陽明 (2609)-美好-泰山券商分點個股進出

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

陽明

(2609)

股價
79.5
漲跌
▲1.2
漲幅
+1.53%
成交量
50,721張
產業
上市航運類股
3478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－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	17.3	79.29	10	79.45	79.50	7.3	66,688	0.01%
2024/05/27	15	76.28	13.1	77.45	78.30	1.9	66,564	0.00%
2024/05/24	14	73.36	15.1	73.44	73.50	-1.1	66,061	0.00%
2024/05/23	12	72.03	0	0.00	71.30	12	65,927	0.02%
2024/05/22	7	71.97	18	71.52	72.00	-11	66,285	-0.02%
2024/05/21	7.1	70.69	24.1	71.00	71.40	-17	67,030	-0.03%
2024/05/20	9	72.08	18	72.44	72.50	-9	67,811	-0.01%
2024/05/17	14	71.89	29.1	72.30	71.00	-15.1	67,821	-0.02%
2024/05/16	180	72.44	167.7	72.82	74.10	12.4	67,308	0.02%	大買/大賣/
2024/05/15	56	70.32	65.3	71.18	71.40	-9.3	62,532	-0.01%
2024/05/14	62.1	70.09	120.4	71.62	71.30	-58.3	59,266	-0.10%	大賣/
2024/05/13	22	65.96	60.3	66.47	66.60	-38.3	51,583	-0.07%
2024/05/10	29	58.22	182.2	60.10	60.60	-153.2	47,517	-0.32%	大賣/鉅額交易
2024/05/09	48	54.85	114.5	54.99	55.10	-66.5	41,522	-0.16%	大賣/
2024/05/08	91	53.05	31	52.55	52.20	60	38,724	0.15%
2024/05/07	21	51.93	46.1	52.36	52.50	-25.1	37,648	-0.07%
2024/05/06	21	50.47	30	50.63	50.60	-9	36,577	-0.02%
2024/05/03	28	50.81	42	50.60	50.40	-14	36,422	-0.04%
2024/05/02	31.1	51.73	29	51.17	51.30	2.1	35,869	0.01%
2024/04/30	32	51.88	25.1	52.32	52.20	6.9	34,907	0.02%
2024/04/29	39	53.82	36.3	54.07	52.90	2.7	34,260	0.01%
2024/04/26	14	49.89	106.1	50.47	51.80	-92.1	31,859	-0.29%	大賣/
2024/04/25	0	0.00	0.1	46.80	47.10	-0.1	28,881	0.00%
2024/04/24	3	46.60	23	46.72	46.70	-20	29,490	-0.07%
2024/04/23	2	45.75	3	45.93	45.85	-1	30,084	0.00%
2024/04/22	29	46.77	18	46.55	45.60	11	31,047	0.04%
2024/04/19	3	45.12	63	45.20	45.15	-60	31,099	-0.19%
2024/04/18	5	43.76	3	43.72	43.80	2	31,794	0.01%
2024/04/17	0	0.00	2	44.00	43.95	-2	32,544	-0.01%
2024/04/16	22	44.08	2.2	44.17	43.80	19.8	35,643	0.06%
2024/04/15	5	44.82	0	0.00	45.20	5	38,172	0.01%
2024/04/12	4	45.16	4	45.00	45.20	0	39,648	0.00%
2024/04/11	4	44.98	3	44.98	45.00	1	42,860	0.00%
2024/04/10	5	44.57	1	44.50	44.40	4	47,471	0.01%
2024/04/09	1	45.15	3	45.47	44.95	-2	49,252	0.00%
2024/04/08	1	43.70	14	43.94	45.10	-13	51,653	-0.03%
2024/04/03	1	43.80	0	0.00	43.80	1	51,965	0.00%
2024/04/02	1	44.35	0	0.00	44.45	1	52,810	0.00%
2024/04/01	2	44.30	5	44.37	44.30	-3	54,419	-0.01%
2024/03/29	0.1	44.50	11	44.40	44.40	-10.9	57,040	-0.02%
2024/03/28	6	44.10	10	44.30	44.10	-4	61,145	-0.01%
2024/03/27	4.5	44.31	2	44.18	44.15	2.5	66,969	0.00%
2024/03/26	20	44.31	0	0.00	44.15	20	72,282	0.03%
2024/03/25	1.5	45.57	7	45.61	45.60	-5.5	74,413	-0.01%
2024/03/22	3	45.17	0	0.00	45.15	3	78,776	0.00%
2024/03/21	9	45.63	9	46.19	45.45	0	82,392	0.00%
2024/03/20	17	45.03	0	0.00	44.95	17	82,759	0.02%
2024/03/19	7	45.57	2	45.60	45.30	5	82,606	0.01%
2024/03/18	16	45.16	22	45.24	45.15	-6	82,626	-0.01%
2024/03/15	22	46.57	22	46.12	46.50	0	82,622	0.00%
2024/03/14	6	47.98	6	47.78	47.75	0	81,884	0.00%
2024/03/13	8	49.04	11	49.10	48.70	-3	81,628	0.00%
2024/03/12	1	48.55	1	48.75	48.95	0	81,399	0.00%
2024/03/11	2	48.45	7	48.62	48.60	-5	81,293	-0.01%
2024/03/08	13	48.31	5	48.17	47.55	8	81,533	0.01%
2024/03/07	6	48.14	16	48.34	48.00	-10	81,653	-0.01%
2024/03/06	8	48.18	3	48.25	48.00	5	81,835	0.01%
2024/03/05	4	48.98	3	48.92	48.60	1	81,797	0.00%
2024/03/04	12	48.55	2	48.75	48.90	10	81,501	0.01%
2024/03/01	26	49.02	0	0.00	49.15	26	81,079	0.03%
2024/02/29	4	49.65	6	49.75	49.85	-2	80,766	0.00%
2024/02/27	7	48.71	8	49.06	48.55	-1	80,194	0.00%
2024/02/26	10	48.73	0	0.00	48.70	10	79,816	0.01%
2024/02/23	13	49.38	0	0.00	49.10	13	79,548	0.02%
2024/02/22	8	49.81	37	49.42	49.95	-29	79,046	-0.04%
2024/02/21	26	48.82	6	49.04	48.35	20	77,991	0.03%
2024/02/20	1	48.15	21	47.98	48.15	-20	76,991	-0.03%
2024/02/19	10	46.90	2	46.88	46.90	8	76,623	0.01%
2024/02/16	13	47.18	7	47.25	46.90	6	76,622	0.01%
2024/02/15	9	46.45	6.8	46.09	46.65	2.2	76,927	0.00%
2024/02/05	15.1	47.42	9	47.39	47.30	6.1	76,416	0.01%
2024/02/02	18	47.90	7	47.90	47.75	11	76,221	0.01%
2024/02/01	17	49.18	24	49.07	49.15	-7	75,807	-0.01%
2024/01/31	6	48.01	3	48.18	47.85	3	75,447	0.00%
2024/01/30	11	48.51	0	0.00	48.50	11	75,144	0.01%
2024/01/29	8	48.92	2	48.90	48.80	6	75,025	0.01%
2024/01/26	13	49.02	7	49.11	48.90	6	74,848	0.01%
2024/01/25	4	49.35	4	49.38	49.25	0	74,575	0.00%
2024/01/24	3	49.88	23	50.00	49.80	-20	74,259	-0.03%
2024/01/23	15	49.58	1	50.30	49.45	14	73,968	0.02%
2024/01/22	39	49.20	14	49.69	49.80	25	73,435	0.03%
2024/01/19	39	50.63	26	50.74	50.90	13	72,698	0.02%
2024/01/18	21.2	50.96	25	50.93	51.30	-3.9	72,119	-0.01%
2024/01/17	44	50.47	12	50.60	49.75	32	71,254	0.04%
2024/01/16	37	51.23	1	50.80	51.10	36	70,167	0.05%
2024/01/15	29	52.51	11	52.60	52.20	18	69,052	0.03%
2024/01/12	9.1	51.59	28.5	51.13	51.80	-19.4	68,101	-0.03%
2024/01/11	9	49.42	19	49.33	49.30	-10	66,573	-0.02%
2024/01/10	64.2	49.02	8	49.31	48.80	56.2	65,947	0.09%
2024/01/09	51.3	52.20	19.5	51.82	51.70	31.8	62,747	0.05%
2024/01/08	20	56.98	23	57.15	56.50	-3	59,929	0.00%
2024/01/05	24.5	57.89	41	57.78	58.00	-16.5	58,241	-0.03%
2024/01/04	59	56.60	118.1	57.02	57.30	-59.1	54,924	-0.11%	大賣/
2024/01/03	32	53.87	41.2	54.15	54.00	-9.2	50,539	-0.02%
2024/01/02	57	54.02	70	53.61	53.00	-13	48,572	-0.03%
2023/12/29	23	51.55	32	51.57	51.30	-9	46,003	-0.02%
2023/12/28	27	51.89	16.2	51.88	51.90	10.8	45,551	0.02%
2023/12/27	37	53.24	25.6	53.50	52.60	11.4	44,588	0.03%
2023/12/26	32.1	52.38	38.1	52.82	52.00	-6	43,061	-0.01%
2023/12/25	78.3	52.52	34.5	52.98	51.80	43.8	40,417	0.11%
2023/12/22	20.2	57.03	80.1	57.36	57.50	-59.9	36,363	-0.16%
2023/12/21	58	52.74	144	53.63	55.40	-86	30,431	-0.28%	大賣/
2023/12/20	25	49.70	44.6	49.28	50.40	-19.6	25,050	-0.08%
2023/12/19	56.1	49.08	60.5	49.47	49.30	-4.5	22,532	-0.02%
2023/12/18	28.1	46.53	70.2	47.14	47.85	-42.1	18,279	-0.23%
2023/12/15	4	44.28	44	44.12	44.25	-40	14,910	-0.27%
2023/12/14	5	42.81	4	43.10	42.75	1	14,410	0.01%
2023/12/13	9	43.65	0	0.00	43.20	9	14,666	0.06%
2023/12/12	3	44.57	8	44.57	44.00	-5	16,436	-0.03%
2023/12/11	6	44.27	7	44.39	44.00	-1	16,360	-0.01%
2023/12/08	0.4	43.75	0	0.00	44.00	0.4	16,264	0.00%
2023/12/07	5	43.78	0	0.00	43.70	5	16,227	0.03%
2023/12/06	4	44.43	10	44.55	44.65	-6	16,207	-0.04%
2023/12/05	5	44.52	1	44.90	44.85	4	16,069	0.02%
2023/12/04	20.1	44.62	29	44.78	45.15	-8.9	15,536	-0.06%
2023/12/01	11	43.08	35	43.02	43.30	-24	14,717	-0.16%
2023/11/30	7	42.03	2	42.20	42.00	5	14,382	0.03%
2023/11/29	1	42.30	6	42.36	42.55	-5	14,303	-0.03%
2023/11/28	0	0.00	46	42.51	42.65	-46	14,280	-0.32%
2023/11/27	1	41.95	7	42.03	42.00	-6	14,187	-0.04%
2023/11/24	0.1	41.60	1	41.60	41.75	-0.9	14,230	-0.01%
2023/11/22	3.1	41.64	3	41.60	41.55	0.1	14,285	0.00%
2023/11/20	2	41.65	0	0.00	42.00	2	14,564	0.01%
2023/11/17	1.1	41.86	0	0.00	41.80	1.1	14,695	0.01%
2023/11/16	0	0.00	0.1	42.20	42.15	-0.1	14,689	0.00%
2023/11/15	1.1	41.50	8.1	41.89	42.10	-7	14,752	-0.05%
2023/11/14	15.1	42.00	7	42.48	41.50	8.1	15,292	0.05%
2023/11/13	0	0.00	3	41.95	41.45	-3	15,000	-0.02%
