陽明 (2609)-群益金鼎-建成券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
71.5
漲跌
▼6.8
漲幅
-8.68%
成交量
315,257張
產業
上市航運類股
3483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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/31	180.5	76.30	66.6	76.72	71.50	113.9	71,518	0.16%	大買/鉅額交易
2024/05/30	24.3	77.98	17.5	77.17	78.30	6.9	66,738	0.01%
2024/05/29	52.9	78.15	23	78.47	77.20	29.9	66,931	0.04%
2024/05/28	25	79.92	34.1	79.02	79.50	-9.1	66,688	-0.01%
2024/05/27	45.7	75.65	22.9	76.03	78.30	22.8	66,564	0.03%
2024/05/24	7.6	72.82	21	72.68	73.50	-13.4	66,061	-0.02%
2024/05/23	14.1	71.27	11.1	72.01	71.30	3	65,927	0.00%
2024/05/22	4.1	71.29	14.2	72.37	72.00	-10.1	66,285	-0.02%
2024/05/21	15.2	70.80	5.1	70.68	71.40	10.1	67,030	0.02%
2024/05/20	9.1	71.93	13.3	72.03	72.50	-4.2	67,811	-0.01%
2024/05/17	28.7	71.85	5	71.22	71.00	23.7	67,821	0.03%
2024/05/16	153	73.93	154.1	73.69	74.10	-1.1	67,308	0.00%	大買/大賣/
2024/05/15	72	70.65	86.3	70.86	71.40	-14.3	62,532	-0.02%
2024/05/14	106	70.58	160.5	71.01	71.30	-54.5	59,266	-0.09%	大買/大賣/
2024/05/13	23.1	65.51	62.3	66.42	66.60	-39.2	51,583	-0.08%
2024/05/10	128.2	59.35	158.1	59.34	60.60	-29.8	47,517	-0.06%	大買/大賣/
2024/05/09	64	54.60	86	54.45	55.10	-22	41,522	-0.05%
2024/05/08	38.6	53.12	35	52.95	52.20	3.6	38,724	0.01%
2024/05/07	18.4	52.36	92.9	52.33	52.50	-74.4	37,648	-0.20%
2024/05/06	20.8	50.84	2.3	50.94	50.60	18.5	36,577	0.05%
2024/05/03	15.7	50.56	14.7	51.22	50.40	1	36,422	0.00%
2024/05/02	45.3	52.10	58.5	51.83	51.30	-13.2	35,869	-0.04%
2024/04/30	31.2	52.12	28.2	51.97	52.20	3	34,907	0.01%
2024/04/29	46.5	53.75	53.4	54.17	52.90	-6.9	34,260	-0.02%
2024/04/26	26.2	49.47	105.7	49.97	51.80	-79.5	31,859	-0.25%	大賣/
2024/04/25	1	46.75	13.3	46.75	47.10	-12.3	28,881	-0.04%
2024/04/24	7.3	46.50	20.1	46.68	46.70	-12.8	29,490	-0.04%
2024/04/23	3.8	45.83	1.1	45.94	45.85	2.8	30,084	0.01%
2024/04/22	22.3	46.26	11.4	46.58	45.60	10.9	31,047	0.04%
2024/04/19	7.4	45.08	21.3	45.47	45.15	-13.9	31,099	-0.04%
2024/04/18	0.1	44.00	8	43.79	43.80	-7.9	31,794	-0.02%
2024/04/17	1.6	43.95	2	43.88	43.95	-0.4	32,544	0.00%
2024/04/16	8.2	44.35	17.2	43.85	43.80	-9	35,643	-0.03%
2024/04/15	4.2	45.20	4.2	45.37	45.20	0.1	38,172	0.00%
2024/04/12	9.2	45.06	1.1	45.24	45.20	8.1	39,648	0.02%
2024/04/11	0	0.00	8.3	45.09	45.00	-8.3	42,860	-0.02%
