.30	-1.5	49,150	0.00%
2022/11/04	11	60.79	17	61.31	61.20	-6	48,969	-0.01%
2022/11/03	6.2	58.23	5	58.40	60.20	1.2	48,969	0.00%
2022/11/02	21	60.76	52.3	60.34	59.80	-31.3	49,333	-0.06%
2022/11/01	3	60.17	40	59.73	59.10	-37	49,288	-0.08%
2022/10/31	5.2	59.96	9	60.03	60.20	-3.8	49,669	-0.01%
2022/10/28	31	61.12	1.2	60.85	60.60	29.9	49,591	0.06%
2022/10/27	36	63.20	3	63.00	63.20	33	49,294	0.07%
2022/10/26	1.2	60.27	0.6	61.40	61.90	0.6	49,355	0.00%
2022/10/25	3	61.53	3	62.00	61.50	0	49,192	0.00%
2022/10/24	3.1	62.46	9	63.46	62.10	-5.9	49,952	-0.01%
2022/10/21	1.1	61.57	2.2	61.90	61.00	-1.1	49,859	0.00%
2022/10/20	10.2	59.51	3	59.80	61.80	7.2	49,937	0.01%
2022/10/19	2	63.20	7	63.11	63.00	-5	49,334	-0.01%
2022/10/18	10	61.79	59.4	62.01	61.90	-49.4	49,242	-0.10%
2022/10/17	35.1	58.78	37	60.48	60.00	-2	49,301	0.00%
2022/10/14	4.1	61.71	35	62.67	62.80	-31	48,372	-0.06%
2022/10/13	42	61.60	44	60.71	59.30	-2	48,140	0.00%
2022/10/12	33	61.87	11	61.37	61.60	22	48,515	0.05%
2022/10/11	41	63.82	13	63.82	63.70	28	48,132	0.06%
2022/10/07	52	65.26	66.2	65.29	65.10	-14.2	48,274	-0.03%
2022/10/06	37.4	63.51	13.2	63.92	65.00	24.2	48,762	0.05%
2022/10/05	26	65.13	88	65.15	64.70	-62	48,742	-0.13%
2022/10/04	58	63.85	3	64.23	63.80	55	48,954	0.11%
2022/10/03	89	63.16	159.1	63.54	63.50	-70.1	48,972	-0.14%	大賣/
2022/09/30	58.1	60.55	59.2	60.27	61.50	-1.1	49,276	0.00%
2022/09/29	104.1	61.47	105	60.66	59.90	-0.9	49,257	0.00%	大買/大賣/
2022/09/28	34	61.83	4	60.78	60.30	30	49,185	0.06%
2022/09/27	60	63.23	66	63.31	63.80	-6	49,868	-0.01%
2022/09/26	68	63.50	36	62.86	61.60	32	50,080	0.06%
2022/09/23	15	67.78	24.4	68.32	67.40	-9.4	50,087	-0.02%
2022/09/22	17	67.15	21	66.40	66.50	-4	50,980	-0.01%
2022/09/21	35	69.02	38	69.01	68.90	-3	52,291	-0.01%
2022/09/20	48	69.08	48	69.04	68.50	0	53,657	0.00%
2022/09/19	26.1	69.62	7	68.99	68.00	19.1	54,545	0.04%
2022/09/16	18	71.36	9	72.90	73.50	9	55,737	0.02%
2022/09/15	10	72.27	25	73.82	72.60	-15	57,078	-0.03%
2022/09/14	33	70.36	33	70.92	71.80	0	58,063	0.00%
2022/09/13	8	71.60	8	71.79	71.10	0	58,936	0.00%
2022/09/12	21	70.85	53.1	69.64	71.00	-32.1	60,447	-0.05%
2022/09/08	18.1	68.18	37	68.06	67.80	-18.9	60,618	-0.03%
2022/09/07	11	68.92	24	69.32	69.60	-13	60,925	-0.02%
2022/09/06	6.1	71.55	20	71.24	70.60	-13.9	60,618	-0.02%
2022/09/05	26	70.52	45	70.83	70.80	-19	60,842	-0.03%
2022/09/02	75.2	73.67	76	72.91	71.10	-0.8	60,915	0.00%
2022/09/01	45	77.76	60	77.61	76.80	-15	59,901	-0.03%
2022/08/31	20	77.26	21	78.37	78.90	-1	60,664	0.00%
2022/08/30	13	78.82	4	79.05	78.90	9	61,022	0.01%
2022/08/29	17.1	78.78	5	78.86	79.60	12.1	60,912	0.02%
2022/08/26	7	83.57	3	83.73	83.40	4	60,860	0.01%
2022/08/24	0.1	82.60	0	0.00	82.10	0.1	61,032	0.00%
2022/08/23	5	83.22	27	83.12	83.00	-22	61,445	-0.04%
2022/08/22	35.1	84.08	12.2	83.60	83.60	22.9	61,908	0.04%
2022/08/19	9	86.53	0	0.00	86.40	9	62,006	0.01%
2022/08/18	2	86.60	1	86.20	86.50	1	62,392	0.00%
2022/08/17	12	87.07	0	0.00	86.40	12	62,883	0.02%
2022/08/16	8	86.48	28	85.91	86.00	-20	63,549	-0.03%
2022/08/15	57	88.58	26	87.99	87.50	31	65,024	0.05%
2022/08/12	8	90.96	4	91.03	91.10	4	64,330	0.01%
2022/08/11	30	91.62	18.1	92.34	91.00	11.9	64,799	0.02%
2022/08/10	28	92.21	23	92.80	91.10	5	64,739	0.01%
2022/08/09	41	91.62	38.1	92.62	93.30	2.9	64,922	0.00%
2022/08/08	31.1	89.07	53	90.78	91.10	-21.9	65,189	-0.03%
2022/08/05	22	89.25	56.1	90.16	90.50	-34.1	64,822	-0.05%
2022/08/04	16	86.18	5	87.20	87.50	11	64,639	0.02%
2022/08/03	7	86.97	23	87.03	87.00	-16	64,774	-0.02%
2022/08/02	20.1	87.87	93	88.57	87.50	-72.9	65,237	-0.11%
2022/08/01	8	89.53	23	89.33	90.00	-15	65,706	-0.02%
2022/07/29	30.1	89.25	14	89.39	89.60	16.1	66,156	0.02%
2022/07/28	12	86.58	1.1	86.63	86.50	10.9	66,003	0.02%
2022/07/27	8	87.66	1	88.10	88.20	7	66,676	0.01%
2022/07/26	2	86.25	9.1	86.89	86.70	-7.1	66,726	-0.01%
2022/07/25	13	86.86	1	86.90	86.90	12	67,735	0.02%
2022/07/22	18	88.92	51	89.48	89.50	-33	67,498	-0.05%
2022/07/21	2	88.25	10	88.14	88.30	-8	67,386	-0.01%
2022/07/20	17	87.61	3	87.73	86.60	14	67,091	0.02%
2022/07/19	12	87.88	18.1	87.50	87.80	-6.1	67,290	-0.01%
2022/07/18	2	85.80	6.1	86.82	85.60	-4.1	67,138	-0.01%
2022/07/15	16.9	86.27	3	86.30	86.00	13.9	67,442	0.02%
2022/07/14	8.1	85.34	17	86.19	87.50	-8.9	67,226	-0.01%
2022/07/13	2.1	84.68	18	85.24	83.90	-15.9	66,766	-0.02%
2022/07/12	64	82.94	55	82.21	82.10	9	66,490	0.01%
2022/07/11	16	87.94	20	87.92	88.20	-4	65,798	-0.01%
2022/07/08	42.1	86.03	33.2	86.38	86.50	9	65,521	0.01%
2022/07/07	24.1	83.05	27	82.63	83.20	-3	64,780	0.00%
2022/07/06	9	81.56	12	81.65	80.30	-3	64,637	0.00%
2022/07/05	24	79.64	43	81.50	82.10	-19	64,396	-0.03%
2022/07/04	19.1	78.56	19	77.07	78.20	0.1	63,460	0.00%
2022/07/01	59.1	82.26	12	79.98	77.80	47.1	63,137	0.07%
2022/06/30	63.1	82.89	106.3	82.13	82.30	-43.2	62,173	-0.07%	大賣/
2022/06/29	125.6	87.50	51	87.79	85.50	74.6	61,324	0.12%	大買/
2022/06/28	135.1	88.53	43	90.69	91.70	92.1	59,592	0.15%	大買/
2022/06/27	3	85.80	39	85.93	86.10	-36	57,684	-0.06%
2022/06/24	111	99.12	188	99.38	98.30	-77	56,688	-0.14%	大買/大賣/
2022/06/23	97.5	98.18	95	98.50	96.20	2.5	55,115	0.00%
2022/06/22	91	102.96	58	104.00	101.00	33	54,660	0.06%
2022/06/21	39.1	109.62	25	110.24	109.50	14.1	53,484	0.03%
2022/06/20	65.3	112.35	300	113.64	111.50	-234.7	52,638	-0.45%	大賣/鉅額交易
2022/06/17	7	116.50	24	117.60	119.50	-17	51,241	-0.03%
2022/06/16	56.2	120.41	38	120.71	117.00	18.2	51,178	0.04%
