陽明 (2609)-第一金-新竹券商分點個股進出

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
71.3
漲跌
▼0.7
漲幅
-0.97%
成交量
17,962張
產業
上市航運類股
3472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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/23	7.1	71.62	221.1	72.07	71.30	-214	65,927	-0.32%	大賣/鉅額交易
2024/05/22	409.6	70.91	9	71.67	72.00	400.6	66,285	0.60%	大買/鉅額交易
2024/05/21	5.1	70.80	8	70.83	71.40	-2.9	67,030	0.00%
2024/05/20	24.1	71.87	1	72.10	72.50	23.1	67,811	0.03%
2024/05/17	13.6	71.29	15.1	71.96	71.00	-1.5	67,821	0.00%
2024/05/16	136.7	72.94	146.2	73.45	74.10	-9.5	67,308	-0.01%	大買/大賣/
2024/05/15	130.6	70.82	578.6	70.92	71.40	-448.1	62,532	-0.72%	大買/大賣/鉅額交易
2024/05/14	142.7	69.88	211.4	71.05	71.30	-68.8	59,266	-0.12%	大買/大賣/
2024/05/13	53.5	66.30	215	66.43	66.60	-161.6	51,583	-0.31%	大賣/鉅額交易
2024/05/10	115	57.93	158.2	59.76	60.60	-43.2	47,517	-0.09%	大買/大賣/
2024/05/09	52.1	55.01	241.8	54.89	55.10	-189.7	41,522	-0.46%	大賣/鉅額交易
2024/05/08	12	53.03	12	52.78	52.20	0	38,724	0.00%
2024/05/07	71	52.27	52.6	52.29	52.50	18.5	37,648	0.05%
2024/05/06	31	50.27	20	50.71	50.60	11	36,577	0.03%
2024/05/03	38.1	50.69	17.1	51.12	50.40	21	36,422	0.06%
2024/05/02	424.3	52.91	10	51.16	51.30	414.3	35,869	1.16%	大買/鉅額交易
2024/04/30	18	52.11	410	51.82	52.20	-392	34,907	-1.12%	大賣/鉅額交易
2024/04/29	71.9	53.67	200.2	53.31	52.90	-128.3	34,260	-0.37%	大賣/鉅額交易
2024/04/26	7.1	50.41	194.1	50.21	51.80	-187.1	31,859	-0.59%	大賣/鉅額交易
2024/04/25	5	46.84	34.5	46.71	47.10	-29.5	28,881	-0.10%
2024/04/24	169	46.78	222	46.32	46.70	-53	29,490	-0.18%	大買/大賣/
2024/04/23	0.1	45.70	1	45.70	45.85	-0.9	30,084	0.00%
2024/04/22	39	46.66	6.1	46.63	45.60	32.9	31,047	0.11%
2024/04/19	41	45.71	19	44.74	45.15	22	31,099	0.07%
2024/04/18	6	43.83	5	43.77	43.80	1	31,794	0.00%
2024/04/17	4	44.04	1.1	43.95	43.95	2.9	32,544	0.01%
2024/04/16	10	43.55	21	43.75	43.80	-11	35,643	-0.03%
2024/04/15	231	44.81	3	45.20	45.20	228	38,172	0.60%	大買/鉅額交易
2024/04/12	3.1	45.19	39	45.27	45.20	-35.9	39,648	-0.09%
2024/04/11	12	44.95	175	45.05	45.00	-163	42,860	-0.38%	大賣/鉅額交易
2024/04/10	1	44.60	0	0.00	44.40	1	47,471	0.00%
2024/04/09	13.1	45.15	13.2	45.27	44.95	-0.2	49,252	0.00%
2024/04/08	17.1	44.65	20	44.57	45.10	-2.9	51,653	-0.01%
2024/04/03	9.1	43.95	1	43.95	43.80	8.1	51,965	0.02%
2024/04/02	4.2	44.24	1	44.25	44.45	3.2	52,810	0.01%
2024/04/01	4.1	44.43	6	44.43	44.30	-2	54,419	0.00%
2024/03/29	0	44.40	4	44.55	44.40	-4	57,040	-0.01%
2024/03/28	6.1	44.13	10	44.14	44.10	-4	61,145	-0.01%
2024/03/27	9.1	44.21	1	44.15	44.15	8.1	66,969	0.01%
2024/03/26	387	44.50	11	44.94	44.15	376	72,282	0.52%	大買/鉅額交易
2024/03/25	2.2	45.37	2	45.65	45.60	0.2	74,413	0.00%
2024/03/22	2.2	45.24	80	45.15	45.15	-77.8	78,776	-0.10%
2024/03/21	3	45.57	27	46.22	45.45	-24	82,392	-0.03%
2024/03/20	24	45.01	2	45.20	44.95	22	82,759	0.03%
2024/03/19	4.5	45.34	15	45.57	45.30	-10.5	82,606	-0.01%
2024/03/18	27.2	45.17	40	45.56	45.15	-12.9	82,626	-0.02%
2024/03/15	121.2	46.58	7.2	46.62	46.50	114	82,622	0.14%	大買/鉅額交易
2024/03/14	10.2	47.74	1	47.85	47.75	9.2	81,884	0.01%
2024/03/13	20.2	48.96	14.1	48.76	48.70	6.1	81,628	0.01%
2024/03/12	14.5	48.99	5	48.98	48.95	9.5	81,399	0.01%
2024/03/11	13	48.54	303	48.48	48.60	-290	81,293	-0.36%	大賣/鉅額交易
2024/03/08	336	47.67	46	48.72	47.55	290	81,533	0.36%	大買/鉅額交易
2024/03/07	20.5	48.24	231.1	48.17	48.00	-210.6	81,653	-0.26%	大賣/鉅額交易
2024/03/06	81.2	48.27	6	48.08	48.00	75.2	81,835	0.09%
2024/03/05	6	49.03	74	49.21	48.60	-68	81,797	-0.08%
2024/03/04	110.1	48.27	4	48.34	48.90	106.1	81,501	0.13%	大買/鉅額交易
2024/03/01	4	49.15	9	49.11	49.15	-5	81,079	-0.01%
2024/02/29	11.5	49.84	85.8	49.70	49.85	-74.3	80,766	-0.09%
2024/02/27	5	48.85	18	48.92	48.55	-13	80,194	-0.02%
2024/02/26	7	48.97	3	49.10	48.70	4	79,816	0.01%
2024/02/23	23	49.24	2	50.03	49.10	21	79,548	0.03%
2024/02/22	8.1	49.82	29.2	50.03	49.95	-21.1	79,046	-0.03%
2024/02/21	28.1	48.73	27	48.95	48.35	1.1	77,991	0.00%
2024/02/20	12	47.87	22	47.90	48.15	-10	76,991	-0.01%
2024/02/19	22.1	46.73	23.5	46.90	46.90	-1.4	76,623	0.00%
2024/02/16	20	47.51	9	47.24	46.90	11	76,622	0.01%
2024/02/15	37.1	45.98	25	46.33	46.65	12.1	76,927	0.02%
2024/02/05	11	47.55	25	47.51	47.30	-14	76,416	-0.02%
2024/02/02	16	48.15	18	47.84	47.75	-2	76,221	0.00%
2024/02/01	1	48.95	4.5	49.07	49.15	-3.5	75,807	0.00%
2024/01/31	17.1	48.12	16	47.95	47.85	1.1	75,447	0.00%
2024/01/30	11	48.55	7	48.69	48.50	4	75,144	0.01%
2024/01/29	3.1	48.71	0	0.00	48.80	3.1	75,025	0.00%
2024/01/26	15	49.16	10	48.95	48.90	5	74,848	0.01%
2024/01/25	12.2	49.32	1	49.25	49.25	11.2	74,575	0.02%
2024/01/24	9.1	50.01	15	50.18	49.80	-5.9	74,259	-0.01%
2024/01/23	162	49.91	42	49.69	49.45	120	73,968	0.16%	大買/鉅額交易
2024/01/22	45	49.53	9	49.46	49.80	36	73,435	0.05%
2024/01/19	5	50.76	0	0.00	50.90	5	72,698	0.01%
2024/01/18	19	50.25	16	51.16	51.30	3	72,119	0.00%
2024/01/17	38	50.00	5	49.97	49.75	33	71,254	0.05%
2024/01/16	167	51.20	39	51.20	51.10	128	70,167	0.18%	大買/鉅額交易
2024/01/15	131	52.27	68.5	52.54	52.20	62.5	69,052	0.09%	大買/
2024/01/12	27	51.17	65.1	51.44	51.80	-38.1	68,101	-0.06%
2024/01/11	27.1	49.39	29	49.40	49.30	-1.9	66,573	0.00%
2024/01/10	127.5	49.17	89.1	49.16	48.80	38.4	65,947	0.06%	大買/
2024/01/09	98.5	51.93	35.1	51.82	51.70	63.4	62,747	0.10%
2024/01/08	76	56.94	66.1	57.05	56.50	9.9	59,929	0.02%
2024/01/05	142.4	57.90	147	57.94	58.00	-4.7	58,241	-0.01%	大買/大賣/
2024/01/04	131.1	56.38	225	56.75	57.30	-93.9	54,924	-0.17%	大買/大賣/
2024/01/03	62.1	54.05	58.5	54.28	54.00	3.6	50,539	0.01%
2024/01/02	59	53.66	46	53.93	53.00	13	48,572	0.03%
2023/12/29	6	51.70	32	51.50	51.30	-26	46,003	-0.06%
2023/12/28	17.5	52.23	12.1	51.88	51.90	5.4	45,551	0.01%
2023/12/27	46	53.42	28.2	53.29	52.60	17.8	44,588	0.04%
2023/12/26	98.6	52.44	84	52.31	52.00	14.6	43,061	0.03%
2023/12/25	170.2	52.99	110.1	52.79	51.80	60.1	40,417	0.15%	大買/大賣/
2023/12/22	445.1	57.56	454.4	57.14	57.50	-9.4	36,363	-0.03%	大買/大賣/
2023/12/21	142	53.17	255.7	52.93	55.40	-113.7	30,431	-0.37%	大買/大賣/鉅額交易
2023/12/20	63	49.66	125.1	49.83	50.40	-62.1	25,050	-0.25%	大賣/
2023/12/19	113.2	49.50	103.3	49.57	49.30	9.9	22,532	0.04%	大買/大賣/
2023/12/18	26.2	46.84	87.1	46.81	47.85	-60.9	18,279	-0.33%
2023/12/15	29	44.21	32	43.89	44.25	-3	14,910	-0.02%
2023/12/14	5	43.04	1.1	42.82	42.75	4	14,410	0.03%
2023/12/13	15	43.76	0	0.00	43.20	15	14,666	0.10%
2023/12/12	38.3	44.59	24	44.50	44.00	14.3	16,436	0.09%
2023/12/11	11	44.18	11	44.00	44.00	0	16,360	0.00%
2023/12/08	0	0.00	10	43.71	44.00	-10	16,264	-0.06%
2023/12/07	5	43.76	0	0.00	43.70	5	16,227	0.03%
2023/12/06	11	44.88	3	44.77	44.65	8	16,207	0.05%
2023/12/05	6.4	44.88	0	0.00	44.85	6.4	16,069	0.04%
2023/12/04	21.1	44.66	36	44.53	45.15	-14.9	15,536	-0.10%
2023/12/01	0	0.00	8	42.94	43.30	-8	14,717	-0.05%
2023/11/30	10	42.25	0	0.00	42.00	10	14,382	0.07%
2023/11/29	14.7	42.46	1	42.55	42.55	13.7	14,303	0.10%
2023/11/28	8	42.38	8.7	42.49	42.65	-0.7	14,280	0.00%
2023/11/27	10	42.00	19	41.92	42.00	-9	14,187	-0.06%
2023/11/24	11	41.45	19	41.55	41.75	-8	14,230	-0.06%
2023/11/22	22	41.74	11	41.59	41.55	11	14,285	0.08%
2023/11/21	12	41.94	24	41.90	41.90	-12	14,315	-0.08%
2023/11/20	2	41.95	1	42.00	42.00	1	14,564	0.01%
2023/11/17	16	41.88	15	41.89	41.80	1	14,695	0.01%
2023/11/16	14	42.02	19	42.12	42.15	-5	14,689	-0.03%