2024/04/10	16.3	45.04	14.2	44.69	44.40	2.1	47,471	0.00%
2024/04/09	9.1	45.02	6.3	45.31	44.95	2.8	49,252	0.01%
2024/04/08	0.6	44.50	3.1	44.62	45.10	-2.5	51,653	0.00%
2024/04/03	6	43.98	4.9	43.89	43.80	1.1	51,965	0.00%
2024/04/02	6	44.12	5.1	44.21	44.45	0.9	52,810	0.00%
2024/04/01	9.1	44.37	13	44.69	44.30	-3.9	54,419	-0.01%
2024/03/29	12	44.48	12	44.43	44.40	0	57,040	0.00%
2024/03/28	3.2	44.23	8.5	44.23	44.10	-5.3	61,145	-0.01%
2024/03/27	4	44.31	4	44.40	44.15	0	66,969	0.00%
2024/03/26	15.5	44.62	10.1	44.20	44.15	5.5	72,282	0.01%
2024/03/25	2.5	45.38	5	45.64	45.60	-2.6	74,413	0.00%
2024/03/22	8.6	45.08	4.1	45.30	45.15	4.5	78,776	0.01%
2024/03/21	10.2	45.73	2	46.20	45.45	8.2	82,392	0.01%
2024/03/20	5	45.23	6.3	45.10	44.95	-1.3	82,759	0.00%
2024/03/19	4.3	45.41	8.1	45.59	45.30	-3.8	82,606	0.00%
2024/03/18	16.3	45.09	2	45.15	45.15	14.3	82,626	0.02%
2024/03/15	38	46.46	9	46.56	46.50	29	82,622	0.04%
2024/03/14	27	47.96	20	47.93	47.75	7	81,884	0.01%
2024/03/13	39.1	49.37	41.1	48.88	48.70	-2	81,628	0.00%
2024/03/12	6	48.75	1.2	49.01	48.95	4.9	81,399	0.01%
2024/03/11	5.2	48.55	11	48.58	48.60	-5.9	81,293	-0.01%
2024/03/08	17	47.91	12.2	48.45	47.55	4.8	81,533	0.01%
2024/03/07	3.2	48.22	4.1	48.13	48.00	-0.9	81,653	0.00%
2024/03/06	16.1	48.22	3	48.38	48.00	13.1	81,835	0.02%
2024/03/05	20	49.02	9	49.13	48.60	11	81,797	0.01%
2024/03/04	18	48.50	11.1	48.51	48.90	6.9	81,501	0.01%
2024/03/01	14.1	49.10	5	49.04	49.15	9.1	81,079	0.01%
2024/02/29	17	49.64	20.2	49.49	49.85	-3.2	80,766	0.00%
2024/02/27	21.1	48.99	10.2	48.89	48.55	10.9	80,194	0.01%
2024/02/26	31.1	48.83	8.2	48.76	48.70	22.9	79,816	0.03%
2024/02/23	45.2	49.34	6	49.45	49.10	39.2	79,548	0.05%
2024/02/22	26.2	49.93	21	49.74	49.95	5.2	79,046	0.01%
2024/02/21	28	48.81	17.1	49.04	48.35	10.9	77,991	0.01%
2024/02/20	2	48.10	4.2	48.09	48.15	-2.2	76,991	0.00%
2024/02/19	3	46.83	0	0.00	46.90	3	76,623	0.00%
2024/02/16	15.2	47.12	14.2	47.12	46.90	1	76,622	0.00%
2024/02/15	7	45.90	10	46.35	46.65	-3	76,927	0.00%
2024/02/05	3	47.48	3.2	47.68	47.30	-0.2	76,416	0.00%
2024/02/02	10.7	48.01	8.3	47.88	47.75	2.4	76,221	0.00%
2024/02/01	2	49.00	3.4	49.12	49.15	-1.4	75,807	0.00%
2024/01/31	19	47.97	2	48.73	47.85	17	75,447	0.02%
2024/01/30	1	48.40	0	0.00	48.50	1	75,144	0.00%