2022/06/15	5	122.80	19.1	122.74	122.00	-14.1	51,700	-0.03%
2022/06/14	20.1	121.17	21	122.26	123.50	-1	54,011	0.00%
2022/06/13	19.6	122.21	25	120.52	120.50	-5.4	58,139	-0.01%
2022/06/10	19.3	125.55	47	125.54	126.00	-27.7	62,125	-0.04%
2022/06/09	33.3	126.86	4	127.13	126.50	29.3	64,603	0.05%
2022/06/08	26	128.98	101	129.43	130.00	-75	64,840	-0.12%	大賣/
2022/06/07	1	126.50	9	127.33	127.00	-8	65,936	-0.01%
2022/06/06	14	126.79	13	127.50	126.50	1	68,012	0.00%
2022/06/02	3	125.83	2.1	126.26	126.50	1	70,608	0.00%
2022/06/01	23	125.63	11	126.14	126.00	12	74,008	0.02%
2022/05/31	23	124.93	6	124.42	124.50	17	78,382	0.02%
2022/05/30	72	127.74	96	127.49	127.00	-24	79,315	-0.03%
2022/05/27	58	127.19	8	127.13	128.00	50	79,731	0.06%
2022/05/26	82.1	127.18	84.2	125.53	125.50	-2.1	80,643	0.00%
2022/05/25	5.2	125.91	7.1	126.77	127.00	-1.9	81,062	0.00%
2022/05/24	25	127.20	11	125.91	125.00	14	81,523	0.02%
2022/05/23	42	124.63	129.1	124.91	127.00	-87.1	81,311	-0.11%	大賣/
2022/05/20	48	117.42	62	117.36	117.50	-14	80,820	-0.02%
2022/05/19	20.1	113.20	26.2	114.21	115.00	-6.1	81,893	-0.01%
2022/05/18	41	117.32	31	117.95	117.50	10	82,686	0.01%
2022/05/17	49.1	116.74	27.5	117.09	116.50	21.6	82,835	0.03%
2022/05/16	45.2	119.55	23.1	119.65	119.00	22.1	82,318	0.03%
2022/05/13	120	123.13	31	123.69	123.50	89	81,633	0.11%	大買/
2022/05/12	29.1	122.07	48	122.20	121.00	-18.9	82,357	-0.02%
2022/05/11	30	125.38	25	124.90	124.00	5	82,420	0.01%
2022/05/10	60	124.72	39	125.22	127.50	21	82,463	0.03%
2022/05/09	81.1	128.12	46	128.79	126.00	35.1	82,564	0.04%
2022/05/06	71	128.63	102	129.29	130.50	-31	83,956	-0.04%	大賣/
2022/05/05	123	130.63	27.2	130.23	130.00	95.8	84,000	0.11%	大買/
2022/05/04	67	129.93	117.4	130.02	130.00	-50.4	83,662	-0.06%	大賣/
2022/05/03	82.5	125.84	47	126.35	126.50	35.5	83,182	0.04%
2022/04/29	85	125.26	112.1	125.62	126.00	-27	83,396	-0.03%	大賣/
2022/04/28	10	121.20	3	120.85	120.50	7	83,043	0.01%
2022/04/27	38.1	118.14	50	120.07	121.00	-11.9	83,084	-0.01%
2022/04/26	10	121.60	2	121.25	121.00	8	83,162	0.01%
2022/04/25	37.1	121.89	43	121.92	121.50	-5.9	83,168	-0.01%
2022/04/22	40	125.84	19.1	125.90	126.50	21	82,614	0.03%
2022/04/21	16.2	125.90	20.3	126.24	125.00	-4.2	82,619	-0.01%
2022/04/20	31	123.87	4	124.25	123.50	27	82,611	0.03%
2022/04/19	0	123.00	13	123.38	123.00	-13	82,899	-0.02%
2022/04/18	16.1	121.75	2	121.00	121.00	14	83,044	0.02%
2022/04/15	4	122.75	12.1	123.08	124.00	-8.1	83,260	-0.01%
2022/04/14	5.6	122.61	3	122.01	122.00	2.6	83,333	0.00%
2022/04/13	6	123.50	16	123.56	124.50	-10	83,224	-0.01%
2022/04/12	22	120.50	17	120.79	120.00	5	83,001	0.01%
2022/04/11	20	123.60	14	122.89	121.50	6	82,677	0.01%
2022/04/08	12	123.63	14	123.39	124.00	-2	83,699	0.00%
2022/04/07	19	119.61	21	119.93	119.00	-2	84,236	0.00%
2022/04/06	22	123.59	8	123.50	123.50	14	83,973	0.02%
2022/04/01	73	125.84	7	125.93	126.50	66	84,317	0.08%
2022/03/31	5	123.60	97	124.09	124.50	-92	83,818	-0.11%
2022/03/30	15	123.83	22	125.00	124.00	-7	83,671	-0.01%
2022/03/29	131	124.57	40.1	124.34	123.50	90.9	83,578	0.11%	大買/
2022/03/28	10.2	120.82	21	121.98	122.50	-10.8	83,389	-0.01%
2022/03/25	60.5	124.08	91	122.84	122.00	-30.5	83,417	-0.04%
2022/03/24	18.1	128.67	40	128.59	128.00	-21.9	82,453	-0.03%
2022/03/23	44.1	130.59	31.1	130.66	130.50	13.1	82,569	0.02%
2022/03/22	15.1	130.70	70	130.26	129.50	-55	82,630	-0.07%
2022/03/21	95.1	131.12	51	130.85	131.50	44.1	83,027	0.05%
2022/03/18	63.2	130.00	67	129.52	130.00	-3.8	83,743	0.00%
2022/03/17	137	132.18	106.1	131.40	133.00	30.9	83,304	0.04%	大買/大賣/
2022/03/16	319.1	127.08	357	127.76	127.00	-37.9	81,632	-0.05%	大買/大賣/
2022/03/15	150.3	132.65	187.1	133.55	130.00	-36.8	77,870	-0.05%	大買/大賣/
2022/03/14	151	130.37	225	130.97	132.50	-74	75,063	-0.10%	大買/大賣/
2022/03/11	31	124.45	17.1	125.06	125.50	13.9	74,144	0.02%
2022/03/10	260	126.78	213	126.57	124.00	47	74,720	0.06%	大買/大賣/
2022/03/09	185	122.50	150	123.73	125.50	35	74,426	0.05%	大買/大賣/
2022/03/08	105.1	120.15	117.1	119.88	118.00	-12	75,309	-0.02%	大買/大賣/
2022/03/07	360.3	130.38	341.1	128.37	125.50	19.2	73,027	0.03%	大買/大賣/
2022/03/04	450.1	133.50	591.3	133.75	133.00	-141.3	70,755	-0.20%	大買/大賣/鉅額交易
2022/03/03	37.1	124.56	44.1	123.85	125.00	-7	67,329	-0.01%
2022/03/02	48	120.95	26	121.65	120.50	22	67,365	0.03%
2022/03/01	105	119.49	52	119.25	120.50	53	67,492	0.08%	大買/
2022/02/25	76	115.78	28	115.95	115.50	48	66,518	0.07%
2022/02/24	71	113.09	275	113.08	112.50	-204	66,509	-0.31%	大賣/鉅額交易
2022/02/23	71	115.54	24.6	115.86	116.00	46.4	66,667	0.07%
2022/02/22	57.2	114.36	15.5	112.29	113.50	41.7	66,784	0.06%
2022/02/21	42.5	119.41	11	119.73	119.50	31.5	66,056	0.05%
2022/02/18	28.1	115.06	24	115.88	116.50	4.1	65,633	0.01%
2022/02/17	36	112.74	15	113.70	112.00	21	65,389	0.03%
2022/02/16	13	113.00	6	112.75	112.50	7	65,849	0.01%
2022/02/15	65	111.66	214	111.04	111.00	-149	67,216	-0.22%	大賣/鉅額交易
2022/02/14	223	114.74	248	112.49	110.50	-25	69,698	-0.04%	大買/大賣/
2022/02/11	66	113.40	492	113.40	112.00	-426	70,922	-0.60%	大賣/鉅額交易
2022/02/10	17	112.76	50	113.13	114.00	-33	73,391	-0.04%
2022/02/09	136	113.28	36	113.29	112.00	100	75,972	0.13%	大買/
2022/02/08	329	111.87	90	113.33	112.50	239	76,404	0.31%	大買/鉅額交易
2022/02/07	303	107.48	55.1	103.78	108.00	247.9	75,977	0.33%	大買/鉅額交易
2022/01/26	100	99.21	126	98.63	98.60	-26	77,797	-0.03%	大賣/
2022/01/25	67.1	97.32	161	96.58	95.10	-93.9	78,903	-0.12%	大賣/
