陽明 (2609)-華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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	140.2	51.48	225.9	50.49	51.80	-85.8	31,859	-0.27%	大買/大賣/
2024/04/25	0.1	46.75	7.2	47.03	47.10	-7.1	28,881	-0.02%
2024/04/24	5	46.35	23.8	46.63	46.70	-18.8	29,490	-0.06%
2024/04/23	10.1	45.82	17	45.58	45.85	-6.9	30,084	-0.02%
2024/04/22	31.2	46.63	45.1	46.79	45.60	-13.9	31,047	-0.04%
2024/04/19	10	45.03	28	45.27	45.15	-18	31,099	-0.06%
2024/04/18	1	43.80	13	43.92	43.80	-12	31,794	-0.04%
2024/04/17	10	43.87	1	43.95	43.95	9	32,544	0.03%
2024/04/16	17.6	43.97	12	43.71	43.80	5.6	35,643	0.02%
2024/04/15	0	0.00	5	45.15	45.20	-5	38,172	-0.01%
2024/04/12	1.6	45.01	2	45.20	45.20	-0.5	39,648	0.00%
2024/04/11	6	44.96	4	45.18	45.00	2	42,860	0.00%
2024/04/10	2.3	44.58	0	0.00	44.40	2.3	47,471	0.00%
2024/04/09	5.1	45.30	14	45.31	44.95	-8.9	49,252	-0.02%
2024/04/08	7.5	43.96	3	44.49	45.10	4.4	51,653	0.01%
2024/04/03	9.5	43.89	6	43.83	43.80	3.5	51,965	0.01%
2024/04/02	10.3	44.19	5	44.33	44.45	5.3	52,810	0.01%
2024/04/01	8	44.38	5	44.41	44.30	3	54,419	0.01%
2024/03/29	7.7	44.38	3	44.40	44.40	4.7	57,040	0.01%
2024/03/28	12.4	44.13	4	44.24	44.10	8.4	61,145	0.01%
2024/03/27	20.5	44.23	3	44.18	44.15	17.5	66,969	0.03%
2024/03/26	18.8	44.58	12.1	44.19	44.15	6.7	72,282	0.01%
2024/03/25	1.3	45.55	0	0.00	45.60	1.3	74,413	0.00%
2024/03/22	8.3	45.28	1	45.20	45.15	7.3	78,776	0.01%
2024/03/21	19.1	45.93	15	45.92	45.45	4	82,392	0.00%
2024/03/20	12.3	45.36	9.4	45.21	44.95	2.9	82,759	0.00%
2024/03/19	10	45.54	4.1	45.57	45.30	5.9	82,606	0.01%
2024/03/18	19.3	45.10	11	45.15	45.15	8.3	82,626	0.01%
2024/03/15	19.3	46.25	20	46.42	46.50	-0.7	82,622	0.00%
2024/03/14	18.2	48.07	10	47.79	47.75	8.2	81,884	0.01%
2024/03/13	16.2	48.86	16	48.92	48.70	0.2	81,628	0.00%
2024/03/12	7.2	48.99	12	48.77	48.95	-4.8	81,399	-0.01%
2024/03/11	7	48.59	4	48.57	48.60	3	81,293	0.00%
2024/03/08	33.2	47.97	8	47.96	47.55	25.2	81,533	0.03%
2024/03/07	7.1	48.31	13	48.07	48.00	-5.9	81,653	-0.01%
2024/03/06	9	48.34	2.5	48.05	48.00	6.5	81,835	0.01%
2024/03/05	10	48.88	13	49.01	48.60	-3	81,797	0.00%
2024/03/04	26	48.45	12	48.83	48.90	14	81,501	0.02%
2024/03/01	4	49.29	5	49.19	49.15	-1	81,079	0.00%
2024/02/29	7	49.49	13	49.63	49.85	-6	80,766	-0.01%
2024/02/27	2	48.60	1	49.25	48.55	1	80,194	0.00%
2024/02/26	4	48.70	3.2	48.97	48.70	0.8	79,816	0.00%
2024/02/23	11	49.29	8	49.27	49.10	3	79,548	0.00%
2024/02/22	26	49.90	19.3	49.68	49.95	6.8	79,046	0.01%
2024/02/21	48	48.82	13.1	48.71	48.35	34.9	77,991	0.04%
2024/02/20	7.2	48.22	3.1	47.96	48.15	4.2	76,991	0.01%
2024/02/19	43	46.90	6	46.90	46.90	37	76,623	0.05%
2024/02/16	15.1	47.05	6	47.07	46.90	9.1	76,622	0.01%
2024/02/15	8	45.91	9.6	46.25	46.65	-1.6	76,927	0.00%
2024/02/05	8.1	47.48	4	47.44	47.30	4.1	76,416	0.01%
2024/02/02	18.3	48.07	2	47.88	47.75	16.3	76,221	0.02%
2024/02/01	0	0.00	14	49.01	49.15	-14	75,807	-0.02%
2024/01/31	17.1	48.07	5	48.77	47.85	12.1	75,447	0.02%
2024/01/30	7	48.57	4	48.46	48.50	3	75,144	0.00%
2024/01/29	4	48.80	3	48.90	48.80	1	75,025	0.00%
2024/01/26	3	48.87	6	49.00	48.90	-3	74,848	0.00%
2024/01/25	2	49.50	2	49.20	49.25	0	74,575	0.00%
2024/01/24	13	50.43	4	49.90	49.80	9	74,259	0.01%
2024/01/23	11.1	49.74	6.1	50.16	49.45	4.9	73,968	0.01%
2024/01/22	13	49.41	6	49.66	49.80	7	73,435	0.01%
2024/01/19	10	50.93	11	50.66	50.90	-1	72,698	0.00%
2024/01/18	6	50.58	58	50.26	51.30	-52	72,119	-0.07%
2024/01/17	6	50.03	6	50.13	49.75	0	71,254	0.00%
2024/01/16	31	51.35	20	51.63	51.10	11	70,167	0.02%
2024/01/15	9	52.51	12.2	52.38	52.20	-3.2	69,052	0.00%
2024/01/12	33	51.24	25.2	51.20	51.80	7.8	68,101	0.01%
2024/01/11	25	49.42	7	49.54	49.30	18	66,573	0.03%
2024/01/10	52.3	49.08	34.5	49.16	48.80	17.9	65,947	0.03%
2024/01/09	48.7	51.88	91	52.09	51.70	-42.3	62,747	-0.07%
2024/01/08	49.3	57.06	28.2	57.17	56.50	21.1	59,929	0.04%
2024/01/05	105.8	57.90	43.8	57.78	58.00	62	58,241	0.11%	大買/
2024/01/04	80.2	57.34	124.3	56.91	57.30	-44.1	54,924	-0.08%	大賣/
2024/01/03	10	54.38	59.5	53.93	54.00	-49.5	50,539	-0.10%
2024/01/02	46	53.93	31.6	54.19	53.00	14.5	48,572	0.03%
2023/12/29	22.1	51.47	5	51.48	51.30	17.1	46,003	0.04%
2023/12/28	49.4	51.80	19	52.34	51.90	30.4	45,551	0.07%
2023/12/27	14.5	53.18	124.5	53.37	52.60	-110	44,588	-0.25%	大賣/鉅額交易
2023/12/26	57	52.76	34	52.24	52.00	23	43,061	0.05%
2023/12/25	139.2	52.35	79	52.45	51.80	60.2	40,417	0.15%	大買/
2023/12/22	63.1	57.12	126.7	57.05	57.50	-63.6	36,363	-0.17%	大賣/
2023/12/21	62.1	53.36	138.7	54.06	55.40	-76.6	30,431	-0.25%	大賣/
2023/12/20	43.1	49.60	47	49.57	50.40	-4	25,050	-0.02%
2023/12/19	84.4	49.35	97	49.50	49.30	-12.6	22,532	-0.06%
2023/12/18	38	46.73	80.6	47.25	47.85	-42.6	18,279	-0.23%
2023/12/15	14	44.08	17	44.08	44.25	-3	14,910	-0.02%
2023/12/14	9.2	43.25	6	42.92	42.75	3.2	14,410	0.02%
2023/12/13	5	43.63	2	43.53	43.20	3	14,666	0.02%
2023/12/12	16.1	44.60	15	44.76	44.00	1.1	16,436	0.01%
2023/12/11	7	44.57	7.2	44.15	44.00	-0.2	16,360	0.00%
2023/12/08	2	43.80	5.1	43.81	44.00	-3.1	16,264	-0.02%
2023/12/07	6	43.90	8	44.16	43.70	-2	16,227	-0.01%
2023/12/06	3	44.53	5	44.78	44.65	-2	16,207	-0.01%
2023/12/05	5	44.97	13	44.61	44.85	-8	16,069	-0.05%
2023/12/04	32.1	44.84	34.2	45.01	45.15	-2.1	15,536	-0.01%
2023/12/01	1	42.70	10	42.50	43.30	-9	14,717	-0.06%
2023/11/30	6	42.23	1	42.00	42.00	5	14,382	0.03%
2023/11/29	9	42.38	12	42.33	42.55	-3	14,303	-0.02%
2023/11/28	2	42.48	4	42.35	42.65	-2	14,280	-0.01%
2023/11/27	5	41.85	0	0.00	42.00	5	14,187	0.04%
2023/11/24	3.1	41.46	0	0.00	41.75	3.1	14,230	0.02%
2023/11/22	3.5	41.60	1	41.75	41.55	2.5	14,285	0.02%
2023/11/21	1	41.90	2	42.00	41.90	-1	14,315	-0.01%
2023/11/20	1	41.85	0	0.00	42.00	1	14,564	0.01%
2023/11/17	19.2	41.90	1	42.00	41.80	18.2	14,695	0.12%
2023/11/16	0	0.00	1	42.15	42.15	-1	14,689	-0.01%
2023/11/15	1	41.50	1	41.60	42.10	0	14,752	0.00%
2023/11/14	8	42.34	4	42.59	41.50	4	15,292	0.03%
2023/11/10	2	41.25	1	41.40	41.30	1	15,307	0.01%
2023/11/09	1	41.90	0	0.00	41.85	1	15,399	0.01%
2023/11/08	2	41.95	0	0.00	41.90	2	15,698	0.01%
2023/11/06	1	42.45	1	42.20	42.30	0	15,975	0.00%
2023/11/03	1	43.20	2	43.00	43.25	-1	15,983	-0.01%
2023/11/01	0	42.25	0.5	42.20	42.10	-0.5	16,408	0.00%
2023/10/31	1	42.30	1	42.10	42.10	0	16,745	0.00%
2023/10/26	0	0.00	8	42.40	42.45	-8	17,389	-0.05%
2023/10/24	2	41.95	0	0.00	42.20	2	18,272	0.01%
2023/10/20	1	41.90	1	42.45	42.35	0	18,868	0.00%
2023/10/18	1	42.00	1	42.50	42.30	0	19,637	0.00%
2023/10/17	0	0.00	2	42.25	42.25	-2	20,006	-0.01%
2023/10/16	3	41.90	4	42.14	42.40	-1	20,676	0.00%
2023/10/13	0	42.90	0.2	42.80	42.55	-0.2	21,410	0.00%
2023/10/12	0	0.00	1	42.80	43.10	-1	21,726	0.00%
2023/10/11	5	42.80	5	42.83	42.55	0	22,300	0.00%
2023/10/06	1	44.85	0	0.00	45.00	1	23,265	0.00%
2023/10/05	0	0.00	2	45.10	44.90	-2	24,382	-0.01%
2023/10/04	0	0.00	8	44.50	44.55	-8	24,984	-0.03%
2023/10/03	0	0.00	2	44.20	44.10	-2	25,836	-0.01%
2023/10/02	0	0.00	1	44.45	44.45	-1	26,366	0.00%
2023/09/28	5	45.91	7	45.62	45.45	-2	27,236	-0.01%
2023/09/27	1	46.10	3	46.03	45.90	-2	30,489	-0.01%