2024/01/29	0	0.00	2	49.05	48.80	-2	75,025	0.00%
2024/01/26	18.1	49.09	15.1	48.93	48.90	3	74,848	0.00%
2024/01/25	2.1	49.31	0	0.00	49.25	2.1	74,575	0.00%
2024/01/24	12.1	49.97	15	50.16	49.80	-2.9	74,259	0.00%
2024/01/23	39	49.95	14	49.66	49.45	25	73,968	0.03%
2024/01/22	10	49.18	19.1	49.22	49.80	-9.1	73,435	-0.01%
2024/01/19	24.1	50.76	19.4	50.66	50.90	4.7	72,698	0.01%
2024/01/18	15.5	50.62	12.9	50.95	51.30	2.6	72,119	0.00%
2024/01/17	28.8	49.91	8.1	50.51	49.75	20.6	71,254	0.03%
2024/01/16	14.4	51.33	8.1	51.61	51.10	6.3	70,167	0.01%
2024/01/15	20.6	52.44	21.2	52.96	52.20	-0.6	69,052	0.00%
2024/01/12	21.4	50.93	43.1	51.20	51.80	-21.7	68,101	-0.03%
2024/01/11	54.2	49.42	32.1	49.33	49.30	22.1	66,573	0.03%
2024/01/10	51	49.05	94.9	49.89	48.80	-43.9	65,947	-0.07%
2024/01/09	84.6	51.84	75.3	52.00	51.70	9.3	62,747	0.01%
2024/01/08	95.3	56.67	88.5	57.38	56.50	6.8	59,929	0.01%
2024/01/05	88.2	57.97	82.3	57.87	58.00	5.9	58,241	0.01%
2024/01/04	79.8	57.52	53.8	56.87	57.30	26	54,924	0.05%
2024/01/03	20.5	53.93	42.6	54.35	54.00	-22	50,539	-0.04%
2024/01/02	78.3	53.91	46.9	53.94	53.00	31.4	48,572	0.06%
2023/12/29	21.5	51.54	8.4	52.00	51.30	13.1	46,003	0.03%
2023/12/28	82.6	51.94	74.4	52.34	51.90	8.2	45,551	0.02%
2023/12/27	78.5	52.84	100.8	53.43	52.60	-22.2	44,588	-0.05%
2023/12/26	107.6	52.52	114.5	52.67	52.00	-6.8	43,061	-0.02%	大買/大賣/
2023/12/25	135.3	53.62	82	52.46	51.80	53.3	40,417	0.13%	大買/
2023/12/22	161.1	56.80	181.1	57.11	57.50	-20.1	36,363	-0.06%	大買/大賣/
2023/12/21	104.1	52.60	190.4	53.14	55.40	-86.4	30,431	-0.28%	大買/大賣/
2023/12/20	48.1	49.96	77.3	49.78	50.40	-29.2	25,050	-0.12%
2023/12/19	138.2	49.12	127	49.58	49.30	11.2	22,532	0.05%	大買/大賣/
2023/12/18	16.1	46.70	44.9	47.66	47.85	-28.8	18,279	-0.16%
2023/12/15	0.1	44.25	13.2	43.93	44.25	-13.1	14,910	-0.09%
2023/12/14	4	43.33	2	43.20	42.75	2	14,410	0.01%
2023/12/13	5	43.56	3.1	43.79	43.20	1.9	14,666	0.01%
2023/12/12	8.2	44.65	9	44.38	44.00	-0.8	16,436	0.00%
2023/12/11	2	44.05	7.1	44.15	44.00	-5.1	16,360	-0.03%
2023/12/08	8	43.70	4	44.01	44.00	4	16,264	0.02%
2023/12/07	5	44.01	1	43.90	43.70	4	16,227	0.02%
2023/12/06	7.5	44.43	7	44.84	44.65	0.5	16,207	0.00%
2023/12/05	9	44.83	11	45.16	44.85	-2	16,069	-0.01%
2023/12/04	9.1	44.56	25.4	44.65	45.15	-16.4	15,536	-0.11%
2023/12/01	3	43.13	27	43.19	43.30	-24	14,717	-0.16%