2023/11/10	8	41.34	1	41.35	41.30	7	15,307	0.05%
2023/11/09	0	0.00	3	42.05	41.85	-3	15,399	-0.02%
2023/11/08	14	41.97	0	0.00	41.90	14	15,698	0.09%
2023/11/07	4	42.18	18	42.10	42.25	-14	15,767	-0.09%
2023/11/06	1.1	42.27	0	0.00	42.30	1.1	15,975	0.01%
2023/11/03	0	0.00	9	43.11	43.25	-9	15,983	-0.06%
2023/11/02	2	42.35	1	42.65	42.65	1	16,076	0.01%
2023/11/01	4.1	42.11	0	0.00	42.10	4.1	16,408	0.02%
2023/10/31	7	43.09	3	42.10	42.10	4	16,745	0.02%
2023/10/30	0	0.00	2	42.60	43.25	-2	16,865	-0.01%
2023/10/26	0	0.00	20	42.45	42.45	-20	17,389	-0.12%
2023/10/25	0	0.00	7	42.27	42.30	-7	17,925	-0.04%
2023/10/24	0	0.00	2	42.30	42.20	-2	18,272	-0.01%
2023/10/23	0	0.00	11	42.39	41.95	-11	18,667	-0.06%
2023/10/20	0	0.00	8.2	42.33	42.35	-8.2	18,868	-0.04%
2023/10/19	5	43.00	7	42.53	42.70	-2	19,136	-0.01%
2023/10/18	4	42.06	2	42.00	42.30	2	19,637	0.01%
2023/10/17	0	0.00	6	42.28	42.25	-6	20,006	-0.03%
2023/10/16	2.2	42.09	3	41.98	42.40	-0.9	20,676	0.00%
2023/10/13	2	42.55	0	0.00	42.55	2	21,410	0.01%
2023/10/12	2	42.55	12	42.84	43.10	-10	21,726	-0.05%
2023/10/11	15.1	43.08	1	42.55	42.55	14.1	22,300	0.06%
2023/10/06	13	45.37	2	45.00	45.00	11	23,265	0.05%
2023/10/05	10	45.29	6	45.02	44.90	4	24,382	0.02%
2023/10/04	2	44.53	1	44.50	44.55	1	24,984	0.00%
2023/10/03	1	44.10	1	44.35	44.10	0	25,836	0.00%
2023/10/02	4	44.71	0	0.00	44.45	4	26,366	0.02%
2023/09/28	1	46.15	1	46.05	45.45	0	27,236	0.00%
2023/09/27	4	46.19	3	45.78	45.90	1	30,489	0.00%
2023/09/26	1.1	45.66	1	46.00	45.95	0.1	33,006	0.00%
2023/09/25	1	45.45	0	0.00	45.95	1	37,459	0.00%
2023/09/22	15	45.60	1.1	46.08	45.80	14	39,241	0.04%
2023/09/21	1	45.60	13	45.67	45.60	-12	39,654	-0.03%
2023/09/20	3	46.43	29.1	46.98	46.30	-26	39,877	-0.07%
2023/09/19	1.1	46.07	40	45.74	45.85	-39	39,695	-0.10%
2023/09/18	13	45.55	10.1	45.70	45.50	2.9	39,773	0.01%
2023/09/15	28	46.42	153	46.61	46.45	-125	39,977	-0.31%	大賣/鉅額交易
2023/09/14	6.7	44.39	14	44.34	44.60	-7.3	38,125	-0.02%
2023/09/13	8	43.11	1	43.30	43.30	7	38,034	0.02%
2023/09/12	2	42.95	1	43.10	43.10	1	38,359	0.00%
2023/09/11	0	0.00	5	42.86	42.50	-5	38,623	-0.01%
2023/09/08	2	42.95	1	43.00	42.65	1	38,922	0.00%
2023/09/07	0	0.00	2	42.50	42.50	-2	39,057	-0.01%
2023/09/06	8.2	42.83	12	42.77	42.60	-3.9	39,193	-0.01%
2023/09/05	17	43.10	3	43.23	43.30	14	39,357	0.04%
2023/09/04	17	42.84	2.1	43.02	42.90	14.9	39,782	0.04%
2023/09/01	2	42.30	2	42.40	42.10	0	39,716	0.00%
2023/08/31	5	42.49	1	42.60	42.25	4	39,828	0.01%
2023/08/30	1	42.25	1	42.35	42.25	0	39,936	0.00%
2023/08/29	0	0.00	2	42.50	42.50	-2	40,016	0.00%
2023/08/28	2	41.93	24	42.11	42.00	-22	40,157	-0.05%
2023/08/24	41	42.00	5	42.45	41.95	36	40,373	0.09%
2023/08/23	1	43.15	0	0.00	42.95	1	40,250	0.00%
2023/08/22	11	43.02	0	0.00	43.30	11	40,211	0.03%
2023/08/21	17	43.15	1	43.20	43.10	16	40,225	0.04%
2023/08/18	48	44.58	17	44.40	43.90	31	40,110	0.08%
2023/08/17	8	42.20	5	42.20	42.55	3	39,468	0.01%
2023/08/16	13.5	42.14	20	42.23	42.05	-6.5	39,345	-0.02%
2023/08/15	17.1	44.00	47	43.72	43.60	-29.9	39,023	-0.08%
2023/08/14	17	44.16	49	44.15	44.05	-32	38,934	-0.08%
2023/08/11	2	45.30	2	45.20	45.30	0	38,727	0.00%
2023/08/10	15	45.34	28	45.46	45.50	-13	38,714	-0.03%
2023/08/09	39	46.15	5.8	46.18	46.00	33.2	38,759	0.09%
2023/08/08	0	0.00	6	46.40	46.40	-6	38,698	-0.02%
2023/08/07	10	45.77	2	46.00	46.40	8	38,780	0.02%
2023/08/04	6	47.06	9	47.19	47.15	-3	38,682	-0.01%
2023/08/02	4	46.51	0	0.00	46.45	4	38,518	0.01%
2023/08/01	1	46.90	5	46.90	46.80	-4	38,578	-0.01%
2023/07/31	23	46.59	3	47.88	46.50	20	38,652	0.05%
2023/07/28	7	47.67	12	47.75	47.75	-5	38,349	-0.01%
2023/07/27	8	47.02	19	47.29	46.90	-11	38,170	-0.03%
2023/07/26	20	46.70	35	46.94	46.90	-15	38,213	-0.04%
2023/07/25	3	45.83	2	45.65	45.60	1	38,023	0.00%
2023/07/24	20	45.83	15	46.08	45.75	5	38,172	0.01%
2023/07/21	46	47.71	12	47.28	47.35	34	38,225	0.09%
2023/07/20	21.5	47.76	53	47.69	48.40	-31.5	37,923	-0.08%
2023/07/19	17	47.22	5	47.00	46.80	12	37,424	0.03%
2023/07/18	17	46.16	26	46.04	46.30	-9	37,107	-0.02%
2023/07/17	7	45.04	9	45.28	45.05	-2	36,551	-0.01%
2023/07/14	48.1	44.88	24	45.30	44.60	24.1	36,353	0.07%
2023/07/13	80.2	44.54	21	44.58	44.00	59.2	36,109	0.16%
2023/07/12	61.1	46.86	21	46.59	46.25	40.1	35,144	0.11%
2023/07/11	58.3	48.77	4	48.61	48.40	54.3	34,359	0.16%
2023/07/10	31	49.18	41.1	49.28	48.85	-10.1	33,858	-0.03%
2023/07/07	12.2	50.74	8	50.76	50.60	4.2	33,170	0.01%
2023/07/06	57	51.23	39.3	51.21	51.00	17.7	32,733	0.05%
2023/07/05	119.3	52.11	88.3	51.96	51.70	31.1	32,089	0.10%	大買/
2023/07/04	41	54.09	30.8	54.20	54.20	10.2	29,285	0.03%
2023/07/03	63.1	68.67	123.4	68.38	69.30	-60.3	26,890	-0.22%	大賣/
2023/06/30	20.3	62.36	59.3	62.61	63.00	-39	22,631	-0.17%
2023/06/29	37	60.32	10	60.00	60.10	27	20,969	0.13%
2023/06/28	26	60.61	0	0.00	60.70	26	20,607	0.13%
2023/06/27	11	61.50	5	61.30	61.10	6	20,361	0.03%
2023/06/26	26	61.68	2	61.60	61.10	24	20,295	0.12%
2023/06/21	76	61.86	1	62.30	61.50	75	20,189	0.37%
2023/06/20	6	63.27	0	0.00	63.20	6	19,866	0.03%
2023/06/19	26	64.00	2	64.10	63.50	24	19,802	0.12%
2023/06/16	13.1	64.45	11	64.49	64.80	2	19,725	0.01%
2023/06/15	8	64.00	32	63.97	64.10	-24	19,599	-0.12%
2023/06/14	4	63.65	38	63.75	64.30	-34	19,652	-0.17%
2023/06/13	13	63.23	8	62.94	63.20	5	20,100	0.02%
2023/06/12	4	62.33	9	62.43	63.00	-5	21,149	-0.02%
2023/06/09	19	62.37	0	0.00	62.90	19	22,330	0.09%
2023/06/08	30	62.36	30	62.84	62.60	0	23,461	0.00%
2023/06/07	5	61.72	2	61.75	61.70	3	26,858	0.01%
2023/06/06	0	0.00	1	61.69	61.70	-1	27,226	0.00%
2023/06/05	4	61.03	11	61.03	60.90	-7	27,587	-0.03%
2023/06/02	3	61.37	1	61.90	61.50	2	27,811	0.01%
2023/06/01	12.2	60.83	0	0.00	61.40	12.2	28,459	0.04%
2023/05/31	0	0.00	2	61.30	60.80	-2	29,434	-0.01%
2023/05/30	8	61.60	7	61.57	61.30	1	29,898	0.00%
2023/05/29	3.1	62.00	6	62.00	62.00	-2.9	30,085	-0.01%
2023/05/26	9	61.19	0	61.50	61.30	9	30,598	0.03%
2023/05/25	23	61.14	1	61.41	61.10	22	31,159	0.07%
2023/05/24	12	61.73	3	61.84	61.90	9	31,696	0.03%
2023/05/23	6	61.72	12	61.72	61.70	-6	32,291	-0.02%
2023/05/22	1	62.00	3.1	62.10	62.10	-2.1	32,291	-0.01%
2023/05/19	0	0.00	5	61.22	61.30	-5	32,218	-0.02%
2023/05/18	2	61.35	2	61.50	61.30	0	32,251	0.00%
2023/05/17	3	61.47	5	61.26	61.20	-2	32,327	-0.01%
2023/05/16	27	61.11	0	0.00	60.90	27	32,444	0.08%
2023/05/15	2.5	59.48	2.1	61.14	61.20	0.4	32,668	0.00%
2023/05/12	3.1	60.37	0	0.00	60.20	3.1	32,769	0.01%
2023/05/11	14.4	60.44	71	60.31	60.10	-56.6	32,791	-0.17%
2023/05/10	1.1	60.98	25.1	61.02	61.60	-24	32,647	-0.07%
2023/05/09	41	60.48	25	60.40	60.30	16	32,509	0.05%
2023/05/08	24	60.62	7	60.60	60.50	17	32,727	0.05%
2023/05/05	33	60.98	2	60.90	61.20	31	33,125	0.09%
2023/05/04	25.1	60.86	0	0.00	60.80	25.1	33,362	0.08%
2023/05/03	32	61.40	0.1	61.29	60.70	31.9	33,379	0.10%
2023/05/02	15.1	61.57	2	61.60	61.90	13.1	33,340	0.04%
2023/04/28	17.2	63.01	7	62.99	63.10	10.2	33,450	0.03%
2023/04/27	14.1	61.77	4	61.70	61.70	10.1	33,449	0.03%
2023/04/26	20.2	62.70	1.1	62.33	62.40	19.1	33,449	0.06%
2023/04/25	32	63.89	1.1	64.11	63.70	31	33,282	0.09%