2023/09/26	1	45.90	3	46.03	45.95	-2	33,006	-0.01%
2023/09/25	4.1	45.75	2	45.80	45.95	2.1	37,459	0.01%
2023/09/22	1.1	45.79	8	45.83	45.80	-6.9	39,241	-0.02%
2023/09/21	8	45.74	1	45.40	45.60	7	39,654	0.02%
2023/09/20	6.4	46.59	52	46.51	46.30	-45.6	39,877	-0.11%
2023/09/19	9.1	45.67	0	0.00	45.85	9.1	39,695	0.02%
2023/09/18	17	45.69	32	45.51	45.50	-15	39,773	-0.04%
2023/09/15	110	46.21	102	46.33	46.45	8	39,977	0.02%	大買/大賣/
2023/09/14	1	43.80	8	44.11	44.60	-7	38,125	-0.02%
2023/09/13	1	43.00	6	43.10	43.30	-5	38,034	-0.01%
2023/09/12	1.1	42.82	4	43.03	43.10	-2.9	38,359	-0.01%
2023/09/11	1	42.50	1	42.90	42.50	0	38,623	0.00%
2023/09/08	0	0.00	5	42.83	42.65	-5	38,922	-0.01%
2023/09/07	0	0.00	2	42.63	42.50	-2	39,057	-0.01%
2023/09/06	6	42.91	2	42.80	42.60	4	39,193	0.01%
2023/09/05	1	43.00	0	0.00	43.30	1	39,357	0.00%
2023/09/04	9	42.89	2	42.93	42.90	7	39,782	0.02%
2023/09/01	2	42.20	0	0.00	42.10	2	39,716	0.01%
2023/08/31	1.5	42.52	2	42.43	42.25	-0.5	39,828	0.00%
2023/08/30	1.1	42.64	2	42.30	42.25	-1	39,936	0.00%
2023/08/29	3	42.20	4	42.28	42.50	-1	40,016	0.00%
2023/08/28	4.2	41.54	7	42.06	42.00	-2.9	40,157	-0.01%
2023/08/25	0.1	42.10	1	42.10	42.05	-0.9	40,320	0.00%
2023/08/24	8.1	42.27	5	41.95	41.95	3.1	40,373	0.01%
2023/08/23	3.1	43.07	4.2	43.15	42.95	-1	40,250	0.00%
2023/08/22	0	0.00	1	43.50	43.30	-1	40,211	0.00%
2023/08/18	14	44.42	20	44.42	43.90	-6	40,110	-0.01%
2023/08/17	6.4	42.07	5	41.47	42.55	1.4	39,468	0.00%
2023/08/16	12.4	42.37	20.1	42.21	42.05	-7.6	39,345	-0.02%
2023/08/15	10.1	43.55	8.1	43.74	43.60	2.1	39,023	0.01%
2023/08/14	15.2	44.16	6	44.15	44.05	9.2	38,934	0.02%
2023/08/11	2	45.25	12	45.34	45.30	-10	38,727	-0.03%
2023/08/10	4	45.50	2	45.40	45.50	2	38,714	0.01%
2023/08/09	4.3	46.28	1.2	46.05	46.00	3.1	38,759	0.01%
2023/08/08	2.1	46.53	0.7	46.50	46.40	1.4	38,698	0.00%
2023/08/07	14.1	45.58	6	46.21	46.40	8.1	38,780	0.02%
2023/08/04	18	47.08	4	47.05	47.15	14	38,682	0.04%
2023/08/02	11	46.37	112	46.56	46.45	-101	38,518	-0.26%	大賣/鉅額交易
2023/08/01	6	46.79	5	46.87	46.80	1	38,578	0.00%
2023/07/31	61	47.31	3	47.07	46.50	58	38,652	0.15%
2023/07/28	28	47.86	17	47.95	47.75	11	38,349	0.03%
2023/07/27	4	47.50	33	47.36	46.90	-29	38,170	-0.08%
2023/07/26	13.2	46.56	9.3	46.84	46.90	4	38,213	0.01%
2023/07/25	4	45.69	4.9	45.77	45.60	-0.9	38,023	0.00%
2023/07/24	20	46.16	0	0.00	45.75	20	38,172	0.05%
2023/07/21	20	47.52	33	47.72	47.35	-13	38,225	-0.03%
2023/07/20	25	48.00	12.1	47.84	48.40	13	37,923	0.03%
2023/07/19	8	46.90	1.1	47.18	46.80	6.9	37,424	0.02%
2023/07/18	22.3	46.59	27	45.54	46.30	-4.7	37,107	-0.01%
2023/07/17	26.2	45.23	1.5	45.28	45.05	24.7	36,551	0.07%
2023/07/14	9.3	44.84	73.2	45.15	44.60	-63.9	36,353	-0.18%
2023/07/13	90.2	44.58	19	44.80	44.00	71.2	36,109	0.20%
2023/07/12	23.1	46.81	9	46.62	46.25	14.1	35,144	0.04%
2023/07/11	12.5	48.60	29	48.52	48.40	-16.5	34,359	-0.05%
2023/07/10	15.5	49.44	5	49.55	48.85	10.5	33,858	0.03%
2023/07/07	18.1	50.89	11	50.94	50.60	7.1	33,170	0.02%
2023/07/06	28.2	51.30	13	51.18	51.00	15.2	32,733	0.05%
2023/07/05	97.6	52.31	67	51.83	51.70	30.6	32,089	0.10%
2023/07/04	23	54.14	19.2	54.20	54.20	3.8	29,285	0.01%
2023/07/03	36.2	67.96	98.2	68.02	69.30	-62.1	26,890	-0.23%
2023/06/30	37.5	61.91	38.3	62.43	63.00	-0.8	22,631	0.00%
2023/06/29	16.5	60.04	11	59.92	60.10	5.5	20,969	0.03%
2023/06/28	7.8	60.63	0	0.00	60.70	7.8	20,607	0.04%
2023/06/27	2	61.40	3	61.37	61.10	-1	20,361	0.00%
2023/06/26	12.2	61.52	1	61.30	61.10	11.2	20,295	0.06%
2023/06/21	32	61.85	1.7	61.71	61.50	30.3	20,189	0.15%
2023/06/20	16	63.28	6	63.27	63.20	10	19,866	0.05%
2023/06/19	30.5	63.85	17.2	63.78	63.50	13.3	19,802	0.07%
2023/06/16	62	64.45	41	64.61	64.80	21	19,725	0.11%
2023/06/15	61.5	64.05	2.5	64.04	64.10	59	19,599	0.30%
2023/06/14	9	64.21	7	64.23	64.30	2	19,652	0.01%
2023/06/13	15.7	63.05	10	62.90	63.20	5.7	20,100	0.03%
2023/06/12	2.5	62.30	0	0.00	63.00	2.5	21,149	0.01%
2023/06/09	17.1	62.45	18	62.76	62.90	-0.9	22,330	0.00%
2023/06/08	8	62.50	17	62.42	62.60	-9	23,461	-0.04%
2023/06/07	2.6	61.70	2	61.70	61.70	0.6	26,858	0.00%
2023/06/06	1.5	61.67	2.1	61.46	61.70	-0.6	27,226	0.00%
2023/06/05	7.2	60.99	1.1	61.03	60.90	6.1	27,587	0.02%
2023/06/02	3.6	61.54	11	61.45	61.50	-7.4	27,811	-0.03%
2023/06/01	12.7	60.76	14	60.96	61.40	-1.3	28,459	0.00%
2023/05/31	6.5	61.27	5	61.48	60.80	1.5	29,434	0.01%
2023/05/30	2.5	61.64	5	61.60	61.30	-2.5	29,898	-0.01%
2023/05/29	5	61.86	12	62.00	62.00	-7	30,085	-0.02%
2023/05/26	7.5	61.39	3	61.30	61.30	4.5	30,598	0.01%
2023/05/25	15.7	61.38	1	61.30	61.10	14.7	31,159	0.05%
2023/05/24	1	61.80	3	61.80	61.90	-2	31,696	-0.01%
2023/05/23	3	61.77	0	0.00	61.70	3	32,291	0.01%
2023/05/22	0.1	62.08	3.1	61.32	62.10	-2.9	32,291	-0.01%
2023/05/19	15.5	61.40	5.1	61.28	61.30	10.4	32,218	0.03%
2023/05/18	3	61.50	3	61.40	61.30	0	32,251	0.00%
2023/05/17	0.1	61.30	7	61.47	61.20	-6.9	32,327	-0.02%
2023/05/16	4.1	61.29	1	61.10	60.90	3.1	32,444	0.01%
2023/05/15	3.1	60.09	0	0.00	61.20	3.1	32,668	0.01%
2023/05/12	2.1	60.35	1	60.40	60.20	1.1	32,769	0.00%
2023/05/11	6.7	60.34	34	60.71	60.10	-27.3	32,791	-0.08%
2023/05/10	36.5	60.42	2.1	61.39	61.60	34.5	32,647	0.11%
2023/05/09	4.9	60.67	3.4	60.53	60.30	1.5	32,509	0.00%
2023/05/08	5.1	60.94	1.1	60.63	60.50	4	32,727	0.01%
2023/05/05	7	61.04	1.1	61.20	61.20	5.9	33,125	0.02%
2023/05/04	8.1	60.85	4.2	60.91	60.80	3.9	33,362	0.01%
2023/05/03	18.6	60.95	2.2	60.90	60.70	16.5	33,379	0.05%
2023/05/02	13.7	61.71	1.2	61.75	61.90	12.5	33,340	0.04%
2023/04/28	21.3	62.89	1	63.30	63.10	20.3	33,450	0.06%
2023/04/27	51.2	61.79	46	61.89	61.70	5.2	33,449	0.02%
2023/04/26	19.6	62.85	9	62.91	62.40	10.6	33,449	0.03%
2023/04/25	4	63.85	0.7	64.27	63.70	3.4	33,282	0.01%
2023/04/24	3	64.77	1.1	64.71	64.70	2	33,348	0.01%
2023/04/21	9	65.39	101	65.40	64.90	-92	33,497	-0.27%	大賣/
2023/04/20	113.8	67.17	7	67.00	66.40	106.8	33,407	0.32%	大買/鉅額交易
2023/04/19	6	66.20	5.5	66.09	66.00	0.5	33,575	0.00%
2023/04/18	5.2	67.68	4	67.25	66.40	1.2	33,590	0.00%
2023/04/17	7.3	67.75	165.5	67.58	67.70	-158.3	33,504	-0.47%	大賣/鉅額交易
2023/04/14	7	66.96	13.1	66.74	66.80	-6.1	33,500	-0.02%
2023/04/13	4.2	66.37	10.2	66.32	66.30	-6.1	33,627	-0.02%
2023/04/12	154	66.21	14.1	66.25	66.40	139.9	33,872	0.41%	大買/鉅額交易
2023/04/11	3.2	65.96	9	65.87	65.60	-5.8	33,885	-0.02%
2023/04/10	13.4	66.31	15.1	66.09	65.70	-1.7	34,120	0.00%
2023/04/07	3	65.37	12	65.47	65.60	-9	34,136	-0.03%
2023/04/06	9	64.16	0	64.90	64.00	9	34,381	0.03%
2023/03/31	3	64.00	2.1	64.30	64.30	1	34,969	0.00%
2023/03/30	2	63.60	4	63.40	63.30	-2	37,128	-0.01%
2023/03/29	12.2	63.76	1	63.50	63.50	11.2	38,375	0.03%
2023/03/28	2.2	64.22	40	64.30	64.00	-37.8	39,630	-0.10%
2023/03/27	7.4	64.11	2	64.30	64.20	5.4	41,065	0.01%
2023/03/24	12.1	64.19	3.1	64.21	64.20	9	43,592	0.02%
2023/03/23	7.5	64.28	2	64.35	64.10	5.5	43,772	0.01%
2023/03/22	5.3	65.52	0	0.00	65.30	5.3	43,827	0.01%
2023/03/21	5.3	65.53	1	65.30	65.10	4.3	44,274	0.01%
2023/03/20	2.1	65.90	7	65.94	65.80	-4.9	44,251	-0.01%
2023/03/17	19.1	65.24	3	65.30	65.40	16.1	44,367	0.04%