2023/11/15	29	41.73	19	42.00	42.10	10	14,752	0.07%
2023/11/14	23.1	42.25	26	41.63	41.50	-3	15,292	-0.02%
2023/11/13	35.1	41.53	15	41.48	41.45	20.1	15,000	0.13%
2023/11/10	12.3	41.33	18	41.58	41.30	-5.7	15,307	-0.04%
2023/11/09	10	41.85	10	41.95	41.85	0	15,399	0.00%
2023/11/08	5	42.08	3	41.95	41.90	2	15,698	0.01%
2023/11/07	1	42.30	1	42.20	42.25	0	15,767	0.00%
2023/11/06	14.6	42.04	10	42.08	42.30	4.6	15,975	0.03%
2023/11/03	0	0.00	6	43.13	43.25	-6	15,983	-0.04%
2023/11/02	1	42.60	5	42.57	42.65	-4	16,076	-0.02%
2023/11/01	10	42.05	17	42.17	42.10	-7	16,408	-0.04%
2023/10/31	2.3	42.32	0	0.00	42.10	2.3	16,745	0.01%
2023/10/30	0.1	43.10	0	0.00	43.25	0.1	16,865	0.00%
2023/10/27	0	0.00	3.2	42.71	43.00	-3.2	16,907	-0.02%
2023/10/26	5	42.00	6	42.39	42.45	-1	17,389	-0.01%
2023/10/25	10	42.25	10	42.45	42.30	0	17,925	0.00%
2023/10/24	10	42.00	18	42.14	42.20	-8	18,272	-0.04%
2023/10/23	10	42.20	10	41.95	41.95	0	18,667	0.00%
2023/10/20	2	42.10	4	42.18	42.35	-2	18,868	-0.01%
2023/10/19	2	42.05	22	42.64	42.70	-20	19,136	-0.10%
2023/10/18	0	42.05	1	42.40	42.30	-1	19,637	0.00%
2023/10/17	1.2	42.32	0	0.00	42.25	1.2	20,006	0.01%
2023/10/16	9	42.03	18	42.02	42.40	-9	20,676	-0.04%
2023/10/13	1	42.71	0	0.00	42.55	1	21,410	0.00%
2023/10/12	0	0.00	28	42.96	43.10	-28	21,726	-0.13%
2023/10/11	25	43.03	15	42.88	42.55	10	22,300	0.04%
2023/10/06	2	44.90	5	45.15	45.00	-3	23,265	-0.01%
2023/10/05	11	45.07	11	45.00	44.90	0	24,382	0.00%
2023/10/04	1	44.25	0	0.00	44.55	1	24,984	0.00%
2023/10/03	2	44.20	11	44.40	44.10	-9	25,836	-0.03%
2023/10/02	8.1	44.59	2	44.60	44.45	6.1	26,366	0.02%
2023/09/28	0.1	46.00	0	0.00	45.45	0.1	27,236	0.00%
2023/09/27	4	46.19	8	46.02	45.90	-4	30,489	-0.01%
2023/09/26	0	0.00	1.4	46.04	45.95	-1.4	33,006	0.00%
2023/09/25	0	45.65	1	45.75	45.95	-1	37,459	0.00%
2023/09/22	5	45.62	7	45.84	45.80	-2	39,241	-0.01%
2023/09/21	2	45.45	3.1	45.89	45.60	-1.1	39,654	0.00%
2023/09/20	6.1	46.56	20	46.47	46.30	-13.9	39,877	-0.03%
2023/09/19	19	45.89	16	45.75	45.85	3	39,695	0.01%
2023/09/18	29.1	45.91	37	45.71	45.50	-7.9	39,773	-0.02%
2023/09/15	74.8	46.30	70	46.64	46.45	4.8	39,977	0.01%
2023/09/14	27	44.13	7	44.41	44.60	20	38,125	0.05%
2023/09/13	0	43.10	1	43.30	43.30	-1	38,034	0.00%
2023/09/12	0	0.00	4.1	43.07	43.10	-4.1	38,359	-0.01%
2023/09/11	4	42.73	3	42.78	42.50	1	38,623	0.00%
2023/09/07	1	42.45	1	42.50	42.50	0	39,057	0.00%
2023/09/06	1.1	42.71	0	0.00	42.60	1.1	39,193	0.00%
2023/09/05	0	0.00	1	43.30	43.30	-1	39,357	0.00%
2023/09/04	1	42.20	1	43.00	42.90	0	39,782	0.00%
2023/09/01	1	42.30	0	0.00	42.10	1	39,716	0.00%
2023/08/31	0	0.00	1	42.75	42.25	-1	39,828	0.00%
2023/08/30	4	42.70	3	42.52	42.25	1	39,936	0.00%
2023/08/29	1	42.45	0.1	42.15	42.50	0.9	40,016	0.00%
2023/08/28	2	41.95	4	41.95	42.00	-2	40,157	0.00%
2023/08/25	1	42.15	3	42.18	42.05	-2	40,320	0.00%
2023/08/24	24.1	42.24	21.1	42.09	41.95	3	40,373	0.01%
2023/08/23	5	43.19	5	43.05	42.95	0	40,250	0.00%
2023/08/22	0.1	43.40	3.1	43.30	43.30	-3	40,211	-0.01%
2023/08/21	6.1	43.39	3	43.30	43.10	3.1	40,225	0.01%
2023/08/18	14.1	44.31	16	44.59	43.90	-1.9	40,110	0.00%
2023/08/17	34	41.60	32	41.56	42.55	2	39,468	0.01%
2023/08/16	6.1	42.16	0	0.00	42.05	6.1	39,345	0.02%
2023/08/15	19	43.64	13	43.79	43.60	6	39,023	0.02%
2023/08/14	8.4	44.10	1.1	44.24	44.05	7.3	38,934	0.02%
2023/08/11	3	45.13	9	45.36	45.30	-6	38,727	-0.02%
2023/08/10	2	45.35	4	45.69	45.50	-2	38,714	-0.01%
2023/08/09	3	46.12	6.5	46.49	46.00	-3.5	38,759	-0.01%
2023/08/08	0	0.00	22	46.46	46.40	-22	38,698	-0.06%
2023/08/07	26.7	45.79	3.1	46.05	46.40	23.6	38,780	0.06%
2023/08/04	6	46.89	0	0.00	47.15	6	38,682	0.02%
2023/08/02	6.2	46.74	1	47.00	46.45	5.2	38,518	0.01%
2023/08/01	1	46.80	11	46.75	46.80	-10	38,578	-0.03%
2023/07/31	22.1	47.09	6	47.25	46.50	16.1	38,652	0.04%
2023/07/28	23	47.81	7	47.78	47.75	16	38,349	0.04%
2023/07/27	8.1	47.08	5	47.26	46.90	3.1	38,170	0.01%
2023/07/26	10.1	46.83	18	46.67	46.90	-8	38,213	-0.02%
2023/07/25	19.2	45.73	9.3	45.68	45.60	9.9	38,023	0.03%
2023/07/24	20.3	45.91	12	45.85	45.75	8.3	38,172	0.02%
2023/07/21	12.4	47.63	2	48.00	47.35	10.4	38,225	0.03%
2023/07/20	7.2	47.53	16.1	47.58	48.40	-8.9	37,923	-0.02%
2023/07/19	18	46.90	8.2	46.65	46.80	9.9	37,424	0.03%
2023/07/18	22.1	46.45	25	46.42	46.30	-2.9	37,107	-0.01%
2023/07/17	7.2	45.05	11	45.18	45.05	-3.8	36,551	-0.01%
2023/07/14	18	44.99	29	44.99	44.60	-11	36,353	-0.03%
2023/07/13	32.3	44.63	20.4	44.69	44.00	11.9	36,109	0.03%
2023/07/12	28.6	46.83	64	46.42	46.25	-35.4	35,144	-0.10%
2023/07/11	15.4	48.77	16.1	48.49	48.40	-0.7	34,359	0.00%
2023/07/10	29.7	49.41	25	49.30	48.85	4.7	33,858	0.01%
2023/07/07	5	50.76	13.3	50.94	50.60	-8.3	33,170	-0.02%
2023/07/06	46.3	51.27	78	51.29	51.00	-31.7	32,733	-0.10%
2023/07/05	156.2	52.14	167	51.89	51.70	-10.8	32,089	-0.03%	大買/大賣/
2023/07/04	91.3	54.04	57.1	54.13	54.20	34.2	29,285	0.12%
2023/07/03	255.5	68.15	208.2	67.48	69.30	47.2	26,890	0.18%	大買/大賣/
2023/06/30	46.2	61.99	20.2	62.41	63.00	26	22,631	0.11%
2023/06/29	20.4	60.16	27	60.02	60.10	-6.6	20,969	-0.03%
2023/06/28	24.7	60.62	42	60.59	60.70	-17.3	20,607	-0.08%
2023/06/27	4.1	61.26	2.1	61.32	61.10	2	20,361	0.01%
2023/06/26	8.2	61.34	2	61.80	61.10	6.2	20,295	0.03%
2023/06/21	16.2	62.10	7.6	62.21	61.50	8.6	20,189	0.04%
2023/06/20	4	63.53	15	63.38	63.20	-11	19,866	-0.06%
2023/06/19	5.2	63.88	1	64.30	63.50	4.2	19,802	0.02%
2023/06/16	12.6	64.68	26	64.73	64.80	-13.5	19,725	-0.07%
2023/06/15	13.7	64.11	9.1	64.39	64.10	4.6	19,599	0.02%
2023/06/14	12.8	64.20	22.1	64.24	64.30	-9.4	19,652	-0.05%
2023/06/13	3.1	62.90	5.1	63.20	63.20	-2	20,100	-0.01%
2023/06/12	6	62.35	19	62.53	63.00	-13	21,149	-0.06%
2023/06/09	8	62.55	8.7	62.66	62.90	-0.7	22,330	0.00%
2023/06/08	3	62.60	38	62.11	62.60	-35	23,461	-0.15%
2023/06/07	21	61.74	7	61.51	61.70	14	26,858	0.05%
2023/06/06	7	61.44	12.1	61.57	61.70	-5.1	27,226	-0.02%
2023/06/05	20.1	61.08	1	61.20	60.90	19.1	27,587	0.07%
2023/06/02	1.4	61.53	7	61.44	61.50	-5.6	27,811	-0.02%
2023/06/01	6.4	60.77	0	0.00	61.40	6.4	28,459	0.02%
2023/05/31	8	61.41	0	0.00	60.80	8	29,434	0.03%
2023/05/30	5	61.74	1.2	61.69	61.30	3.8	29,898	0.01%
2023/05/29	9.2	62.07	5.1	62.06	62.00	4.1	30,085	0.01%
2023/05/26	0.2	61.69	1	61.10	61.30	-0.8	30,598	0.00%
2023/05/25	2.1	61.21	0	0.00	61.10	2.1	31,159	0.01%
2023/05/24	1.1	61.80	3	61.80	61.90	-1.9	31,696	-0.01%
2023/05/23	3.3	61.73	0	61.90	61.70	3.3	32,291	0.01%
2023/05/22	2	61.70	2	61.70	62.10	0	32,291	0.00%
2023/05/19	1	61.20	4.1	61.45	61.30	-3.1	32,218	-0.01%
2023/05/18	6.3	61.31	0	0.00	61.30	6.3	32,251	0.02%
2023/05/17	2	61.35	3	61.27	61.20	-1	32,327	0.00%
2023/05/16	1.2	61.02	4	61.15	60.90	-2.8	32,444	-0.01%
2023/05/15	4.1	59.53	3	60.77	61.20	1.1	32,668	0.00%
2023/05/12	2.1	60.40	74	60.40	60.20	-71.9	32,769	-0.22%
2023/05/11	10.1	60.56	15	60.62	60.10	-4.9	32,791	-0.01%
2023/05/10	15	61.25	3	61.33	61.60	12	32,647	0.04%
2023/05/09	21.1	60.56	3	60.33	60.30	18.1	32,509	0.06%
2023/05/08	30.1	60.73	9	60.60	60.50	21.1	32,727	0.06%
2023/05/05	4.2	61.10	2	61.15	61.20	2.2	33,125	0.01%
2023/05/04	9.1	60.79	1	61.20	60.80	8.1	33,362	0.02%
2023/05/03	19.4	60.93	5	61.00	60.70	14.4	33,379	0.04%
2023/05/02	20.2	61.54	2	61.80	61.90	18.2	33,340	0.05%