2023/04/24	3	64.70	1	64.70	64.70	2	33,348	0.01%
2023/04/21	8.1	65.43	26	66.12	64.90	-17.9	33,497	-0.05%
2023/04/20	14	66.59	14.2	67.06	66.40	-0.2	33,407	0.00%
2023/04/19	9	66.11	12.3	66.22	66.00	-3.3	33,575	-0.01%
2023/04/18	26.3	67.38	27	67.43	66.40	-0.8	33,590	0.00%
2023/04/17	6.2	67.62	41.1	67.73	67.70	-34.9	33,504	-0.10%
2023/04/14	20	66.32	24	66.96	66.80	-4	33,500	-0.01%
2023/04/13	15.1	66.27	10	66.32	66.30	5.1	33,627	0.02%
2023/04/12	11.1	66.38	22	66.12	66.40	-11	33,872	-0.03%
2023/04/11	13	65.65	2.2	66.07	65.60	10.8	33,885	0.03%
2023/04/10	26	66.17	6	65.83	65.70	20	34,120	0.06%
2023/04/07	56.1	65.02	39	65.20	65.60	17.1	34,136	0.05%
2023/04/06	23	64.61	0	0.00	64.00	23	34,381	0.07%
2023/03/31	2.1	64.21	4	64.45	64.30	-1.9	34,969	-0.01%
2023/03/30	21.1	63.39	10	63.60	63.30	11.1	37,128	0.03%
2023/03/29	24	63.60	2.1	63.55	63.50	21.9	38,375	0.06%
2023/03/28	15	64.21	0.1	64.50	64.00	15	39,630	0.04%
2023/03/27	15.1	64.13	4	64.50	64.20	11.1	41,065	0.03%
2023/03/24	5.2	64.17	3	64.30	64.20	2.2	43,592	0.01%
2023/03/23	11	64.35	22	64.35	64.10	-11	43,772	-0.03%
2023/03/22	10	65.60	4.1	65.62	65.30	6	43,827	0.01%
2023/03/21	22	65.52	34	65.36	65.10	-12	44,274	-0.03%
2023/03/20	16.1	66.02	14	65.91	65.80	2.1	44,251	0.00%
2023/03/17	23	65.26	8	65.10	65.40	15	44,367	0.03%
2023/03/16	26	65.07	34.4	65.24	64.70	-8.4	44,186	-0.02%
2023/03/15	29	67.36	29	67.25	66.50	0	43,768	0.00%
2023/03/14	50	67.85	3.1	67.74	67.50	47	43,133	0.11%
2023/03/13	50	69.05	14.1	69.44	69.10	35.9	42,354	0.08%
2023/03/10	82.7	68.74	76.1	68.90	68.70	6.6	41,250	0.02%
2023/03/09	34	66.81	19.2	66.73	67.00	14.8	38,207	0.04%
2023/03/08	8.1	66.35	5	66.24	66.30	3.1	38,303	0.01%
2023/03/07	5	67.22	8	67.30	67.40	-3	38,327	-0.01%
2023/03/06	13.1	67.46	34	67.59	67.50	-20.9	38,351	-0.05%
2023/03/03	4	65.95	15	66.90	67.10	-11	38,223	-0.03%
2023/03/02	5	65.40	49.6	65.46	65.60	-44.6	37,646	-0.12%
2023/03/01	5	63.74	2	63.85	63.80	3	37,249	0.01%
2023/02/24	8	64.34	35.2	64.50	64.60	-27.2	37,154	-0.07%
2023/02/23	29	64.15	11	64.15	64.30	18	36,786	0.05%
2023/02/22	39	62.98	13.1	62.77	62.60	25.9	36,541	0.07%
2023/02/21	12	62.34	15	62.24	62.80	-3	36,156	-0.01%
2023/02/20	2.1	60.15	10	60.45	60.50	-8	36,047	-0.02%
2023/02/17	3	59.77	2	59.80	59.80	1	36,564	0.00%
2023/02/16	5	60.30	1	60.30	60.30	4	37,101	0.01%
2023/02/15	10	60.15	2	60.00	60.00	8	38,017	0.02%
2023/02/14	4	59.75	5	60.34	60.70	-1	38,376	0.00%
2023/02/13	13.3	59.18	12.1	58.90	59.00	1.2	38,820	0.00%
2023/02/10	13.2	60.74	0	0.00	60.60	13.2	39,575	0.03%
2023/02/09	3	61.80	10	62.00	61.70	-7	39,863	-0.02%
2023/02/08	1	61.90	23	62.00	61.80	-22	40,532	-0.05%
2023/02/07	3	61.73	22	61.95	61.70	-19	40,938	-0.05%
2023/02/06	29	62.17	0	0.00	61.70	29	41,610	0.07%
2023/02/03	10.1	64.40	37	64.22	63.60	-27	41,807	-0.06%
2023/02/02	2	63.25	16	63.53	63.50	-14	41,682	-0.03%
2023/02/01	2.1	62.50	21	62.69	62.40	-18.9	41,946	-0.05%
2023/01/31	21	62.42	2	62.15	62.50	19	42,304	0.04%
2023/01/30	3	61.33	1	61.20	61.30	2	42,519	0.00%
2023/01/17	10	61.85	12	61.98	62.00	-2	42,507	0.00%
2023/01/16	31.1	61.25	22	60.91	61.10	9.1	42,923	0.02%
2023/01/13	7.2	62.22	1	61.90	61.90	6.2	42,948	0.01%
2023/01/12	30.1	62.59	9	62.27	62.00	21.1	43,652	0.05%
2023/01/11	6	63.58	25	63.51	63.20	-19	43,990	-0.04%
2023/01/10	11	63.04	2	63.60	62.90	9	44,451	0.02%
2023/01/09	22.1	63.16	3	63.40	63.30	19.1	45,826	0.04%
2023/01/06	5	63.64	1	63.60	63.60	4	46,392	0.01%
2023/01/05	3	64.20	3	63.93	63.70	0	46,811	0.00%
2023/01/04	10	63.84	6	63.83	63.50	4	47,306	0.01%
2023/01/03	15	65.07	6	64.73	64.60	9	47,512	0.02%
2022/12/30	23	65.88	14	65.82	65.50	9	47,447	0.02%
2022/12/29	15	64.38	6	64.63	64.80	9	47,766	0.02%
2022/12/28	33	64.45	6.3	63.99	63.90	26.7	48,395	0.06%
2022/12/27	16	65.63	9	65.12	65.10	7	48,879	0.01%
2022/12/26	23	65.91	2	65.25	65.00	21	49,611	0.04%
2022/12/23	30	67.05	6	67.10	67.30	24	49,849	0.05%
2022/12/22	38	67.54	41	67.78	68.00	-3	49,962	-0.01%
2022/12/21	12	65.29	12	65.72	65.70	0	48,536	0.00%
2022/12/20	14	64.91	11	65.42	63.90	3	48,045	0.01%
2022/12/19	28	65.83	14	65.09	64.30	14	48,056	0.03%
2022/12/16	42	65.27	59	65.01	65.30	-17	47,130	-0.04%
2022/12/15	2.1	62.60	7	63.00	62.80	-5	45,315	-0.01%
2022/12/14	10	62.09	24	62.04	62.00	-14	46,068	-0.03%
2022/12/13	5	63.50	26	63.66	63.20	-21	46,340	-0.05%
2022/12/12	7	62.09	1	61.80	61.80	6	46,966	0.01%
2022/12/09	5	61.70	28	62.44	62.80	-23	47,494	-0.05%
2022/12/08	9	60.92	3	60.97	61.00	6	47,928	0.01%
2022/12/07	37	61.13	10	61.12	60.90	27	48,316	0.06%
2022/12/06	45	62.52	1	62.40	61.70	44	48,303	0.09%
2022/12/05	26.1	64.34	0	0.00	63.80	26.1	48,689	0.05%
2022/12/02	4	65.10	15	64.78	64.80	-11	49,137	-0.02%
2022/12/01	12	65.93	2	66.55	65.40	10	49,641	0.02%
2022/11/30	4	65.25	25	65.99	66.10	-21	49,206	-0.04%
2022/11/29	4	64.90	7	65.11	65.10	-3	49,503	-0.01%
2022/11/28	10	64.20	2	63.55	63.50	8	50,617	0.02%
2022/11/25	16.1	65.35	14	65.31	64.90	2.1	50,539	0.00%
2022/11/24	8	63.68	23	63.94	64.60	-15	50,633	-0.03%
2022/11/23	2	62.75	7	62.74	62.50	-5	50,427	-0.01%
2022/11/22	5	61.52	3	62.10	61.70	2	50,768	0.00%
2022/11/21	4.3	61.93	4	62.23	61.40	0.3	50,760	0.00%
2022/11/18	7.1	64.01	1.1	63.44	63.00	6	50,662	0.01%
2022/11/17	3.1	64.86	6	64.78	64.80	-2.9	50,562	-0.01%
2022/11/16	16	65.19	2	65.30	64.60	14	50,600	0.03%
2022/11/15	9	65.46	39	65.77	65.30	-30	50,611	-0.06%
2022/11/14	10	65.92	36	66.10	66.20	-26	50,242	-0.05%
2022/11/11	54.5	65.34	22	65.51	65.20	32.5	49,814	0.07%
2022/11/10	6.2	64.41	6	64.32	64.30	0.2	49,247	0.00%
2022/11/09	8	64.39	6	64.32	64.50	2	49,377	0.00%
2022/11/08	11	63.80	18	64.17	63.40	-7	49,893	-0.01%
2022/11/07	1	61.90	15	62.54	62.30	-14	49,150	-0.03%
2022/11/04	12	60.63	30	61.32	61.20	-18	48,969	-0.04%
2022/11/03	8	58.61	13	59.97	60.20	-5	48,969	-0.01%
2022/11/02	9	60.28	10	60.84	59.80	-1	49,333	0.00%
2022/11/01	11	59.41	13	59.41	59.10	-2	49,288	0.00%
2022/10/31	39	60.03	28	60.23	60.20	11	49,669	0.02%
2022/10/28	36	61.96	21	60.64	60.60	15	49,591	0.03%
2022/10/27	32	61.70	55	62.31	63.20	-23	49,294	-0.05%
2022/10/26	19	60.62	6	61.72	61.90	13	49,355	0.03%
2022/10/25	13	61.57	10	62.20	61.50	3	49,192	0.01%
2022/10/24	9	62.83	7	63.61	62.10	2	49,952	0.00%
2022/10/21	27	61.41	18.1	61.04	61.00	9	49,859	0.02%
2022/10/20	42.1	59.67	39	60.55	61.80	3.1	49,937	0.01%
2022/10/19	9	63.06	17.2	63.26	63.00	-8.2	49,334	-0.02%
2022/10/18	8	61.85	24	61.92	61.90	-16	49,242	-0.03%
2022/10/17	25.1	58.94	15	58.37	60.00	10.1	49,301	0.02%
2022/10/14	13	62.27	32	62.88	62.80	-19	48,372	-0.04%
2022/10/13	11	60.12	22	61.15	59.30	-11	48,140	-0.02%
2022/10/12	25	61.82	13	61.73	61.60	12	48,515	0.02%
2022/10/11	45.1	63.80	53	63.90	63.70	-7.9	48,132	-0.02%
2022/10/07	43	65.02	25	65.04	65.10	18	48,274	0.04%
2022/10/06	58	63.51	79	64.06	65.00	-21	48,762	-0.04%
2022/10/05	27	64.43	51.1	65.42	64.70	-24.1	48,742	-0.05%
2022/10/04	50	64.28	36	63.73	63.80	14	48,954	0.03%
2022/10/03	31	63.57	52	63.12	63.50	-21	48,972	-0.04%
2022/09/30	47	59.79	67	60.23	61.50	-20	49,276	-0.04%
2022/09/29	59	60.52	87	60.61	59.90	-28	49,257	-0.06%