2023/03/16	14.3	65.37	5	65.08	64.70	9.3	44,186	0.02%
2023/03/15	36.9	67.84	12	67.50	66.50	24.9	43,768	0.06%
2023/03/14	21.1	67.96	15	68.08	67.50	6.1	43,133	0.01%
2023/03/13	26	69.08	17.6	69.09	69.10	8.5	42,354	0.02%
2023/03/10	134.6	69.84	69.1	69.70	68.70	65.5	41,250	0.16%	大買/
2023/03/09	2	66.75	7	67.16	67.00	-5	38,207	-0.01%
2023/03/08	17.5	66.35	4	66.45	66.30	13.5	38,303	0.04%
2023/03/07	15.1	67.28	4	67.48	67.40	11.1	38,327	0.03%
2023/03/06	11.4	67.33	16.1	67.39	67.50	-4.7	38,351	-0.01%
2023/03/03	13.1	66.18	32.4	66.59	67.10	-19.3	38,223	-0.05%
2023/03/02	1.1	65.50	35	65.38	65.60	-33.9	37,646	-0.09%
2023/03/01	1.1	63.70	3	63.80	63.80	-1.9	37,249	-0.01%
2023/02/24	8	64.29	20	64.62	64.60	-12	37,154	-0.03%
2023/02/23	51	64.10	61	64.27	64.30	-10	36,786	-0.03%
2023/02/22	20.2	63.05	33.2	62.85	62.60	-13	36,541	-0.04%
2023/02/21	8.5	62.04	14.1	62.27	62.80	-5.6	36,156	-0.02%
2023/02/20	1	60.40	7.5	60.41	60.50	-6.5	36,047	-0.02%
2023/02/17	4.3	59.71	1	59.70	59.80	3.3	36,564	0.01%
2023/02/16	2	59.95	13	60.29	60.30	-11	37,101	-0.03%
2023/02/15	19	60.21	12	60.06	60.00	7	38,017	0.02%
2023/02/14	12.1	60.11	20	60.10	60.70	-8	38,376	-0.02%
2023/02/13	26.1	59.18	10	59.43	59.00	16.1	38,820	0.04%
2023/02/10	5.1	60.66	8.2	60.97	60.60	-3.1	39,575	-0.01%
2023/02/09	0.3	61.97	1.4	61.85	61.70	-1.1	39,863	0.00%
2023/02/08	5.5	61.88	3	62.20	61.80	2.5	40,532	0.01%
2023/02/07	15.2	61.89	2	61.80	61.70	13.2	40,938	0.03%
2023/02/06	10.1	61.95	5.1	62.12	61.70	5	41,610	0.01%
2023/02/03	12.1	64.26	9.3	64.43	63.60	2.8	41,807	0.01%
2023/02/02	8.2	63.40	39	63.30	63.50	-30.8	41,682	-0.07%
2023/02/01	25.1	62.51	1	62.40	62.40	24.1	41,946	0.06%
2023/01/31	7	62.43	10	62.21	62.50	-3	42,304	-0.01%
2023/01/30	49.2	61.53	0.3	61.70	61.30	48.9	42,519	0.12%
2023/01/17	4.1	61.83	6.5	61.92	62.00	-2.4	42,507	-0.01%
2023/01/16	20.1	61.16	3.5	61.16	61.10	16.6	42,923	0.04%
2023/01/13	0.1	62.20	3	62.00	61.90	-2.9	42,948	-0.01%
2023/01/12	14.2	62.35	6	62.33	62.00	8.2	43,652	0.02%
2023/01/11	3.1	63.69	5	63.36	63.20	-1.9	43,990	0.00%
2023/01/10	14.3	63.38	14	63.19	62.90	0.3	44,451	0.00%
2023/01/09	15.1	63.01	60	63.78	63.30	-44.9	45,826	-0.10%
2023/01/06	5	63.80	5	63.66	63.60	0	46,392	0.00%
2023/01/05	5.1	64.00	4	64.35	63.70	1.1	46,811	0.00%
2023/01/04	21	64.29	2	63.70	63.50	19	47,306	0.04%
2023/01/03	50	65.01	5	64.70	64.60	45	47,512	0.09%
2022/12/30	11	65.70	33	65.77	65.50	-22	47,447	-0.05%
2022/12/29	3	64.63	8	64.36	64.80	-5	47,766	-0.01%
2022/12/28	27.1	64.40	0.2	64.70	63.90	26.9	48,395	0.06%
2022/12/27	16	65.38	5.8	65.30	65.10	10.2	48,879	0.02%
2022/12/26	7.1	65.95	6	65.57	65.00	1.1	49,611	0.00%
2022/12/23	10.1	67.02	7	67.16	67.30	3.1	49,849	0.01%
2022/12/22	51.2	67.77	45.1	67.82	68.00	6.1	49,962	0.01%
2022/12/21	27	65.60	30	65.74	65.70	-3	48,536	-0.01%
2022/12/20	20	64.45	19	64.98	63.90	1	48,045	0.00%
2022/12/19	30	65.48	16	65.16	64.30	14	48,056	0.03%
2022/12/16	35	65.93	69	65.83	65.30	-34	47,130	-0.07%
2022/12/15	8	62.71	3	62.93	62.80	5	45,315	0.01%
2022/12/14	8.1	62.03	7	62.06	62.00	1.1	46,068	0.00%
2022/12/13	5	63.20	319	62.27	63.20	-314	46,340	-0.68%	大賣/鉅額交易
2022/12/12	34	62.31	4	61.80	61.80	30	46,966	0.06%
2022/12/09	304	62.70	10	62.35	62.80	294	47,494	0.62%	大買/鉅額交易
2022/12/08	14	60.84	0	0.00	61.00	14	47,928	0.03%
2022/12/07	21.1	61.64	16	61.01	60.90	5.1	48,316	0.01%
2022/12/06	7	62.66	5	62.02	61.70	2	48,303	0.00%
2022/12/05	3	64.53	3	64.33	63.80	0	48,689	0.00%
2022/12/02	11	64.82	55	64.71	64.80	-44	49,137	-0.09%
2022/12/01	13	66.38	8	67.21	65.40	5	49,641	0.01%
2022/11/30	13	65.65	28	65.48	66.10	-15	49,206	-0.03%
2022/11/29	19	64.89	5	64.28	65.10	14	49,503	0.03%
2022/11/28	4	63.95	0	0.00	63.50	4	50,617	0.01%
2022/11/25	67	65.74	11.1	65.29	64.90	55.9	50,539	0.11%
2022/11/24	23.1	63.74	28	63.90	64.60	-4.9	50,633	-0.01%
2022/11/23	7	62.70	5	62.78	62.50	2	50,427	0.00%
2022/11/22	2.2	61.95	7	61.57	61.70	-4.8	50,768	-0.01%
2022/11/21	6	62.05	2	62.00	61.40	4	50,760	0.01%
2022/11/18	7	63.83	29	63.34	63.00	-22	50,662	-0.04%
2022/11/17	5	64.80	12	64.98	64.80	-7	50,562	-0.01%
2022/11/16	63.1	64.89	18	64.81	64.60	45.1	50,600	0.09%
2022/11/15	12.1	65.77	2	65.15	65.30	10.1	50,611	0.02%
2022/11/14	5	65.46	18	66.14	66.20	-13	50,242	-0.03%
2022/11/11	41	66.47	53	65.55	65.20	-12	49,814	-0.02%
2022/11/10	14	64.52	21	64.29	64.30	-7	49,247	-0.01%
2022/11/09	8	64.00	6	63.83	64.50	2	49,377	0.00%
2022/11/08	46	64.46	193	63.76	63.40	-147	49,893	-0.29%	大賣/鉅額交易
2022/11/07	18	62.27	11	62.55	62.30	7	49,150	0.01%
2022/11/04	47	61.01	40	61.00	61.20	7	48,969	0.01%
2022/11/03	8	59.35	6	59.63	60.20	2	48,969	0.00%
2022/11/02	15	60.50	16	60.79	59.80	-1	49,333	0.00%
2022/11/01	13	60.03	17	59.28	59.10	-4	49,288	-0.01%
2022/10/31	13.3	60.19	12	60.60	60.20	1.3	49,669	0.00%
2022/10/28	12	61.53	11	61.74	60.60	1	49,591	0.00%
2022/10/27	4.3	62.01	11	62.56	63.20	-6.8	49,294	-0.01%
2022/10/26	10	60.70	27	61.51	61.90	-17	49,355	-0.03%
2022/10/25	27	62.00	3	61.74	61.50	24	49,192	0.05%
2022/10/24	37	63.37	69	63.02	62.10	-32	49,952	-0.06%
2022/10/21	3	61.30	2	61.60	61.00	1	49,859	0.00%
2022/10/20	119.1	60.16	63	60.39	61.80	56.1	49,937	0.11%	大買/
2022/10/19	7	63.29	22	63.36	63.00	-15	49,334	-0.03%
2022/10/18	14	61.36	39.1	61.80	61.90	-25.1	49,242	-0.05%
2022/10/17	65	58.22	382.2	59.30	60.00	-317.2	49,301	-0.64%	大賣/鉅額交易
2022/10/14	30	62.31	43	62.72	62.80	-13	48,372	-0.03%
2022/10/13	11	60.50	99	60.93	59.30	-88	48,140	-0.18%
2022/10/12	307.3	62.83	291	61.05	61.60	16.3	48,515	0.03%	大買/大賣/
2022/10/11	9.1	64.16	4	63.85	63.70	5.1	48,132	0.01%
2022/10/07	74.5	65.34	8	65.29	65.10	66.5	48,274	0.14%
2022/10/06	13	63.63	27	64.32	65.00	-14	48,762	-0.03%
2022/10/05	16	64.63	40.6	65.35	64.70	-24.6	48,742	-0.05%
2022/10/04	11.5	64.10	12	65.18	63.80	-0.5	48,954	0.00%
2022/10/03	47	62.84	107	62.83	63.50	-60	48,972	-0.12%	大賣/
2022/09/30	38.1	58.76	20	60.12	61.50	18.1	49,276	0.04%
2022/09/29	16	61.06	23	60.98	59.90	-7	49,257	-0.01%
2022/09/28	72.1	60.92	57	60.66	60.30	15.1	49,185	0.03%
2022/09/27	77	63.76	33	63.41	63.80	44	49,868	0.09%
2022/09/26	154	64.12	48	62.28	61.60	106	50,080	0.21%	大買/鉅額交易
2022/09/23	3	68.13	15	67.89	67.40	-12	50,087	-0.02%
2022/09/22	27.1	67.17	529.5	67.04	66.50	-502.4	50,980	-0.99%	大賣/鉅額交易
2022/09/21	29	68.88	34	69.28	68.90	-5	52,291	-0.01%
2022/09/20	6	68.97	6	69.70	68.50	0	53,657	0.00%
2022/09/19	29	69.57	45	69.89	68.00	-16	54,545	-0.03%
2022/09/16	18	71.51	7.1	72.07	73.50	11	55,737	0.02%
2022/09/15	53	73.22	29	72.84	72.60	24	57,078	0.04%
2022/09/14	31	70.86	6	69.80	71.80	25	58,063	0.04%
2022/09/13	23	71.50	17.1	71.58	71.10	5.9	58,936	0.01%
2022/09/12	10	69.84	13	71.31	71.00	-3	60,447	0.00%
2022/09/08	34.1	68.01	11	68.32	67.80	23.1	60,618	0.04%
2022/09/07	14.1	68.75	13.1	69.13	69.60	1	60,925	0.00%
2022/09/06	1	71.10	10	71.03	70.60	-9	60,618	-0.01%
2022/09/05	27.1	71.28	46	70.85	70.80	-18.9	60,842	-0.03%
2022/09/02	110	73.40	23.1	73.54	71.10	86.9	60,915	0.14%	大買/
2022/09/01	59.1	77.29	7.1	77.86	76.80	52	59,901	0.09%
2022/08/31	21.1	77.62	20	78.32	78.90	1.1	60,664	0.00%