2022/01/24	49	99.10	42	99.67	99.90	7	79,863	0.01%
2022/01/21	55.1	101.25	61.2	99.98	99.00	-6	81,531	-0.01%
2022/01/20	21	104.60	7.1	104.93	104.00	13.9	81,873	0.02%
2022/01/19	80	106.21	259	105.94	104.00	-179	82,182	-0.22%	大賣/鉅額交易
2022/01/18	134	105.50	155	106.49	106.50	-21	82,578	-0.03%	大買/大賣/
2022/01/17	7	105.43	163	105.51	105.50	-156	84,025	-0.19%	大賣/鉅額交易
2022/01/14	367.1	107.30	30	104.93	107.50	337.1	85,320	0.40%	大買/鉅額交易
2022/01/13	14.1	106.51	23.2	107.19	105.00	-9.2	85,258	-0.01%
2022/01/12	48	108.93	21	109.60	108.00	27	85,586	0.03%
2022/01/11	25	112.44	27	113.06	112.00	-2	86,061	0.00%
2022/01/10	23.2	111.70	14	110.75	111.50	9.2	88,288	0.01%
2022/01/07	1	113.00	141	112.91	113.50	-140	88,943	-0.16%	大賣/鉅額交易
2022/01/06	59	115.77	60.1	115.30	114.50	-1.1	90,871	0.00%
2022/01/05	11	114.95	30	115.72	115.00	-19	92,607	-0.02%
2022/01/04	30	114.55	65	115.18	115.50	-35	94,435	-0.04%
2022/01/03	90	115.62	83.8	115.99	114.50	6.3	95,492	0.01%
2021/12/30	117	121.95	62	121.90	121.00	55	96,085	0.06%	大買/
2021/12/29	55	125.55	56.3	125.30	124.50	-1.3	96,956	0.00%
2021/12/28	151	125.54	68.4	125.20	125.00	82.6	99,686	0.08%	大買/
2021/12/27	28	122.86	61.2	122.92	122.50	-33.2	102,126	-0.03%
2021/12/24	5	123.50	10	122.50	122.50	-5	104,474	0.00%
2021/12/23	53	124.35	35.3	123.60	122.50	17.7	104,848	0.02%
2021/12/22	38	124.74	22	125.43	124.00	16	105,445	0.02%
2021/12/21	27	125.65	89	124.06	125.50	-62	106,154	-0.06%
2021/12/20	62	122.77	29	123.33	122.00	33	106,601	0.03%
2021/12/17	32	123.80	49.2	123.78	123.50	-17.2	107,404	-0.02%
2021/12/16	40	123.89	28	122.14	122.00	12	107,424	0.01%
2021/12/15	65	121.71	32	120.84	122.50	33	107,772	0.03%
2021/12/14	66.1	122.21	24	126.38	120.00	42.1	108,598	0.04%
2021/12/13	68	128.09	54	127.18	127.50	14	107,638	0.01%
2021/12/10	38	124.42	27	125.72	124.00	11	107,904	0.01%
2021/12/09	56	127.46	66.1	127.56	128.50	-10.1	108,286	-0.01%
2021/12/08	89	129.30	68.1	128.31	127.00	20.9	108,570	0.02%
2021/12/07	84.1	126.45	73.7	127.12	126.50	10.5	108,326	0.01%
2021/12/06	68.3	125.16	91.1	125.58	125.50	-22.8	107,348	-0.02%
2021/12/03	106	122.86	109.1	122.57	121.00	-3.1	107,425	0.00%	大買/大賣/
2021/12/02	111.1	119.90	150	121.11	122.00	-38.9	108,920	-0.04%	大買/大賣/
2021/12/01	45	115.21	48	114.94	115.00	-3	108,146	0.00%
2021/11/30	43	113.84	57	114.04	115.50	-14	109,446	-0.01%
2021/11/29	33	110.12	42	109.74	110.00	-9	110,108	-0.01%
2021/11/26	90.2	112.18	39	110.14	108.50	51.2	111,251	0.05%
2021/11/25	33	113.73	40	114.79	114.50	-7	111,468	-0.01%
2021/11/24	12	111.79	48.2	111.00	111.00	-36.2	111,235	-0.03%
2021/11/23	38.1	111.41	30	111.12	111.00	8.1	112,812	0.01%
2021/11/22	53.1	110.08	80	109.83	110.50	-27	114,198	-0.02%
2021/11/19	37	107.64	37.2	109.19	107.50	-0.2	114,975	0.00%
2021/11/18	35	109.77	65	109.77	109.50	-30	117,677	-0.03%
2021/11/17	120	107.88	95	109.05	107.50	25	121,270	0.02%	大買/
2021/11/16	85	108.88	43	106.50	110.00	42	123,103	0.03%
2021/11/15	46.1	105.87	34	108.28	105.00	12.1	127,419	0.01%
2021/11/12	132	106.95	60.1	107.62	106.50	71.9	131,716	0.05%	大買/
2021/11/11	137.2	109.14	245	111.51	106.00	-107.8	132,977	-0.08%	大買/大賣/鉅額交易
2021/11/10	149	117.79	153	117.75	115.00	-4	135,003	0.00%	大買/大賣/
2021/11/09	171.2	117.53	146.1	117.55	116.00	25.1	140,209	0.02%	大買/大賣/
2021/11/08	201.1	112.23	148	111.36	118.00	53.1	142,061	0.04%	大買/大賣/
2021/11/05	99	106.62	100	106.69	107.50	-1	139,337	0.00%
2021/11/04	186.2	110.49	716	108.99	106.00	-529.9	138,354	-0.38%	大買/大賣/鉅額交易
2021/11/03	556.1	107.79	160.2	106.81	108.50	395.9	136,510	0.29%	大買/大賣/鉅額交易
2021/11/02	245	101.93	124	100.70	101.50	121	134,128	0.09%	大買/大賣/鉅額交易
2021/11/01	61.1	99.10	76	98.06	98.00	-14.9	132,545	-0.01%
2021/10/29	142	94.81	139.6	95.80	96.50	2.4	131,175	0.00%	大買/大賣/
2021/10/28	35.1	92.41	59	90.97	90.60	-24	129,241	-0.02%
2021/10/27	53	89.83	62.2	89.38	89.30	-9.2	128,450	-0.01%
2021/10/26	44	90.96	42	89.19	90.40	2	128,539	0.00%
2021/10/25	98.2	89.23	101	88.09	89.50	-2.8	128,190	0.00%	大賣/
2021/10/22	102.2	86.07	89	86.67	85.10	13.2	134,285	0.01%	大買/
2021/10/21	21	89.35	50.4	89.85	89.30	-29.4	138,034	-0.02%
2021/10/20	322.4	90.61	351	90.13	88.30	-28.7	141,419	-0.02%	大買/大賣/
2021/10/19	60	88.54	74.3	89.07	88.00	-14.3	147,572	-0.01%
2021/10/18	211.3	87.96	118.2	88.09	89.00	93.1	153,817	0.06%	大買/大賣/
2021/10/15	81	92.39	61.1	92.30	92.30	19.9	158,915	0.01%
2021/10/14	94.2	91.76	108.4	90.73	92.40	-14.2	165,462	-0.01%	大賣/
2021/10/13	104.4	90.99	107.2	90.81	88.50	-2.8	169,792	0.00%	大買/大賣/
2021/10/12	72.6	88.93	431	89.95	87.40	-358.4	178,274	-0.20%	大賣/鉅額交易
2021/10/08	46	97.28	22	97.54	96.80	24	182,954	0.01%
2021/10/07	367	98.40	96.7	98.34	98.50	270.3	193,894	0.14%	大買/鉅額交易
2021/10/06	88.3	95.30	102	94.58	92.50	-13.7	200,591	-0.01%	大賣/
2021/10/05	90.2	97.49	120.3	97.06	98.20	-30.1	207,184	-0.01%	大賣/
2021/10/04	125.1	99.78	114.3	100.98	97.20	10.8	213,430	0.01%	大買/大賣/
2021/10/01	70.2	111.97	101	110.32	108.00	-30.8	221,206	-0.01%	大賣/
2021/09/30	47	118.76	21	118.00	119.50	26	228,637	0.01%
2021/09/29	27.2	117.80	15	117.37	116.50	12.2	234,860	0.01%
2021/09/28	33	120.26	9	119.83	119.00	24	235,128	0.01%
2021/09/27	111	127.00	43	126.62	124.50	68	235,404	0.03%	大買/
2021/09/24	38	125.32	63.1	126.05	126.50	-25.1	235,906	-0.01%
2021/09/23	25	122.04	48.1	121.57	121.50	-23.1	235,844	-0.01%
2021/09/22	35.1	120.51	12	119.83	119.50	23.1	236,684	0.01%
2021/09/17	60	121.60	126	121.34	123.00	-66	237,068	-0.03%	大賣/