2022/09/28	16.1	61.05	25.1	61.06	60.30	-9	49,185	-0.02%
2022/09/27	8	63.57	35	63.33	63.80	-27	49,868	-0.05%
2022/09/26	81	63.22	87	62.97	61.60	-6	50,080	-0.01%
2022/09/23	9	67.47	63	67.86	67.40	-54	50,087	-0.11%
2022/09/22	25	67.26	12	66.68	66.50	13	50,980	0.03%
2022/09/21	25	67.73	17	69.18	68.90	8	52,291	0.02%
2022/09/20	7.2	68.72	17.1	69.11	68.50	-9.9	53,657	-0.02%
2022/09/19	84.1	69.68	67	68.60	68.00	17.1	54,545	0.03%
2022/09/16	35	71.49	4	71.50	73.50	31	55,737	0.06%
2022/09/15	19	72.74	31	73.43	72.60	-12	57,078	-0.02%
2022/09/14	26	70.67	6.1	70.27	71.80	19.9	58,063	0.03%
2022/09/13	8.2	71.60	36.1	71.29	71.10	-27.9	58,936	-0.05%
2022/09/12	7.1	70.65	43	71.32	71.00	-35.9	60,447	-0.06%
2022/09/08	71.1	68.35	23.5	67.97	67.80	47.6	60,618	0.08%
2022/09/07	54	69.14	17	69.29	69.60	37	60,925	0.06%
2022/09/06	12.3	71.07	24	71.46	70.60	-11.7	60,618	-0.02%
2022/09/05	14.2	71.01	15.1	70.63	70.80	-0.9	60,842	0.00%
2022/09/02	75	73.26	54	71.64	71.10	21	60,915	0.03%
2022/09/01	28	77.41	5	77.40	76.80	23	59,901	0.04%
2022/08/31	57.3	77.61	28	78.64	78.90	29.3	60,664	0.05%
2022/08/30	24	79.15	10	78.99	78.90	14	61,022	0.02%
2022/08/29	17	78.54	15	78.83	79.60	2	60,912	0.00%
2022/08/26	50.2	83.54	5	83.58	83.40	45.2	60,860	0.07%
2022/08/25	1	83.30	1	83.80	83.40	0	60,824	0.00%
2022/08/24	16.1	83.21	5.1	82.01	82.10	11	61,032	0.02%
2022/08/23	23.1	83.20	2	83.20	83.00	21.1	61,445	0.03%
2022/08/22	16	83.95	10	84.02	83.60	6	61,908	0.01%
2022/08/19	9	86.49	0	0.00	86.40	9	62,006	0.01%
2022/08/18	6	86.70	11.1	86.60	86.50	-5.1	62,392	-0.01%
2022/08/17	20	86.71	8	86.85	86.40	12	62,883	0.02%
2022/08/16	32.2	86.20	8	85.90	86.00	24.2	63,549	0.04%
2022/08/15	24	87.72	18	87.92	87.50	6	65,024	0.01%
2022/08/12	12	91.33	8	91.21	91.10	4	64,330	0.01%
2022/08/11	5.1	91.62	2	92.10	91.00	3.1	64,799	0.00%
2022/08/10	4	92.55	2	92.45	91.10	2	64,739	0.00%
2022/08/09	4.1	91.96	13	92.82	93.30	-8.9	64,922	-0.01%
2022/08/08	55	90.42	55.2	90.92	91.10	-0.2	65,189	0.00%
2022/08/05	0	0.00	29	90.27	90.50	-29	64,822	-0.04%
2022/08/04	2	85.90	0	0.00	87.50	2	64,639	0.00%
2022/08/03	7.1	87.77	29	87.59	87.00	-22	64,774	-0.03%
2022/08/02	23	87.40	8	87.35	87.50	15	65,237	0.02%
2022/08/01	3	89.80	2	89.15	90.00	1	65,706	0.00%
2022/07/29	15.1	89.49	36	89.83	89.60	-20.9	66,156	-0.03%
2022/07/28	10.1	87.09	1	88.40	86.50	9.1	66,003	0.01%
2022/07/27	16	87.50	16	87.85	88.20	0	66,676	0.00%
2022/07/26	5	86.90	5	86.50	86.70	0	66,726	0.00%
2022/07/25	16.1	87.02	2	87.10	86.90	14.1	67,735	0.02%
2022/07/22	13	88.89	49.1	89.46	89.50	-36.1	67,498	-0.05%
2022/07/21	20.1	88.08	30	88.28	88.30	-10	67,386	-0.01%
2022/07/20	21.1	87.84	32	87.50	86.60	-11	67,091	-0.02%
2022/07/19	12	87.18	20	87.51	87.80	-8	67,290	-0.01%
2022/07/18	16	86.64	22	85.85	85.60	-6	67,138	-0.01%
2022/07/15	26.1	86.02	4	85.95	86.00	22.1	67,442	0.03%
2022/07/14	12	85.18	16	86.56	87.50	-4	67,226	-0.01%
2022/07/13	1	84.80	2	84.85	83.90	-1	66,766	0.00%
2022/07/12	12	83.34	15	83.63	82.10	-3	66,490	0.00%
2022/07/11	8.1	87.98	7.1	87.45	88.20	1	65,798	0.00%
2022/07/08	67	87.11	70.2	86.49	86.50	-3.2	65,521	0.00%
2022/07/07	13.1	81.37	11	82.15	83.20	2.1	64,780	0.00%
2022/07/06	20.1	81.85	10.8	82.08	80.30	9.2	64,637	0.01%
2022/07/05	37.1	80.10	53.1	80.80	82.10	-16	64,396	-0.02%
2022/07/04	20.3	78.08	25	78.10	78.20	-4.7	63,460	-0.01%
2022/07/01	20.1	80.52	13.1	78.81	77.80	7.1	63,137	0.01%
2022/06/30	22.1	83.19	15.1	81.33	82.30	7	62,173	0.01%
2022/06/29	224.7	87.78	209	88.40	85.50	15.7	61,324	0.03%	大買/大賣/
2022/06/28	13.1	88.97	47.2	88.92	91.70	-34.1	59,592	-0.06%
2022/06/27	18	85.71	13	85.99	86.10	5	57,684	0.01%
2022/06/24	70.5	98.99	8	99.71	98.30	62.5	56,688	0.11%
2022/06/23	21.5	98.79	41	98.30	96.20	-19.5	55,115	-0.04%
2022/06/22	27.2	103.55	33	105.23	101.00	-5.8	54,660	-0.01%
2022/06/21	14.1	110.33	12	110.88	109.50	2.1	53,484	0.00%
2022/06/20	39.3	113.00	26	112.73	111.50	13.3	52,638	0.03%
2022/06/17	26.1	117.64	21.1	116.79	119.50	5	51,241	0.01%
2022/06/16	44.1	120.23	6.6	118.75	117.00	37.5	51,178	0.07%
2022/06/15	6	123.34	2	123.51	122.00	4	51,700	0.01%
2022/06/14	10	121.10	10	122.20	123.50	0	54,011	0.00%
2022/06/13	26.1	122.03	14.1	121.51	120.50	12	58,139	0.02%
2022/06/10	11	125.18	4	125.50	126.00	7	62,125	0.01%
2022/06/09	9.2	126.51	5	127.10	126.50	4.2	64,603	0.01%
2022/06/08	10.5	129.90	28.9	129.74	130.00	-18.4	64,840	-0.03%
2022/06/07	7	126.71	12	127.38	127.00	-5	65,936	-0.01%
2022/06/06	11.6	127.32	10	127.40	126.50	1.6	68,012	0.00%
2022/06/02	11.1	126.09	16	126.47	126.50	-4.9	70,608	-0.01%
2022/06/01	6	125.33	20.1	126.15	126.00	-14	74,008	-0.02%
2022/05/31	10.1	124.90	9	124.39	124.50	1.1	78,382	0.00%
2022/05/30	18	127.56	9.1	127.29	127.00	8.9	79,315	0.01%
2022/05/27	2	127.00	18	126.83	128.00	-16	79,731	-0.02%
2022/05/26	11	126.86	25.1	126.94	125.50	-14.1	80,643	-0.02%
2022/05/25	5	126.40	5	127.10	127.00	0	81,062	0.00%
2022/05/24	18.1	127.25	25	126.06	125.00	-7	81,523	-0.01%
2022/05/23	17	123.26	47	123.82	127.00	-30	81,311	-0.04%
2022/05/20	19.1	117.37	12	117.21	117.50	7.1	80,820	0.01%
2022/05/19	17.1	113.06	9	113.94	115.00	8.1	81,893	0.01%
2022/05/18	11.1	118.00	7	117.57	117.50	4.1	82,686	0.00%
2022/05/17	17.3	117.12	7	117.07	116.50	10.3	82,835	0.01%
2022/05/16	43.7	119.57	39	120.04	119.00	4.7	82,318	0.01%
2022/05/13	16	123.59	11	123.55	123.50	5	81,633	0.01%
2022/05/12	19	123.47	15	123.37	121.00	4	82,357	0.00%
2022/05/11	17	125.24	4	124.63	124.00	13	82,420	0.02%
2022/05/10	8	125.88	4	127.13	127.50	4	82,463	0.00%
2022/05/09	37.2	127.24	16	127.00	126.00	21.2	82,564	0.03%
2022/05/06	11.1	129.58	13	128.92	130.50	-1.9	83,956	0.00%
2022/05/05	22	131.30	75	130.27	130.00	-53	84,000	-0.06%
2022/05/04	38	129.91	26.1	130.02	130.00	11.9	83,662	0.01%
2022/05/03	21	125.93	6	126.08	126.50	15	83,182	0.02%
2022/04/29	15.2	124.74	78	125.57	126.00	-62.8	83,396	-0.08%
2022/04/28	6.1	121.18	3	121.50	120.50	3.1	83,043	0.00%
2022/04/27	22.1	119.14	3	119.83	121.00	19.1	83,084	0.02%
2022/04/26	12.1	122.17	3	121.50	121.00	9.1	83,162	0.01%
2022/04/25	45.2	122.72	19.1	123.37	121.50	26.1	83,168	0.03%
2022/04/22	6.1	126.08	27	126.50	126.50	-20.9	82,614	-0.03%
2022/04/21	3	126.33	8	125.63	125.00	-5	82,619	-0.01%
2022/04/20	9	124.17	6	124.00	123.50	3	82,611	0.00%
2022/04/19	12.1	122.84	17	123.47	123.00	-4.9	82,899	-0.01%
2022/04/18	11	121.41	1	121.50	121.00	10	83,044	0.01%
2022/04/15	4	123.25	4	122.88	124.00	0	83,260	0.00%
2022/04/14	17.1	123.27	1	124.50	122.00	16.1	83,333	0.02%
2022/04/13	33	122.98	26	124.23	124.50	7	83,224	0.01%
2022/04/12	9	120.06	3	120.17	120.00	6	83,001	0.01%
2022/04/11	13	123.23	5	122.70	121.50	8	82,677	0.01%
2022/04/08	7	123.14	14	123.07	124.00	-7	83,699	-0.01%
2022/04/07	21.3	120.10	15	119.23	119.00	6.3	84,236	0.01%
2022/04/06	37	123.41	8	123.63	123.50	29	83,973	0.03%
2022/04/01	20	125.53	25	125.52	126.50	-5	84,317	-0.01%
2022/03/31	3	124.00	24	124.52	124.50	-21	83,818	-0.03%
2022/03/30	12	124.46	10	124.25	124.00	2	83,671	0.00%
2022/03/29	14	124.75	15	124.57	123.50	-1	83,578	0.00%