2022/08/30	21.1	78.95	23.1	78.93	78.90	-2	61,022	0.00%
2022/08/29	20.2	78.87	8	79.48	79.60	12.2	60,912	0.02%
2022/08/26	7.3	83.75	2.2	83.75	83.40	5.1	60,860	0.01%
2022/08/25	2	83.80	4	83.15	83.40	-2	60,824	0.00%
2022/08/24	8	82.06	305	82.00	82.10	-297	61,032	-0.49%	大賣/鉅額交易
2022/08/23	9.1	83.58	1	83.40	83.00	8.1	61,445	0.01%
2022/08/22	6	84.15	4.1	83.25	83.60	1.9	61,908	0.00%
2022/08/19	19	86.43	3	86.57	86.40	16	62,006	0.03%
2022/08/18	4	86.53	1	86.50	86.50	3	62,392	0.00%
2022/08/17	4	86.83	0	0.00	86.40	4	62,883	0.01%
2022/08/16	13.1	86.16	2	86.50	86.00	11.1	63,549	0.02%
2022/08/15	35.5	88.12	3	88.37	87.50	32.5	65,024	0.05%
2022/08/12	2	91.40	32	91.43	91.10	-30	64,330	-0.05%
2022/08/11	39	92.17	12	91.62	91.00	27	64,799	0.04%
2022/08/10	68.2	92.68	2	92.30	91.10	66.2	64,739	0.10%
2022/08/09	28	92.25	9.4	92.84	93.30	18.6	64,922	0.03%
2022/08/08	15.1	89.71	13.1	90.85	91.10	2.1	65,189	0.00%
2022/08/05	7.2	89.35	103	89.70	90.50	-95.8	64,822	-0.15%	大賣/
2022/08/04	47	87.24	8.1	86.76	87.50	38.9	64,639	0.06%
2022/08/03	14	87.21	37	86.85	87.00	-23	64,774	-0.04%
2022/08/02	46.2	87.53	38	87.72	87.50	8.2	65,237	0.01%
2022/08/01	25	89.16	22.4	89.89	90.00	2.6	65,706	0.00%
2022/07/29	65.2	89.03	69	90.00	89.60	-3.9	66,156	-0.01%
2022/07/28	13.1	87.00	23	86.92	86.50	-9.9	66,003	-0.01%
2022/07/27	10.3	87.64	6	87.82	88.20	4.3	66,676	0.01%
2022/07/26	4.1	87.06	13	86.60	86.70	-8.9	66,726	-0.01%
2022/07/25	21.1	87.44	91	86.95	86.90	-69.9	67,735	-0.10%
2022/07/22	6	88.90	41.5	89.06	89.50	-35.5	67,498	-0.05%
2022/07/21	34	88.22	6.2	88.07	88.30	27.8	67,386	0.04%
2022/07/20	14.5	87.50	197.2	86.84	86.60	-182.7	67,091	-0.27%	大賣/鉅額交易
2022/07/19	97	88.04	37	87.70	87.80	60	67,290	0.09%
2022/07/18	12.1	86.30	6	86.20	85.60	6.1	67,138	0.01%
2022/07/15	30.1	86.34	19	86.06	86.00	11.1	67,442	0.02%
2022/07/14	11	85.62	32.1	85.92	87.50	-21.1	67,226	-0.03%
2022/07/13	10	84.89	46	84.95	83.90	-36	66,766	-0.05%
2022/07/12	127.1	82.66	11.1	83.26	82.10	116	66,490	0.17%	大買/鉅額交易
2022/07/11	10	87.57	10.1	87.30	88.20	-0.1	65,798	0.00%
2022/07/08	15.4	86.22	14.1	86.28	86.50	1.3	65,521	0.00%
2022/07/07	11.1	80.82	34	82.69	83.20	-23	64,780	-0.04%
2022/07/06	43.1	81.55	34	81.83	80.30	9.1	64,637	0.01%
2022/07/05	68.1	81.24	62.1	81.67	82.10	6	64,396	0.01%
2022/07/04	30.1	78.99	32.5	77.42	78.20	-2.4	63,460	0.00%
2022/07/01	126.1	79.60	60	80.28	77.80	66.1	63,137	0.10%	大買/
2022/06/30	396	82.44	337.7	83.47	82.30	58.3	62,173	0.09%	大買/大賣/
2022/06/29	104.3	87.86	39	86.50	85.50	65.3	61,324	0.11%	大買/
2022/06/28	329.6	90.07	71.2	88.47	91.70	258.4	59,592	0.43%	大買/鉅額交易
2022/06/27	16.4	85.68	21.5	85.68	86.10	-5.1	57,684	-0.01%
2022/06/24	42.8	98.89	21	99.20	98.30	21.8	56,688	0.04%
2022/06/23	58.6	98.06	131	97.04	96.20	-72.4	55,115	-0.13%	大賣/
2022/06/22	45.4	104.33	297	103.18	101.00	-251.6	54,660	-0.46%	大賣/鉅額交易
2022/06/21	25.3	110.49	15	110.30	109.50	10.3	53,484	0.02%
2022/06/20	40.3	115.01	37	112.59	111.50	3.3	52,638	0.01%
2022/06/17	28.5	117.85	13	118.15	119.50	15.5	51,241	0.03%
2022/06/16	44.1	118.40	5	119.40	117.00	39.1	51,178	0.08%
2022/06/15	3.5	123.21	3	122.00	122.00	0.5	51,700	0.00%
2022/06/14	38	122.43	5	122.60	123.50	33	54,011	0.06%
2022/06/13	74.8	120.99	14	121.82	120.50	60.8	58,139	0.10%
2022/06/10	8.5	125.44	1	127.00	126.00	7.5	62,125	0.01%
2022/06/09	28.5	127.06	28.3	126.90	126.50	0.2	64,603	0.00%
2022/06/08	9.5	129.35	13.3	129.56	130.00	-3.8	64,840	-0.01%
2022/06/07	3	127.00	14.2	127.36	127.00	-11.2	65,936	-0.02%
2022/06/06	24.1	127.73	11.1	128.05	126.50	13	68,012	0.02%
2022/06/02	406.3	126.50	402	126.00	126.50	4.3	70,608	0.01%	大買/大賣/
2022/06/01	200.2	126.00	217	126.49	126.00	-16.8	74,008	-0.02%	大買/大賣/
2022/05/31	10.1	125.34	6.1	125.50	124.50	4	78,382	0.01%
2022/05/30	2.3	127.69	0.4	127.57	127.00	2	79,315	0.00%
2022/05/27	2.2	127.20	16.3	127.16	128.00	-14.1	79,731	-0.02%
2022/05/26	2	126.50	9	126.44	125.50	-7	80,643	-0.01%
2022/05/25	6	127.08	13.8	126.33	127.00	-7.8	81,062	-0.01%
2022/05/24	63.2	127.44	7.1	126.93	125.00	56.2	81,523	0.07%
2022/05/23	548.4	125.75	482.2	122.71	127.00	66.2	81,311	0.08%	大買/大賣/
2022/05/20	16.3	117.47	16.2	117.29	117.50	0	80,820	0.00%
2022/05/19	24	114.08	5.1	114.28	115.00	18.9	81,893	0.02%
2022/05/18	5.1	117.41	3	117.83	117.50	2.1	82,686	0.00%
2022/05/17	58.2	118.07	11	116.91	116.50	47.2	82,835	0.06%
2022/05/16	28.9	119.61	25	119.18	119.00	3.9	82,318	0.00%
2022/05/13	6.1	123.42	9	123.28	123.50	-2.9	81,633	0.00%
2022/05/12	11	121.75	3.1	121.66	121.00	7.9	82,357	0.01%
2022/05/11	16.3	125.60	3	125.67	124.00	13.3	82,420	0.02%
2022/05/10	8.5	124.33	5.5	125.91	127.50	3	82,463	0.00%
2022/05/09	22.2	126.74	8.1	127.30	126.00	14.1	82,564	0.02%
2022/05/06	8.1	129.25	6	129.75	130.50	2.1	83,956	0.00%
2022/05/05	107	130.95	15.5	130.39	130.00	91.5	84,000	0.11%	大買/
2022/05/04	14.1	130.18	15.6	130.09	130.00	-1.5	83,662	0.00%
2022/05/03	9	125.94	13	125.92	126.50	-4	83,182	0.00%
2022/04/29	8.5	124.88	35.1	124.21	126.00	-26.7	83,396	-0.03%
2022/04/28	3	122.00	1	121.50	120.50	2	83,043	0.00%
2022/04/27	17.7	119.28	229	118.54	121.00	-211.4	83,084	-0.25%	大賣/鉅額交易
2022/04/26	226.1	121.46	5	121.80	121.00	221.1	83,162	0.27%	大買/鉅額交易
2022/04/25	31.7	122.61	22.3	122.16	121.50	9.4	83,168	0.01%
2022/04/22	17.1	125.10	16.2	126.19	126.50	0.9	82,614	0.00%
2022/04/21	23.2	125.35	173.1	126.40	125.00	-149.9	82,619	-0.18%	大賣/鉅額交易
2022/04/20	188	123.75	27.2	124.00	123.50	160.8	82,611	0.19%	大買/鉅額交易
2022/04/19	4	123.38	12.9	123.47	123.00	-8.9	82,899	-0.01%
2022/04/18	25.2	121.90	5	121.70	121.00	20.2	83,044	0.02%
2022/04/15	19	123.18	23	123.76	124.00	-4	83,260	0.00%
2022/04/14	18.4	123.74	18.3	122.92	122.00	0.2	83,333	0.00%
2022/04/13	34	122.47	66.1	123.19	124.50	-32	83,224	-0.04%
2022/04/12	51.5	120.29	6.8	120.48	120.00	44.6	83,001	0.05%
2022/04/11	21.2	123.87	16	121.94	121.50	5.2	82,677	0.01%
2022/04/08	13.1	123.30	19.2	123.39	124.00	-6.1	83,699	-0.01%
2022/04/07	23.6	120.05	7	120.07	119.00	16.6	84,236	0.02%
2022/04/06	129.7	123.51	2	123.50	123.50	127.7	83,973	0.15%	大買/鉅額交易
2022/04/01	15.1	125.86	16	124.75	126.50	-0.9	84,317	0.00%
2022/03/31	254.3	123.50	250	124.50	124.50	4.3	83,818	0.01%	大買/大賣/
2022/03/30	8.1	124.69	6.7	124.73	124.00	1.5	83,671	0.00%
2022/03/29	207.2	123.53	213.2	124.50	123.50	-6	83,578	-0.01%	大買/大賣/
2022/03/28	18.4	120.84	7	121.15	122.50	11.4	83,389	0.01%
2022/03/25	198	122.70	38.6	124.29	122.00	159.4	83,417	0.19%	大買/鉅額交易
2022/03/24	24.1	128.79	18.2	128.42	128.00	5.9	82,453	0.01%
2022/03/23	164	130.94	11	130.77	130.50	153	82,569	0.19%	大買/鉅額交易
2022/03/22	10	130.55	5	130.30	129.50	5	82,630	0.01%
2022/03/21	42.1	130.37	28.2	131.39	131.50	13.9	83,027	0.02%
2022/03/18	41.8	130.73	49	129.64	130.00	-7.2	83,743	-0.01%
2022/03/17	339.5	130.45	112.8	130.58	133.00	226.8	83,304	0.27%	大買/大賣/鉅額交易
2022/03/16	65.9	128.65	106.7	130.06	127.00	-40.8	81,632	-0.05%	大賣/
2022/03/15	120.6	133.67	213.5	132.07	130.00	-92.9	77,870	-0.12%	大買/大賣/
2022/03/14	44.3	130.46	93.3	130.71	132.50	-48.9	75,063	-0.07%
2022/03/11	159	124.25	163	125.46	125.50	-4	74,144	-0.01%	大買/大賣/