2023/04/28	2	63.25	3	63.03	63.10	-1	33,450	0.00%
2023/04/27	14.4	61.88	6	61.57	61.70	8.4	33,449	0.03%
2023/04/26	17.6	62.63	32	62.60	62.40	-14.4	33,449	-0.04%
2023/04/25	11	64.18	1	63.70	63.70	10	33,282	0.03%
2023/04/24	6	64.73	0.3	65.00	64.70	5.8	33,348	0.02%
2023/04/21	15.1	65.17	4	65.30	64.90	11.1	33,497	0.03%
2023/04/20	4	67.03	7	66.94	66.40	-3	33,407	-0.01%
2023/04/19	3	66.03	4.6	66.03	66.00	-1.6	33,575	0.00%
2023/04/18	20	67.14	14.4	66.59	66.40	5.6	33,590	0.02%
2023/04/17	5.2	67.62	4.1	67.60	67.70	1.1	33,504	0.00%
2023/04/14	6	66.83	8	66.83	66.80	-2	33,500	-0.01%
2023/04/13	9	66.21	6	66.15	66.30	3	33,627	0.01%
2023/04/12	12.2	66.47	14	66.35	66.40	-1.8	33,872	-0.01%
2023/04/11	3	65.83	2	65.70	65.60	1	33,885	0.00%
2023/04/10	8.4	66.00	12	66.25	65.70	-3.6	34,120	-0.01%
2023/04/07	4	65.50	11.1	65.08	65.60	-7.1	34,136	-0.02%
2023/04/06	24	64.55	4.3	64.15	64.00	19.7	34,381	0.06%
2023/03/31	27	64.22	10	64.30	64.30	17	34,969	0.05%
2023/03/30	17.3	63.42	15	63.30	63.30	2.3	37,128	0.01%
2023/03/29	15.2	63.66	6	63.57	63.50	9.2	38,375	0.02%
2023/03/28	5.1	64.01	3	64.70	64.00	2.1	39,630	0.01%
2023/03/27	13	64.11	3	64.20	64.20	10	41,065	0.02%
2023/03/24	10	64.09	6	64.03	64.20	4	43,592	0.01%
2023/03/23	17	64.31	8	64.39	64.10	9	43,772	0.02%
2023/03/22	1	65.70	0	0.00	65.30	1	43,827	0.00%
2023/03/21	7.5	65.69	3	65.43	65.10	4.5	44,274	0.01%
2023/03/20	23	66.08	1	65.90	65.80	22	44,251	0.05%
2023/03/17	3	65.13	8	65.36	65.40	-5	44,367	-0.01%
2023/03/16	42.2	65.22	102.1	65.59	64.70	-59.9	44,186	-0.14%	大賣/
2023/03/15	38.9	67.68	152.7	67.97	66.50	-113.9	43,768	-0.26%	大賣/鉅額交易
2023/03/14	114	67.70	63	67.93	67.50	51	43,133	0.12%	大買/
2023/03/13	31.5	69.10	28.8	69.20	69.10	2.7	42,354	0.01%
2023/03/10	252.1	68.64	113.8	69.30	68.70	138.4	41,250	0.34%	大買/大賣/鉅額交易
2023/03/09	25	66.62	12	66.73	67.00	13	38,207	0.03%
2023/03/08	10.3	66.39	94.1	66.46	66.30	-83.8	38,303	-0.22%
2023/03/07	7	67.26	16	67.16	67.40	-9	38,327	-0.02%
2023/03/06	15	67.48	16	67.71	67.50	-1	38,351	0.00%
2023/03/03	18	65.86	16	66.22	67.10	2	38,223	0.01%
2023/03/02	23.2	65.65	45.3	65.65	65.60	-22.1	37,646	-0.06%
2023/03/01	11.1	63.32	11	63.72	63.80	0.1	37,249	0.00%
2023/02/24	17.1	64.32	24	64.58	64.60	-6.9	37,154	-0.02%
2023/02/23	42.3	63.87	18	64.19	64.30	24.3	36,786	0.07%
2023/02/22	33	62.74	25	62.93	62.60	8	36,541	0.02%
2023/02/21	8.2	62.55	14	61.93	62.80	-5.8	36,156	-0.02%
2023/02/20	5.1	60.38	5	60.36	60.50	0.1	36,047	0.00%
2023/02/17	11.2	59.71	10	59.70	59.80	1.2	36,564	0.00%
2023/02/16	13.2	60.21	10	60.30	60.30	3.2	37,101	0.01%
2023/02/15	98.1	59.92	100	60.35	60.00	-1.9	38,017	0.00%
2023/02/14	10	59.70	14.1	60.44	60.70	-4.1	38,376	-0.01%
2023/02/13	20.3	59.00	31	59.07	59.00	-10.7	38,820	-0.03%
2023/02/10	22.1	60.75	8.3	60.87	60.60	13.8	39,575	0.03%
2023/02/09	10.2	61.80	10	61.70	61.70	0.2	39,863	0.00%
2023/02/08	15.9	61.89	12.8	61.81	61.80	3.1	40,532	0.01%
2023/02/07	2.1	61.76	0	0.00	61.70	2.1	40,938	0.01%
2023/02/06	78.1	61.92	19	62.05	61.70	59.1	41,610	0.14%
2023/02/03	37.3	64.15	20	64.00	63.60	17.3	41,807	0.04%
2023/02/02	18.4	63.07	13	63.30	63.50	5.4	41,682	0.01%
2023/02/01	6.4	62.75	0.1	62.60	62.40	6.3	41,946	0.02%
2023/01/31	4.2	62.25	25	62.10	62.50	-20.8	42,304	-0.05%
2023/01/30	31.3	61.66	17	61.51	61.30	14.3	42,519	0.03%
2023/01/17	16	61.82	12	61.90	62.00	4	42,507	0.01%
2023/01/16	31.6	61.12	14	60.91	61.10	17.6	42,923	0.04%
2023/01/13	12	62.32	15	62.03	61.90	-3	42,948	-0.01%
2023/01/12	17	62.92	22	62.28	62.00	-5	43,652	-0.01%
2023/01/11	50	63.49	48	63.74	63.20	2	43,990	0.00%
2023/01/10	55	63.13	16	63.06	62.90	39	44,451	0.09%
2023/01/09	12.1	63.09	58	63.32	63.30	-46	45,826	-0.10%
2023/01/06	13	63.48	12	63.78	63.60	1	46,392	0.00%
2023/01/05	65.5	64.03	56	64.24	63.70	9.5	46,811	0.02%
2023/01/04	26.3	64.11	13	63.58	63.50	13.3	47,306	0.03%
2023/01/03	51.2	64.99	15	64.75	64.60	36.2	47,512	0.08%
2022/12/30	26.2	65.64	49	65.83	65.50	-22.8	47,447	-0.05%
2022/12/29	12	64.33	7	63.86	64.80	5	47,766	0.01%
2022/12/28	31.5	64.71	12	63.91	63.90	19.5	48,395	0.04%
2022/12/27	46	65.63	21.1	65.26	65.10	24.9	48,879	0.05%
2022/12/26	19	66.05	2	65.35	65.00	17	49,611	0.03%
2022/12/23	79	67.02	30	67.07	67.30	49	49,849	0.10%
2022/12/22	134	67.70	111.2	67.79	68.00	22.8	49,962	0.05%	大買/大賣/
2022/12/21	38	65.41	9.6	65.79	65.70	28.4	48,536	0.06%
2022/12/20	4.5	64.57	13	65.62	63.90	-8.5	48,045	-0.02%
2022/12/19	49.2	65.35	43.1	65.47	64.30	6.1	48,056	0.01%
2022/12/16	87	64.61	117	65.01	65.30	-30	47,130	-0.06%	大賣/
2022/12/15	13	62.68	14.1	62.87	62.80	-1.1	45,315	0.00%
2022/12/14	15	62.18	21	62.00	62.00	-6	46,068	-0.01%
2022/12/13	22	62.72	45	63.23	63.20	-23	46,340	-0.05%
2022/12/12	7	62.13	8	62.00	61.80	-1	46,966	0.00%
2022/12/09	14	61.57	18	62.34	62.80	-4	47,494	-0.01%
2022/12/08	19	60.76	14	60.86	61.00	5	47,928	0.01%
2022/12/07	35	61.47	32	60.90	60.90	3	48,316	0.01%
2022/12/06	54.1	62.85	27	61.72	61.70	27.1	48,303	0.06%
2022/12/05	31	64.30	26.2	64.02	63.80	4.8	48,689	0.01%
2022/12/02	12	64.83	1	64.80	64.80	11	49,137	0.02%
2022/12/01	34	66.21	32.1	66.27	65.40	1.9	49,641	0.00%
2022/11/30	0	0.00	5	65.68	66.10	-5	49,206	-0.01%
2022/11/29	9	64.37	8.6	64.75	65.10	0.4	49,503	0.00%
2022/11/28	8	63.71	4	63.58	63.50	4	50,617	0.01%
2022/11/25	10	65.32	56	65.16	64.90	-46	50,539	-0.09%
2022/11/24	18	63.59	11	63.50	64.60	7	50,633	0.01%
2022/11/23	4	62.63	5.1	62.74	62.50	-1.1	50,427	0.00%
2022/11/22	30	61.85	1	61.90	61.70	29	50,768	0.06%
2022/11/21	13.1	61.95	15	61.40	61.40	-2	50,760	0.00%
2022/11/18	27	63.91	23	64.34	63.00	4	50,662	0.01%
2022/11/17	14	64.68	3.1	64.80	64.80	10.9	50,562	0.02%
2022/11/16	17	64.89	7	64.86	64.60	10	50,600	0.02%
2022/11/15	17.5	65.67	10	65.30	65.30	7.5	50,611	0.01%
2022/11/14	15	65.75	13	66.15	66.20	2	50,242	0.00%
2022/11/11	22	66.04	2	65.85	65.20	20	49,814	0.04%
2022/11/10	8	64.24	11.1	64.32	64.30	-3.1	49,247	-0.01%
2022/11/09	5	64.04	6	64.00	64.50	-1	49,377	0.00%
2022/11/08	5	63.92	24.1	63.95	63.40	-19.1	49,893	-0.04%
2022/11/07	18.2	62.49	17.1	62.56	62.30	1.1	49,150	0.00%
2022/11/04	5	61.12	5	61.20	61.20	0	48,969	0.00%
2022/11/03	2	57.90	4.1	59.76	60.20	-2.1	48,969	0.00%
2022/11/02	21	60.46	19	60.28	59.80	2	49,333	0.00%
2022/11/01	5	59.68	2	60.60	59.10	3	49,288	0.01%
2022/10/31	4	60.03	65	59.96	60.20	-61	49,669	-0.12%
2022/10/28	8	61.69	7	60.91	60.60	1	49,591	0.00%
2022/10/27	7	61.86	12.1	62.44	63.20	-5.1	49,294	-0.01%
2022/10/26	9	60.96	9	61.48	61.90	0	49,355	0.00%
2022/10/25	7	61.73	11.1	61.58	61.50	-4.1	49,192	-0.01%
2022/10/24	8	63.15	5	62.50	62.10	3	49,952	0.01%
2022/10/21	13	61.75	5	61.52	61.00	8	49,859	0.02%
2022/10/20	31	59.78	8	59.70	61.80	23	49,937	0.05%
2022/10/19	64.2	63.11	18.2	63.09	63.00	46	49,334	0.09%
2022/10/18	12.1	61.78	22	61.90	61.90	-9.9	49,242	-0.02%
2022/10/17	27.1	58.60	32	58.29	60.00	-4.9	49,301	-0.01%
2022/10/14	29.2	61.71	23.1	62.05	62.80	6.1	48,372	0.01%
2022/10/13	7	61.31	7	59.89	59.30	0	48,140	0.00%
2022/10/12	9	61.59	13.2	61.90	61.60	-4.2	48,515	-0.01%
2022/10/11	4	64.30	0.3	64.03	63.70	3.7	48,132	0.01%
2022/10/07	1	65.10	3.3	65.04	65.10	-2.3	48,274	0.00%
2022/10/06	16	63.41	19	64.35	65.00	-3	48,762	-0.01%
2022/10/05	32	65.06	21.1	65.04	64.70	10.9	48,742	0.02%
2022/10/04	19	63.85	12.1	63.98	63.80	6.9	48,954	0.01%