2022/03/28	17	121.00	16.4	120.65	122.50	0.6	83,389	0.00%
2022/03/25	54.5	123.80	53.1	122.96	122.00	1.4	83,417	0.00%
2022/03/24	30	128.72	4	128.75	128.00	26	82,453	0.03%
2022/03/23	12.2	130.49	23.1	130.85	130.50	-10.9	82,569	-0.01%
2022/03/22	24.1	130.89	8	130.38	129.50	16.1	82,630	0.02%
2022/03/21	31.2	130.90	51.1	130.50	131.50	-19.9	83,027	-0.02%
2022/03/18	66.1	129.63	9.5	129.81	130.00	56.7	83,743	0.07%
2022/03/17	36	130.54	44.5	131.20	133.00	-8.5	83,304	-0.01%
2022/03/16	94.4	128.87	40	128.16	127.00	54.4	81,632	0.07%
2022/03/15	123	132.62	76.8	133.20	130.00	46.2	77,870	0.06%	大買/
2022/03/14	28	130.45	44	131.16	132.50	-16	75,063	-0.02%
2022/03/11	14	124.89	16.1	125.47	125.50	-2.1	74,144	0.00%
2022/03/10	28.7	126.55	59	126.41	124.00	-30.3	74,720	-0.04%
2022/03/09	41	122.24	40.2	122.96	125.50	0.9	74,426	0.00%
2022/03/08	66	121.96	29.7	122.39	118.00	36.3	75,309	0.05%
2022/03/07	52.2	130.15	43	127.48	125.50	9.2	73,027	0.01%
2022/03/04	32.2	130.00	67.2	133.40	133.00	-35	70,755	-0.05%
2022/03/03	28.1	124.38	31	124.15	125.00	-3	67,329	0.00%
2022/03/02	33.5	120.82	40.1	120.43	120.50	-6.6	67,365	-0.01%
2022/03/01	17	119.50	33.3	119.99	120.50	-16.3	67,492	-0.02%
2022/02/25	9	116.22	15	115.83	115.50	-6	66,518	-0.01%
2022/02/24	37.2	114.19	36	113.42	112.50	1.1	66,509	0.00%
2022/02/23	36	115.65	7	116.00	116.00	29	66,667	0.04%
2022/02/22	15.1	113.77	21.5	113.28	113.50	-6.4	66,784	-0.01%
2022/02/21	38.1	119.11	44	119.47	119.50	-5.9	66,056	-0.01%
2022/02/18	16	114.88	35.1	115.91	116.50	-19.1	65,633	-0.03%
2022/02/17	6.1	112.84	9	112.94	112.00	-2.9	65,389	0.00%
2022/02/16	11	113.50	12	112.92	112.50	-1	65,849	0.00%
2022/02/15	5	111.00	2	111.00	111.00	3	67,216	0.00%
2022/02/14	32.2	112.63	20.2	112.21	110.50	12.1	69,698	0.02%
2022/02/11	15.5	113.27	5	113.90	112.00	10.5	70,922	0.01%
2022/02/10	10	113.20	8.1	113.50	114.00	2	73,391	0.00%
2022/02/09	19.2	112.97	27.1	112.93	112.00	-7.9	75,972	-0.01%
2022/02/08	25.1	112.95	26.3	112.35	112.50	-1.2	76,404	0.00%
2022/02/07	7	102.07	11	106.14	108.00	-4	75,977	-0.01%
2022/01/26	21.2	98.64	19	98.59	98.60	2.2	77,797	0.00%
2022/01/25	8.1	97.35	4	97.58	95.10	4.1	78,903	0.01%
2022/01/24	12.2	98.40	8	99.16	99.90	4.2	79,863	0.01%
2022/01/21	13.2	99.92	7	100.43	99.00	6.2	81,531	0.01%
2022/01/20	8.5	103.76	2	104.00	104.00	6.5	81,873	0.01%
2022/01/19	5	105.80	5	105.20	104.00	0	82,182	0.00%
2022/01/18	1.3	107.00	1	105.00	106.50	0.3	82,578	0.00%
2022/01/17	2	105.50	3	105.50	105.50	-1	84,025	0.00%
2022/01/14	19.2	105.59	15	105.30	107.50	4.2	85,320	0.00%
2022/01/13	8.1	107.05	4	106.25	105.00	4.1	85,258	0.00%
2022/01/12	23.1	110.30	14	109.96	108.00	9.1	85,586	0.01%
2022/01/11	7	112.79	2	113.00	112.00	5	86,061	0.01%
2022/01/10	7	111.21	13	111.50	111.50	-6	88,288	-0.01%
2022/01/07	5	115.09	4	113.50	113.50	1	88,943	0.00%
2022/01/06	0	0.00	12	114.50	114.50	-12	90,871	-0.01%
2022/01/05	16	115.34	53.1	115.06	115.00	-37.1	92,607	-0.04%
2022/01/04	10.2	114.50	17	114.65	115.50	-6.9	94,435	-0.01%
2022/01/03	34.6	114.96	15	115.40	114.50	19.6	95,492	0.02%
2021/12/30	9.1	121.27	5	121.60	121.00	4.1	96,085	0.00%
2021/12/29	4	125.63	3.1	126.16	124.50	1	96,956	0.00%
2021/12/28	4	125.38	9.1	125.77	125.00	-5.1	99,686	-0.01%
2021/12/27	3	122.50	1	123.00	122.50	2	102,126	0.00%
2021/12/24	7	122.71	5	122.10	122.50	2	104,474	0.00%
2021/12/23	8	124.06	11	124.77	122.50	-3	104,848	0.00%
2021/12/22	41	125.90	2	125.25	124.00	39	105,445	0.04%
2021/12/21	13	121.96	17	124.68	125.50	-4	106,154	0.00%
2021/12/20	10	122.35	3	123.33	122.00	7	106,601	0.01%
2021/12/17	16	124.84	21	124.14	123.50	-5	107,404	0.00%
2021/12/16	10	123.15	14.1	123.36	122.00	-4.1	107,424	0.00%
2021/12/15	10	121.15	12	121.08	122.50	-2	107,772	0.00%
2021/12/14	54	122.85	21	122.69	120.00	33	108,598	0.03%
2021/12/13	13.1	127.88	20	127.93	127.50	-7	107,638	-0.01%
2021/12/10	17	125.12	3	124.83	124.00	14	107,904	0.01%
2021/12/09	25	127.82	9.1	127.83	128.50	15.9	108,286	0.01%
2021/12/08	16	128.66	28.1	128.40	127.00	-12.1	108,570	-0.01%
2021/12/07	27.1	127.00	27	126.65	126.50	0.1	108,326	0.00%
2021/12/06	40.1	126.34	44.1	125.91	125.50	-4.1	107,348	0.00%
2021/12/03	40	123.54	33.9	122.54	121.00	6.1	107,425	0.01%
2021/12/02	43	120.77	101	121.18	122.00	-58	108,920	-0.05%	大賣/
2021/12/01	18	115.14	23	115.22	115.00	-5	108,146	0.00%
2021/11/30	14	113.39	32	113.48	115.50	-18	109,446	-0.02%
2021/11/29	39	110.49	21	110.21	110.00	18	110,108	0.02%
2021/11/26	43	111.07	25.1	109.41	108.50	18	111,251	0.02%
2021/11/25	36	114.04	39.1	114.39	114.50	-3.1	111,468	0.00%
2021/11/24	16	110.94	17	110.82	111.00	-1	111,235	0.00%
2021/11/23	20	111.73	23	112.13	111.00	-3	112,812	0.00%
2021/11/22	19	110.08	27	110.74	110.50	-8	114,198	-0.01%
2021/11/19	13	109.04	9.1	108.17	107.50	3.9	114,975	0.00%
2021/11/18	6.2	109.41	9.1	109.89	109.50	-2.9	117,677	0.00%
2021/11/17	16	107.91	22	108.66	107.50	-6	121,270	0.00%
2021/11/16	15	107.70	47	108.16	110.00	-32	123,103	-0.03%
2021/11/15	229.2	105.98	196	106.22	105.00	33.2	127,419	0.03%	大買/大賣/
2021/11/12	276	106.03	301.1	107.66	106.50	-25.1	131,716	-0.02%	大買/大賣/
2021/11/11	63.2	110.94	27.2	113.72	106.00	36	132,977	0.03%
2021/11/10	230.1	117.02	209.1	118.00	115.00	21	135,003	0.02%	大買/大賣/
2021/11/09	52.1	117.45	32.4	117.68	116.00	19.6	140,209	0.01%
2021/11/08	29	110.12	65.2	115.54	118.00	-36.2	142,061	-0.03%
2021/11/05	22.2	106.39	24.2	106.89	107.50	-2.1	139,337	0.00%
2021/11/04	42.1	109.08	65	109.58	106.00	-22.9	138,354	-0.02%
2021/11/03	76	107.84	77	107.80	108.50	-1	136,510	0.00%
2021/11/02	29	101.04	45.2	100.71	101.50	-16.2	134,128	-0.01%
2021/11/01	29	98.22	24.1	98.87	98.00	5	132,545	0.00%
2021/10/29	50	95.60	51.2	95.79	96.50	-1.2	131,175	0.00%
2021/10/28	21	91.21	32	91.28	90.60	-11	129,241	-0.01%
2021/10/27	7	89.76	4	89.28	89.30	3	128,450	0.00%
2021/10/26	10.2	90.37	20	89.99	90.40	-9.9	128,539	-0.01%
2021/10/25	13	86.86	24	88.35	89.50	-11	128,190	-0.01%
2021/10/22	41.6	86.76	21	85.20	85.10	20.6	134,285	0.02%
2021/10/21	21.1	89.81	14	89.96	89.30	7.1	138,034	0.01%
2021/10/20	17	89.25	18	90.59	88.30	-1	141,419	0.00%
2021/10/19	17.1	89.31	7.1	89.29	88.00	10	147,572	0.01%
2021/10/18	18.3	85.92	21	86.99	89.00	-2.8	153,817	0.00%
2021/10/15	13.1	93.08	16	92.33	92.30	-2.9	158,915	0.00%
2021/10/14	443	92.49	462	93.04	92.40	-19	165,462	-0.01%	大買/大賣/
2021/10/13	544	89.56	535.2	89.71	88.50	8.8	169,792	0.01%	大買/大賣/
2021/10/12	571.1	93.07	529	92.31	87.40	42.1	178,274	0.02%	大買/大賣/
2021/10/08	19	98.13	15	96.80	96.80	4	182,954	0.00%
2021/10/07	9	97.12	13.2	98.10	98.50	-4.2	193,894	0.00%
2021/10/06	21	95.48	29	94.54	92.50	-8	200,591	0.00%
2021/10/05	940	92.88	936	95.07	98.20	4	207,184	0.00%	大買/大賣/
2021/10/04	1,009.2	102.79	987	101.39	97.20	22.2	213,430	0.01%	大買/大賣/
2021/10/01	392.1	114.80	358	115.91	108.00	34.1	221,206	0.02%	大買/大賣/
2021/09/30	313	117.86	308	117.98	119.50	5	228,637	0.00%	大買/大賣/
2021/09/29	361.3	116.58	366	117.55	116.50	-4.8	234,860	0.00%	大買/大賣/
2021/09/28	66.1	120.13	50	120.87	119.00	16.1	235,128	0.01%
2021/09/27	11	126.73	8	125.88	124.50	3	235,404	0.00%