2022/03/10	58.5	127.48	28	125.20	124.00	30.5	74,720	0.04%
2022/03/09	78.1	121.72	48.1	123.19	125.50	30	74,426	0.04%
2022/03/08	117.5	122.17	44.6	121.50	118.00	72.9	75,309	0.10%	大買/
2022/03/07	233.6	130.58	206.5	132.78	125.50	27.1	73,027	0.04%	大買/大賣/
2022/03/04	88.1	129.60	515.4	132.47	133.00	-427.3	70,755	-0.60%	大賣/鉅額交易
2022/03/03	423.5	123.86	15.5	124.36	125.00	408	67,329	0.61%	大買/鉅額交易
2022/03/02	17.3	120.50	13	120.35	120.50	4.3	67,365	0.01%
2022/03/01	9.3	118.44	519.5	117.59	120.50	-510.2	67,492	-0.76%	大賣/鉅額交易
2022/02/25	510	115.03	36	115.76	115.50	474	66,518	0.71%	大買/鉅額交易
2022/02/24	29	112.69	16.3	113.57	112.50	12.8	66,509	0.02%
2022/02/23	39.1	115.59	53.2	116.02	116.00	-14.1	66,667	-0.02%
2022/02/22	51.3	114.50	43.6	113.16	113.50	7.7	66,784	0.01%
2022/02/21	40.1	118.29	45	119.52	119.50	-4.9	66,056	-0.01%
2022/02/18	24.1	114.27	42.2	115.35	116.50	-18.1	65,633	-0.03%
2022/02/17	6.1	113.16	1.3	113.46	112.00	4.8	65,389	0.01%
2022/02/16	0	112.50	6.1	113.00	112.50	-6.1	65,849	-0.01%
2022/02/15	12.2	110.88	1.1	111.05	111.00	11.2	67,216	0.02%
2022/02/14	27.3	113.51	27.1	112.47	110.50	0.2	69,698	0.00%
2022/02/11	39.1	113.59	23.1	114.78	112.00	16	70,922	0.02%
2022/02/10	1	114.00	7.1	113.43	114.00	-6.1	73,391	-0.01%
2022/02/09	25.1	112.96	19.1	113.11	112.00	6	75,972	0.01%
2022/02/08	57.3	112.81	104	112.46	112.50	-46.7	76,404	-0.06%	大賣/
2022/02/07	19.1	103.15	64.8	106.82	108.00	-45.7	75,977	-0.06%
2022/01/26	13.3	98.65	18	98.42	98.60	-4.8	77,797	-0.01%
2022/01/25	33.2	97.45	47.1	96.27	95.10	-13.9	78,903	-0.02%
2022/01/24	10.2	97.83	11.1	99.57	99.90	-0.9	79,863	0.00%
2022/01/21	44	100.25	5.5	99.73	99.00	38.5	81,531	0.05%
2022/01/20	9.3	104.35	12	104.71	104.00	-2.7	81,873	0.00%
2022/01/19	242	105.85	232	106.46	104.00	10	82,182	0.01%	大買/大賣/
2022/01/18	10.4	106.23	23	106.76	106.50	-12.7	82,578	-0.02%
2022/01/17	27	105.48	1	105.00	105.50	26	84,025	0.03%
2022/01/14	20	105.20	21	104.50	107.50	-1	85,320	0.00%
2022/01/13	15.2	106.25	7	107.43	105.00	8.2	85,258	0.01%
2022/01/12	46	109.52	7	108.50	108.00	39	85,586	0.05%
2022/01/11	3.1	113.66	9	113.17	112.00	-6	86,061	-0.01%
2022/01/10	20	110.90	2.1	110.51	111.50	18	88,288	0.02%
2022/01/07	10	112.95	7	113.71	113.50	3	88,943	0.00%
2022/01/06	9	115.22	4	115.38	114.50	5	90,871	0.01%
2022/01/05	6	116.08	7	115.43	115.00	-1	92,607	0.00%
2022/01/04	6	114.75	2	114.50	115.50	4	94,435	0.00%
2022/01/03	29.1	115.48	24	114.92	114.50	5.1	95,492	0.01%
2021/12/30	41.6	121.78	32	120.55	121.00	9.6	96,085	0.01%
2021/12/29	6.5	125.73	5	125.50	124.50	1.5	96,956	0.00%
2021/12/28	16	125.56	57	125.50	125.00	-41	99,686	-0.04%
2021/12/27	2	122.50	7.1	123.13	122.50	-5.1	102,126	0.00%
2021/12/24	8	122.38	1	123.00	122.50	7	104,474	0.01%
2021/12/23	5	123.20	0.1	123.00	122.50	4.9	104,848	0.00%
2021/12/22	4	125.25	5	124.90	124.00	-1	105,445	0.00%
2021/12/21	5.2	124.40	16	124.66	125.50	-10.8	106,154	-0.01%
2021/12/20	10	122.35	2	122.50	122.00	8	106,601	0.01%
2021/12/17	14.2	124.74	14	123.93	123.50	0.2	107,404	0.00%
2021/12/16	16.1	122.84	17	123.62	122.00	-0.9	107,424	0.00%
2021/12/15	31	121.00	10	121.40	122.50	21	107,772	0.02%
2021/12/14	26.2	123.34	13.2	121.64	120.00	13	108,598	0.01%
2021/12/13	9	127.17	30.2	128.10	127.50	-21.2	107,638	-0.02%
2021/12/10	17	125.12	17.2	124.59	124.00	-0.2	107,904	0.00%
2021/12/09	10	127.25	299	127.50	128.50	-289	108,286	-0.27%	大賣/鉅額交易
2021/12/08	330.7	127.94	255.2	130.18	127.00	75.4	108,570	0.07%	大買/大賣/
2021/12/07	268.5	126.64	58.2	127.29	126.50	210.3	108,326	0.19%	大買/鉅額交易
2021/12/06	38.2	125.45	66	125.80	125.50	-27.8	107,348	-0.03%
2021/12/03	15	123.63	245.5	124.41	121.00	-230.5	107,425	-0.21%	大賣/鉅額交易
2021/12/02	278	119.92	308.2	120.59	122.00	-30.2	108,920	-0.03%	大買/大賣/
2021/12/01	42.2	115.54	38	115.00	115.00	4.2	108,146	0.00%
2021/11/30	10.6	113.92	18	114.00	115.50	-7.4	109,446	-0.01%
2021/11/29	25	109.88	287.1	109.56	110.00	-262.1	110,108	-0.24%	大賣/鉅額交易
2021/11/26	300	109.09	30	111.72	108.50	270	111,251	0.24%	大買/鉅額交易
2021/11/25	29	113.14	29	114.33	114.50	0	111,468	0.00%
2021/11/24	12	111.21	9.2	111.57	111.00	2.8	111,235	0.00%
2021/11/23	18	111.89	20.2	112.60	111.00	-2.2	112,812	0.00%
2021/11/22	11	110.14	26	110.62	110.50	-15	114,198	-0.01%
2021/11/19	28	108.77	18	107.81	107.50	10	114,975	0.01%
2021/11/18	5	108.71	20.1	110.15	109.50	-15.1	117,677	-0.01%
2021/11/17	22.3	108.29	19	107.82	107.50	3.3	121,270	0.00%
2021/11/16	15.3	107.38	32	108.30	110.00	-16.7	123,103	-0.01%
2021/11/15	28	108.21	34	107.13	105.00	-6	127,419	0.00%
2021/11/12	115	107.71	89	108.31	106.50	26	131,716	0.02%	大買/
2021/11/11	47	109.77	118	113.83	106.00	-71	132,977	-0.05%	大賣/
2021/11/10	38	116.76	39.5	117.66	115.00	-1.4	135,003	0.00%
2021/11/09	53.1	118.12	38	117.79	116.00	15.1	140,209	0.01%
2021/11/08	150.1	111.24	80.1	112.01	118.00	70	142,061	0.05%	大買/
2021/11/05	21.4	106.61	90.3	107.24	107.50	-68.9	139,337	-0.05%
2021/11/04	118.3	107.88	43.1	107.93	106.00	75.3	138,354	0.05%	大買/
2021/11/03	28.3	106.86	86.4	107.23	108.50	-58.2	136,510	-0.04%
2021/11/02	16	100.44	88.1	101.29	101.50	-72.1	134,128	-0.05%
2021/11/01	68	98.85	55.2	98.91	98.00	12.8	132,545	0.01%
2021/10/29	30.2	94.84	67.6	95.23	96.50	-37.4	131,175	-0.03%
2021/10/28	16	90.89	19.2	91.11	90.60	-3.2	129,241	0.00%
2021/10/27	5.1	89.18	7.1	89.47	89.30	-2	128,450	0.00%
2021/10/26	157.1	90.53	34	90.24	90.40	123	128,539	0.10%	大買/鉅額交易
2021/10/25	26.4	87.90	102	89.16	89.50	-75.6	128,190	-0.06%	大賣/
2021/10/22	64.3	87.30	12	86.88	85.10	52.3	134,285	0.04%
2021/10/21	12.1	89.94	15.1	89.73	89.30	-3	138,034	0.00%
2021/10/20	38.1	90.02	23.2	90.01	88.30	14.9	141,419	0.01%
2021/10/19	18	89.26	33.1	89.53	88.00	-15.1	147,572	-0.01%
2021/10/18	32.4	87.42	57.3	86.38	89.00	-24.9	153,817	-0.02%
2021/10/15	16.1	92.53	12	92.86	92.30	4.1	158,915	0.00%
2021/10/14	66	91.93	16.3	91.51	92.40	49.7	165,462	0.03%
2021/10/13	23.3	89.69	64.2	91.26	88.50	-40.9	169,792	-0.02%
2021/10/12	33	90.47	22	89.73	87.40	11	178,274	0.01%
2021/10/08	25.3	98.05	20	96.08	96.80	5.3	182,954	0.00%
2021/10/07	29.1	98.00	50.6	98.29	98.50	-21.5	193,894	-0.01%
2021/10/06	43	95.43	17	95.33	92.50	26	200,591	0.01%
2021/10/05	45.1	96.49	67.2	96.72	98.20	-22.1	207,184	-0.01%
2021/10/04	52.8	100.78	64	100.55	97.20	-11.2	213,430	-0.01%
2021/10/01	98.5	112.04	38	111.70	108.00	60.5	221,206	0.03%
2021/09/30	27	118.70	32.1	118.09	119.50	-5.1	228,637	0.00%
2021/09/29	125	117.08	19	116.76	116.50	106	234,860	0.05%	大買/鉅額交易
2021/09/28	105.3	120.20	7.2	120.15	119.00	98.1	235,128	0.04%	大買/
2021/09/27	24.1	126.67	19.3	127.55	124.50	4.8	235,404	0.00%
2021/09/24	25.3	125.37	173.1	125.41	126.50	-147.8	235,906	-0.06%	大賣/鉅額交易
2021/09/23	6.3	121.76	5	122.50	121.50	1.3	235,844	0.00%
2021/09/22	57	119.78	14	119.25	119.50	43	236,684	0.02%
2021/09/17	8	121.75	73	122.43	123.00	-65	237,068	-0.03%
2021/09/16	34	119.29	23	119.13	118.00	11	236,470	0.00%
2021/09/15	30	118.20	13.1	120.34	121.50	16.9	236,838	0.01%
2021/09/14	37.1	120.57	12.1	120.50	117.50	25	237,316	0.01%
2021/09/13	26.1	126.89	23.6	126.93	124.50	2.5	237,488	0.00%