2023/11/30	2	42.08	2	42.65	42.00	0	14,382	0.00%
2023/11/29	5.5	42.46	0.1	42.55	42.55	5.4	14,303	0.04%
2023/11/28	2.1	42.31	15	42.59	42.65	-12.9	14,280	-0.09%
2023/11/24	2.1	41.40	1	41.55	41.75	1.1	14,230	0.01%
2023/11/21	1	41.95	0	0.00	41.90	1	14,315	0.01%
2023/11/17	5.1	41.92	3.1	41.81	41.80	2	14,695	0.01%
2023/11/16	0.2	42.15	0.3	42.13	42.15	-0.2	14,689	0.00%
2023/11/15	0.2	41.70	3	42.02	42.10	-2.8	14,752	-0.02%
2023/11/14	5.1	42.19	2.1	42.22	41.50	3	15,292	0.02%
2023/11/13	1.1	41.41	2	41.75	41.45	-0.9	15,000	-0.01%
2023/11/10	3	41.30	0	0.00	41.30	3	15,307	0.02%
2023/11/09	0.3	42.00	0	0.00	41.85	0.3	15,399	0.00%
2023/11/08	4	41.94	0	0.00	41.90	4	15,698	0.03%
2023/11/07	0.1	42.25	0	0.00	42.25	0.1	15,767	0.00%
2023/11/06	0	0.00	2	42.40	42.30	-2	15,975	-0.01%
2023/11/03	2.1	43.06	0.1	43.10	43.25	2	15,983	0.01%
2023/10/31	0	0.00	3	42.10	42.10	-3	16,745	-0.02%
2023/10/30	0	0.00	1.1	42.67	43.25	-1.1	16,865	-0.01%
2023/10/27	0.1	42.80	4.1	42.81	43.00	-4	16,907	-0.02%
2023/10/26	0.1	42.30	0	0.00	42.45	0.1	17,389	0.00%
2023/10/24	0	0.00	3	42.20	42.20	-3	18,272	-0.02%
2023/10/23	0	0.00	2	42.15	41.95	-2	18,667	-0.01%
2023/10/20	4.1	41.97	2	42.40	42.35	2.1	18,868	0.01%
2023/10/19	1	42.70	2	42.85	42.70	-1	19,136	-0.01%
2023/10/18	0	0.00	3	42.32	42.30	-3	19,637	-0.02%
2023/10/17	0	0.00	0.1	42.35	42.25	-0.1	20,006	0.00%
2023/10/16	4.1	42.00	0.1	42.43	42.40	4	20,676	0.02%
2023/10/13	10	42.55	0	0.00	42.55	10	21,410	0.05%
2023/10/12	2	42.75	0	0.00	43.10	2	21,726	0.01%
2023/10/11	10.4	43.49	1	44.95	42.55	9.4	22,300	0.04%
2023/10/05	0	0.00	2	45.38	44.90	-2	24,382	-0.01%
2023/10/04	0	0.00	1	44.40	44.55	-1	24,984	0.00%
2023/10/02	3	44.50	2	44.60	44.45	1	26,366	0.00%
2023/09/28	6	46.09	5	45.45	45.45	1	27,236	0.00%
2023/09/27	2	46.15	2	46.60	45.90	0	30,489	0.00%
2023/09/26	1	46.15	3	46.05	45.95	-2	33,006	-0.01%
2023/09/25	2	45.83	1	45.50	45.95	1	37,459	0.00%
2023/09/22	1	45.85	2.2	45.80	45.80	-1.2	39,241	0.00%
2023/09/21	1	45.30	6.1	45.67	45.60	-5.1	39,654	-0.01%
2023/09/20	7.1	46.80	9.1	46.53	46.30	-2	39,877	-0.01%
2023/09/19	1.1	45.30	3.6	45.81	45.85	-2.5	39,695	-0.01%
2023/09/18	3.5	45.59	9.1	45.57	45.50	-5.6	39,773	-0.01%
2023/09/15	42.3	46.48	37.8	46.32	46.45	4.5	39,977	0.01%
2023/09/14	2.1	44.48	5	44.32	44.60	-2.9	38,125	-0.01%