2021/09/16	94.1	119.59	44	119.26	118.00	50.1	236,470	0.02%
2021/09/15	55	117.71	88	120.47	121.50	-33	236,838	-0.01%
2021/09/14	67.1	121.58	59	121.34	117.50	8.1	237,316	0.00%
2021/09/13	71.1	126.94	32	127.30	124.50	39.1	237,488	0.02%
2021/09/10	95	124.04	85	123.19	125.50	10	246,873	0.00%
2021/09/09	54	121.20	37	120.34	121.50	17	257,351	0.01%
2021/09/08	46.2	119.91	45	119.56	122.00	1.2	263,381	0.00%
2021/09/07	75.1	119.89	76	119.55	120.50	-1	272,442	0.00%
2021/09/06	79.3	115.66	106	116.16	113.00	-26.7	276,298	-0.01%	大賣/
2021/09/03	103.3	121.21	153.2	122.15	120.50	-49.8	281,059	-0.02%	大買/大賣/
2021/09/02	27.1	125.76	78	124.53	126.00	-50.9	284,216	-0.02%
2021/09/01	64.2	128.31	143	128.23	125.00	-78.8	287,620	-0.03%	大賣/
2021/08/31	50.1	133.37	17	134.15	133.50	33.1	289,436	0.01%
2021/08/30	11	138.27	48	138.16	136.00	-37	296,177	-0.01%
2021/08/27	101	138.27	59	137.81	137.00	42	301,757	0.01%	大買/
2021/08/26	25.6	137.98	56	137.45	140.00	-30.4	307,355	-0.01%
2021/08/25	71	137.04	74	135.86	138.50	-3	313,162	0.00%
2021/08/24	112	138.60	69.4	139.49	134.50	42.7	317,742	0.01%	大買/
2021/08/23	203.3	140.84	146.6	140.22	139.50	56.6	322,119	0.02%	大買/大賣/
2021/08/20	53	128.78	45	129.74	130.50	8	325,644	0.00%
2021/08/19	165.5	133.42	142	131.76	126.50	23.5	335,133	0.01%	大買/大賣/
2021/08/18	204.5	130.35	234.2	128.85	136.50	-29.7	341,307	-0.01%	大買/大賣/
2021/08/17	132	126.90	145	128.04	124.50	-13	345,747	0.00%	大買/大賣/
2021/08/16	265.5	132.05	206.2	130.68	126.00	59.3	353,207	0.02%	大買/大賣/
2021/08/13	407.4	136.36	401	135.76	133.00	6.3	356,926	0.00%	大買/大賣/
2021/08/12	284.2	128.01	312	128.05	133.50	-27.8	361,288	-0.01%	大買/大賣/
2021/08/11	17	122.24	162	118.94	125.00	-145	362,298	-0.04%	大賣/鉅額交易
2021/08/10	103.1	128.54	122	127.54	130.00	-18.9	366,350	-0.01%	大買/大賣/
2021/08/09	57	133.54	39	135.09	132.50	18	375,355	0.00%
2021/08/06	154	132.71	6	133.33	131.00	148	385,819	0.04%	大買/鉅額交易
2021/08/05	77	126.47	178	126.39	125.50	-101	394,945	-0.03%	大賣/鉅額交易
2021/08/04	43	128.95	65	129.60	129.00	-22	400,626	-0.01%
2021/08/03	103	126.27	62	125.56	126.00	41	409,286	0.01%	大買/
2021/08/02	189	116.85	68.1	117.26	120.00	120.9	416,150	0.03%	大買/鉅額交易
2021/07/30	136.3	128.35	271	125.41	117.00	-134.7	423,521	-0.03%	大買/大賣/鉅額交易
2021/07/29	341	126.17	254	121.45	129.50	87	430,617	0.02%	大買/大賣/
2021/07/28	638.4	116.54	729.5	117.89	118.00	-91.1	438,242	-0.02%	大買/大賣/
2021/07/27	349.4	124.04	261.7	128.74	122.50	87.7	443,452	0.02%	大買/大賣/
2021/07/26	184.6	141.64	194.2	142.10	136.00	-9.6	443,188	0.00%	大買/大賣/
2021/07/23	310.6	142.94	293.5	143.76	145.50	17.1	444,634	0.00%	大買/大賣/
2021/07/22	305.7	143.03	311.2	143.01	140.50	-5.6	444,272	0.00%	大買/大賣/
2021/07/21	418.8	161.95	342.1	163.83	153.50	76.7	443,347	0.02%	大買/大賣/
2021/07/20	286	175.65	250.2	179.81	170.50	35.8	438,485	0.01%	大買/大賣/
2021/07/19	221.1	191.55	209.1	192.47	188.00	12	437,498	0.00%	大買/大賣/
2021/07/16	476.1	188.84	474.2	191.14	188.00	1.9	431,890	0.00%	大買/大賣/
2021/07/15	117.5	171.90	218.3	172.81	179.00	-100.8	421,928	-0.02%	大買/大賣/
2021/07/14	733.6	168.84	709.8	170.65	163.00	23.9	415,579	0.01%	大買/大賣/
2021/07/13	281.6	190.54	235.1	187.44	176.00	46.5	404,074	0.01%	大買/大賣/
2021/07/12	271.7	200.72	239.1	202.78	195.50	32.6	395,926	0.01%	大買/大賣/
2021/07/09	283	206.21	238	207.90	195.50	45	387,845	0.01%	大買/大賣/
2021/07/08	390.8	210.76	427.8	211.94	216.50	-37	379,248	-0.01%	大買/大賣/
2021/07/07	313.9	218.17	259.3	217.22	210.00	54.6	368,918	0.01%	大買/大賣/
2021/07/06	105	207.87	238.1	211.72	216.50	-133.1	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	124.5	190.61	114.1	189.55	197.00	10.3	353,712	0.00%	大買/大賣/
2021/07/02	93.3	192.32	190.2	194.04	191.00	-96.9	356,844	-0.03%	大賣/
2021/07/01	190.4	194.00	412.6	193.83	196.00	-222.1	356,879	-0.06%	大買/大賣/鉅額交易
2021/06/30	211	177.67	90.6	179.86	182.50	120.4	356,519	0.03%	大買/鉅額交易
2021/06/29	163.5	166.69	196.2	165.76	166.00	-32.7	356,354	-0.01%	大買/大賣/
2021/06/28	143.2	163.57	88.1	161.32	166.00	55.1	356,036	0.02%	大買/
2021/06/25	172.2	150.60	153.2	151.08	151.00	18.9	355,308	0.01%	大買/大賣/
2021/06/24	184.1	143.05	102.1	143.08	149.00	82	355,062	0.02%	大買/大賣/
2021/06/23	201.7	142.44	237.2	142.27	139.50	-35.4	354,532	-0.01%	大買/大賣/
2021/06/22	189.1	157.06	191.2	159.65	154.50	-2.1	353,074	0.00%	大買/大賣/
2021/06/21	930.2	157.93	965.2	158.16	158.50	-35	352,224	-0.01%	大買/大賣/
2021/06/18	1,238.5	146.05	1,325.2	146.75	149.50	-86.7	343,265	-0.03%	大買/大賣/
2021/06/17	310	132.07	252.3	131.08	140.50	57.7	335,123	0.02%	大買/大賣/
2021/06/16	570.5	132.74	453.1	133.67	130.00	117.4	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	1,116.1	122.02	1,149.2	122.81	127.50	-33.1	325,696	-0.01%	大買/大賣/
2021/06/11	976	116.00	1,003.2	116.52	116.00	-27.2	322,158	-0.01%	大買/大賣/
2021/06/09	203.4	113.74	237	113.28	113.00	-33.7	317,997	-0.01%	大買/大賣/
2021/06/08	739	111.55	712.1	112.20	114.50	27	317,367	0.01%	大買/大賣/
2021/06/07	399.3	112.26	254	110.78	107.00	145.3	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	323.2	116.55	353.1	115.84	115.50	-29.9	310,473	-0.01%	大買/大賣/
2021/06/03	582	114.29	1,320.3	115.42	112.50	-738.3	305,815	-0.24%	大買/大賣/鉅額交易
2021/06/02	1,565.3	114.62	1,438	114.50	111.00	127.3	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	625	108.21	633	108.21	112.50	-8	294,111	0.00%	大買/大賣/
2021/05/31	528.2	110.02	684.5	109.74	102.50	-156.3	289,013	-0.05%	大買/大賣/鉅額交易
2021/05/28	1,751.1	107.49	1,475.6	108.22	108.00	275.6	284,171	0.10%	大買/大賣/鉅額交易