2021/09/10	23	122.63	33.1	123.53	125.50	-10.1	246,873	0.00%
2021/09/09	10	120.50	15	121.20	121.50	-5	257,351	0.00%
2021/09/08	22	120.07	21	120.45	122.00	1	263,381	0.00%
2021/09/07	39.1	119.58	93.1	120.11	120.50	-54	272,442	-0.02%
2021/09/06	109	115.60	26.2	116.58	113.00	82.8	276,298	0.03%	大買/
2021/09/03	73	122.61	97	123.33	120.50	-24	281,059	-0.01%
2021/09/02	44	125.16	37	125.69	126.00	7	284,216	0.00%
2021/09/01	225.1	128.28	11	126.14	125.00	214.1	287,620	0.07%	大買/鉅額交易
2021/08/31	45.5	134.72	13	132.58	133.50	32.5	289,436	0.01%
2021/08/30	14	138.07	12	138.13	136.00	2	296,177	0.00%
2021/08/27	26.4	137.68	21.6	138.26	137.00	4.8	301,757	0.00%
2021/08/26	18.7	137.40	36	137.21	140.00	-17.3	307,355	-0.01%
2021/08/25	64	136.05	72.1	137.11	138.50	-8.1	313,162	0.00%
2021/08/24	81.1	138.32	122.7	137.81	134.50	-41.6	317,742	-0.01%	大賣/
2021/08/23	89.8	139.66	117.2	140.22	139.50	-27.4	322,119	-0.01%	大賣/
2021/08/20	30	129.45	41	128.79	130.50	-11	325,644	0.00%
2021/08/19	181	133.23	131.2	131.90	126.50	49.8	335,133	0.01%	大買/大賣/
2021/08/18	107.1	126.95	177.1	131.65	136.50	-70	341,307	-0.02%	大買/大賣/
2021/08/17	77.1	128.24	346	127.49	124.50	-269	345,747	-0.08%	大賣/鉅額交易
2021/08/16	143.1	133.13	106.1	130.29	126.00	37	353,207	0.01%	大買/大賣/
2021/08/13	485.6	137.01	188.5	136.38	133.00	297.1	356,926	0.08%	大買/大賣/鉅額交易
2021/08/12	109.5	126.93	110	127.26	133.50	-0.5	361,288	0.00%	大買/大賣/
2021/08/11	2.2	120.59	1	117.00	125.00	1.2	362,298	0.00%
2021/08/10	3.4	129.92	20	128.00	130.00	-16.6	366,350	0.00%
2021/08/09	0.5	131.67	1	132.50	132.50	-0.6	375,355	0.00%
2021/08/06	1.5	131.95	6	131.17	131.00	-4.5	385,819	0.00%
2021/08/05	0.3	125.50	0.1	128.00	125.50	0.2	394,945	0.00%
2021/08/04	5	130.20	66	130.00	129.00	-61	400,626	-0.02%
2021/08/03	0	0.00	21	124.48	126.00	-21	409,286	-0.01%
2021/08/02	31	110.60	29	113.76	120.00	2	416,150	0.00%
2021/07/30	29	131.34	4	129.50	117.00	25	423,521	0.01%
2021/07/29	29	127.60	36	123.61	129.50	-7	430,617	0.00%
2021/07/28	148.2	117.49	100.4	115.54	118.00	47.8	438,242	0.01%	大買/
2021/07/27	131.7	126.01	121.9	126.96	122.50	9.9	443,452	0.00%	大買/大賣/
2021/07/26	81.8	140.54	70.3	141.21	136.00	11.5	443,188	0.00%
2021/07/23	195.5	143.30	200.1	143.32	145.50	-4.5	444,634	0.00%	大買/大賣/
2021/07/22	116.7	141.05	78.1	142.47	140.50	38.6	444,272	0.01%	大買/
2021/07/21	180.1	165.01	97.3	160.44	153.50	82.8	443,347	0.02%	大買/
2021/07/20	124.9	175.20	79	173.77	170.50	45.9	438,485	0.01%	大買/
2021/07/19	98.7	192.49	90.8	191.56	188.00	7.9	437,498	0.00%
2021/07/16	175.2	187.86	178.1	188.73	188.00	-2.9	431,890	0.00%	大買/大賣/
2021/07/15	75	173.78	111	173.96	179.00	-36	421,928	-0.01%	大賣/
2021/07/14	699.7	174.08	954.9	167.76	163.00	-255.2	415,579	-0.06%	大買/大賣/鉅額交易
2021/07/13	451.6	180.50	179.2	187.27	176.00	272.4	404,074	0.07%	大買/大賣/鉅額交易
2021/07/12	186.5	201.08	207.3	200.73	195.50	-20.8	395,926	-0.01%	大買/大賣/
2021/07/09	162.6	207.86	104.5	208.10	195.50	58.1	387,845	0.01%	大買/大賣/
2021/07/08	211.4	212.16	210.3	212.64	216.50	1.1	379,248	0.00%	大買/大賣/
2021/07/07	214.9	220.51	134.2	215.26	210.00	80.7	368,918	0.02%	大買/大賣/
2021/07/06	92.5	208.66	127.6	212.09	216.50	-35.1	359,596	-0.01%	大賣/
2021/07/05	29.1	189.69	25.4	188.98	197.00	3.7	353,712	0.00%
2021/07/02	25.1	190.84	10.2	190.78	191.00	14.8	356,844	0.00%
2021/07/01	32.4	192.89	52.2	192.30	196.00	-19.8	356,879	-0.01%
2021/06/30	32.5	176.87	29.5	176.71	182.50	3	356,519	0.00%
2021/06/29	35.8	166.86	48	167.20	166.00	-12.2	356,354	0.00%
2021/06/28	17	159.74	33.4	163.78	166.00	-16.4	356,036	0.00%
2021/06/25	14	150.93	26.3	150.99	151.00	-12.3	355,308	0.00%
2021/06/24	34.7	144.41	31.2	141.72	149.00	3.5	355,062	0.00%
2021/06/23	54.9	142.44	42.8	142.18	139.50	12.2	354,532	0.00%
2021/06/22	54.3	157.67	32	158.55	154.50	22.3	353,074	0.01%
2021/06/21	170.7	158.27	151.3	158.99	158.50	19.4	352,224	0.01%	大買/大賣/
2021/06/18	189.2	147.19	202.1	147.39	149.50	-12.9	343,265	0.00%	大買/大賣/
2021/06/17	127	130.19	133.1	132.03	140.50	-6.1	335,123	0.00%	大買/大賣/
2021/06/16	325.6	132.47	262	134.27	130.00	63.6	333,803	0.02%	大買/大賣/
2021/06/15	87.3	122.02	147.3	123.79	127.50	-60.1	325,696	-0.02%	大賣/
2021/06/11	115	117.15	122.5	116.01	116.00	-7.5	322,158	0.00%	大買/大賣/
2021/06/09	1,628.2	114.93	533	112.99	113.00	1,095.2	317,997	0.34%	大買/大賣/鉅額交易
2021/06/08	73.1	111.09	107.1	111.45	114.50	-34	317,367	-0.01%	大賣/
2021/06/07	819.9	114.02	765.1	108.05	107.00	54.8	316,138	0.02%	大買/大賣/
2021/06/04	111.1	116.07	117.2	116.33	115.50	-6.1	310,473	0.00%	大買/大賣/
2021/06/03	145.5	114.28	434.1	115.53	112.50	-288.6	305,815	-0.09%	大買/大賣/鉅額交易
2021/06/02	217.7	114.48	178	113.87	111.00	39.7	300,491	0.01%	大買/大賣/
2021/06/01	132.1	106.63	188.2	105.80	112.50	-56.2	294,111	-0.02%	大買/大賣/
2021/05/31	405.2	108.96	644	109.71	102.50	-238.8	289,013	-0.08%	大買/大賣/鉅額交易
2021/05/28	243.2	105.92	259.3	106.63	108.00	-16.1	284,171	-0.01%	大買/大賣/
2021/05/27	229.2	102.37	238.9	101.94	103.00	-9.7	282,340	0.00%	大買/大賣/
2021/05/26	183	93.49	243.8	93.90	98.80	-60.8	273,176	-0.02%	大買/大賣/
2021/05/25	614.8	92.87	1,226.2	94.21	91.00	-611.4	264,602	-0.23%	大買/大賣/鉅額交易
2021/05/24	2,008.3	93.95	1,394.4	94.67	93.10	613.9	258,762	0.24%	大買/大賣/鉅額交易
2021/05/21	223.9	88.88	260.1	89.80	91.80	-36.2	254,732	-0.01%	大買/大賣/
2021/05/20	182.6	84.24	194.1	83.83	83.50	-11.5	249,501	0.00%	大買/大賣/
2021/05/19	52.1	78.39	50	78.60	80.50	2.1	240,679	0.00%
2021/05/18	210	70.95	212.4	72.93	73.20	-2.4	240,357	0.00%	大買/大賣/
2021/05/17	191.1	68.36	166	69.94	66.60	25.1	239,398	0.01%	大買/大賣/
2021/05/14	1,582.8	79.44	1,545.4	77.01	74.00	37.4	231,834	0.02%	大買/大賣/
2021/05/13	913.5	80.67	954.5	80.47	79.20	-41	223,617	-0.02%	大買/大賣/
2021/05/12	116.4	92.03	149.2	92.98	87.90	-32.8	219,837	-0.01%	大買/大賣/
2021/05/11	228.9	100.71	244	100.07	97.60	-15.1	217,333	-0.01%	大買/大賣/
2021/05/10	166.2	97.19	145.3	97.57	100.50	20.9	211,021	0.01%	大買/大賣/
2021/05/07	339.1	84.97	981.7	87.32	91.50	-642.7	205,669	-0.31%	大買/大賣/鉅額交易
2021/05/06	1,191.2	85.62	1,516	88.67	84.30	-324.8	199,980	-0.16%	大買/大賣/鉅額交易
2021/05/05	2,760.1	84.37	1,897	83.93	87.00	863.1	194,188	0.44%	大買/大賣/鉅額交易
2021/05/04	2,144.8	84.31	1,996.2	84.92	80.00	148.6	188,143	0.08%	大買/大賣/鉅額交易
2021/05/03	72	85.76	67.2	86.76	87.70	4.8	178,164	0.00%
2021/04/29	281.7	74.67	1,442.2	76.29	79.80	-1,160.5	176,200	-0.66%	大買/大賣/鉅額交易
2021/04/28	2,050.6	74.40	831.2	75.55	75.00	1,219.4	175,065	0.70%	大買/大賣/鉅額交易
2021/04/27	164.9	70.56	109.2	71.09	72.00	55.7	173,347	0.03%	大買/大賣/
2021/04/26	40	64.25	43.2	65.61	66.40	-3.2	173,132	0.00%
2021/04/23	127.7	59.85	125	59.02	60.40	2.7	171,013	0.00%	大買/大賣/
2021/04/22	6.3	63.36	10	65.34	59.60	-3.7	164,496	0.00%
2021/04/21	5	62.30	3	62.33	62.70	2	164,016	0.00%
2021/04/20	5	55.10	14	55.80	57.00	-9	164,103	-0.01%
2021/04/19	19	54.45	15	54.55	55.00	4	164,405	0.00%
2021/04/16	7	48.53	6.1	47.67	50.60	0.9	164,100	0.00%
2021/04/15	22.5	47.00	45.1	46.77	46.70	-22.6	164,510	-0.01%
2021/04/14	6	41.57	12	43.60	45.50	-6	164,583	0.00%
2021/04/13	4	46.75	18	46.73	44.80	-14	164,633	-0.01%
2021/04/12	8	46.03	32	45.65	46.10	-24	164,629	-0.01%