2023/09/13	1.1	43.10	14	43.10	43.30	-12.9	38,034	-0.03%
2023/09/12	2	43.10	30.1	42.95	43.10	-28.1	38,359	-0.07%
2023/09/11	8.1	42.91	8	42.53	42.50	0.1	38,623	0.00%
2023/09/08	2	42.65	6.1	42.80	42.65	-4.1	38,922	-0.01%
2023/09/07	0.1	42.55	1.1	42.80	42.50	-1	39,057	0.00%
2023/09/06	7.1	42.87	0.2	42.90	42.60	7	39,193	0.02%
2023/09/05	0.2	43.15	1	43.00	43.30	-0.9	39,357	0.00%
2023/09/04	1.1	42.81	7	42.71	42.90	-5.9	39,782	-0.01%
2023/09/01	9.1	42.34	0	0.00	42.10	9.1	39,716	0.02%
2023/08/31	0	0.00	1	42.25	42.25	-1	39,828	0.00%
2023/08/30	3	42.37	0	0.00	42.25	3	39,936	0.01%
2023/08/29	0	0.00	30	42.25	42.50	-30	40,016	-0.07%
2023/08/28	4	41.63	2	42.05	42.00	2	40,157	0.00%
2023/08/25	0	0.00	7.5	42.19	42.05	-7.5	40,320	-0.02%
2023/08/24	10.2	42.14	3	42.65	41.95	7.2	40,373	0.02%
2023/08/23	4	43.24	3	43.28	42.95	1	40,250	0.00%
2023/08/22	0.1	43.40	0.2	43.40	43.30	-0.1	40,211	0.00%
2023/08/21	15.2	43.95	36	43.18	43.10	-20.8	40,225	-0.05%
2023/08/18	20	44.20	8.2	44.45	43.90	11.8	40,110	0.03%
2023/08/17	0	0.00	16	41.43	42.55	-16	39,468	-0.04%
2023/08/16	27.3	42.39	11	42.19	42.05	16.3	39,345	0.04%
2023/08/15	11.1	43.55	4.1	43.60	43.60	7	39,023	0.02%
2023/08/14	4	44.15	11.2	44.05	44.05	-7.2	38,934	-0.02%
2023/08/11	1	45.10	0	0.00	45.30	1	38,727	0.00%
2023/08/10	1.1	45.30	2	45.30	45.50	-1	38,714	0.00%
2023/08/09	1	46.25	2	46.60	46.00	-1	38,759	0.00%
2023/08/08	1.1	46.50	0.2	46.50	46.40	0.9	38,698	0.00%
2023/08/07	8	46.14	2.1	46.25	46.40	5.9	38,780	0.02%
2023/08/04	5.2	47.01	1.1	47.18	47.15	4.1	38,682	0.01%
2023/08/02	4.1	46.61	3	46.28	46.45	1.1	38,518	0.00%
2023/08/01	1	47.00	1.1	46.91	46.80	-0.1	38,578	0.00%
2023/07/31	18.1	47.05	0	0.00	46.50	18.1	38,652	0.05%
2023/07/28	5.1	47.46	7	47.80	47.75	-1.9	38,349	0.00%
2023/07/27	11.1	47.05	7.2	47.05	46.90	3.9	38,170	0.01%
2023/07/26	3.2	46.85	12.2	46.80	46.90	-9	38,213	-0.02%
2023/07/25	8	45.73	7.4	45.72	45.60	0.7	38,023	0.00%
2023/07/24	8	46.16	17.5	45.84	45.75	-9.5	38,172	-0.02%
2023/07/21	23.3	47.76	23.9	47.79	47.35	-0.7	38,225	0.00%
2023/07/20	12.5	47.26	26	47.76	48.40	-13.6	37,923	-0.04%
2023/07/19	27.3	47.01	27	47.26	46.80	0.3	37,424	0.00%
2023/07/18	36	46.28	30.3	45.99	46.30	5.7	37,107	0.02%
2023/07/17	1.2	45.23	3	45.15	45.05	-1.8	36,551	0.00%
2023/07/14	50	44.85	36.1	45.17	44.60	13.9	36,353	0.04%