2021/09/24	11	125.36	24	125.69	126.50	-13	235,906	-0.01%
2021/09/23	32	122.34	33	121.71	121.50	-1	235,844	0.00%
2021/09/22	705	120.12	699	119.91	119.50	6	236,684	0.00%	大買/大賣/
2021/09/17	6	120.08	19	122.50	123.00	-13	237,068	-0.01%
2021/09/16	300	119.11	291	119.44	118.00	9	236,470	0.00%	大買/大賣/
2021/09/15	390	116.09	414	117.61	121.50	-24	236,838	-0.01%	大買/大賣/
2021/09/14	327	119.54	320	119.42	117.50	7	237,316	0.00%	大買/大賣/
2021/09/13	143	127.30	125	127.54	124.50	18	237,488	0.01%	大買/大賣/
2021/09/10	400	121.07	413	121.78	125.50	-13	246,873	-0.01%	大買/大賣/
2021/09/09	39	119.77	34	120.96	121.50	5	257,351	0.00%
2021/09/08	434	118.60	453	119.63	122.00	-19	263,381	-0.01%	大買/大賣/
2021/09/07	884	118.74	896	119.55	120.50	-12	272,442	0.00%	大買/大賣/
2021/09/06	937.1	117.00	926	117.21	113.00	11.1	276,298	0.00%	大買/大賣/
2021/09/03	110.1	120.78	97	120.95	120.50	13.1	281,059	0.00%	大買/
2021/09/02	539.2	122.08	545	124.70	126.00	-5.8	284,216	0.00%	大買/大賣/
2021/09/01	238.3	131.64	207	133.28	125.00	31.3	287,620	0.01%	大買/大賣/
2021/08/31	670.3	134.49	661	134.13	133.50	9.3	289,436	0.00%	大買/大賣/
2021/08/30	6.1	137.75	24	138.33	136.00	-18	296,177	-0.01%
2021/08/27	548	138.58	541	139.76	137.00	7	301,757	0.00%	大買/大賣/
2021/08/26	57.1	138.15	56	138.72	140.00	1	307,355	0.00%
2021/08/25	327	136.87	325	136.07	138.50	2	313,162	0.00%	大買/大賣/
2021/08/24	632.3	139.68	614.1	141.13	134.50	18.2	317,742	0.01%	大買/大賣/
2021/08/23	586	139.70	609.7	138.16	139.50	-23.7	322,119	-0.01%	大買/大賣/
2021/08/20	849.4	127.51	848	128.75	130.50	1.4	325,644	0.00%	大買/大賣/
2021/08/19	748.5	134.40	727	135.62	126.50	21.5	335,133	0.01%	大買/大賣/
2021/08/18	771	123.92	802	126.05	136.50	-31	341,307	-0.01%	大買/大賣/
2021/08/17	572	127.60	572	128.56	124.50	0	345,747	0.00%	大買/大賣/
2021/08/16	39.1	131.56	17.8	131.19	126.00	21.3	353,207	0.01%
2021/08/13	369.1	135.86	356	135.78	133.00	13.1	356,926	0.00%	大買/大賣/
2021/08/12	377.1	126.81	350	127.45	133.50	27.1	361,288	0.01%	大買/大賣/
2021/08/11	3	117.00	0	0.00	125.00	3	362,298	0.00%
2021/08/10	1	128.00	20	126.00	130.00	-19	366,350	-0.01%
2021/08/09	1.1	131.57	1	132.00	132.50	0.1	375,355	0.00%
2021/08/06	0	0.00	4.2	132.95	131.00	-4.2	385,819	0.00%
2021/08/05	0.2	126.16	0	0.00	125.50	0.2	394,945	0.00%
2021/08/04	1	130.00	0.1	130.00	129.00	1	400,626	0.00%
2021/08/03	0	126.00	4	126.75	126.00	-4	409,286	0.00%
2021/08/02	0.1	116.64	3	114.17	120.00	-2.9	416,150	0.00%
2021/07/30	2.2	125.54	4.1	134.98	117.00	-1.9	423,521	0.00%
2021/07/29	0	123.75	10	127.35	129.50	-10	430,617	0.00%
2021/07/28	102.1	115.64	41.1	117.87	118.00	61	438,242	0.01%	大買/
2021/07/27	385.5	128.90	396	129.74	122.50	-10.5	443,452	0.00%	大買/大賣/
2021/07/26	481.2	142.24	478	142.60	136.00	3.2	443,188	0.00%	大買/大賣/
2021/07/23	77.4	142.49	74.1	144.04	145.50	3.3	444,634	0.00%
2021/07/22	72.3	141.27	84	143.22	140.50	-11.7	444,272	0.00%
2021/07/21	372.1	169.43	330.4	171.07	153.50	41.7	443,347	0.01%	大買/大賣/
2021/07/20	160.1	176.63	137	173.87	170.50	23.1	438,485	0.01%	大買/大賣/
2021/07/19	126.1	192.62	81.2	192.55	188.00	44.9	437,498	0.01%	大買/
2021/07/16	194.6	187.37	95.2	189.25	188.00	99.4	431,890	0.02%	大買/
2021/07/15	189	169.09	230	174.30	179.00	-41	421,928	-0.01%	大買/大賣/
2021/07/14	198	170.10	230	166.68	163.00	-32	415,579	-0.01%	大買/大賣/
2021/07/13	198.3	186.08	167.1	184.72	176.00	31.2	404,074	0.01%	大買/大賣/
2021/07/12	274	201.21	302.8	202.11	195.50	-28.8	395,926	-0.01%	大買/大賣/
2021/07/09	163.3	207.46	85	209.03	195.50	78.3	387,845	0.02%	大買/
2021/07/08	558.1	211.19	528.2	205.04	216.50	29.9	379,248	0.01%	大買/大賣/
2021/07/07	370.4	224.67	344.1	225.22	210.00	26.4	368,918	0.01%	大買/大賣/
2021/07/06	53.1	206.49	81.4	212.30	216.50	-28.3	359,596	-0.01%
2021/07/05	37.1	189.82	24.1	190.82	197.00	13	353,712	0.00%
2021/07/02	18.1	192.05	23.1	190.23	191.00	-5	356,844	0.00%
2021/07/01	39.4	193.45	30.2	193.56	196.00	9.2	356,879	0.00%
2021/06/30	18	175.12	27.2	178.23	182.50	-9.2	356,519	0.00%
2021/06/29	45.1	167.26	15.5	162.83	166.00	29.6	356,354	0.01%
2021/06/28	13.8	163.11	40	164.86	166.00	-26.2	356,036	-0.01%
2021/06/25	42.1	151.54	11	152.27	151.00	31.1	355,308	0.01%
2021/06/24	6	138.75	61.5	136.96	149.00	-55.5	355,062	-0.02%
2021/06/23	52.3	142.43	31	140.63	139.50	21.3	354,532	0.01%
2021/06/22	49	159.33	13	156.31	154.50	36	353,074	0.01%
2021/06/21	680.1	158.18	670.2	154.99	158.50	9.9	352,224	0.00%	大買/大賣/
2021/06/18	759.1	141.63	752.2	142.42	149.50	7	343,265	0.00%	大買/大賣/
2021/06/17	193	129.17	221	130.29	140.50	-28	335,123	-0.01%	大買/大賣/
2021/06/16	622.3	132.16	671.2	133.18	130.00	-48.9	333,803	-0.01%	大買/大賣/
2021/06/15	94.1	122.01	59.1	124.30	127.50	35	325,696	0.01%
2021/06/11	759	113.78	802.3	114.58	116.00	-43.3	322,158	-0.01%	大買/大賣/
2021/06/09	377	112.50	383	113.53	113.00	-6	317,997	0.00%	大買/大賣/
2021/06/08	430	110.33	426	111.04	114.50	4	317,367	0.00%	大買/大賣/
2021/06/07	644.1	110.41	545	108.29	107.00	99.1	316,138	0.03%	大買/大賣/
2021/06/04	190	114.67	207.3	115.65	115.50	-17.3	310,473	-0.01%	大買/大賣/
2021/06/03	39.4	114.30	69	114.17	112.50	-29.7	305,815	-0.01%
2021/06/02	863.2	113.97	876.6	114.34	111.00	-13.5	300,491	0.00%	大買/大賣/
2021/06/01	913	104.04	1,068	104.42	112.50	-155	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	934.3	110.89	864.4	111.12	102.50	69.9	289,013	0.02%	大買/大賣/
2021/05/28	787.1	105.57	860.2	106.34	108.00	-73	284,171	-0.03%	大買/大賣/
2021/05/27	165	101.72	99	102.63	103.00	66	282,340	0.02%	大買/
2021/05/26	197	93.05	252	95.89	98.80	-55	273,176	-0.02%	大買/大賣/
2021/05/25	444	92.48	445	91.94	91.00	-1	264,602	0.00%	大買/大賣/
2021/05/24	158.1	94.85	114.1	95.78	93.10	44	258,762	0.02%	大買/大賣/
2021/05/21	84.2	89.16	144.4	90.28	91.80	-60.2	254,732	-0.02%	大賣/
2021/05/20	117	83.11	117	83.60	83.50	0	249,501	0.00%	大買/大賣/
2021/05/19	214	79.11	234	79.48	80.50	-20	240,679	-0.01%	大買/大賣/
2021/05/18	41	72.21	95	71.91	73.20	-54	240,357	-0.02%
2021/05/17	940	70.88	1,020	72.00	66.60	-80	239,398	-0.03%	大買/大賣/
2021/05/14	826.1	79.37	748	79.03	74.00	78.1	231,834	0.03%	大買/大賣/
2021/05/13	359	81.67	322	82.44	79.20	37	223,617	0.02%	大買/大賣/
2021/05/12	92.1	90.64	131	93.35	87.90	-38.9	219,837	-0.02%	大賣/
2021/05/11	552.3	101.29	523	102.97	97.60	29.3	217,333	0.01%	大買/大賣/
2021/05/10	702	99.28	792.1	96.27	100.50	-90.1	211,021	-0.04%	大買/大賣/
2021/05/07	389	84.84	456.1	85.82	91.50	-67.1	205,669	-0.03%	大買/大賣/
2021/05/06	688	88.47	639	89.03	84.30	49	199,980	0.02%	大買/大賣/
2021/05/05	86.7	83.68	84.3	84.43	87.00	2.4	194,188	0.00%
2021/05/04	276.1	85.57	159.1	83.29	80.00	117	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	74.2	86.39	25	86.75	87.70	49.2	178,164	0.03%
2021/04/29	776.2	73.35	798.4	74.57	79.80	-22.2	176,200	-0.01%	大買/大賣/
2021/04/28	1,092	75.78	1,031	75.02	75.00	61	175,065	0.03%	大買/大賣/
2021/04/27	122.2	70.79	78.2	71.52	72.00	44	173,347	0.03%	大買/
2021/04/26	8	65.54	45.2	65.69	66.40	-37.2	173,132	-0.02%
2021/04/23	74	59.44	94	59.95	60.40	-20	171,013	-0.01%
2021/04/22	4	62.75	9.7	62.12	59.60	-5.7	164,496	0.00%
2021/04/21	0	0.00	2.3	60.35	62.70	-2.3	164,016	0.00%
2021/04/20	0.3	54.95	15	54.36	57.00	-14.7	164,103	-0.01%