2021/04/09	16.5	41.68	11.5	42.52	42.75	5	165,508	0.00%
2021/04/08	137.2	46.43	50	46.36	46.20	87.2	166,041	0.05%	大買/
2021/04/07	41	45.32	27	45.41	46.35	14	163,315	0.01%
2021/04/06	33.5	42.60	28	42.26	44.15	5.5	167,064	0.00%
2021/04/01	36.2	39.28	28.2	39.34	40.15	8	166,929	0.00%
2021/03/31	24.5	37.49	40.3	37.14	37.70	-15.8	168,610	-0.01%
2021/03/30	13	34.73	17	35.08	35.40	-4	170,852	0.00%
2021/03/29	19.5	35.36	35.1	35.32	35.25	-15.6	173,799	-0.01%
2021/03/26	6.1	33.67	15.3	33.56	34.00	-9.1	177,613	-0.01%
2021/03/25	16.8	32.81	9.8	32.72	32.50	7	180,526	0.00%
2021/03/24	23	33.48	18	33.18	33.80	5	183,190	0.00%
2021/03/23	40.3	33.72	66	34.61	33.50	-25.8	183,605	-0.01%
2021/03/22	45.5	35.59	42.5	35.73	35.85	3	183,839	0.00%
2021/03/19	74.5	32.57	90	32.67	32.60	-15.5	183,461	-0.01%
2021/03/18	23	31.66	75	31.74	31.90	-52	179,519	-0.03%
2021/03/17	111	31.14	116	31.22	31.30	-5	178,101	0.00%	大買/大賣/
2021/03/16	95	30.46	70	30.52	30.05	25	175,723	0.01%
2021/03/15	77	30.41	65	30.64	31.30	12	173,929	0.01%
2021/03/12	75	29.56	86	29.29	29.15	-11	171,598	-0.01%
2021/03/11	116	28.87	153	28.78	28.10	-37	167,339	-0.02%	大買/大賣/
2021/03/10	103.5	27.96	158	28.12	28.00	-54.5	164,597	-0.03%	大買/大賣/
2021/03/09	55	27.04	22	27.27	27.60	33	162,088	0.02%
2021/03/08	122	27.11	63	26.98	26.80	59	160,756	0.04%	大買/
2021/03/05	64.5	26.46	71	26.79	26.05	-6.5	159,337	0.00%
2021/03/04	21	27.00	50	27.09	26.60	-29	158,383	-0.02%
2021/03/03	91	27.20	97.2	26.78	27.60	-6.2	157,418	0.00%
2021/03/02	117.5	28.89	132.9	28.92	27.10	-15.4	155,628	-0.01%	大買/大賣/
2021/02/26	56	28.16	52	28.49	29.00	4	151,002	0.00%
2021/02/25	55	28.89	161	28.63	28.50	-106	148,592	-0.07%	大賣/鉅額交易
2021/02/24	95.5	28.35	106	28.52	27.90	-10.5	146,173	-0.01%	大賣/
2021/02/23	200.5	28.83	199.5	28.89	28.25	1	142,744	0.00%	大買/大賣/
2021/02/22	173	27.87	67	28.04	28.15	106	136,924	0.08%	大買/鉅額交易
2021/02/19	71	25.24	88	25.05	25.60	-17	134,800	-0.01%
2021/02/18	93	25.27	56	25.28	25.55	37	132,533	0.03%
2021/02/17	137	22.27	110	22.93	23.65	27	127,312	0.02%	大買/大賣/
2021/02/05	34	21.80	43	21.62	21.50	-9	124,684	-0.01%
2021/02/04	12	21.61	47	21.87	21.95	-35	124,262	-0.03%
2021/02/03	93	21.56	68	21.58	21.60	25	123,587	0.02%
2021/02/02	73	19.97	75	20.29	20.95	-2	119,774	0.00%
2021/02/01	67	19.31	40	19.13	19.05	27	118,145	0.02%
2021/01/29	21	20.01	19	20.31	19.75	2	116,569	0.00%
2021/01/28	31	20.98	67	21.09	20.70	-36	115,488	-0.03%
2021/01/27	20	21.22	35	21.28	20.80	-15	114,260	-0.01%
2021/01/26	61	22.28	57.5	22.32	21.60	3.5	112,583	0.00%
2021/01/25	99	23.50	42	23.23	23.00	57	110,642	0.05%
2021/01/22	54	21.58	67	21.37	22.60	-13	108,188	-0.01%
2021/01/21	56	21.33	52	21.32	20.85	4	105,576	0.00%
2021/01/20	14	20.90	54	20.77	20.20	-40	101,734	-0.04%
2021/01/19	116	23.87	93	23.80	21.85	23	97,764	0.02%	大買/
2021/01/18	0	0.00	5	22.57	23.80	-5	93,141	-0.01%
2021/01/15	10	23.53	0	0.00	23.35	10	92,675	0.01%
2021/01/14	10	25.51	5	26.32	25.90	5	92,322	0.01%
2021/01/13	15	25.13	2	25.65	24.00	13	91,662	0.01%
2021/01/12	22	25.78	22	26.10	25.70	0	90,925	0.00%
2021/01/11	0	0.00	4	28.30	28.55	-4	90,036	0.00%
2021/01/08	13	26.44	3	26.22	27.30	10	89,573	0.01%
2021/01/07	4	25.95	21	25.95	25.95	-17	88,545	-0.02%
2021/01/06	18	30.06	20	30.87	28.80	-2	87,849	0.00%
2021/01/05	24	31.08	18	30.89	32.00	6	87,095	0.01%
2021/01/04	18	31.08	11	31.39	32.15	7	86,404	0.01%
2020/12/31	48.5	28.31	34	28.34	29.25	14.5	84,864	0.02%
2020/12/30	23.2	26.94	72	27.11	27.50	-48.9	83,413	-0.06%
2020/12/29	139.5	27.27	96	27.55	27.90	43.5	81,779	0.05%	大買/
2020/12/28	24	24.93	15	25.09	25.40	9	76,844	0.01%
2020/12/25	74	22.96	94	23.01	23.10	-20	75,571	-0.03%
2020/12/24	97	20.24	55	20.48	21.00	42	72,724	0.06%
2020/12/23	47	19.40	64.3	18.71	20.40	-17.3	69,285	-0.03%
2020/12/22	110	19.16	197	19.22	18.55	-87	65,900	-0.13%	大買/大賣/
2020/12/21	332	17.88	48.3	18.78	18.95	283.7	61,267	0.46%	大買/鉅額交易
2020/12/18	44	16.64	344	16.86	17.25	-300	57,813	-0.52%	大賣/鉅額交易
2020/12/17	79	15.75	26	15.91	15.70	53	54,615	0.10%
2020/12/16	120	15.44	78	15.63	15.85	42	53,429	0.08%	大買/
2020/12/15	217	15.67	128	15.70	15.55	89	51,443	0.17%	大買/大賣/
2020/12/14	87	14.09	43	14.44	15.05	44	47,680	0.09%
2020/12/11	34	14.05	44	13.86	13.70	-10	45,914	-0.02%
2020/12/10	25	14.39	62.8	14.39	14.35	-37.8	44,395	-0.09%
2020/12/09	66	14.11	25.3	14.44	14.40	40.7	43,318	0.09%
2020/12/08	16.4	13.75	63	13.71	14.05	-46.6	41,790	-0.11%
2020/12/07	42	12.90	10	13.00	12.85	32	39,863	0.08%
2020/12/04	2	12.80	40	12.71	12.85	-38	39,614	-0.10%
2020/12/03	29	12.88	7	12.75	12.75	22	39,836	0.06%
2020/12/02	20	12.96	9	13.07	12.90	11	39,983	0.03%
2020/12/01	56	12.84	10	13.12	13.05	46	39,773	0.12%
2020/11/30	26	13.43	30	13.49	13.25	-4	39,186	-0.01%
2020/11/27	6	13.58	37	13.47	13.60	-31	38,799	-0.08%
2020/11/26	51	13.78	4	13.63	13.55	47	39,024	0.12%
2020/11/25	31	13.54	81	13.47	13.60	-50	37,940	-0.13%
2020/11/24	23	13.10	14	13.02	13.05	9	36,503	0.02%
2020/11/23	70	12.92	0	0.00	13.00	70	36,077	0.19%
2020/11/20	14	12.61	0	0.00	12.80	14	36,061	0.04%
2020/11/19	22	12.78	37	12.76	12.75	-15	35,891	-0.04%
2020/11/18	32	12.98	42	13.06	13.00	-10	35,285	-0.03%
2020/11/17	78	12.44	20	12.30	12.50	58	34,088	0.17%
2020/11/16	1	12.50	0	0.00	12.50	1	33,507	0.00%
2020/11/13	25	12.38	5	12.35	12.50	20	32,987	0.06%
2020/11/12	80	12.52	4	12.39	12.35	76	32,192	0.24%
2020/11/11	37	13.15	10	13.17	13.55	27	31,069	0.09%
2020/11/10	135.4	13.40	63	13.83	13.60	72.4	29,680	0.24%	大買/
2020/11/09	57	13.18	19	13.98	14.10	38	27,977	0.14%
2020/11/06	137	12.37	45	12.74	12.90	92	26,436	0.35%	大買/
2020/11/05	38	12.27	134	12.39	12.25	-96	25,773	-0.37%	大賣/
2020/11/04	11	12.03	8	12.11	12.50	3	25,082	0.01%
2020/11/03	51	11.55	10	11.71	11.75	41	24,036	0.17%
2020/11/02	4	11.75	15	11.71	11.60	-11	23,624	-0.05%
2020/10/30	21	11.60	18	11.58	11.50	3	23,097	0.01%
2020/10/29	26	11.14	61	11.30	11.60	-35	22,271	-0.16%
2020/10/28	24	11.44	2	11.40	11.45	22	21,599	0.10%
2020/10/27	31	11.56	6	11.65	12.00	25	20,898	0.12%
2020/10/26	14	11.80	16	11.81	12.10	-2	19,703	-0.01%
2020/10/23	4	10.93	7	10.99	11.00	-3	17,875	-0.02%
2020/10/22	15	10.37	0	0.00	10.45	15	17,349	0.09%
2020/10/21	10	10.50	0	0.00	10.55	10	17,269	0.06%
2020/10/20	13	10.35	0	0.00	10.60	13	17,162	0.08%
2020/10/19	1	10.60	8	10.45	10.45	-7	16,970	-0.04%
2020/10/16	11	10.50	0	0.00	10.40	11	16,824	0.07%
2020/10/15	0	0.00	3	10.43	10.40	-3	16,513	-0.02%
2020/10/14	0	0.00	1	10.05	10.20	-1	16,227	-0.01%
2020/10/13	6	10.19	1	10.20	10.25	5	16,135	0.03%
2020/10/12	10	9.92	5	10.00	10.00	5	15,831	0.03%
2020/10/08	0	0.00	1	10.25	10.05	-1	15,745	-0.01%
2020/10/07	0	0.00	1	10.50	10.20	-1	15,616	-0.01%
2020/10/05	5	10.05	0	0.00	10.15	5	15,248	0.03%
2020/09/30	0	0.00	3	9.60	9.70	-3	14,969	-0.02%
2020/09/29	3	9.65	6	9.57	9.61	-3	14,902	-0.02%
2020/09/25	6	9.29	11	9.36	9.75	-5	14,620	-0.03%
2020/09/24	0	0.00	24	9.35	9.01	-24	14,303	-0.17%
2020/09/22	9	10.00	0	0.00	9.97	9	13,868	0.06%
2020/09/17	2	9.98	2	9.91	9.91	0	13,429	0.00%
2020/09/16	13	9.91	0	0.00	9.81	13	13,283	0.10%
2020/09/15	3	10.15	0	0.00	10.20	3	12,987	0.02%