2021/05/27	713	101.48	789.3	102.50	103.00	-76.3	282,340	-0.03%	大買/大賣/
2021/05/26	1,266	95.89	893	95.59	98.80	373	273,176	0.14%	大買/大賣/鉅額交易
2021/05/25	770.5	91.07	756.4	90.39	91.00	14.1	264,602	0.01%	大買/大賣/
2021/05/24	626.1	95.05	548.5	95.33	93.10	77.6	258,762	0.03%	大買/大賣/
2021/05/21	1,044.1	89.60	1,104.6	90.82	91.80	-60.5	254,732	-0.02%	大買/大賣/
2021/05/20	534.5	83.84	2,191	83.83	83.50	-1,656.5	249,501	-0.66%	大買/大賣/鉅額交易
2021/05/19	640	78.37	389	78.61	80.50	251	240,679	0.10%	大買/大賣/鉅額交易
2021/05/18	1,424	72.04	203	71.62	73.20	1,221	240,357	0.51%	大買/大賣/鉅額交易
2021/05/17	627.5	69.56	550	69.99	66.60	77.5	239,398	0.03%	大買/大賣/
2021/05/14	791.8	75.97	693	75.09	74.00	98.8	231,834	0.04%	大買/大賣/
2021/05/13	250.3	81.59	246	81.24	79.20	4.3	223,617	0.00%	大買/大賣/
2021/05/12	441.4	91.42	3,412	89.64	87.90	-2,970.6	219,837	-1.35%	大買/大賣/鉅額交易
2021/05/11	917.5	98.97	799	98.68	97.60	118.5	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	591.2	97.55	583.6	97.62	100.50	7.6	211,021	0.00%	大買/大賣/
2021/05/07	1,684.4	86.84	553	87.26	91.50	1,131.4	205,669	0.55%	大買/大賣/鉅額交易
2021/05/06	1,577.1	88.49	513.1	86.54	84.30	1,064	199,980	0.53%	大買/大賣/鉅額交易
2021/05/05	1,994	82.97	1,128	83.40	87.00	866	194,188	0.45%	大買/大賣/鉅額交易
2021/05/04	1,051.2	85.35	956	84.35	80.00	95.2	188,143	0.05%	大買/大賣/
2021/05/03	396	86.39	421	86.28	87.70	-25	178,164	-0.01%	大買/大賣/
2021/04/29	426	76.62	1,318.1	76.39	79.80	-892.1	176,200	-0.51%	大買/大賣/鉅額交易
2021/04/28	501	75.36	365.6	74.41	75.00	135.4	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	872	70.39	396	71.00	72.00	476	173,347	0.27%	大買/大賣/鉅額交易
2021/04/26	271	65.96	149	64.18	66.40	122	173,132	0.07%	大買/大賣/鉅額交易
2021/04/23	624	60.10	216	59.94	60.40	408	171,013	0.24%	大買/大賣/鉅額交易
2021/04/22	110	63.69	96	62.89	59.60	14	164,496	0.01%	大買/
2021/04/21	78	62.28	101	61.95	62.70	-23	164,016	-0.01%	大賣/
2021/04/20	50	54.52	171	54.65	57.00	-121	164,103	-0.07%	大賣/鉅額交易
2021/04/19	124	55.29	190.1	54.51	55.00	-66.1	164,405	-0.04%	大買/大賣/
2021/04/16	189	48.70	52	49.42	50.60	137	164,100	0.08%	大買/鉅額交易
2021/04/15	61	46.75	10	46.90	46.70	51	164,510	0.03%
2021/04/14	78	41.48	172	45.17	45.50	-94	164,583	-0.06%	大賣/
2021/04/13	1	44.80	0	47.00	44.80	1	164,633	0.00%
2021/04/12	68	45.53	111	46.09	46.10	-43	164,629	-0.03%	大賣/
2021/04/09	207	42.16	34	42.24	42.75	173	165,508	0.10%	大買/鉅額交易
2021/04/08	102	46.48	1,583	46.41	46.20	-1,481	166,041	-0.89%	大買/大賣/鉅額交易
2021/04/07	147.1	45.54	232.9	45.24	46.35	-85.8	163,315	-0.05%	大買/大賣/
2021/04/06	302	42.92	171	41.77	44.15	131	167,064	0.08%	大買/大賣/鉅額交易
2021/04/01	205	39.40	114	39.39	40.15	91	166,929	0.05%	大買/大賣/
2021/03/31	123.1	37.38	415	37.56	37.70	-291.9	168,610	-0.17%	大買/大賣/鉅額交易
2021/03/30	71	34.94	82.3	34.24	35.40	-11.3	170,852	-0.01%
2021/03/29	34	35.32	269.4	35.32	35.25	-235.4	173,799	-0.14%	大賣/鉅額交易
2021/03/26	48	33.71	96	33.52	34.00	-48	177,613	-0.03%
2021/03/25	102	32.68	48.5	32.68	32.50	53.5	180,526	0.03%	大買/
2021/03/24	100	33.16	28	33.36	33.80	72	183,190	0.04%
2021/03/23	184	34.27	60.5	35.61	33.50	123.5	183,605	0.07%	大買/鉅額交易
2021/03/22	457	35.14	786	35.79	35.85	-329	183,839	-0.18%	大買/大賣/鉅額交易
2021/03/19	507	32.55	436	32.60	32.60	71	183,461	0.04%	大買/大賣/
2021/03/18	611	31.67	623	31.81	31.90	-12	179,519	-0.01%	大買/大賣/
2021/03/17	755	31.01	755.1	30.96	31.30	-0.1	178,101	0.00%	大買/大賣/
2021/03/16	846	30.49	212.1	30.76	30.05	633.9	175,723	0.36%	大買/大賣/鉅額交易
2021/03/15	152	30.17	180.1	30.26	31.30	-28.1	173,929	-0.02%	大買/大賣/
2021/03/12	382	28.96	217	29.30	29.15	165	171,598	0.10%	大買/大賣/鉅額交易
2021/03/11	1,149	28.53	492	28.68	28.10	657	167,339	0.39%	大買/大賣/鉅額交易
2021/03/10	728	28.11	657	27.85	28.00	71	164,597	0.04%	大買/大賣/
2021/03/09	104.5	26.91	146	27.47	27.60	-41.5	162,088	-0.03%	大買/大賣/
2021/03/08	455	27.12	170	26.79	26.80	285	160,756	0.18%	大買/大賣/鉅額交易
2021/03/05	57	26.68	431	26.36	26.05	-374	159,337	-0.23%	大賣/鉅額交易
2021/03/04	27	26.93	14	26.93	26.60	13	158,383	0.01%
2021/03/03	532	27.37	121	27.01	27.60	411	157,418	0.26%	大買/大賣/鉅額交易
2021/03/02	641	28.89	653	28.59	27.10	-12	155,628	-0.01%	大買/大賣/
2021/02/26	306	28.49	191	28.55	29.00	115	151,002	0.08%	大買/大賣/鉅額交易
2021/02/25	195	28.82	374	28.83	28.50	-179	148,592	-0.12%	大買/大賣/鉅額交易
2021/02/24	159	28.64	158.5	28.43	27.90	0.5	146,173	0.00%	大買/大賣/
2021/02/23	737	28.99	965	28.95	28.25	-228	142,744	-0.16%	大買/大賣/鉅額交易
2021/02/22	287	27.76	380	27.94	28.15	-93	136,924	-0.07%	大買/大賣/
2021/02/19	255.1	25.06	56	25.31	25.60	199.1	134,800	0.15%	大買/鉅額交易
2021/02/18	545.5	25.11	547	24.96	25.55	-1.5	132,533	0.00%	大買/大賣/
2021/02/17	331	22.29	265	22.57	23.65	66	127,312	0.05%	大買/大賣/
2021/02/05	229	21.75	129	21.74	21.50	100	124,684	0.08%	大買/大賣/
2021/02/04	271	21.90	72	21.93	21.95	199	124,262	0.16%	大買/鉅額交易
2021/02/03	395.1	21.62	396	21.48	21.60	-0.9	123,587	0.00%	大買/大賣/
2021/02/02	49	20.18	30	20.69	20.95	19	119,774	0.02%
2021/02/01	33	19.29	220.5	18.94	19.05	-187.5	118,145	-0.16%	大賣/鉅額交易
2021/01/29	33.6	20.26	170	20.58	19.75	-136.4	116,569	-0.12%	大賣/鉅額交易
2021/01/28	221	21.06	139	20.46	20.70	82	115,488	0.07%	大買/大賣/
2021/01/27	164	21.13	16	20.84	20.80	148	114,260	0.13%	大買/鉅額交易
2021/01/26	16	22.23	24.3	22.33	21.60	-8.3	112,583	-0.01%
2021/01/25	121.5	23.41	259	23.20	23.00	-137.5	110,642	-0.12%	大買/大賣/鉅額交易
2021/01/22	57	21.22	62	21.99	22.60	-5	108,188	0.00%
2021/01/21	88	21.16	237	21.40	20.85	-149	105,576	-0.14%	大賣/鉅額交易
2021/01/20	307	21.01	172	21.16	20.20	135	101,734	0.13%	大買/大賣/鉅額交易
2021/01/19	618.5	23.79	1,270.5	23.78	21.85	-651.9	97,764	-0.67%	大買/大賣/鉅額交易