2022/10/03	5.1	63.08	18.8	62.62	63.50	-13.7	48,972	-0.03%
2022/09/30	36	60.33	35.4	59.06	61.50	0.6	49,276	0.00%
2022/09/29	32	61.23	37	61.13	59.90	-5	49,257	-0.01%
2022/09/28	39.2	61.33	44	60.50	60.30	-4.8	49,185	-0.01%
2022/09/27	63	63.24	57	63.48	63.80	6	49,868	0.01%
2022/09/26	56.2	63.20	82	62.41	61.60	-25.8	50,080	-0.05%
2022/09/23	4	67.80	19	68.13	67.40	-15	50,087	-0.03%
2022/09/22	49.2	66.84	46	66.58	66.50	3.2	50,980	0.01%
2022/09/21	30.1	68.47	27.7	68.58	68.90	2.5	52,291	0.00%
2022/09/20	7.1	69.66	7	69.27	68.50	0.1	53,657	0.00%
2022/09/19	35.4	68.94	33.1	68.96	68.00	2.3	54,545	0.00%
2022/09/16	7	71.46	6	71.82	73.50	1	55,737	0.00%
2022/09/15	10	73.69	16	72.79	72.60	-6	57,078	-0.01%
2022/09/14	3.1	69.81	5	70.08	71.80	-1.9	58,063	0.00%
2022/09/13	18	71.70	16	71.31	71.10	2	58,936	0.00%
2022/09/12	10	70.58	25	69.44	71.00	-15	60,447	-0.02%
2022/09/08	48.3	68.02	37	67.91	67.80	11.3	60,618	0.02%
2022/09/07	16	69.05	17	69.44	69.60	-1	60,925	0.00%
2022/09/06	13.2	71.59	16	70.84	70.60	-2.9	60,618	0.00%
2022/09/05	6	70.70	23.9	70.32	70.80	-17.9	60,842	-0.03%
2022/09/02	68.8	73.07	58	72.15	71.10	10.8	60,915	0.02%
2022/09/01	26.7	77.31	6	77.07	76.80	20.7	59,901	0.03%
2022/08/31	14.2	77.90	14.1	78.01	78.90	0.1	60,664	0.00%
2022/08/30	9.4	78.96	8	79.05	78.90	1.4	61,022	0.00%
2022/08/29	33.1	78.93	2.1	79.30	79.60	31	60,912	0.05%
2022/08/26	17	84.00	9	83.78	83.40	8	60,860	0.01%
2022/08/25	8	83.35	9	83.21	83.40	-1	60,824	0.00%
2022/08/24	18.2	82.00	2	82.90	82.10	16.2	61,032	0.03%
2022/08/23	4.1	83.32	1	83.20	83.00	3.1	61,445	0.01%
2022/08/22	15.2	83.96	15	83.58	83.60	0.2	61,908	0.00%
2022/08/19	0.1	86.60	10	86.20	86.40	-10	62,006	-0.02%
2022/08/18	8	86.39	18	86.68	86.50	-10	62,392	-0.02%
2022/08/17	40.1	86.88	35	86.60	86.40	5.1	62,883	0.01%
2022/08/16	22.2	86.85	20	86.34	86.00	2.2	63,549	0.00%
2022/08/15	39.3	87.91	11	88.28	87.50	28.3	65,024	0.04%
2022/08/12	5.1	91.20	9	91.13	91.10	-3.9	64,330	-0.01%
2022/08/11	23	92.20	37	92.20	91.00	-14	64,799	-0.02%
2022/08/10	20.2	92.01	54	91.93	91.10	-33.9	64,739	-0.05%
2022/08/09	22.1	91.67	31.3	92.51	93.30	-9.2	64,922	-0.01%
2022/08/08	9	90.09	18.3	90.66	91.10	-9.2	65,189	-0.01%
2022/08/05	7.5	89.76	20.1	89.73	90.50	-12.6	64,822	-0.02%
2022/08/04	12	86.58	11.1	86.63	87.50	0.9	64,639	0.00%
2022/08/03	5.1	87.40	8.2	87.41	87.00	-3.1	64,774	0.00%
2022/08/02	32	87.60	11	87.73	87.50	21	65,237	0.03%
2022/08/01	21	89.15	9	89.91	90.00	12	65,706	0.02%
2022/07/29	16	89.44	66.1	89.18	89.60	-50.1	66,156	-0.08%
2022/07/28	44	86.88	18	86.82	86.50	26	66,003	0.04%
2022/07/27	15	87.35	19.1	87.86	88.20	-4.1	66,676	-0.01%
2022/07/26	24	86.38	29.4	86.85	86.70	-5.4	66,726	-0.01%
2022/07/25	31.1	86.75	31.2	87.07	86.90	-0.1	67,735	0.00%
2022/07/22	3.2	89.02	10.3	89.46	89.50	-7.1	67,498	-0.01%
2022/07/21	24.1	87.82	17.2	87.99	88.30	6.9	67,386	0.01%
2022/07/20	27.2	88.25	4.1	86.69	86.60	23.1	67,091	0.03%
2022/07/19	13.9	87.86	13.3	87.84	87.80	0.6	67,290	0.00%
2022/07/18	9.1	86.59	10.2	85.72	85.60	-1.2	67,138	0.00%
2022/07/15	31.4	86.53	14	86.17	86.00	17.4	67,442	0.03%
2022/07/14	10	85.70	15.7	86.22	87.50	-5.6	67,226	-0.01%
2022/07/13	23.2	84.93	24.3	85.14	83.90	-1.1	66,766	0.00%
2022/07/12	61.1	83.85	30	82.90	82.10	31.1	66,490	0.05%
2022/07/11	8.1	86.88	45.1	87.16	88.20	-37	65,798	-0.06%
2022/07/08	64	86.45	32.1	86.08	86.50	31.9	65,521	0.05%
2022/07/07	26.1	81.25	20.3	82.20	83.20	5.8	64,780	0.01%
2022/07/06	14	81.66	7.2	81.95	80.30	6.8	64,637	0.01%
2022/07/05	72	81.38	86.2	82.06	82.10	-14.2	64,396	-0.02%
2022/07/04	16.4	77.46	10	77.69	78.20	6.4	63,460	0.01%
2022/07/01	67.1	80.36	70	80.27	77.80	-2.9	63,137	0.00%
2022/06/30	31.1	82.79	44.3	82.68	82.30	-13.2	62,173	-0.02%
2022/06/29	44.4	86.99	48.6	86.54	85.50	-4.2	61,324	-0.01%
2022/06/28	65.7	89.53	50	90.37	91.70	15.7	59,592	0.03%
2022/06/27	18.1	85.59	121.2	85.65	86.10	-103.1	57,684	-0.18%	大賣/鉅額交易
2022/06/24	210.2	99.39	70.1	99.21	98.30	140.1	56,688	0.25%	大買/鉅額交易
2022/06/23	95.6	98.55	100.4	98.74	96.20	-4.8	55,115	-0.01%
2022/06/22	26.9	103.92	33	103.18	101.00	-6.1	54,660	-0.01%
2022/06/21	36.3	110.45	36.3	109.64	109.50	0	53,484	0.00%
2022/06/20	66	113.28	56	114.29	111.50	10	52,638	0.02%
2022/06/17	19.6	116.82	18.1	117.53	119.50	1.5	51,241	0.00%
2022/06/16	71.4	120.04	48.3	120.30	117.00	23.2	51,178	0.05%
2022/06/15	15	123.00	22.8	122.84	122.00	-7.8	51,700	-0.02%
2022/06/14	14.3	121.29	19.5	122.59	123.50	-5.3	54,011	-0.01%
2022/06/13	35.2	121.54	11	121.14	120.50	24.2	58,139	0.04%
2022/06/10	15.1	125.70	13	125.69	126.00	2.1	62,125	0.00%
2022/06/09	25.1	126.62	3.5	127.07	126.50	21.6	64,603	0.03%
2022/06/08	29.5	129.80	27.4	129.48	130.00	2.1	64,840	0.00%
2022/06/07	2	127.00	6	127.33	127.00	-4	65,936	-0.01%
2022/06/06	17	127.18	17	128.06	126.50	0	68,012	0.00%
2022/06/02	0.3	126.50	10	126.30	126.50	-9.7	70,608	-0.01%
2022/06/01	1.1	125.55	7	126.79	126.00	-5.9	74,008	-0.01%
2022/05/31	13.2	125.15	4.2	125.57	124.50	9	78,382	0.01%
2022/05/30	21.2	127.21	5.1	127.30	127.00	16.2	79,315	0.02%
2022/05/27	9.8	126.99	19.4	127.29	128.00	-9.6	79,731	-0.01%
2022/05/26	7.2	127.07	12.5	127.26	125.50	-5.3	80,643	-0.01%
2022/05/25	35	126.49	8.3	126.62	127.00	26.7	81,062	0.03%
2022/05/24	18	126.64	21.3	126.91	125.00	-3.3	81,523	0.00%
2022/05/23	13.2	123.57	79.5	125.15	127.00	-66.3	81,311	-0.08%
2022/05/20	10	117.55	6.1	117.58	117.50	3.9	80,820	0.00%
2022/05/19	13.5	113.71	15	113.24	115.00	-1.6	81,893	0.00%
2022/05/18	16	117.53	10.8	117.58	117.50	5.2	82,686	0.01%
2022/05/17	40.1	117.23	15	117.07	116.50	25.1	82,835	0.03%
2022/05/16	82.5	119.67	13	119.50	119.00	69.5	82,318	0.08%
2022/05/13	13	123.73	16.3	123.64	123.50	-3.3	81,633	0.00%
2022/05/12	16	122.19	16	122.00	121.00	0	82,357	0.00%
2022/05/11	31	124.97	17	124.68	124.00	14	82,420	0.02%
2022/05/10	9	126.45	30	125.55	127.50	-21	82,463	-0.03%
2022/05/09	15.3	126.63	3.7	127.99	126.00	11.7	82,564	0.01%
2022/05/06	28.6	128.76	26	129.56	130.50	2.6	83,956	0.00%
2022/05/05	18	130.64	21.5	130.27	130.00	-3.5	84,000	0.00%
2022/05/04	18.1	129.78	38.5	129.95	130.00	-20.4	83,662	-0.02%
2022/05/03	9	125.61	10.2	126.29	126.50	-1.1	83,182	0.00%
2022/04/29	8.3	125.52	51.1	125.09	126.00	-42.8	83,396	-0.05%
2022/04/28	6	122.17	7	121.50	120.50	-1	83,043	0.00%
2022/04/27	19	119.74	3.9	121.30	121.00	15.2	83,084	0.02%
2022/04/26	13	121.85	54	121.94	121.00	-41	83,162	-0.05%
2022/04/25	41.1	122.10	20.2	122.18	121.50	20.9	83,168	0.03%
2022/04/22	3.4	126.10	23	125.93	126.50	-19.6	82,614	-0.02%
2022/04/21	7	125.50	15.1	126.06	125.00	-8	82,619	-0.01%
2022/04/20	6.1	124.09	2	124.50	123.50	4.1	82,611	0.00%
2022/04/19	4	123.25	10	123.50	123.00	-6	82,899	-0.01%
2022/04/18	25.2	121.64	3	122.00	121.00	22.2	83,044	0.03%
2022/04/15	54	122.98	60	123.83	124.00	-6	83,260	-0.01%
2022/04/14	10	123.70	12	124.21	122.00	-2	83,333	0.00%
2022/04/13	9	123.44	27.1	123.74	124.50	-18.1	83,224	-0.02%
2022/04/12	16.1	120.72	7	120.43	120.00	9.1	83,001	0.01%
2022/04/11	16	123.37	9	122.33	121.50	7	82,677	0.01%
2022/04/08	4	122.38	18.6	123.00	124.00	-14.6	83,699	-0.02%
2022/04/07	42.6	120.54	24	119.65	119.00	18.6	84,236	0.02%
2022/04/06	16.1	123.32	0	0.00	123.50	16.1	83,973	0.02%
2022/04/01	63.3	124.97	28	124.80	126.50	35.3	84,317	0.04%