2020/09/14	3	10.00	5	10.05	10.10	-2	12,854	-0.02%
2020/09/11	36	10.74	27	10.55	10.20	9	12,460	0.07%
2020/09/10	42	11.05	12	11.07	10.95	30	11,789	0.25%
2020/09/09	1	11.20	2	11.00	11.30	-1	11,470	-0.01%
2020/09/08	10	11.37	2	11.25	11.25	8	11,174	0.07%
2020/09/07	4	11.66	7	11.74	11.95	-3	10,524	-0.03%
2020/09/04	10	11.40	0	0.00	11.50	10	9,850	0.10%
2020/09/03	17	10.92	43	11.01	11.05	-26	9,363	-0.28%
2020/09/02	1	10.45	1	10.50	11.00	0	8,900	0.00%
2020/09/01	8	10.71	28	10.70	10.60	-20	8,377	-0.24%
2020/08/31	8	9.95	4	10.10	10.10	4	7,563	0.05%
2020/08/27	0	0.00	5	9.47	9.36	-5	6,942	-0.07%
2020/08/26	60	9.48	3	9.47	9.61	57	6,374	0.89%
2020/08/25	6	8.50	10	8.74	8.74	-4	5,435	-0.07%
2020/08/24	0	0.00	10	7.80	7.95	-10	5,058	-0.20%
2020/08/20	16	7.81	4	8.25	7.67	12	4,796	0.25%
2020/08/19	0	0.00	1	8.26	8.24	-1	4,517	-0.02%
2020/08/18	5	8.42	0	0.00	8.43	5	4,353	0.11%
2020/08/17	11	8.41	0	0.00	8.62	11	4,208	0.26%
2020/08/14	12	8.29	0	0.00	8.59	12	3,969	0.30%
2020/08/13	5	7.64	5	7.99	7.89	0	3,491	0.00%
2020/08/12	5	7.72	0	0.00	7.69	5	3,270	0.15%
2020/08/11	14	7.62	51	7.81	7.81	-37	2,909	-1.27%
2020/08/10	0	0.00	50	7.00	7.10	-50	2,437	-2.05%
2020/08/07	0	0.00	3	6.40	6.46	-3	2,182	-0.14%
2020/07/30	60	6.21	0	0.00	6.24	60	2,181	2.75%
2020/07/29	10	6.25	0	0.00	6.24	10	2,228	0.45%
2020/07/28	0	0.00	2	6.08	6.06	-2	2,287	-0.09%
2020/07/21	0	0.00	12	6.34	6.34	-12	2,904	-0.41%
2020/07/17	10	6.30	0	0.00	6.31	10	2,923	0.34%
2020/07/07	0	0.00	2	6.57	6.53	-2	3,110	-0.06%
2020/07/03	0	0.00	1	6.54	6.51	-1	3,160	-0.03%
2020/06/30	0	0.00	1	6.51	6.50	-1	3,119	-0.03%
2020/06/29	2	6.45	0	0.00	6.47	2	3,134	0.06%
2020/06/22	2	6.65	0	0.00	6.59	2	3,167	0.06%
2020/06/18	1	6.55	0	0.00	6.49	1	3,187	0.03%
2020/06/12	16	6.39	0	0.00	6.42	16	3,323	0.48%
2020/06/01	0	0.00	5	6.60	6.59	-5	3,311	-0.15%
2020/05/28	15	6.54	1	6.66	6.53	14	3,287	0.43%
2020/05/27	10	6.60	0	0.00	6.59	10	3,283	0.30%
2020/05/15	0	0.00	2	6.33	6.32	-2	3,201	-0.06%
2020/05/14	10	6.43	0	0.00	6.39	10	3,195	0.31%
2020/05/04	100	6.60	0	0.00	6.57	100	3,036	3.29%
2020/04/23	4	5.37	0	0.00	5.39	4	2,451	0.16%
2020/04/15	20	5.54	0	0.00	5.47	20	2,279	0.88%
2020/03/24	2	5.02	0	0.00	4.97	2	1,886	0.11%
2020/02/14	1	6.57	0	0.00	6.58	1	1,406	0.07%
2020/02/12	0	0.00	5	6.54	6.53	-5	1,418	-0.35%
2020/02/07	1	6.59	0	0.00	6.58	1	1,400	0.07%
2020/02/03	0	0.00	1	6.45	6.46	-1	1,344	-0.07%
2020/01/20	2	7.20	0	0.00	7.18	2	1,228	0.16%
2019/10/21	0	0.00	15	7.70	7.68	-15	1,525	-0.98%
2019/10/18	0	0.00	20	7.65	7.64	-20	1,669	-1.20%
2019/10/17	0	0.00	10	7.69	7.63	-10	1,805	-0.55%
2019/10/16	0	0.00	10	7.64	7.61	-10	1,918	-0.52%
2019/10/15	0	0.00	86	7.52	7.53	-86	2,001	-4.30%
2019/10/14	0	0.00	41	7.60	7.60	-41	2,088	-1.96%
2019/10/08	0	0.00	50	7.61	7.55	-50	2,078	-2.41%
2019/10/07	0	0.00	10	7.66	7.65	-10	2,127	-0.47%
2019/10/04	0	0.00	93	7.69	7.68	-93	2,142	-4.34%
2019/10/03	0	0.00	51	7.66	7.65	-51	2,144	-2.38%
2019/10/02	0	0.00	1	7.80	7.77	-1	2,158	-0.05%
2019/09/25	0	0.00	0.7	7.85	7.87	-0.7	2,339	-0.03%
2019/07/24	0	0.00	20	8.83	8.90	-20	2,326	-0.86%
2019/07/11	20	8.66	0	0.00	8.72	20	1,722	1.16%
2019/07/10	0	0.00	3	8.39	8.45	-3	1,672	-0.18%
2019/07/05	1	8.52	0	0.00	8.51	1	1,706	0.06%
2019/05/02	0	0.00	1	8.82	8.87	-1	1,722	-0.06%
2019/04/23	1	8.95	0	0.00	8.90	1	1,724	0.06%
2019/02/13	0	0.00	16	8.82	8.83	-16	2,304	-0.69%
2019/01/21	0	0.00	2	8.88	8.88	-2	2,596	-0.08%
2018/12/28	0	0.00	1	8.75	8.80	-1	3,215	-0.03%
2018/12/27	0	0.00	5	8.79	8.75	-5	3,225	-0.16%
2018/12/24	5	8.98	1	9.01	8.98	4	3,153	0.13%
2018/12/19	0	0.00	5	9.21	9.30	-5	3,175	-0.16%
2018/12/17	5	9.41	0	0.00	9.41	5	3,083	0.16%
2018/12/07	0	0.00	101	8.88	8.89	-101	2,853	-3.54%	大賣/鉅額交易
2018/11/12	0	0.00	1	8.41	8.30	-1	2,451	-0.04%
2018/10/29	0	0.00	1	8.11	8.09	-1	2,535	-0.04%
2018/10/23	0	0.00	2	8.66	8.66	-2	2,480	-0.08%
2018/10/22	3	8.94	0	0.00	8.90	3	2,451	0.12%
2018/10/18	0	0.00	2	8.37	8.37	-2	2,252	-0.09%
2018/10/17	0	0.00	3	7.59	7.61	-3	2,183	-0.14%
2018/10/16	1	7.60	0	0.00	7.47	1	2,206	0.05%
2018/10/11	0	0.00	258	7.61	7.58	-258	2,146	-12.02%	大賣/鉅額交易
2018/10/05	0	0.00	75	8.45	8.45	-75	2,080	-3.61%
2018/10/04	0	0.00	65	8.52	8.51	-65	2,074	-3.13%
2018/10/03	0	0.00	26	8.59	8.59	-26	2,073	-1.25%
2018/10/02	0	0.00	13	8.62	8.62	-13	2,084	-0.62%
2018/09/27	2	8.80	0	0.00	8.82	2	2,140	0.09%
2018/09/10	0	0.00	3	8.51	8.45	-3	2,504	-0.12%
2018/09/07	3	8.58	0	0.00	8.60	3	2,537	0.12%
2018/09/05	1	8.66	0	0.00	8.64	1	2,678	0.04%
2018/08/30	1	8.86	0	0.00	8.85	1	3,013	0.03%
2018/08/17	0	0.00	3.8	8.42	8.36	-3.8	3,600	-0.10%
2018/08/14	0	0.00	50	8.59	8.63	-50	3,676	-1.36%
2018/08/13	17	8.67	31	8.67	8.62	-14	3,732	-0.38%
2018/08/02	0	0.00	5	9.20	9.13	-5	4,165	-0.12%
2018/07/20	5	9.20	0	0.00	9.14	5	4,520	0.11%
2018/07/19	2	9.11	0	0.00	9.09	2	4,508	0.04%
2018/07/18	10	9.06	20	9.04	9.05	-10	4,522	-0.22%
2018/07/17	10	9.02	0	0.00	9.01	10	4,532	0.22%
2018/07/16	0	0.00	26	8.98	8.97	-26	4,531	-0.57%
2018/07/11	1	8.96	0	0.00	8.97	1	4,554	0.02%
2018/07/10	15	8.89	0	0.00	8.93	15	4,565	0.33%
2018/07/09	0	0.00	667	8.78	8.78	-667	4,625	-14.42%	大賣/鉅額交易
2018/07/06	8	8.69	8	8.73	8.73	0	4,603	0.00%
2018/07/02	0	0.00	82	9.11	9.10	-82	4,596	-1.78%
2018/06/29	1	9.00	55	9.08	9.00	-54	4,592	-1.18%
2018/06/28	12	8.82	0	0.00	8.80	12	4,563	0.26%
2018/06/27	150	9.04	0	0.00	8.98	150	4,560	3.29%	大買/鉅額交易
2018/06/26	26	9.09	26	9.22	9.22	0	4,471	0.00%
2018/06/12	0	0.00	60	9.80	9.88	-60	4,309	-1.39%
2018/06/08	360	9.62	360	9.60	9.60	0	4,190	0.00%	大買/大賣/
2018/06/07	3	9.47	0	0.00	9.66	3	4,138	0.07%
2018/05/24	105	9.38	70	9.36	9.37	35	4,540	0.77%	大買/
2018/05/22	30	9.35	0	0.00	9.42	30	4,581	0.65%
2018/05/21	1	9.19	0	0.00	9.19	1	4,567	0.02%
2018/05/15	1	9.64	0	0.00	9.62	1	4,955	0.02%
2018/05/14	1	9.65	0	0.00	9.61	1	5,161	0.02%
2018/05/03	0	0.00	10	10.35	10.40	-10	4,871	-0.21%
2018/05/02	0	0.00	102.8	10.30	10.30	-102.8	4,933	-2.08%	大賣/鉅額交易
2018/04/30	10	10.38	223	10.40	10.30	-213	5,019	-4.24%	大賣/鉅額交易
2018/04/27	38	10.03	0	0.00	10.05	38	4,992	0.76%
2018/04/24	77	10.21	0	0.00	10.10	77	5,118	1.50%
2018/04/23	200	10.28	0	0.00	10.20	200	5,179	3.86%	大買/鉅額交易
2018/04/20	126	10.39	0	0.00	10.35	126	5,191	2.43%	大買/鉅額交易
2018/04/19	331	10.45	0	0.00	10.45	331	5,241	6.32%	大買/鉅額交易
2018/04/18	219	10.35	0	0.00	10.35	219	5,258	4.16%	大買/鉅額交易
2018/04/13	350	10.50	25	10.50	10.60	325	5,521	5.89%	大買/鉅額交易
2018/03/01	0	0.00	410	11.02	11.30	-410	8,897	-4.61%	大賣/鉅額交易
2018/02/27	0	0.00	480	10.50	10.40	-480	8,617	-5.57%	大賣/鉅額交易
2018/02/23	10	10.10	0	0.00	10.15	10	8,441	0.12%
2018/02/12	25	9.90	0	0.00	9.82	25	8,456	0.30%
2018/02/09	5	9.82	565	9.60	9.80	-560	8,411	-6.66%	大賣/鉅額交易
2018/02/08	482	10.29	0	0.00	10.20	482	8,147	5.92%	大買/鉅額交易
2018/02/06	3	10.60	0	0.00	10.60	3	7,923	0.04%
2018/01/31	0	0.00	270	11.55	11.60	-270	7,987	-3.38%	大賣/鉅額交易
2018/01/17	0	0.00	1	11.90	11.90	-1	8,348	-0.01%
2018/01/11	20	11.95	92	12.10	11.90	-72	8,509	-0.85%
2018/01/09	1	12.15	0.1	12.15	12.20	0.9	8,468	0.01%
2018/01/05	1.1	12.44	1	12.35	12.30	0.1	8,333	0.00%
2018/01/03	1	12.40	0	0.00	12.15	1	8,162	0.01%
2018/01/02	1	11.90	2	12.38	12.40	-1	8,047	-0.01%