2021/01/18	125	22.96	40.3	22.57	23.80	84.7	93,141	0.09%	大買/
2021/01/15	27	23.83	15	23.35	23.35	12	92,675	0.01%
2021/01/14	122	25.59	157	26.36	25.90	-35	92,322	-0.04%	大買/大賣/
2021/01/13	137	24.83	47.1	25.01	24.00	89.9	91,662	0.10%	大買/
2021/01/12	150	25.70	31	26.80	25.70	119	90,925	0.13%	大買/鉅額交易
2021/01/11	53	28.43	73	28.13	28.55	-20	90,036	-0.02%
2021/01/08	352	26.07	109	25.96	27.30	243	89,573	0.27%	大買/大賣/鉅額交易
2021/01/07	62	27.02	3.2	25.95	25.95	58.8	88,545	0.07%
2021/01/06	150	30.19	39	30.48	28.80	111	87,849	0.13%	大買/鉅額交易
2021/01/05	64.5	30.91	35	30.36	32.00	29.5	87,095	0.03%
2021/01/04	66	31.63	250	31.04	32.15	-184	86,404	-0.21%	大賣/鉅額交易
2020/12/31	200	28.26	132.9	28.16	29.25	67.1	84,864	0.08%	大買/大賣/
2020/12/30	209.6	26.48	104	26.43	27.50	105.6	83,413	0.13%	大買/大賣/鉅額交易
2020/12/29	183.5	27.23	135	27.44	27.90	48.5	81,779	0.06%	大買/大賣/
2020/12/28	20	24.50	25	24.84	25.40	-5	76,844	-0.01%
2020/12/25	96	22.84	197	22.98	23.10	-101	75,571	-0.13%	大賣/鉅額交易
2020/12/24	246	20.03	1,330.4	21.01	21.00	-1,084.4	72,724	-1.49%	大買/大賣/鉅額交易
2020/12/23	153	18.69	510.1	18.61	20.40	-357.1	69,285	-0.52%	大買/大賣/鉅額交易
2020/12/22	804	19.26	136	19.00	18.55	668	65,900	1.01%	大買/大賣/鉅額交易
2020/12/21	1,033	18.38	53	18.16	18.95	980	61,267	1.60%	大買/鉅額交易
2020/12/18	92	16.61	61	17.22	17.25	31	57,813	0.05%
2020/12/17	29	15.72	73	15.72	15.70	-44	54,615	-0.08%
2020/12/16	35	15.69	12	15.90	15.85	23	53,429	0.04%
2020/12/15	112.2	15.78	29.1	15.70	15.55	83.1	51,443	0.16%	大買/
2020/12/14	59	14.59	47	14.70	15.05	12	47,680	0.03%
2020/12/11	53	13.94	64.7	13.90	13.70	-11.7	45,914	-0.03%
2020/12/10	67	14.46	204	14.42	14.35	-137	44,395	-0.31%	大賣/鉅額交易
2020/12/09	198.3	14.16	519	14.28	14.40	-320.7	43,318	-0.74%	大買/大賣/鉅額交易
2020/12/08	560.5	13.54	89.3	13.80	14.05	471.2	41,790	1.13%	大買/鉅額交易
2020/12/07	35	12.93	8	12.90	12.85	27	39,863	0.07%
2020/12/04	3	12.80	0	0.00	12.85	3	39,614	0.01%
2020/12/03	43	12.88	1	12.70	12.75	42	39,836	0.11%
2020/12/02	3	12.93	14	12.94	12.90	-11	39,983	-0.03%
2020/12/01	0	0.00	1	12.85	13.05	-1	39,773	0.00%
2020/11/30	54.3	13.59	7	13.44	13.25	47.3	39,186	0.12%
2020/11/27	9	13.56	5.1	13.56	13.60	3.9	38,799	0.01%
2020/11/26	67	13.54	6	13.65	13.55	61	39,024	0.16%
2020/11/25	8	13.51	32	13.44	13.60	-24	37,940	-0.06%
2020/11/24	7	13.05	47	13.26	13.05	-40	36,503	-0.11%
2020/11/23	5	12.95	5	12.80	13.00	0	36,077	0.00%
2020/11/20	8	12.71	4	12.75	12.80	4	36,061	0.01%
2020/11/19	3	12.73	7	12.71	12.75	-4	35,891	-0.01%
2020/11/18	3	12.62	678.7	12.95	13.00	-675.7	35,285	-1.91%	大賣/鉅額交易
2020/11/17	58.1	12.52	6	12.50	12.50	52.1	34,088	0.15%
2020/11/16	32	12.54	1.5	12.52	12.50	30.5	33,507	0.09%
2020/11/13	27	12.51	257	12.51	12.50	-230	32,987	-0.70%	大賣/鉅額交易
2020/11/12	653.3	12.72	19	12.69	12.35	634.3	32,192	1.97%	大買/鉅額交易
2020/11/11	354	12.79	156	13.06	13.55	198	31,069	0.64%	大買/大賣/鉅額交易
2020/11/10	148	13.80	38	14.01	13.60	110	29,680	0.37%	大買/鉅額交易
2020/11/09	115	13.68	263	13.55	14.10	-148	27,977	-0.53%	大買/大賣/鉅額交易
2020/11/06	71	12.76	117	12.84	12.90	-46	26,436	-0.17%	大賣/
2020/11/05	93	12.23	145	12.24	12.25	-52	25,773	-0.20%	大賣/
2020/11/04	25	11.92	177	12.15	12.50	-152	25,082	-0.61%	大賣/鉅額交易
2020/11/03	101.1	11.74	0	0.00	11.75	101.1	24,036	0.42%	大買/鉅額交易
2020/11/02	24	11.61	60	11.68	11.60	-36	23,624	-0.15%
2020/10/30	21	11.71	29	11.76	11.50	-8	23,097	-0.03%
2020/10/29	216	11.30	180	11.18	11.60	36	22,271	0.16%	大買/大賣/
2020/10/28	80	11.55	207	11.76	11.45	-127	21,599	-0.59%	大賣/鉅額交易
2020/10/27	256	11.81	142	11.63	12.00	114	20,898	0.55%	大買/大賣/鉅額交易
2020/10/26	254	11.62	150	11.73	12.10	104	19,703	0.53%	大買/大賣/鉅額交易
2020/10/23	10	10.93	0	0.00	11.00	10	17,875	0.06%
2020/10/22	62	10.41	10	10.40	10.45	52	17,349	0.30%
2020/10/21	0	0.00	90	10.45	10.55	-90	17,269	-0.52%
2020/10/20	25	10.30	32	10.59	10.60	-7	17,162	-0.04%
2020/10/19	0	0.00	25	10.45	10.45	-25	16,970	-0.15%
2020/10/16	47	10.40	1	10.55	10.40	46	16,824	0.27%
2020/10/15	16	10.43	2	10.50	10.40	14	16,513	0.08%
2020/10/14	91	10.18	0	0.00	10.20	91	16,227	0.56%
2020/10/13	65	10.14	5	10.36	10.25	60	16,135	0.37%
2020/10/12	4	9.94	0	0.00	10.00	4	15,831	0.03%
2020/10/08	60	10.05	0.5	10.00	10.05	59.5	15,745	0.38%
2020/10/07	4	10.23	1	10.25	10.20	3	15,616	0.02%
2020/10/06	67	10.06	28	10.01	10.15	39	15,419	0.25%
2020/10/05	28	10.10	9	10.02	10.15	19	15,248	0.12%
2020/09/30	2	9.65	1	9.70	9.70	1	14,969	0.01%
2020/09/29	1	9.69	0	0.00	9.61	1	14,902	0.01%
2020/09/28	1	9.70	0	0.00	9.45	1	14,780	0.01%
2020/09/25	5	9.60	0	0.00	9.75	5	14,620	0.03%
2020/09/24	3	9.22	0	0.00	9.01	3	14,303	0.02%
2020/09/23	60	9.90	60	9.45	9.44	0	14,123	0.00%
2020/09/22	0	0.00	66	9.88	9.97	-66	13,868	-0.48%
2020/09/18	2	9.97	5	9.95	9.88	-3	13,530	-0.02%
2020/09/17	3	9.91	0	0.00	9.91	3	13,429	0.02%
2020/09/16	4	9.95	0	0.00	9.81	4	13,283	0.03%
2020/09/15	2	10.13	34	10.15	10.20	-32	12,987	-0.25%
2020/09/14	161	10.29	5	10.30	10.10	156	12,854	1.21%	大買/鉅額交易
2020/09/11	23	10.64	5	10.40	10.20	18	12,460	0.14%
2020/09/10	13	10.97	0	0.00	10.95	13	11,789	0.11%
2020/09/09	10	11.07	0	0.00	11.30	10	11,470	0.09%
2020/09/08	1	11.45	41	11.21	11.25	-40	11,174	-0.36%
2020/09/07	4	11.86	59.2	11.81	11.95	-55.2	10,524	-0.52%
2020/09/04	80	11.06	10	11.40	11.50	70	9,850	0.71%
2020/09/03	1.1	11.05	170	10.95	11.05	-169	9,363	-1.80%	大賣/鉅額交易
2020/09/02	71	10.66	8	10.53	11.00	63	8,900	0.71%
2020/09/01	45	10.52	139	10.70	10.60	-94	8,377	-1.12%	大賣/
2020/08/31	6	9.68	11.6	9.91	10.10	-5.6	7,563	-0.07%