2021/04/19	0	0.00	30.1	54.06	55.00	-30.1	164,405	-0.02%
2021/04/16	0	0.00	3.2	48.13	50.60	-3.2	164,100	0.00%
2021/04/15	1	46.00	10	47.50	46.70	-9	164,510	-0.01%
2021/04/14	0.1	44.45	10	45.67	45.50	-9.9	164,583	-0.01%
2021/04/13	0	0.00	23.1	46.92	44.80	-23.1	164,633	-0.01%
2021/04/12	0	0.00	0.1	45.50	46.10	-0.1	164,629	0.00%
2021/04/09	2.2	42.60	18	42.65	42.75	-15.8	165,508	-0.01%
2021/04/08	136.1	46.41	88.7	46.37	46.20	47.4	166,041	0.03%	大買/
2021/04/07	37.1	46.59	112.1	45.79	46.35	-75	163,315	-0.05%	大賣/
2021/04/06	7.1	42.02	52.1	41.95	44.15	-45	167,064	-0.03%
2021/04/01	43.2	39.33	52.1	39.57	40.15	-8.9	166,929	-0.01%
2021/03/31	65	37.10	20.2	37.67	37.70	44.8	168,610	0.03%
2021/03/30	15	35.15	9	34.98	35.40	6	170,852	0.00%
2021/03/29	15	35.34	10	35.38	35.25	5	173,799	0.00%
2021/03/26	13	33.57	6	33.85	34.00	7	177,613	0.00%
2021/03/25	21.1	32.65	9	32.59	32.50	12.1	180,526	0.01%
2021/03/24	26.1	33.40	27	32.71	33.80	-0.9	183,190	0.00%
2021/03/23	62.1	33.89	24	35.48	33.50	38.1	183,605	0.02%
2021/03/22	70	35.48	77.4	35.77	35.85	-7.4	183,839	0.00%
2021/03/19	1,784	33.25	1,850	32.40	32.60	-66	183,461	-0.04%	大買/大賣/
2021/03/18	1,115	31.39	1,157	31.60	31.90	-42	179,519	-0.02%	大買/大賣/
2021/03/17	403	30.82	365.7	31.07	31.30	37.3	178,101	0.02%	大買/大賣/
2021/03/16	3,774	30.25	3,737	30.30	30.05	37	175,723	0.02%	大買/大賣/
2021/03/15	57	30.29	162.5	30.34	31.30	-105.5	173,929	-0.06%	大賣/鉅額交易
2021/03/12	13	29.11	28	29.26	29.15	-15	171,598	-0.01%
2021/03/11	39	28.85	55	28.87	28.10	-16	167,339	-0.01%
2021/03/10	41	28.04	16.2	28.09	28.00	24.8	164,597	0.02%
2021/03/09	10	27.22	26	27.41	27.60	-16	162,088	-0.01%
2021/03/08	195	26.96	214	27.13	26.80	-19	160,756	-0.01%	大買/大賣/
2021/03/05	20	26.35	8	26.43	26.05	12	159,337	0.01%
2021/03/04	932.1	26.99	914	27.02	26.60	18.1	158,383	0.01%	大買/大賣/
2021/03/03	2,238.1	26.91	2,186	26.96	27.60	52.1	157,418	0.03%	大買/大賣/
2021/03/02	2,092	28.25	2,041	27.62	27.10	51	155,628	0.03%	大買/大賣/
2021/02/26	498	28.16	481.5	28.48	29.00	16.5	151,002	0.01%	大買/大賣/
2021/02/25	38.1	28.99	22.1	29.04	28.50	16	148,592	0.01%
2021/02/24	497	28.40	585	28.47	27.90	-88	146,173	-0.06%	大買/大賣/
2021/02/23	2,356.1	28.91	2,182	28.91	28.25	174.1	142,744	0.12%	大買/大賣/鉅額交易
2021/02/22	13	27.98	244.1	28.13	28.15	-231.1	136,924	-0.17%	大賣/鉅額交易
2021/02/19	51	25.05	55	25.44	25.60	-4	134,800	0.00%
2021/02/18	85	25.01	90	25.11	25.55	-5	132,533	0.00%
2021/02/17	14	22.19	113	23.00	23.65	-99	127,312	-0.08%	大賣/
2021/02/05	413	21.78	314	21.85	21.50	99	124,684	0.08%	大買/大賣/
2021/02/04	736	21.60	800	21.76	21.95	-64	124,262	-0.05%	大買/大賣/
2021/02/03	74	21.60	37	21.85	21.60	37	123,587	0.03%
2021/02/02	121	19.46	143	20.81	20.95	-22	119,774	-0.02%	大買/大賣/
2021/02/01	35	19.09	16	19.40	19.05	19	118,145	0.02%
2021/01/29	56	20.21	5	20.16	19.75	51	116,569	0.04%
2021/01/28	34	20.80	22	20.85	20.70	12	115,488	0.01%
2021/01/27	164	20.86	40	20.93	20.80	124	114,260	0.11%	大買/鉅額交易
2021/01/26	218.3	22.14	215	21.80	21.60	3.3	112,583	0.00%	大買/大賣/
2021/01/25	108.5	23.32	36	23.43	23.00	72.6	110,642	0.07%	大買/
2021/01/22	33	21.62	44	21.55	22.60	-11	108,188	-0.01%
2021/01/21	88	21.11	208	21.16	20.85	-120	105,576	-0.11%	大賣/鉅額交易
2021/01/20	113	20.91	48	20.78	20.20	65	101,734	0.06%	大買/
2021/01/19	216.1	23.37	61	22.82	21.85	155.1	97,764	0.16%	大買/鉅額交易
2021/01/18	0	0.00	33.1	22.08	23.80	-33.1	93,141	-0.04%
2021/01/15	106.5	23.35	0	0.00	23.35	106.5	92,675	0.11%	大買/鉅額交易
2021/01/13	0	0.00	3.1	25.52	24.00	-3.1	91,662	0.00%
2021/01/12	0.2	25.70	0	0.00	25.70	0.2	90,925	0.00%
2021/01/11	3.2	28.25	15	28.47	28.55	-11.9	90,036	-0.01%
2021/01/08	5	26.24	1.1	26.40	27.30	3.9	89,573	0.00%
2021/01/07	0.1	25.95	0	0.00	25.95	0.1	88,545	0.00%
2021/01/06	9	30.60	59	30.18	28.80	-50	87,849	-0.06%
2021/01/05	0.1	31.85	17	31.20	32.00	-16.9	87,095	-0.02%
2021/01/04	79.1	31.29	100.5	31.60	32.15	-21.4	86,404	-0.02%
2020/12/31	53	28.36	52	28.71	29.25	1	84,864	0.00%
2020/12/30	33	27.25	222	27.27	27.50	-189	83,413	-0.23%	大賣/鉅額交易
2020/12/29	339	27.63	99.9	27.32	27.90	239.1	81,779	0.29%	大買/鉅額交易
2020/12/28	59	24.36	1.1	25.13	25.40	57.9	76,844	0.08%
2020/12/25	168	22.86	123	22.99	23.10	45	75,571	0.06%	大買/大賣/
2020/12/24	74	20.40	230.3	20.30	21.00	-156.3	72,724	-0.21%	大賣/鉅額交易
2020/12/23	49	18.57	56	18.45	20.40	-7	69,285	-0.01%
2020/12/22	161	19.31	77	18.83	18.55	84	65,900	0.13%	大買/
2020/12/21	24	18.41	81	18.23	18.95	-57	61,267	-0.09%
2020/12/18	89	16.77	137.2	16.38	17.25	-48.2	57,813	-0.08%	大賣/
2020/12/17	54	15.79	14	15.53	15.70	40	54,615	0.07%
2020/12/16	62	15.57	14.9	16.01	15.85	47.1	53,429	0.09%
2020/12/15	55	15.66	64	15.55	15.55	-9	51,443	-0.02%
2020/12/14	15	14.12	63	14.83	15.05	-48	47,680	-0.10%
2020/12/11	87	13.78	103	13.66	13.70	-16	45,914	-0.03%	大賣/
2020/12/10	53.7	14.45	7	14.28	14.35	46.7	44,395	0.11%
2020/12/09	62	14.25	22	14.47	14.40	40	43,318	0.09%
2020/12/08	31	13.91	91	13.96	14.05	-60	41,790	-0.14%
2020/12/07	1	12.95	30	12.88	12.85	-29	39,863	-0.07%
2020/12/04	5	12.75	30.7	12.75	12.85	-25.7	39,614	-0.06%
2020/12/03	28	12.86	0	0.00	12.75	28	39,836	0.07%
2020/12/02	38.5	12.74	6	13.00	12.90	32.5	39,983	0.08%
2020/12/01	35	12.85	4	12.85	13.05	31	39,773	0.08%
2020/11/30	30	13.35	0	0.00	13.25	30	39,186	0.08%
2020/11/27	16	13.59	3.6	13.61	13.60	12.5	38,799	0.03%
2020/11/26	240	13.78	101	13.90	13.55	139	39,024	0.36%	大買/大賣/鉅額交易
2020/11/25	26	13.45	8	13.53	13.60	18	37,940	0.05%
2020/11/24	51	13.05	14	13.11	13.05	37	36,503	0.10%
2020/11/23	6.5	12.97	52	13.00	13.00	-45.5	36,077	-0.13%
2020/11/20	7	12.74	1	12.65	12.80	6	36,061	0.02%
2020/11/19	1	12.90	20	12.80	12.75	-19	35,891	-0.05%
2020/11/18	39	12.71	118	12.74	13.00	-79	35,285	-0.22%	大賣/
2020/11/17	14.5	12.39	10	12.37	12.50	4.5	34,088	0.01%
2020/11/16	2	12.45	10	12.58	12.50	-8	33,507	-0.02%
2020/11/13	60	12.40	0	0.00	12.50	60	32,987	0.18%
2020/11/12	11	12.79	2	12.40	12.35	9	32,192	0.03%
2020/11/11	122	12.88	209	13.20	13.55	-87	31,069	-0.28%	大買/大賣/
2020/11/10	115	13.91	2	13.60	13.60	113	29,680	0.38%	大買/鉅額交易
2020/11/09	4	13.89	13	14.00	14.10	-9	27,977	-0.03%
2020/11/06	7	12.44	63	12.74	12.90	-56	26,436	-0.21%
2020/11/05	1	12.30	6	12.19	12.25	-5	25,773	-0.02%
2020/11/04	6	11.88	8	12.18	12.50	-2	25,082	-0.01%
2020/11/03	0	0.00	1	11.75	11.75	-1	24,036	0.00%
2020/11/02	102	11.66	0	0.00	11.60	102	23,624	0.43%	大買/鉅額交易
2020/10/30	0	0.00	60	11.55	11.50	-60	23,097	-0.26%
2020/10/29	10	10.95	10	11.10	11.60	0	22,271	0.00%
2020/10/28	1	11.40	13	11.45	11.45	-12	21,599	-0.06%
2020/10/27	6	11.55	3.6	11.74	12.00	2.4	20,898	0.01%
2020/10/26	5	11.75	42	12.05	12.10	-37	19,703	-0.19%
2020/10/23	50	10.86	10	10.95	11.00	40	17,875	0.22%
2020/10/20	0	0.00	1	10.50	10.60	-1	17,162	-0.01%
2020/10/19	0	0.00	5	10.55	10.45	-5	16,970	-0.03%
2020/10/16	0	0.00	5	10.45	10.40	-5	16,824	-0.03%
2020/10/13	2	10.33	0	0.00	10.25	2	16,135	0.01%
2020/10/08	0	0.00	10	10.00	10.05	-10	15,745	-0.06%
2020/10/07	0	0.00	7	10.23	10.20	-7	15,616	-0.04%
2020/10/05	1	10.05	42	10.05	10.15	-41	15,248	-0.27%
2020/09/29	0	0.00	8	9.57	9.61	-8	14,902	-0.05%
2020/09/28	3	9.50	0	0.00	9.45	3	14,780	0.02%