2023/07/13	22.7	44.85	15.6	44.99	44.00	7.1	36,109	0.02%
2023/07/12	51.9	46.78	24.1	47.33	46.25	27.8	35,144	0.08%
2023/07/11	23.5	48.72	7.8	48.87	48.40	15.7	34,359	0.05%
2023/07/10	34.1	49.50	12.5	49.31	48.85	21.6	33,858	0.06%
2023/07/07	5	50.74	1.2	50.73	50.60	3.8	33,170	0.01%
2023/07/06	33.5	51.22	28.3	51.17	51.00	5.2	32,733	0.02%
2023/07/05	66.6	52.00	55.5	51.98	51.70	11.1	32,089	0.03%
2023/07/04	22	53.99	49.6	54.17	54.20	-27.6	29,285	-0.09%
2023/07/03	55.2	66.29	123.8	67.63	69.30	-68.6	26,890	-0.25%	大賣/
2023/06/30	34.8	62.46	26	62.04	63.00	8.8	22,631	0.04%
2023/06/29	10.2	59.97	8.6	60.05	60.10	1.6	20,969	0.01%
2023/06/28	8.7	60.74	2	60.95	60.70	6.7	20,607	0.03%
2023/06/27	4	61.28	6.4	61.55	61.10	-2.4	20,361	-0.01%
2023/06/26	9.2	61.45	4	61.83	61.10	5.2	20,295	0.03%
2023/06/21	14	61.97	4.1	61.72	61.50	9.9	20,189	0.05%
2023/06/20	2.1	63.27	3.3	63.50	63.20	-1.2	19,866	-0.01%
2023/06/19	10	63.96	1.3	64.41	63.50	8.8	19,802	0.04%
2023/06/16	3.3	64.71	5.3	64.64	64.80	-2.1	19,725	-0.01%
2023/06/15	3.5	64.01	4.2	64.54	64.10	-0.7	19,599	0.00%
2023/06/14	11.2	64.13	15.1	64.11	64.30	-4	19,652	-0.02%
2023/06/13	4.2	63.05	2.4	62.93	63.20	1.8	20,100	0.01%
2023/06/12	9.3	62.45	4.1	62.70	63.00	5.2	21,149	0.02%
2023/06/09	7	62.40	3	62.57	62.90	4	22,330	0.02%
2023/06/08	9.4	62.64	35.6	62.33	62.60	-26.2	23,461	-0.11%
2023/06/07	1.1	61.80	4.5	61.69	61.70	-3.5	26,858	-0.01%
2023/06/06	0.2	61.50	18	61.47	61.70	-17.8	27,226	-0.07%
2023/06/05	12.1	61.03	1.3	61.16	60.90	10.8	27,587	0.04%
2023/06/02	0.2	61.60	3	61.50	61.50	-2.8	27,811	-0.01%
2023/06/01	1.1	61.10	0	0.00	61.40	1.1	28,459	0.00%
2023/05/31	6.1	61.30	3	61.53	60.80	3	29,434	0.01%
2023/05/30	7	61.46	2	61.90	61.30	5	29,898	0.02%
2023/05/29	3	62.03	24	61.96	62.00	-21	30,085	-0.07%
2023/05/26	0.1	61.20	7.1	61.54	61.30	-7.1	30,598	-0.02%
2023/05/25	27	61.16	3	61.43	61.10	24	31,159	0.08%
2023/05/24	1.2	62.08	4	61.98	61.90	-2.9	31,696	-0.01%
2023/05/23	6	61.78	0.2	61.90	61.70	5.8	32,291	0.02%
2023/05/22	43.3	62.10	5	62.02	62.10	38.3	32,291	0.12%
2023/05/19	14	61.10	1	61.20	61.30	13	32,218	0.04%
2023/05/18	2.1	61.40	14	61.16	61.30	-12	32,251	-0.04%
2023/05/17	6	61.35	5.2	61.26	61.20	0.8	32,327	0.00%
2023/05/16	4	61.10	3	60.87	60.90	1	32,444	0.00%
2023/05/15	5	60.41	13.1	60.90	61.20	-8	32,668	-0.02%