2022/03/31	4	124.13	2	125.00	124.50	2	83,818	0.00%
2022/03/30	23	124.63	25	124.52	124.00	-2	83,671	0.00%
2022/03/29	5	124.00	9.4	124.63	123.50	-4.3	83,578	-0.01%
2022/03/28	28.2	120.84	24	121.08	122.50	4.2	83,389	0.01%
2022/03/25	89.5	123.38	26.1	123.98	122.00	63.4	83,417	0.08%
2022/03/24	23	128.50	10	128.70	128.00	13	82,453	0.02%
2022/03/23	11.3	130.29	16	130.91	130.50	-4.7	82,569	-0.01%
2022/03/22	18	130.14	30.3	130.97	129.50	-12.3	82,630	-0.01%
2022/03/21	29	129.95	61.1	130.71	131.50	-32	83,027	-0.04%
2022/03/18	24.2	130.17	15.5	129.81	130.00	8.7	83,743	0.01%
2022/03/17	17	131.00	79.2	130.96	133.00	-62.2	83,304	-0.07%
2022/03/16	140.4	128.11	63	129.73	127.00	77.4	81,632	0.09%	大買/
2022/03/15	175.6	132.60	83	132.16	130.00	92.6	77,870	0.12%	大買/
2022/03/14	21	130.48	81	131.27	132.50	-60	75,063	-0.08%
2022/03/11	15.1	125.11	54.6	125.42	125.50	-39.5	74,144	-0.05%
2022/03/10	53.1	127.05	21	126.60	124.00	32	74,720	0.04%
2022/03/09	35.2	123.14	37.6	122.87	125.50	-2.4	74,426	0.00%
2022/03/08	136.1	120.13	87	120.05	118.00	49.1	75,309	0.07%	大買/
2022/03/07	125.5	128.99	78.1	129.06	125.50	47.4	73,027	0.06%	大買/
2022/03/04	73	130.98	122.2	132.46	133.00	-49.2	70,755	-0.07%	大賣/
2022/03/03	29.3	124.18	49.1	123.99	125.00	-19.8	67,329	-0.03%
2022/03/02	19	120.47	35.3	120.36	120.50	-16.3	67,365	-0.02%
2022/03/01	24	119.75	55.1	118.94	120.50	-31	67,492	-0.05%
2022/02/25	10	115.80	63.1	115.14	115.50	-53.1	66,518	-0.08%
2022/02/24	21	113.71	16	112.47	112.50	5	66,509	0.01%
2022/02/23	12.2	115.67	25	115.34	116.00	-12.9	66,667	-0.02%
2022/02/22	36.2	114.45	35	113.36	113.50	1.2	66,784	0.00%
2022/02/21	21.1	118.70	41.6	118.47	119.50	-20.5	66,056	-0.03%
2022/02/18	30	114.93	44.3	115.27	116.50	-14.3	65,633	-0.02%
2022/02/17	7.1	113.70	42.1	113.86	112.00	-35	65,389	-0.05%
2022/02/16	10	113.25	13.1	112.73	112.50	-3.1	65,849	0.00%
2022/02/15	7	111.07	3.2	111.00	111.00	3.8	67,216	0.01%
2022/02/14	19	113.45	18	113.11	110.50	1	69,698	0.00%
2022/02/11	18.1	113.53	11	112.55	112.00	7.1	70,922	0.01%
2022/02/10	22	113.50	52	113.00	114.00	-30	73,391	-0.04%
2022/02/09	15.2	113.12	25	113.10	112.00	-9.8	75,972	-0.01%
2022/02/08	178.3	111.27	180.1	111.81	112.50	-1.8	76,404	0.00%	大買/大賣/
2022/02/07	6.1	101.84	19	104.21	108.00	-12.9	75,977	-0.02%
2022/01/26	20.3	98.97	17	98.07	98.60	3.3	77,797	0.00%
2022/01/25	28.7	97.00	10.3	96.90	95.10	18.4	78,903	0.02%
2022/01/24	15.2	98.87	16	98.69	99.90	-0.8	79,863	0.00%
2022/01/21	65.6	100.64	21	101.68	99.00	44.5	81,531	0.05%
2022/01/20	3	104.00	5	104.50	104.00	-2	81,873	0.00%
2022/01/19	18	104.39	9	104.06	104.00	9	82,182	0.01%
2022/01/18	34	107.32	33	105.97	106.50	1	82,578	0.00%
2022/01/17	16	105.38	21	105.26	105.50	-5	84,025	-0.01%
2022/01/14	10	105.70	19	105.53	107.50	-9	85,320	-0.01%
2022/01/13	12.1	106.12	6	107.92	105.00	6.1	85,258	0.01%
2022/01/12	38.2	109.72	12	109.42	108.00	26.2	85,586	0.03%
2022/01/11	11	111.96	22	113.50	112.00	-11	86,061	-0.01%
2022/01/10	30.2	111.04	18	110.42	111.50	12.2	88,288	0.01%
2022/01/07	25.2	114.31	28	113.86	113.50	-2.8	88,943	0.00%
2022/01/06	15.6	114.65	10	114.60	114.50	5.6	90,871	0.01%
2022/01/05	14.1	115.43	9	115.11	115.00	5.1	92,607	0.01%
2022/01/04	16.2	115.00	10	115.00	115.50	6.2	94,435	0.01%
2022/01/03	78.1	116.87	35	114.69	114.50	43.1	95,492	0.05%
2021/12/30	69.5	121.49	63	120.87	121.00	6.5	96,085	0.01%
2021/12/29	6.6	125.07	7	125.22	124.50	-0.4	96,956	0.00%
2021/12/28	11	125.23	14	125.82	125.00	-3	99,686	0.00%
2021/12/27	8	123.13	10	122.90	122.50	-2	102,126	0.00%
2021/12/24	11.4	122.50	11	123.32	122.50	0.4	104,474	0.00%
2021/12/23	12	123.13	8	123.25	122.50	4	104,848	0.00%
2021/12/22	27	124.96	19	124.97	124.00	8	105,445	0.01%
2021/12/21	3	122.67	8.1	125.01	125.50	-5.1	106,154	0.00%
2021/12/20	19	122.87	7	123.14	122.00	12	106,601	0.01%
2021/12/17	22.1	124.20	10	124.60	123.50	12.1	107,404	0.01%
2021/12/16	7	123.43	8.3	124.04	122.00	-1.3	107,424	0.00%
2021/12/15	51.1	121.20	40	121.81	122.50	11	107,772	0.01%
2021/12/14	51.1	123.65	52	121.51	120.00	-0.9	108,598	0.00%
2021/12/13	11.1	127.08	38.1	127.67	127.50	-27	107,638	-0.03%
2021/12/10	43	125.07	38	124.74	124.00	5	107,904	0.00%
2021/12/09	42.1	128.30	59.1	127.86	128.50	-17	108,286	-0.02%
2021/12/08	89.2	129.74	118.3	127.10	127.00	-29.1	108,570	-0.03%	大賣/
2021/12/07	51	127.16	137.1	127.81	126.50	-86.1	108,326	-0.08%	大賣/
2021/12/06	76.6	126.20	45.1	125.72	125.50	31.6	107,348	0.03%
2021/12/03	79.6	123.78	51	122.57	121.00	28.6	107,425	0.03%
2021/12/02	65.1	122.83	56.8	120.69	122.00	8.3	108,920	0.01%
2021/12/01	46	115.80	67.2	115.83	115.00	-21.1	108,146	-0.02%
2021/11/30	17	113.56	17.1	113.67	115.50	-0.1	109,446	0.00%
2021/11/29	26	110.56	43	109.78	110.00	-17	110,108	-0.02%
2021/11/26	51.1	112.35	26.1	110.52	108.50	25	111,251	0.02%
2021/11/25	38	113.64	42.2	114.17	114.50	-4.2	111,468	0.00%
2021/11/24	26	110.94	26	111.56	111.00	0	111,235	0.00%
2021/11/23	36	111.35	32	111.72	111.00	4	112,812	0.00%
2021/11/22	18.1	110.86	32.8	111.49	110.50	-14.7	114,198	-0.01%
2021/11/19	23	109.52	9	110.11	107.50	14	114,975	0.01%
2021/11/18	25.1	109.84	27	109.89	109.50	-1.9	117,677	0.00%
2021/11/17	58.2	108.73	37	107.89	107.50	21.2	121,270	0.02%
2021/11/16	46	109.14	57	107.92	110.00	-11	123,103	-0.01%
2021/11/15	58.5	106.62	50	106.90	105.00	8.5	127,419	0.01%
2021/11/12	44.1	107.72	32.7	107.77	106.50	11.4	131,716	0.01%
2021/11/11	92.3	109.91	124	112.95	106.00	-31.7	132,977	-0.02%	大賣/
2021/11/10	51	116.68	26.1	118.27	115.00	25	135,003	0.02%
2021/11/09	131.4	116.96	133.3	117.67	116.00	-1.9	140,209	0.00%	大買/大賣/
2021/11/08	91.1	110.10	109.6	113.17	118.00	-18.4	142,061	-0.01%	大賣/
2021/11/05	45	106.24	48	105.92	107.50	-3	139,337	0.00%
2021/11/04	67.2	109.70	58.1	109.09	106.00	9.1	138,354	0.01%
2021/11/03	99.1	106.98	161.5	105.95	108.50	-62.5	136,510	-0.05%	大賣/
2021/11/02	72.6	101.15	43.8	101.22	101.50	28.8	134,128	0.02%
2021/11/01	61	98.89	26.3	98.54	98.00	34.7	132,545	0.03%
2021/10/29	90.3	95.00	75.3	94.73	96.50	15	131,175	0.01%
2021/10/28	66	91.35	47.3	92.02	90.60	18.7	129,241	0.01%
2021/10/27	10	89.12	10.1	89.53	89.30	-0.1	128,450	0.00%
2021/10/26	43	90.00	45.5	90.13	90.40	-2.5	128,539	0.00%
2021/10/25	39	88.90	51.7	88.69	89.50	-12.7	128,190	-0.01%
2021/10/22	74.2	86.12	48.2	85.60	85.10	26	134,285	0.02%
2021/10/21	14.5	89.73	11.1	89.95	89.30	3.4	138,034	0.00%
2021/10/20	30	89.91	29	89.53	88.30	1	141,419	0.00%
2021/10/19	40	88.86	40	90.03	88.00	0	147,572	0.00%
2021/10/18	78.2	86.39	112.7	86.87	89.00	-34.5	153,817	-0.02%	大賣/
2021/10/15	67.5	92.59	30	92.56	92.30	37.5	158,915	0.02%
2021/10/14	122.2	91.34	144.3	91.64	92.40	-22.1	165,462	-0.01%	大買/大賣/
2021/10/13	40	89.87	41.3	89.99	88.50	-1.3	169,792	0.00%
2021/10/12	88.4	90.24	68.5	88.43	87.40	19.9	178,274	0.01%
2021/10/08	83	97.30	76	96.68	96.80	7	182,954	0.00%
2021/10/07	62.1	98.05	68.3	97.75	98.50	-6.2	193,894	0.00%
2021/10/06	53.2	95.67	50.5	94.64	92.50	2.7	200,591	0.00%
2021/10/05	61	96.64	134.1	96.37	98.20	-73.1	207,184	-0.04%	大賣/
2021/10/04	116.7	101.02	128.4	100.67	97.20	-11.7	213,430	-0.01%	大買/大賣/
2021/10/01	61.2	110.59	181.5	111.05	108.00	-120.2	221,206	-0.05%	大賣/鉅額交易
2021/09/30	19	119.05	33	117.74	119.50	-14	228,637	-0.01%