2020/08/28	6	9.20	4	9.34	9.21	2	7,152	0.03%
2020/08/27	68	9.31	5	9.36	9.36	63	6,942	0.91%
2020/08/26	59	9.48	95	9.23	9.61	-36	6,374	-0.56%
2020/08/25	22	8.54	56	8.48	8.74	-34	5,435	-0.63%
2020/08/24	74	7.97	101	7.91	7.95	-27	5,058	-0.53%	大賣/
2020/08/21	75	7.83	92	7.96	7.84	-17	4,964	-0.34%
2020/08/20	115	7.74	170	7.83	7.67	-55	4,796	-1.15%	大買/大賣/
2020/08/19	40.1	8.49	4	8.56	8.24	36.1	4,517	0.80%
2020/08/18	98	8.43	1	8.51	8.43	97	4,353	2.23%
2020/08/17	40	8.61	84	8.71	8.62	-44	4,208	-1.05%
2020/08/14	107	8.39	195	8.35	8.59	-88	3,969	-2.22%	大買/大賣/
2020/08/13	72	7.90	112	7.94	7.89	-40	3,491	-1.15%	大賣/
2020/08/12	205	7.44	11	7.49	7.69	194	3,270	5.93%	大買/鉅額交易
2020/08/11	20	7.49	51	7.67	7.81	-31	2,909	-1.07%
2020/08/10	30	6.65	16	6.87	7.10	14	2,437	0.57%
2020/08/07	0	0.00	0.2	6.42	6.46	-0.2	2,182	-0.01%
2020/07/22	0	0.00	14	6.38	6.39	-14	2,900	-0.48%
2020/07/10	2	6.45	0	0.00	6.40	2	3,122	0.06%
2020/07/09	0	0.00	1	6.66	6.57	-1	3,114	-0.03%
2020/07/03	0	0.00	1	6.57	6.51	-1	3,160	-0.03%
2020/06/22	0	0.00	10	6.59	6.59	-10	3,167	-0.32%
2020/06/18	2	6.46	0	0.00	6.49	2	3,187	0.06%
2020/06/16	0	0.00	2	6.60	6.59	-2	3,225	-0.06%
2020/06/12	1	6.39	0	0.00	6.42	1	3,323	0.03%
2020/06/11	4	6.63	0	0.00	6.54	4	3,348	0.12%
2020/06/08	0	0.00	2	6.88	6.85	-2	3,438	-0.06%
2020/06/05	3	6.77	3	6.82	6.85	0	3,400	0.00%
2020/06/02	0	0.00	0.1	6.54	6.58	-0.1	3,318	0.00%
2020/05/29	0	0.00	1	6.49	6.50	-1	3,313	-0.03%
2020/05/28	0	0.00	0.2	6.50	6.53	-0.2	3,287	0.00%
2020/05/26	0	0.00	1	6.60	6.61	-1	3,299	-0.03%
2020/05/21	1	6.81	0	0.00	6.83	1	3,236	0.03%
2020/05/19	0	0.00	4	6.45	6.45	-4	3,125	-0.13%
2020/05/11	0	0.00	2	6.47	6.45	-2	3,139	-0.06%
2020/05/08	2	6.42	0	0.00	6.37	2	3,119	0.06%
2020/05/05	0	0.00	0.4	6.40	6.43	-0.4	3,090	-0.01%
2020/05/04	3	6.61	2	6.55	6.57	1	3,036	0.03%
2020/04/30	2	6.74	6	6.73	6.77	-4	2,983	-0.13%
2020/04/29	0	0.00	30	6.79	6.79	-30	2,847	-1.05%
2020/04/15	6	5.45	0	0.00	5.47	6	2,279	0.26%
2020/04/14	1	5.42	0	0.00	5.42	1	2,146	0.05%
2020/03/26	5	5.25	0	0.00	5.25	5	1,915	0.26%
2020/03/13	5	5.58	0	0.00	5.68	5	1,559	0.32%
2020/03/12	1	6.20	9	6.34	6.19	-8	1,480	-0.54%
2020/03/10	1	6.50	0	0.00	6.63	1	1,424	0.07%
2020/03/05	1	6.87	0	0.00	6.90	1	1,435	0.07%
2020/02/13	1	6.61	6	6.60	6.60	-5	1,418	-0.35%
2020/02/12	0	0.00	1	6.52	6.53	-1	1,418	-0.07%
2020/02/05	1	6.51	0	0.00	6.52	1	1,368	0.07%
2020/02/04	6	6.47	0	0.00	6.49	6	1,359	0.44%
2019/12/25	1	7.23	0	0.00	7.24	1	1,294	0.08%
2019/12/18	9	7.37	0	0.00	7.37	9	1,312	0.69%
2019/12/04	0	0.00	20	7.46	7.49	-20	1,317	-1.52%
2019/11/25	0	0.00	30	7.05	7.06	-30	1,186	-2.53%
2019/11/22	20	7.05	0	0.00	7.05	20	1,190	1.68%
2019/11/18	30	7.01	6	7.04	7.07	24	1,194	2.01%
2019/11/14	3	7.35	0	0.00	7.33	3	1,134	0.26%
2019/11/06	0	0.00	65	7.59	7.57	-65	1,231	-5.28%
2019/11/04	0	0.00	71	7.59	7.59	-71	1,248	-5.69%
2019/11/01	14	7.60	20	7.58	7.59	-6	1,267	-0.47%
2019/10/30	28	7.65	0	0.00	7.60	28	1,300	2.15%
2019/10/28	30	7.70	0	0.00	7.69	30	1,344	2.23%
2019/10/23	1	7.73	0	0.00	7.72	1	1,412	0.07%
2019/10/17	0	0.00	1	7.69	7.63	-1	1,805	-0.06%
2019/10/16	0	0.00	1	7.64	7.61	-1	1,918	-0.05%
2019/10/09	2	7.57	0	0.00	7.48	2	2,077	0.10%
2019/10/02	2	7.77	0	0.00	7.77	2	2,158	0.09%
2019/09/24	3	7.92	0	0.00	7.90	3	2,362	0.13%
2019/09/23	0	0.00	1	7.96	7.94	-1	2,359	-0.04%
2019/09/05	0	0.00	12	8.03	8.04	-12	2,440	-0.49%
2019/09/02	0	0.00	1	8.02	8.03	-1	2,438	-0.04%
2019/08/26	1	7.89	0	0.00	7.88	1	2,448	0.04%
2019/08/21	2	7.95	17	8.03	8.00	-15	2,453	-0.61%
2019/08/20	0	0.00	33	8.01	7.97	-33	2,434	-1.36%
2019/08/19	0	0.00	2.4	8.06	8.04	-2.4	2,408	-0.10%
2019/08/16	2	7.93	0	0.00	8.10	2	2,397	0.08%
2019/08/02	4	8.51	0	0.00	8.48	4	2,406	0.17%
2019/08/01	1	8.67	0	0.00	8.69	1	2,391	0.04%
2019/07/31	1	8.75	0	0.00	8.73	1	2,384	0.04%
2019/07/30	2	8.84	0	0.00	8.86	2	2,385	0.08%
2019/07/26	0	0.00	2	8.96	8.94	-2	2,375	-0.08%
2019/07/24	4	8.84	20	8.84	8.90	-16	2,326	-0.69%
2019/07/22	0	0.00	1	9.13	9.16	-1	2,207	-0.05%
2019/07/19	0	0.00	16	9.09	9.09	-16	2,070	-0.77%
2019/07/18	0	0.00	1	9.03	9.01	-1	1,940	-0.05%
2019/07/17	0	0.00	15	8.82	9.00	-15	1,826	-0.82%
2019/07/16	1	8.74	52	8.84	8.89	-51	1,783	-2.86%
2019/07/15	0	0.00	32	8.69	8.68	-32	1,710	-1.87%
2019/07/05	20	8.59	0	0.00	8.51	20	1,706	1.17%
2019/07/04	10	8.49	0	0.00	8.54	10	1,629	0.61%
2019/07/02	5	8.20	0	0.00	8.20	5	1,536	0.33%
2019/06/26	10	8.10	0	0.00	8.15	10	1,546	0.65%
2019/06/18	0	0.00	2	8.18	8.11	-2	1,583	-0.13%
2019/05/24	1	8.06	0	0.00	8.04	1	1,814	0.06%
2019/05/23	1	8.04	0	0.00	8.06	1	1,881	0.05%
2019/05/17	3	8.00	0	0.00	7.96	3	1,875	0.16%
2019/05/08	0	0.00	5	8.63	8.64	-5	1,758	-0.28%
2019/05/07	0	0.00	5	8.72	8.70	-5	1,759	-0.28%
2019/05/03	10	8.92	0	0.00	8.90	10	1,735	0.58%
2019/04/29	2	8.75	0	0.00	8.73	2	1,726	0.12%
2019/04/26	2	8.80	0	0.00	8.79	2	1,723	0.12%
2019/04/25	3	8.80	0	0.00	8.84	3	1,722	0.17%
2019/04/24	1	8.90	0	0.00	8.81	1	1,721	0.06%
2019/04/22	0	0.00	11	9.07	8.93	-11	1,732	-0.64%
2019/04/19	10	8.88	16	8.84	8.89	-6	1,700	-0.35%
2019/04/18	3	8.85	30	8.87	8.81	-27	1,685	-1.60%
2019/04/17	0	0.00	70	8.79	8.90	-70	1,683	-4.16%
2019/04/15	0	0.00	2	8.89	8.83	-2	1,638	-0.12%
2019/04/12	0	0.00	20	8.76	8.73	-20	1,626	-1.23%
2019/04/11	0	0.00	50.5	8.75	8.75	-50.5	1,619	-3.12%
2019/04/08	0	0.00	1	8.69	8.70	-1	1,657	-0.06%
2019/03/27	1	8.58	0	0.00	8.58	1	1,704	0.06%
2019/03/25	1	8.73	0	0.00	8.66	1	1,799	0.06%
2019/02/20	15	8.86	0	0.00	8.85	15	2,242	0.67%
2019/02/13	0	0.00	2	8.87	8.83	-2	2,304	-0.09%