2020/09/25	0	0.00	10	9.67	9.75	-10	14,620	-0.07%
2020/09/24	0	0.00	3	9.20	9.01	-3	14,303	-0.02%
2020/09/23	16	9.60	20	9.50	9.44	-4	14,123	-0.03%
2020/09/22	13	9.97	1	10.05	9.97	12	13,868	0.09%
2020/09/18	3	9.87	2	9.97	9.88	1	13,530	0.01%
2020/09/17	2	9.90	20	9.88	9.91	-18	13,429	-0.13%
2020/09/16	8.1	9.86	10	10.05	9.81	-1.9	13,283	-0.01%
2020/09/14	40	10.30	10	10.15	10.10	30	12,854	0.23%
2020/09/11	13	10.28	64	10.76	10.20	-51	12,460	-0.41%
2020/09/10	34	10.91	0	0.00	10.95	34	11,789	0.29%
2020/09/09	0	0.00	77	11.07	11.30	-77	11,470	-0.67%
2020/09/08	26	11.40	55	11.45	11.25	-29	11,174	-0.26%
2020/09/07	2.7	11.80	12	12.08	11.95	-9.3	10,524	-0.09%
2020/09/04	23	11.40	5	11.42	11.50	18	9,850	0.18%
2020/09/03	10	11.20	7	11.01	11.05	3	9,363	0.03%
2020/09/02	4	10.40	0	0.00	11.00	4	8,900	0.04%
2020/09/01	45	10.37	20	10.50	10.60	25	8,377	0.30%
2020/08/31	0	0.00	3	10.10	10.10	-3	7,563	-0.04%
2020/08/28	20	9.27	2	9.35	9.21	18	7,152	0.25%
2020/08/27	29	9.45	2	9.35	9.36	27	6,942	0.39%
2020/08/26	8	9.19	30	9.38	9.61	-22	6,374	-0.35%
2020/08/25	0	0.00	45	8.70	8.74	-45	5,435	-0.83%
2020/08/24	50	7.78	0	0.00	7.95	50	5,058	0.99%
2020/08/21	30	7.87	0	0.00	7.84	30	4,964	0.60%
2020/08/18	0	0.00	70	8.29	8.43	-70	4,353	-1.61%
2020/08/17	6	8.47	0	0.00	8.62	6	4,208	0.14%
2020/08/14	2	8.52	4	8.53	8.59	-2	3,969	-0.05%
2020/08/12	15	7.38	0	0.00	7.69	15	3,270	0.46%
2020/08/11	90	7.54	2	7.81	7.81	88	2,909	3.03%
2020/08/10	1	6.73	0	0.00	7.10	1	2,437	0.04%
2020/06/29	0	0.00	30	6.49	6.47	-30	3,134	-0.96%
2020/06/05	0	0.00	10	6.82	6.85	-10	3,400	-0.29%
2020/05/22	100	6.75	0	0.00	6.68	100	3,282	3.05%
2020/05/15	1	6.35	0	0.00	6.32	1	3,201	0.03%
2020/05/13	1	6.38	1	6.39	6.59	0	3,177	0.00%
2020/05/12	1	6.32	0	0.00	6.31	1	3,173	0.03%
2020/05/06	5	6.33	0	0.00	6.36	5	3,106	0.16%
2020/05/05	5	6.45	0	0.00	6.43	5	3,090	0.16%
2020/04/28	0	0.00	4	6.25	6.25	-4	2,604	-0.15%
2020/04/17	4	5.48	0	0.00	5.41	4	2,346	0.17%
2020/01/10	0	0.00	10	7.23	7.23	-10	1,220	-0.82%
2019/12/03	2	7.42	0	0.00	7.50	2	1,315	0.15%
2019/11/29	0	0.00	8	7.25	7.29	-8	1,256	-0.64%
2019/11/28	8	6.90	0	0.00	7.09	8	1,212	0.66%
2019/11/27	0	0.00	10	7.10	7.10	-10	1,206	-0.83%
2019/11/20	10	7.00	0	0.00	7.03	10	1,195	0.84%
2019/11/12	10	7.50	0	0.00	7.48	10	1,160	0.86%
2019/11/11	10	7.50	0	0.00	7.51	10	1,196	0.84%
2019/11/01	10	7.59	10	7.59	7.59	0	1,267	0.00%
2019/10/29	12	7.67	0	0.00	7.64	12	1,325	0.91%
2019/09/27	0	0.00	0.1	7.79	7.80	-0.1	2,346	0.00%
2019/09/24	0	0.00	14	7.91	7.90	-14	2,362	-0.59%
2019/09/20	2	7.92	0	0.00	7.90	2	2,370	0.08%
2019/09/16	2	8.00	0	0.00	7.97	2	2,353	0.08%
2019/09/11	2	7.98	0	0.00	7.96	2	2,389	0.08%
2019/09/10	4	8.02	0	0.00	8.01	4	2,398	0.17%
2019/09/06	2	8.02	0	0.00	8.03	2	2,443	0.08%
2019/08/27	10	7.88	0	0.00	7.86	10	2,442	0.41%
2019/08/22	5	8.00	0.9	7.93	7.99	4.1	2,451	0.17%
2019/08/20	0	0.00	0.5	7.97	7.97	-0.5	2,434	-0.02%
2019/08/16	0	0.00	5	8.05	8.10	-5	2,397	-0.21%
2019/08/14	2	8.18	2	8.05	8.05	0	2,376	0.00%
2019/07/30	0	0.00	6.2	8.83	8.86	-6.2	2,385	-0.26%
2019/07/25	0	0.00	2	8.90	8.98	-2	2,357	-0.08%
2019/07/23	6	9.12	0	0.00	8.98	6	2,286	0.26%
2019/07/19	2	9.06	0	0.00	9.09	2	2,070	0.10%
2019/07/17	2	8.82	0	0.00	9.00	2	1,826	0.11%
2019/07/16	2	8.84	0	0.00	8.89	2	1,783	0.11%
2019/07/11	0	0.00	7	8.71	8.72	-7	1,722	-0.41%
2019/07/05	2	8.61	2	8.61	8.51	0	1,706	0.00%
2019/07/04	6	8.36	0	0.00	8.54	6	1,629	0.37%
2019/07/03	2	8.23	0	0.00	8.17	2	1,525	0.13%
2019/06/26	5	8.13	0	0.00	8.15	5	1,546	0.32%
2019/06/19	2	8.16	0	0.00	8.17	2	1,594	0.13%
2019/06/17	0	0.00	0.2	8.04	8.08	-0.2	1,586	-0.01%
2019/05/29	10	8.00	0	0.00	8.01	10	1,654	0.60%
2019/05/23	0	0.00	2	8.14	8.06	-2	1,881	-0.11%
2019/05/17	0	0.00	3	7.95	7.96	-3	1,875	-0.16%
2019/03/18	0	0.00	2	8.82	8.82	-2	1,990	-0.10%
2019/02/14	0	0.00	7	8.81	8.82	-7	2,299	-0.30%
2019/01/03	0	0.00	0.5	8.80	8.80	-0.5	3,204	-0.02%
2018/12/18	1	9.22	0	0.00	9.21	1	3,158	0.03%
2018/12/14	2	9.00	0	0.00	8.99	2	2,956	0.07%
2018/11/19	0.6	8.40	0	0.00	8.45	0.6	2,378	0.03%
2018/10/30	0	0.00	5	8.18	8.30	-5	2,581	-0.19%
2018/10/26	6	8.62	0	0.00	8.35	6	2,524	0.24%
2018/10/19	0	0.00	10	8.52	8.72	-10	2,364	-0.42%
2018/10/18	10	8.30	2	8.33	8.37	8	2,252	0.36%
2018/10/04	0	0.00	14	8.56	8.51	-14	2,074	-0.67%
2018/09/21	17	8.73	0	0.00	8.72	17	2,123	0.80%
2018/09/17	10	8.74	0	0.00	8.75	10	2,391	0.42%
2018/08/29	0	0.00	0	8.88	8.91	0	3,118	0.00%
2018/08/20	19	8.58	0	0.00	8.57	19	3,630	0.52%
2018/07/10	10	8.93	0	0.00	8.93	10	4,565	0.22%
2018/07/06	0	0.00	4.7	8.79	8.73	-4.7	4,603	-0.10%
2018/06/26	0	9.15	0	0.00	9.22	0	4,471	0.00%
2018/06/22	0	0.00	2	9.47	9.47	-2	4,403	-0.05%
2018/06/21	2	9.69	0	0.00	9.55	2	4,389	0.05%
2018/06/19	0	0.00	10	9.76	9.78	-10	4,407	-0.23%
2018/06/15	8	9.80	3	9.91	9.76	5	4,407	0.11%
2018/06/14	0	0.00	5	9.86	9.89	-5	4,375	-0.11%
2018/06/12	0	0.00	2	9.81	9.88	-2	4,309	-0.05%
2018/06/08	0	0.00	2	9.62	9.60	-2	4,190	-0.05%
2018/06/06	2	9.44	0	0.00	9.45	2	4,193	0.05%
2018/06/05	10	9.42	2	9.45	9.42	8	4,160	0.19%
2018/06/04	2	9.38	0	0.00	9.42	2	4,124	0.05%
2018/06/01	0.5	9.40	3	9.49	9.49	-2.5	4,042	-0.06%
2018/05/31	10	9.43	10	9.49	9.49	0	4,053	0.00%
2018/05/30	4	9.34	3	9.40	9.42	1	4,056	0.02%
2018/05/29	2	9.51	0	0.00	9.48	2	4,162	0.05%
2018/05/28	3	9.75	52	9.58	9.75	-49	4,399	-1.11%
2018/05/24	1	9.33	0	0.00	9.37	1	4,540	0.02%
2018/05/22	11	9.37	0	0.00	9.42	11	4,581	0.24%
2018/05/17	10	9.30	0	0.00	9.29	10	4,805	0.21%
2018/05/16	11	9.52	10	9.52	9.50	1	4,906	0.02%
2018/05/14	22	9.78	0	0.00	9.61	22	5,161	0.43%
2018/05/07	15	10.48	15	10.48	10.40	0	4,948	0.00%
2018/05/04	10	10.35	0	0.00	10.35	10	4,866	0.21%
2018/05/03	0	0.00	20	10.43	10.40	-20	4,871	-0.41%
2018/05/02	10	10.30	0	0.00	10.30	10	4,933	0.20%
2018/04/30	0	0.00	50	10.35	10.30	-50	5,019	-1.00%
2018/04/27	10	9.98	0	0.00	10.05	10	4,992	0.20%
2018/04/26	10	10.10	12	10.30	10.05	-2	5,030	-0.04%
2018/04/25	2	10.05	0	0.00	10.05	2	5,063	0.04%
2018/04/24	40	10.25	0	0.00	10.10	40	5,118	0.78%
2018/04/17	0	0.00	5	10.45	10.35	-5	5,361	-0.09%
2018/04/11	5	10.50	0	0.00	10.35	5	5,847	0.09%
2018/04/09	0.3	10.35	0	0.00	10.35	0.3	6,390	0.00%
2018/03/30	0	0.00	15.4	10.40	10.45	-15.4	7,564	-0.20%
2018/03/28	3	10.40	0	0.00	10.40	3	7,594	0.04%
2018/03/26	3	10.40	0	0.00	10.35	3	7,685	0.04%
2018/03/08	0	0.00	20	10.70	10.65	-20	7,904	-0.25%
2018/03/07	5	10.75	0	0.00	10.60	5	8,167	0.06%
2018/03/01	22	11.32	24	10.99	11.30	-2	8,897	-0.02%
2018/02/27	4	10.55	10	10.45	10.40	-6	8,617	-0.07%
2018/02/21	0	0.00	30.1	10.00	10.15	-30.1	8,486	-0.35%
2018/02/12	6	9.80	0	0.00	9.82	6	8,456	0.07%
2018/02/09	10	9.60	0	0.00	9.80	10	8,411	0.12%
2018/02/08	16	10.24	0	0.00	10.20	16	8,147	0.20%
2018/02/07	35	10.62	0	0.00	10.55	35	8,001	0.44%
2018/01/26	1	11.70	0	0.00	11.70	1	8,103	0.01%
2018/01/22	0	0.00	0.1	11.75	11.75	-0.1	8,333	0.00%
2018/01/17	0	0.00	5	11.90	11.90	-5	8,348	-0.06%
2018/01/15	2	12.10	0	0.00	12.00	2	8,478	0.02%
2018/01/12	0	0.00	5	12.00	12.00	-5	8,499	-0.06%
2018/01/05	10	12.35	0	0.00	12.30	10	8,333	0.12%
2018/01/02	145	12.40	170	12.40	12.40	-25	8,047	-0.31%	大買/大賣/