2021/09/29	45	118.23	145	118.38	116.50	-100	234,860	-0.04%	大賣/
2021/09/28	28	119.71	31.1	119.94	119.00	-3.1	235,128	0.00%
2021/09/27	93	128.32	39	125.82	124.50	54	235,404	0.02%
2021/09/24	7	125.93	25.2	125.52	126.50	-18.2	235,906	-0.01%
2021/09/23	8.2	121.76	17.7	122.06	121.50	-9.5	235,844	0.00%
2021/09/22	23	119.87	28	119.91	119.50	-5	236,684	0.00%
2021/09/17	32	122.05	42	122.20	123.00	-10	237,068	0.00%
2021/09/16	25	119.16	22.1	119.07	118.00	2.9	236,470	0.00%
2021/09/15	27.1	117.61	31.1	118.03	121.50	-4	236,838	0.00%
2021/09/14	89	122.84	34.1	121.78	117.50	54.9	237,316	0.02%
2021/09/13	174.1	126.69	77.1	126.75	124.50	97	237,488	0.04%	大買/
2021/09/10	139	121.46	84	122.15	125.50	55	246,873	0.02%	大買/
2021/09/09	26	120.75	24	121.35	121.50	2	257,351	0.00%
2021/09/08	51.1	120.14	68.2	120.53	122.00	-17.1	263,381	-0.01%
2021/09/07	170.3	120.04	191.1	119.41	120.50	-20.8	272,442	-0.01%	大買/大賣/
2021/09/06	124.1	116.88	420.1	115.84	113.00	-296	276,298	-0.11%	大買/大賣/鉅額交易
2021/09/03	116.3	122.38	226	121.56	120.50	-109.7	281,059	-0.04%	大買/大賣/鉅額交易
2021/09/02	88	124.34	111	125.12	126.00	-23	284,216	-0.01%	大賣/
2021/09/01	116.1	128.30	245.5	127.60	125.00	-129.4	287,620	-0.04%	大買/大賣/鉅額交易
2021/08/31	123.1	133.85	68.1	133.61	133.50	55	289,436	0.02%	大買/
2021/08/30	57.1	137.63	52	138.31	136.00	5	296,177	0.00%
2021/08/27	138	136.97	56	138.04	137.00	82	301,757	0.03%	大買/
2021/08/26	45.3	136.71	61	139.80	140.00	-15.7	307,355	-0.01%
2021/08/25	52.6	135.92	61	137.15	138.50	-8.4	313,162	0.00%
2021/08/24	287.1	139.85	147.1	139.36	134.50	140	317,742	0.04%	大買/大賣/鉅額交易
2021/08/23	183.3	140.28	346	139.82	139.50	-162.7	322,119	-0.05%	大買/大賣/鉅額交易
2021/08/20	164	128.54	162	128.76	130.50	2	325,644	0.00%	大買/大賣/
2021/08/19	207.1	132.93	188.1	130.76	126.50	19	335,133	0.01%	大買/大賣/
2021/08/18	262.6	125.82	211.1	130.53	136.50	51.4	341,307	0.02%	大買/大賣/
2021/08/17	117.1	127.84	101	126.94	124.50	16.1	345,747	0.00%	大買/大賣/
2021/08/16	273.1	131.35	138.1	132.15	126.00	135	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	313.1	136.28	364.2	136.50	133.00	-51.1	356,926	-0.01%	大買/大賣/
2021/08/12	93.3	127.38	137.2	127.25	133.50	-43.9	361,288	-0.01%	大賣/
2021/08/11	17	120.24	1	125.00	125.00	16	362,298	0.00%
2021/08/10	11	129.82	0	128.00	130.00	11	366,350	0.00%
2021/08/09	8	134.13	11.1	133.53	132.50	-3.1	375,355	0.00%
2021/08/06	44	132.72	14.1	133.08	131.00	29.9	385,819	0.01%
2021/08/05	24	126.35	0	126.50	125.50	24	394,945	0.01%
2021/08/04	22	129.91	7.1	128.87	129.00	14.9	400,626	0.00%
2021/08/03	15	124.00	11	126.82	126.00	4	409,286	0.00%
2021/08/02	6	112.17	2.7	115.20	120.00	3.3	416,150	0.00%
2021/07/30	319.4	129.82	9	130.92	117.00	310.3	423,521	0.07%	大買/鉅額交易
2021/07/29	141	124.93	26.8	126.54	129.50	114.2	430,617	0.03%	大買/鉅額交易
2021/07/28	223.1	116.66	231	116.62	118.00	-8	438,242	0.00%	大買/大賣/
2021/07/27	189.8	127.82	216.4	126.30	122.50	-26.5	443,452	-0.01%	大買/大賣/
2021/07/26	178.6	142.52	113.1	140.49	136.00	65.5	443,188	0.01%	大買/大賣/
2021/07/23	329.8	142.87	271.2	143.57	145.50	58.7	444,634	0.01%	大買/大賣/
2021/07/22	144.9	143.21	300.1	142.44	140.50	-155.2	444,272	-0.03%	大買/大賣/鉅額交易
2021/07/21	234.5	162.77	715.5	156.29	153.50	-481	443,347	-0.11%	大買/大賣/鉅額交易
2021/07/20	303.2	176.17	223.3	174.33	170.50	79.9	438,485	0.02%	大買/大賣/
2021/07/19	228	192.16	159.1	193.28	188.00	68.9	437,498	0.02%	大買/大賣/
2021/07/16	458.8	187.50	330.4	188.95	188.00	128.4	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	239.3	171.51	280.3	172.00	179.00	-40.9	421,928	-0.01%	大買/大賣/
2021/07/14	545	170.27	402.9	171.13	163.00	142.1	415,579	0.03%	大買/大賣/鉅額交易
2021/07/13	313.6	188.01	696.5	186.49	176.00	-382.9	404,074	-0.09%	大買/大賣/鉅額交易
2021/07/12	273.4	202.37	274	201.30	195.50	-0.6	395,926	0.00%	大買/大賣/
2021/07/09	322.7	206.68	164.1	203.28	195.50	158.6	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	483.7	211.95	542.7	210.27	216.50	-59.1	379,248	-0.02%	大買/大賣/
2021/07/07	668.6	221.94	267.7	220.93	210.00	400.9	368,918	0.11%	大買/大賣/鉅額交易
2021/07/06	71.1	211.16	222	213.99	216.50	-150.9	359,596	-0.04%	大賣/鉅額交易
2021/07/05	32.2	191.42	70.5	192.17	197.00	-38.2	353,712	-0.01%
2021/07/02	37	191.91	50	189.12	191.00	-13	356,844	0.00%
2021/07/01	82.7	192.18	115	192.49	196.00	-32.3	356,879	-0.01%	大賣/
2021/06/30	36	173.34	61.9	176.62	182.50	-25.9	356,519	-0.01%
2021/06/29	98.3	169.04	141.3	165.04	166.00	-43	356,354	-0.01%	大賣/
2021/06/28	19	161.17	47.9	162.86	166.00	-28.9	356,036	-0.01%
2021/06/25	35.1	151.44	51.3	150.44	151.00	-16.2	355,308	0.00%
2021/06/24	76.1	143.18	42.4	143.92	149.00	33.7	355,062	0.01%
2021/06/23	124.3	143.75	64	142.03	139.50	60.3	354,532	0.02%	大買/
2021/06/22	88.9	159.01	79.4	159.88	154.50	9.5	353,074	0.00%
2021/06/21	473.1	158.13	479.3	158.74	158.50	-6.1	352,224	0.00%	大買/大賣/
2021/06/18	408.5	146.55	365.2	147.58	149.50	43.3	343,265	0.01%	大買/大賣/
2021/06/17	242.2	131.50	299	130.83	140.50	-56.8	335,123	-0.02%	大買/大賣/
2021/06/16	315	132.42	258.3	133.54	130.00	56.8	333,803	0.02%	大買/大賣/
2021/06/15	110.2	121.90	130.3	124.41	127.50	-20.1	325,696	-0.01%	大買/大賣/
2021/06/11	99	116.10	204.8	116.04	116.00	-105.9	322,158	-0.03%	大賣/鉅額交易
2021/06/09	121.3	113.98	103	114.26	113.00	18.3	317,997	0.01%	大買/大賣/
2021/06/08	114.3	111.09	136	112.05	114.50	-21.7	317,367	-0.01%	大買/大賣/
2021/06/07	266	110.28	150.1	110.22	107.00	115.9	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	104	116.10	149	116.95	115.50	-45	310,473	-0.01%	大買/大賣/
2021/06/03	297.2	114.35	310	113.70	112.50	-12.8	305,815	0.00%	大買/大賣/
2021/06/02	336.3	114.54	231.1	114.77	111.00	105.2	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	113	105.98	98.4	107.91	112.50	14.6	294,111	0.00%	大買/
2021/05/31	606.7	109.87	255	106.92	102.50	351.7	289,013	0.12%	大買/大賣/鉅額交易
2021/05/28	204.4	107.78	203	106.75	108.00	1.4	284,171	0.00%	大買/大賣/
2021/05/27	321.1	102.23	359.3	102.42	103.00	-38.2	282,340	-0.01%	大買/大賣/
2021/05/26	219	92.70	274.9	95.11	98.80	-55.9	273,176	-0.02%	大買/大賣/
2021/05/25	552.1	94.30	486.5	90.93	91.00	65.6	264,602	0.02%	大買/大賣/
2021/05/24	202.5	95.18	240	95.77	93.10	-37.5	258,762	-0.01%	大買/大賣/
2021/05/21	263	88.54	404.1	88.99	91.80	-141	254,732	-0.06%	大買/大賣/鉅額交易
2021/05/20	451.8	84.22	226.5	83.99	83.50	225.3	249,501	0.09%	大買/大賣/鉅額交易
2021/05/19	397.5	78.24	225	78.27	80.50	172.5	240,679	0.07%	大買/大賣/鉅額交易
2021/05/18	136	71.48	222	72.47	73.20	-86	240,357	-0.04%	大買/大賣/
2021/05/17	184	69.67	229	69.92	66.60	-45	239,398	-0.02%	大買/大賣/
2021/05/14	165.4	76.13	750.4	76.86	74.00	-585	231,834	-0.25%	大買/大賣/鉅額交易
2021/05/13	395.2	80.21	726.8	81.15	79.20	-331.6	223,617	-0.15%	大買/大賣/鉅額交易
2021/05/12	167.4	91.50	368.4	94.99	87.90	-201	219,837	-0.09%	大買/大賣/鉅額交易
2021/05/11	455.9	100.78	264.1	99.00	97.60	191.8	217,333	0.09%	大買/大賣/鉅額交易
2021/05/10	233	97.30	304.9	98.03	100.50	-71.9	211,021	-0.03%	大買/大賣/
2021/05/07	459.5	87.24	529.9	87.31	91.50	-70.5	205,669	-0.03%	大買/大賣/
2021/05/06	246.2	88.26	262.4	85.98	84.30	-16.2	199,980	-0.01%	大買/大賣/
2021/05/05	484.5	82.84	237	81.14	87.00	247.5	194,188	0.13%	大買/大賣/鉅額交易
2021/05/04	559.3	84.07	277.7	82.85	80.00	281.6	188,143	0.15%	大買/大賣/鉅額交易
2021/05/03	49.6	86.47	102.1	87.02	87.70	-52.5	178,164	-0.03%	大賣/
2021/04/29	163.2	75.05	154	77.32	79.80	9.2	176,200	0.01%	大買/大賣/