2019/02/11	1	8.82	0	0.00	8.81	1	2,383	0.04%
2019/01/28	0	0.00	1	9.00	8.99	-1	2,422	-0.04%
2019/01/11	0	0.00	0.5	8.86	8.87	-0.5	2,913	-0.02%
2018/12/13	48	9.10	0	0.00	9.00	48	2,963	1.62%
2018/12/11	0	0.00	1	8.97	8.93	-1	2,884	-0.03%
2018/12/06	0	0.00	5	8.81	8.82	-5	2,845	-0.18%
2018/12/03	5	8.92	0.1	8.95	9.00	4.9	2,786	0.18%
2018/11/29	0	0.00	10	9.05	8.94	-10	2,650	-0.38%
2018/11/28	0	0.00	2	9.10	9.19	-2	2,597	-0.08%
2018/11/27	0	0.00	10	8.80	9.00	-10	2,525	-0.40%
2018/11/26	1	8.68	0	0.00	8.63	1	2,460	0.04%
2018/11/23	20	8.46	0	0.00	8.44	20	2,409	0.83%
2018/11/01	10	8.49	0	0.00	8.55	10	2,600	0.38%
2018/10/31	10	8.32	20	8.50	8.54	-10	2,594	-0.39%
2018/10/29	0	0.00	5	8.08	8.09	-5	2,535	-0.20%
2018/10/26	0	0.00	5	8.44	8.35	-5	2,524	-0.20%
2018/10/25	10	8.39	3	8.41	8.38	7	2,524	0.28%
2018/10/24	12	8.65	0	0.00	8.68	12	2,496	0.48%
2018/10/22	0	0.00	21	8.88	8.90	-21	2,451	-0.86%
2018/10/19	0	0.00	4	8.78	8.72	-4	2,364	-0.17%
2018/10/18	0	0.00	10	8.36	8.37	-10	2,252	-0.44%
2018/10/17	5	7.58	0	0.00	7.61	5	2,183	0.23%
2018/10/16	15	7.61	0	0.00	7.47	15	2,206	0.68%
2018/10/12	0	0.00	40	7.28	7.43	-40	2,212	-1.81%
2018/10/05	4	8.40	2	8.40	8.45	2	2,080	0.10%
2018/10/03	1	8.59	0	0.00	8.59	1	2,073	0.05%
2018/10/02	3	8.65	0	0.00	8.62	3	2,084	0.14%
2018/09/14	0	0.00	4	8.78	8.82	-4	2,426	-0.16%
2018/09/06	1	8.57	0	0.00	8.56	1	2,577	0.04%
2018/09/05	3	8.64	0	0.00	8.64	3	2,678	0.11%
2018/08/23	0	0.00	6	8.95	8.96	-6	3,417	-0.18%
2018/08/22	0	0.00	3	8.80	8.79	-3	3,439	-0.09%
2018/08/20	0	0.00	1	8.58	8.57	-1	3,630	-0.03%
2018/08/17	0	0.00	66	8.39	8.36	-66	3,600	-1.83%
2018/08/16	1	8.40	0	0.00	8.41	1	3,620	0.03%
2018/08/14	5	8.59	0	0.00	8.63	5	3,676	0.14%
2018/08/13	7	8.71	4	8.83	8.62	3	3,732	0.08%
2018/08/10	11	9.14	0	0.00	9.08	11	3,700	0.30%
2018/07/25	0	0.00	0	9.18	9.23	0	4,403	0.00%
2018/07/24	0	0.00	72.1	9.24	9.38	-72.1	4,492	-1.60%
2018/07/18	0	0.00	2	9.05	9.05	-2	4,522	-0.04%
2018/07/13	0	0.00	0.6	8.92	8.97	-0.6	4,552	-0.01%
2018/07/03	2	9.08	0	0.00	8.90	2	4,620	0.04%
2018/06/27	20.3	9.00	0	0.00	8.98	20.3	4,560	0.45%
2018/06/26	50	9.11	0	0.00	9.22	50	4,471	1.12%
2018/06/22	0	0.00	0.4	9.41	9.47	-0.4	4,403	-0.01%
2018/06/21	0	0.00	1	9.69	9.55	-1	4,389	-0.02%
2018/06/20	2	9.74	2	9.86	9.69	0	4,411	0.00%
2018/06/19	2	9.76	0	0.00	9.78	2	4,407	0.05%
2018/06/14	0	0.00	1	9.90	9.89	-1	4,375	-0.02%
2018/06/12	0	0.00	1	9.81	9.88	-1	4,309	-0.02%
2018/06/07	0	0.00	5	9.42	9.66	-5	4,138	-0.12%
2018/06/06	5	9.47	0	0.00	9.45	5	4,193	0.12%
2018/05/29	2	9.56	60	9.62	9.48	-58	4,162	-1.39%
2018/05/28	130	9.55	0	0.00	9.75	130	4,399	2.96%	大買/鉅額交易
2018/05/24	5	9.37	0	0.00	9.37	5	4,540	0.11%
2018/05/23	55	9.44	50	9.41	9.41	5	4,577	0.11%
2018/05/22	0	0.00	10	9.33	9.42	-10	4,581	-0.22%
2018/05/21	10	9.23	0	0.00	9.19	10	4,567	0.22%
2018/05/17	3	9.31	5	9.36	9.29	-2	4,805	-0.04%
2018/05/16	0	9.49	0	0.00	9.50	0	4,906	0.00%
2018/05/14	5.8	9.59	1	9.62	9.61	4.8	5,161	0.09%
2018/05/08	38	10.50	0	0.00	10.40	38	4,930	0.77%
2018/05/03	0	0.00	1	10.40	10.40	-1	4,871	-0.02%
2018/05/02	0	0.00	1	10.40	10.30	-1	4,933	-0.02%
2018/04/30	0	0.00	1	10.35	10.30	-1	5,019	-0.02%
2018/04/26	8	10.12	1	10.20	10.05	7	5,030	0.14%
2018/04/24	6	10.15	0	0.00	10.10	6	5,118	0.12%
2018/04/23	6	10.30	1.7	10.24	10.20	4.3	5,179	0.08%
2018/04/20	5	10.35	0	0.00	10.35	5	5,191	0.10%
2018/04/17	12	10.36	0	10.35	10.35	12	5,361	0.22%
2018/04/16	10	10.50	0	0.00	10.55	10	5,457	0.18%
2018/04/13	0	0.00	53	10.51	10.60	-53	5,521	-0.96%
2018/04/11	10	10.35	0	0.00	10.35	10	5,847	0.17%
2018/04/10	2	10.35	0	0.00	10.35	2	5,963	0.03%
2018/04/09	1	10.35	0	0.00	10.35	1	6,390	0.02%
2018/04/02	2	10.40	0	0.00	10.40	2	7,301	0.03%
2018/03/31	0	0.00	2	10.55	10.55	-2	7,542	-0.03%
2018/03/30	0	0.00	1	10.40	10.45	-1	7,564	-0.01%
2018/03/29	2	10.40	0	0.00	10.40	2	7,572	0.03%
2018/03/28	19	10.40	17	10.55	10.40	2	7,594	0.03%
2018/03/27	0	0.00	1	10.60	10.45	-1	7,597	-0.01%
2018/03/26	45	10.36	0	0.00	10.35	45	7,685	0.59%
2018/03/23	3	10.35	32	10.45	10.40	-29	7,683	-0.38%
2018/03/22	2	10.75	0	0.00	10.70	2	7,646	0.03%
2018/03/20	0	0.00	0.7	10.90	10.90	-0.7	7,639	-0.01%
2018/03/05	0	0.00	10	10.95	10.90	-10	8,755	-0.11%
2018/03/02	0	0.00	80	11.15	11.05	-80	8,747	-0.91%
2018/03/01	0	0.00	3	11.03	11.30	-3	8,897	-0.03%
2018/02/27	80	10.55	0	0.00	10.40	80	8,617	0.93%
2018/02/22	10	10.25	0	0.00	10.15	10	8,455	0.12%
2018/02/21	10	10.10	0	0.00	10.15	10	8,486	0.12%
2018/02/12	0	0.00	3	9.91	9.82	-3	8,456	-0.04%
2018/02/09	3	9.60	0	0.00	9.80	3	8,411	0.04%
2018/02/07	5	10.80	10	10.80	10.55	-5	8,001	-0.06%
2018/02/06	16	10.54	0	0.00	10.60	16	7,923	0.20%
2018/02/05	5	11.34	0	0.00	11.40	5	7,757	0.06%
2018/02/02	3	11.55	0	0.00	11.55	3	7,902	0.04%
2018/02/01	0	0.00	3	11.72	11.65	-3	7,973	-0.04%
2018/01/31	3	11.50	0	0.00	11.60	3	7,987	0.04%
2018/01/26	0	0.00	3	11.75	11.70	-3	8,103	-0.04%
2018/01/25	3	11.70	0	0.00	11.70	3	8,245	0.04%
2018/01/24	3	11.85	2	11.80	11.90	1	8,221	0.01%
2018/01/23	2	11.60	0	0.00	11.60	2	8,132	0.02%
2018/01/18	2	11.85	0	0.00	11.90	2	8,265	0.02%
2018/01/12	2	12.00	0	0.00	12.00	2	8,499	0.02%
2018/01/11	4	12.05	2	12.30	11.90	2	8,509	0.02%
2018/01/10	3	12.00	10	12.05	12.00	-7	8,512	-0.08%
2018/01/09	0	0.00	1	12.25	12.20	-1	8,468	-0.01%
2018/01/05	0	0.00	16	12.34	12.30	-16	8,333	-0.19%
2018/01/04	3	12.12	1	12.15	12.15	2	8,213	0.02%
2018/01/03	16	12.23	0	0.00	12.15	16	8,162	0.20%
2018/01/02	22	12.38	10	12.21	12.40	12	8,047	0.15%