2021/04/28	348.6	75.46	201	75.20	75.00	147.6	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	195.1	70.42	127.7	71.47	72.00	67.4	173,347	0.04%	大買/大賣/
2021/04/26	28	64.51	162.2	65.97	66.40	-134.2	173,132	-0.08%	大賣/鉅額交易
2021/04/23	124.2	59.63	131	60.07	60.40	-6.8	171,013	0.00%	大買/大賣/
2021/04/22	82	58.43	12	58.79	59.60	70	164,496	0.04%
2021/04/21	28	62.51	4.3	61.88	62.70	23.8	164,016	0.01%
2021/04/20	26	56.53	3	55.47	57.00	23	164,103	0.01%
2021/04/19	19	55.14	14	55.43	55.00	5	164,405	0.00%
2021/04/16	2.1	47.15	27	48.25	50.60	-25	164,100	-0.02%
2021/04/15	4.1	47.50	1	46.70	46.70	3.1	164,510	0.00%
2021/04/14	9	46.05	16	43.21	45.50	-7	164,583	0.00%
2021/04/13	19	46.70	14	46.39	44.80	5	164,633	0.00%
2021/04/12	31	45.73	8.1	45.71	46.10	23	164,629	0.01%
2021/04/09	22	41.96	54	42.18	42.75	-32	165,508	-0.02%
2021/04/08	349	46.72	27	46.45	46.20	322	166,041	0.19%	大買/鉅額交易
2021/04/07	23	45.70	23	46.55	46.35	0	163,315	0.00%
2021/04/06	179	42.27	30	41.84	44.15	149	167,064	0.09%	大買/鉅額交易
2021/04/01	13	39.52	29.1	39.48	40.15	-16.1	166,929	-0.01%
2021/03/31	35	37.18	18	37.36	37.70	17	168,610	0.01%
2021/03/30	11	35.05	27	35.02	35.40	-16	170,852	-0.01%
2021/03/29	38	35.46	20	35.30	35.25	18	173,799	0.01%
2021/03/26	13	32.85	31.2	33.23	34.00	-18.2	177,613	-0.01%
2021/03/25	16.2	32.95	2	32.80	32.50	14.2	180,526	0.01%
2021/03/24	7	33.51	12	33.34	33.80	-5	183,190	0.00%
2021/03/23	43	35.14	47	33.86	33.50	-4	183,605	0.00%
2021/03/22	93.1	35.66	95	35.67	35.85	-2	183,839	0.00%
2021/03/19	232	32.52	236.2	32.63	32.60	-4.2	183,461	0.00%	大買/大賣/
2021/03/18	53	31.50	84	31.62	31.90	-31	179,519	-0.02%
2021/03/17	132.3	30.90	196	30.89	31.30	-63.7	178,101	-0.04%	大買/大賣/
2021/03/16	280	30.39	128	30.29	30.05	152	175,723	0.09%	大買/大賣/鉅額交易
2021/03/15	115	30.32	188	30.23	31.30	-73	173,929	-0.04%	大買/大賣/
2021/03/12	93	28.96	144	29.27	29.15	-51	171,598	-0.03%	大賣/
2021/03/11	69	28.71	65	28.58	28.10	4	167,339	0.00%
2021/03/10	32	27.88	52	27.93	28.00	-20	164,597	-0.01%
2021/03/09	22	26.76	14	27.36	27.60	8	162,088	0.00%
2021/03/08	27	26.83	19	27.05	26.80	8	160,756	0.00%
2021/03/05	25	26.57	93	26.38	26.05	-68	159,337	-0.04%
2021/03/04	15	27.06	35	26.87	26.60	-20	158,383	-0.01%
2021/03/03	69	27.09	65	26.98	27.60	4	157,418	0.00%
2021/03/02	105	28.78	102	28.67	27.10	3	155,628	0.00%	大買/大賣/
2021/02/26	47	28.04	43	28.39	29.00	4	151,002	0.00%
2021/02/25	119	28.85	223	28.64	28.50	-104	148,592	-0.07%	大買/大賣/鉅額交易
2021/02/24	131	28.78	169.2	28.69	27.90	-38.2	146,173	-0.03%	大買/大賣/
2021/02/23	239	28.90	256	29.08	28.25	-17	142,744	-0.01%	大買/大賣/
2021/02/22	48	27.64	142.1	27.98	28.15	-94.1	136,924	-0.07%	大賣/
2021/02/19	185	25.60	227	25.31	25.60	-42	134,800	-0.03%	大買/大賣/
2021/02/18	317.1	24.91	289	25.12	25.55	28.1	132,533	0.02%	大買/大賣/
2021/02/17	31	22.41	137.1	22.36	23.65	-106.1	127,312	-0.08%	大賣/鉅額交易
2021/02/05	35	21.87	18	21.69	21.50	17	124,684	0.01%
2021/02/04	61	21.82	149	21.87	21.95	-88	124,262	-0.07%	大賣/
2021/02/03	857	21.30	724.7	21.40	21.60	132.3	123,587	0.11%	大買/大賣/鉅額交易
2021/02/02	33	19.81	79	20.19	20.95	-46	119,774	-0.04%
2021/02/01	99	19.33	90	19.48	19.05	9	118,145	0.01%
2021/01/29	99	20.51	37	20.09	19.75	62	116,569	0.05%
2021/01/28	150	21.07	162.9	20.74	20.70	-12.9	115,488	-0.01%	大買/大賣/
2021/01/27	143	21.17	100.2	21.27	20.80	42.8	114,260	0.04%	大買/
2021/01/26	196	22.43	137	22.21	21.60	59	112,583	0.05%	大買/大賣/
2021/01/25	113.3	23.37	90	23.48	23.00	23.3	110,642	0.02%	大買/
2021/01/22	178	21.92	128	21.97	22.60	50	108,188	0.05%	大買/大賣/
2021/01/21	85	21.28	72.1	21.44	20.85	12.9	105,576	0.01%
2021/01/20	217.1	21.24	244	20.53	20.20	-26.9	101,734	-0.03%	大買/大賣/
2021/01/19	415.2	23.90	416	23.43	21.85	-0.8	97,764	0.00%	大買/大賣/
2021/01/18	19	22.14	31	22.78	23.80	-12	93,141	-0.01%
2021/01/15	11	23.35	0	0.00	23.35	11	92,675	0.01%
2021/01/14	13	26.18	3	25.98	25.90	10	92,322	0.01%
2021/01/13	5	24.63	13	25.63	24.00	-8	91,662	-0.01%
2021/01/12	60	25.70	11	25.70	25.70	49	90,925	0.05%
2021/01/11	78	28.20	5	28.25	28.55	73	90,036	0.08%
2021/01/08	16	26.18	28	26.27	27.30	-12	89,573	-0.01%
2021/01/07	8	25.95	28	25.95	25.95	-20	88,545	-0.02%
2021/01/06	22	30.59	41.6	29.80	28.80	-19.6	87,849	-0.02%
2021/01/05	21	31.01	11	31.24	32.00	10	87,095	0.01%
2021/01/04	64	31.74	9	31.40	32.15	55	86,404	0.06%
2020/12/31	37.9	28.31	42	28.64	29.25	-4.1	84,864	0.00%
2020/12/30	47.2	27.31	95	26.79	27.50	-47.8	83,413	-0.06%
2020/12/29	213	27.28	114	27.31	27.90	99	81,779	0.12%	大買/大賣/
2020/12/28	38	24.81	17.7	25.40	25.40	20.3	76,844	0.03%
2020/12/25	67	22.99	164	23.08	23.10	-97	75,571	-0.13%	大賣/
2020/12/24	178	20.33	38	20.70	21.00	140	72,724	0.19%	大買/鉅額交易
2020/12/23	37	18.73	184	18.76	20.40	-147	69,285	-0.21%	大賣/鉅額交易
2020/12/22	263	19.16	317	18.92	18.55	-54	65,900	-0.08%	大買/大賣/
2020/12/21	164	18.12	35	18.61	18.95	129	61,267	0.21%	大買/鉅額交易
2020/12/18	130	16.66	194	16.60	17.25	-64	57,813	-0.11%	大買/大賣/
2020/12/17	214	15.65	21	15.87	15.70	193	54,615	0.35%	大買/鉅額交易
2020/12/16	33.6	15.61	89	15.72	15.85	-55.4	53,429	-0.10%
2020/12/15	175	15.90	192	15.55	15.55	-17	51,443	-0.03%	大買/大賣/
2020/12/14	33	14.11	54	14.64	15.05	-21	47,680	-0.04%
2020/12/11	67	13.87	51	13.91	13.70	16	45,914	0.03%
2020/12/10	65	14.32	75	14.57	14.35	-10	44,395	-0.02%
2020/12/09	268	14.42	72.5	14.21	14.40	195.5	43,318	0.45%	大買/鉅額交易
2020/12/08	104.5	13.80	100.5	13.76	14.05	4	41,790	0.01%	大買/
2020/12/07	51	12.90	7	12.85	12.85	44	39,863	0.11%
2020/12/04	4	12.73	6	12.75	12.85	-2	39,614	-0.01%
2020/12/03	17	12.86	72	12.90	12.75	-55	39,836	-0.14%
2020/12/02	23	12.85	29	12.92	12.90	-6	39,983	-0.02%
2020/12/01	53.5	12.96	52	13.09	13.05	1.5	39,773	0.00%
2020/11/30	41.2	13.45	14	13.42	13.25	27.2	39,186	0.07%
2020/11/27	36.1	13.59	5	13.57	13.60	31.1	38,799	0.08%
2020/11/26	47	13.69	30	13.69	13.55	17	39,024	0.04%
2020/11/25	33	13.48	57	13.45	13.60	-24	37,940	-0.06%
2020/11/24	36	13.10	119	13.02	13.05	-83	36,503	-0.23%	大賣/
2020/11/23	36	12.99	19	12.93	13.00	17	36,077	0.05%
2020/11/20	12	12.65	23	12.65	12.80	-11	36,061	-0.03%
2020/11/19	29	12.78	0	0.00	12.75	29	35,891	0.08%
2020/11/18	146	12.78	11	13.18	13.00	135	35,285	0.38%	大買/鉅額交易
2020/11/17	10	12.26	19	12.47	12.50	-9	34,088	-0.03%
2020/11/16	16	12.57	0	0.00	12.50	16	33,507	0.05%
2020/11/13	38.6	12.52	11	12.53	12.50	27.6	32,987	0.08%
2020/11/12	36	12.58	102	12.53	12.35	-66	32,192	-0.21%	大賣/
2020/11/11	56	12.85	14	13.40	13.55	42	31,069	0.14%
2020/11/10	69	13.56	69	13.95	13.60	0	29,680	0.00%
2020/11/09	37	13.36	20	13.56	14.10	17	27,977	0.06%
2020/11/06	67	12.50	33	12.68	12.90	34	26,436	0.13%
2020/11/05	30	12.28	14	12.31	12.25	16	25,773	0.06%
2020/11/04	159	12.02	5	12.25	12.50	154	25,082	0.61%	大買/鉅額交易
2020/11/03	0	0.00	2	11.75	11.75	-2	24,036	-0.01%
2020/11/02	0	0.00	18	11.64	11.60	-18	23,624	-0.08%
2020/10/30	59	11.57	7	11.69	11.50	52	23,097	0.23%
2020/10/29	7	11.47	1	11.50	11.60	6	22,271	0.03%
2020/10/28	2	11.70	44	11.46	11.45	-42	21,599	-0.19%
2020/10/27	34	11.71	16	11.68	12.00	18	20,898	0.09%
2020/10/26	80	12.08	21.1	12.07	12.10	58.9	19,703	0.30%
2020/10/23	7	11.06	5	10.95	11.00	2	17,875	0.01%
2020/10/22	0	0.00	1	10.45	10.45	-1	17,349	-0.01%
2020/10/20	4	10.40	10	10.42	10.60	-6	17,162	-0.03%
2020/10/19	1	10.45	0	0.00	10.45	1	16,970	0.01%
2020/10/16	6	10.44	3	10.35	10.40	3	16,824	0.02%
2020/10/15	3	10.40	1	10.55	10.40	2	16,513	0.01%
2020/10/14	0	0.00	9	10.11	10.20	-9	16,227	-0.06%
2020/10/13	1	10.25	31	10.08	10.25	-30	16,135	-0.19%
2020/10/12	7	9.93	7	10.00	10.00	0	15,831	0.00%
2020/10/08	9	9.99	5	10.00	10.05	4	15,745	0.03%
2020/10/07	2	10.25	1	10.35	10.20	1	15,616	0.01%
2020/10/06	5	10.00	1	10.00	10.15	4	15,419	0.03%
2020/09/30	2	9.53	0	0.00	9.70	2	14,969	0.01%
2020/09/29	1	9.57	0	0.00	9.61	1	14,902	0.01%
2020/09/28	12	9.57	4	9.51	9.45	8	14,780	0.05%
2020/09/25	5	9.37	15	9.58	9.75	-10	14,620	-0.07%
2020/09/24	10	9.09	4	9.20	9.01	6	14,303	0.04%
2020/09/23	11	9.85	0	0.00	9.44	11	14,123	0.08%
2020/09/22	5	9.99	7	10.00	9.97	-2	13,868	-0.01%
2020/09/21	0	0.00	2	9.89	9.88	-2	13,649	-0.01%
2020/09/17	4	9.87	12	10.12	9.91	-8	13,429	-0.06%
2020/09/16	7	9.81	9	9.85	9.81	-2	13,283	-0.02%
2020/09/15	0	0.00	2	10.10	10.20	-2	12,987	-0.02%
2020/09/14	1	10.00	40	10.18	10.10	-39	12,854	-0.30%
2020/09/11	0	0.00	6	10.43	10.20	-6	12,460	-0.05%
2020/09/10	10	11.03	7	11.11	10.95	3	11,789	0.03%
2020/09/09	3	11.18	0	0.00	11.30	3	11,470	0.03%
2020/09/08	16	11.35	18	11.63	11.25	-2	11,174	-0.02%
2020/09/07	9	11.80	2	11.65	11.95	7	10,524	0.07%
2020/09/04	8	11.31	6	11.10	11.50	2	9,850	0.02%
2020/09/03	6	11.16	8	11.04	11.05	-2	9,363	-0.02%
2020/09/02	4	10.59	13	10.45	11.00	-9	8,900	-0.10%
2020/09/01	17	10.68	16	10.49	10.60	1	8,377	0.01%
2020/08/31	0	0.00	10	10.10	10.10	-10	7,563	-0.13%
2020/08/28	3	9.25	0	0.00	9.21	3	7,152	0.04%
2020/08/27	28	9.44	5	9.34	9.36	23	6,942	0.33%
2020/08/26	14	9.44	37	9.45	9.61	-23	6,374	-0.36%
2020/08/25	6	8.54	14.3	8.63	8.74	-8.3	5,435	-0.15%
2020/08/20	2	7.80	28	7.73	7.67	-26	4,796	-0.54%
2020/08/18	1	8.41	0	0.00	8.43	1	4,353	0.02%
2020/08/17	20	8.51	7	8.68	8.62	13	4,208	0.31%
2020/08/14	10	8.22	0	0.00	8.59	10	3,969	0.25%
2020/08/13	11	8.06	1	7.84	7.89	10	3,491	0.29%
2020/08/12	7	7.33	0	0.00	7.69	7	3,270	0.21%
2020/08/11	6	7.81	1	7.49	7.81	5	2,909	0.17%
2020/08/10	2	6.97	0	0.00	7.10	2	2,437	0.08%
2020/07/21	0	0.00	4	6.38	6.34	-4	2,904	-0.14%
2020/07/17	4	6.34	0	0.00	6.31	4	2,923	0.14%
2020/07/15	10	6.35	0	0.00	6.35	10	2,972	0.34%
2020/07/10	5	6.37	0	0.00	6.40	5	3,122	0.16%
2020/07/07	9	6.52	0	0.00	6.53	9	3,110	0.29%
2020/07/06	4	6.53	0	0.00	6.56	4	3,153	0.13%
2020/07/02	3	6.42	0	0.00	6.45	3	3,143	0.10%
2020/06/30	1	6.49	0	0.00	6.50	1	3,119	0.03%
2020/06/29	2	6.47	0	0.00	6.47	2	3,134	0.06%
2020/06/24	2	6.59	0	0.00	6.54	2	3,136	0.06%
2020/06/23	1	6.56	1	6.56	6.59	0	3,153	0.00%
2020/06/22	5	6.61	0	0.00	6.59	5	3,167	0.16%
2020/06/19	17	6.51	0	0.00	6.59	17	3,177	0.54%
2020/06/18	5	6.47	0.4	6.45	6.49	4.6	3,187	0.14%
2020/06/05	1	6.84	0	0.00	6.85	1	3,400	0.03%
2020/05/21	0	0.00	1	6.80	6.83	-1	3,236	-0.03%
2020/05/12	0	0.00	1	6.32	6.31	-1	3,173	-0.03%
2020/05/08	1	6.35	0	0.00	6.37	1	3,119	0.03%
2020/04/30	1	6.79	0	0.00	6.77	1	2,983	0.03%
2020/04/28	1	5.77	2	6.25	6.25	-1	2,604	-0.04%
2020/04/27	0	0.00	7	5.54	5.69	-7	2,507	-0.28%
2020/04/21	7	5.45	0	0.00	5.40	7	2,429	0.29%
2020/04/20	2	5.44	0	0.00	5.45	2	2,367	0.08%
2020/04/16	1	5.39	0	0.00	5.41	1	2,311	0.04%
2020/01/30	2	6.85	10	6.82	6.67	-8	1,298	-0.62%
2020/01/20	2	7.19	0	0.00	7.18	2	1,228	0.16%
2020/01/03	29	7.30	0	0.00	7.32	29	1,281	2.26%
2019/12/27	0	0.00	27	7.22	7.20	-27	1,283	-2.10%
2019/10/15	0	0.00	5	7.55	7.53	-5	2,001	-0.25%
2019/10/14	5	7.50	0	0.00	7.60	5	2,088	0.24%
2019/09/04	2	8.00	0	0.00	8.05	2	2,436	0.08%
2019/08/14	7	8.06	0	0.00	8.05	7	2,376	0.29%
2019/07/11	0	0.00	2	8.70	8.72	-2	1,722	-0.12%
2019/07/09	3	8.37	1	8.40	8.40	2	1,698	0.12%
2019/06/10	2	7.97	0	0.00	7.97	2	1,599	0.13%
2019/05/13	10	8.46	0	0.00	8.40	10	1,749	0.57%
2019/04/15	0	0.00	5	8.84	8.83	-5	1,638	-0.31%
2019/04/10	5	8.68	0	0.00	8.68	5	1,614	0.31%
2019/03/26	2	8.66	0	0.00	8.63	2	1,731	0.12%
2019/02/13	0.5	8.80	0	0.00	8.83	0.5	2,304	0.02%
2019/02/11	0	0.00	10	8.92	8.81	-10	2,383	-0.42%
2019/01/23	0	0.00	0.3	8.84	8.89	-0.3	2,517	-0.01%
2019/01/07	0	0.00	4.7	8.69	8.70	-4.7	3,062	-0.15%
2018/12/21	0	0.00	9	9.03	9.11	-9	3,167	-0.28%
2018/12/20	0	0.00	1	9.23	9.12	-1	3,201	-0.03%
2018/12/17	10	9.26	0	0.00	9.41	10	3,083	0.32%
2018/12/13	0	0.00	10	9.04	9.00	-10	2,963	-0.34%
2018/12/07	10	8.92	0	0.00	8.89	10	2,853	0.35%
2018/11/29	5	9.04	0	0.00	8.94	5	2,650	0.19%
2018/11/26	5	8.66	3	8.70	8.63	2	2,460	0.08%
2018/11/08	0	0.00	5	8.41	8.47	-5	2,506	-0.20%
2018/10/18	0	0.00	5	8.37	8.37	-5	2,252	-0.22%
2018/10/16	2	7.64	0	0.00	7.47	2	2,206	0.09%
2018/10/15	1	7.43	0	0.00	7.56	1	2,216	0.05%
2018/09/11	0	0.00	49	8.46	8.68	-49	2,507	-1.95%
2018/09/10	0	0.00	2	8.51	8.45	-2	2,504	-0.08%
2018/09/04	0	0.00	3	8.65	8.68	-3	2,828	-0.11%
2018/08/30	1	8.88	0	0.00	8.85	1	3,013	0.03%
2018/08/27	43	8.86	1	8.85	8.82	42	3,266	1.29%
2018/08/15	0	0.00	13	8.54	8.50	-13	3,623	-0.36%
2018/08/13	0	0.00	30	8.60	8.62	-30	3,732	-0.80%
2018/07/24	5	9.29	5	9.38	9.38	0	4,492	0.00%
2018/07/02	0	0.00	0.4	9.05	9.10	-0.4	4,596	-0.01%
2018/06/29	0	0.00	0.5	8.93	9.00	-0.5	4,592	-0.01%
2018/06/28	0	0.00	4	8.83	8.80	-4	4,563	-0.09%
2018/06/27	1	9.00	0	0.00	8.98	1	4,560	0.02%
2018/06/26	4	9.20	0	0.00	9.22	4	4,471	0.09%
2018/06/13	5	9.92	0	0.00	9.79	5	4,379	0.11%
2018/06/11	4	9.56	0	0.00	9.61	4	4,184	0.10%
2018/06/08	4	9.62	0	0.00	9.60	4	4,190	0.10%
2018/06/06	20	9.46	0	0.00	9.45	20	4,193	0.48%
2018/06/05	2	9.41	0	0.00	9.42	2	4,160	0.05%
2018/06/04	2	9.40	0	0.00	9.42	2	4,124	0.05%
2018/06/01	0	0.00	10	9.45	9.49	-10	4,042	-0.25%
2018/05/29	10	9.70	0	0.00	9.48	10	4,162	0.24%
2018/05/25	4	9.39	0	0.00	9.38	4	4,465	0.09%
2018/05/24	1	9.36	0	0.00	9.37	1	4,540	0.02%
2018/05/22	5	9.39	5	9.42	9.42	0	4,581	0.00%
2018/05/08	0	0.00	1	10.45	10.40	-1	4,930	-0.02%
2018/05/07	0	0.00	1	10.60	10.40	-1	4,948	-0.02%
2018/04/30	1	10.35	0.4	10.25	10.30	0.6	5,019	0.01%
2018/04/11	0	0.00	0.3	10.35	10.35	-0.3	5,847	0.00%
2018/03/29	0	0.00	2	10.40	10.40	-2	7,572	-0.03%
2018/03/22	2	10.90	0	0.00	10.70	2	7,646	0.03%
2018/03/16	0.4	10.80	1	10.85	10.80	-0.6	7,677	-0.01%
2018/03/06	0	0.00	10	10.70	10.70	-10	8,362	-0.12%
2018/03/02	0	0.00	10.4	11.15	11.05	-10.4	8,747	-0.12%
2018/03/01	0	0.00	30	11.00	11.30	-30	8,897	-0.34%
2018/02/27	1	10.45	4	10.43	10.40	-3	8,617	-0.03%
2018/02/26	4	10.20	0	0.00	10.15	4	8,471	0.05%
2018/02/21	30	10.15	5	10.12	10.15	25	8,486	0.29%
2018/02/12	5	9.81	10	9.77	9.82	-5	8,456	-0.06%
2018/02/09	5	9.76	0	0.00	9.80	5	8,411	0.06%
2018/02/08	10	10.20	0	0.00	10.20	10	8,147	0.12%
2018/02/06	0	0.00	36	10.50	10.60	-36	7,923	-0.45%
2018/02/02	0	0.00	0.2	11.55	11.55	-0.2	7,902	0.00%
2018/01/31	0	0.00	20	11.55	11.60	-20	7,987	-0.25%
2018/01/30	1	11.60	0	0.00	11.60	1	7,993	0.01%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/19	1	11.85	0	0.00	11.80	1	8,295	0.01%
2018/01/18	1	11.85	20	11.90	11.90	-19	8,265	-0.23%
2018/01/17	1	11.90	50	11.90	11.90	-49	8,348	-0.59%
2018/01/15	7	12.03	0	0.00	12.00	7	8,478	0.08%
2018/01/11	3	12.00	0	0.00	11.90	3	8,509	0.04%
2018/01/10	11	12.07	0	0.00	12.00	11	8,512	0.13%
2018/01/09	6	12.21	0	0.00	12.20	6	8,468	0.07%
2018/01/08	5	12.35	31	12.30	12.35	-26	8,440	-0.31%
2018/01/05	20	12.38	2	12.30	12.30	18	8,333	0.22%
2018/01/04	0.4	12.10	0	0.00	12.15	0.4	8,213	0.00%
2018/01/03	2	12.28	1.2	12.32	12.15	0.8	8,162	0.01%
2018/01/02	75	12.44	18	12.01	12.40	57	8,047	0.71%