2023/05/12	13.1	60.29	5	60.32	60.20	8.1	32,769	0.02%
2023/05/11	19	60.48	4.1	60.38	60.10	15	32,791	0.05%
2023/05/10	14.1	60.72	18.1	61.08	61.60	-4	32,647	-0.01%
2023/05/09	5.1	60.48	4.2	60.37	60.30	0.9	32,509	0.00%
2023/05/08	26.2	60.67	5.1	60.56	60.50	21.1	32,727	0.06%
2023/05/05	18	60.92	2	61.15	61.20	16	33,125	0.05%
2023/05/04	20.1	60.83	3.6	60.86	60.80	16.5	33,362	0.05%
2023/05/03	23	60.97	3.5	61.04	60.70	19.5	33,379	0.06%
2023/05/02	14	61.63	3.5	61.83	61.90	10.5	33,340	0.03%
2023/04/28	6	62.70	4.5	63.03	63.10	1.5	33,450	0.00%
2023/04/27	6.1	61.77	2.1	61.80	61.70	4	33,449	0.01%
2023/04/26	11.2	62.60	4	62.58	62.40	7.2	33,449	0.02%
2023/04/25	5.1	64.50	3.2	64.31	63.70	1.9	33,282	0.01%
2023/04/24	1.2	64.83	1.3	65.02	64.70	-0.1	33,348	0.00%
2023/04/21	10.3	65.52	10.2	65.54	64.90	0.1	33,497	0.00%
2023/04/20	2.3	66.87	2.4	66.90	66.40	-0.1	33,407	0.00%
2023/04/19	7.4	66.17	1.1	66.15	66.00	6.3	33,575	0.02%
2023/04/18	15.2	67.27	21.1	66.73	66.40	-5.9	33,590	-0.02%
2023/04/17	4.1	67.52	16.3	67.57	67.70	-12.2	33,504	-0.04%
2023/04/14	8.3	66.80	26.4	66.97	66.80	-18.2	33,500	-0.05%
2023/04/13	12.1	66.12	9.3	66.53	66.30	2.8	33,627	0.01%
2023/04/12	10.1	66.32	15.2	66.26	66.40	-5.1	33,872	-0.01%
2023/04/11	7	65.81	23.1	65.80	65.60	-16.1	33,885	-0.05%
2023/04/10	14.1	66.02	8.2	66.01	65.70	5.9	34,120	0.02%
2023/04/07	48.1	65.41	14.3	65.44	65.60	33.9	34,136	0.10%
2023/04/06	9	64.56	2	64.85	64.00	7	34,381	0.02%
2023/03/31	7	64.23	21.1	64.12	64.30	-14.1	34,969	-0.04%
2023/03/30	19	63.42	1	63.60	63.30	18	37,128	0.05%
2023/03/29	11.1	63.80	4	63.78	63.50	7.1	38,375	0.02%
2023/03/28	5	64.32	7	64.33	64.00	-2	39,630	-0.01%
2023/03/27	8	64.00	12	64.03	64.20	-4	41,065	-0.01%
2023/03/24	15	64.11	21	64.26	64.20	-6	43,592	-0.01%
2023/03/23	24	64.27	8.1	64.24	64.10	15.9	43,772	0.04%
2023/03/22	9	65.41	3.5	65.61	65.30	5.5	43,827	0.01%
2023/03/21	13.4	65.51	8	65.33	65.10	5.4	44,274	0.01%
2023/03/20	10.1	65.89	11.2	65.93	65.80	-1.1	44,251	0.00%
2023/03/17	20.1	65.24	12.2	65.29	65.40	8	44,367	0.02%
2023/03/16	16.1	65.31	14	65.40	64.70	2.1	44,186	0.00%
2023/03/15	27.4	68.01	28.2	67.58	66.50	-0.8	43,768	0.00%
2023/03/14	30.2	67.86	25.3	68.09	67.50	4.9	43,133	0.01%
2023/03/13	33.2	69.06	27.3	69.34	69.10	5.9	42,354	0.01%
2023/03/10	84	69.43	44.2	69.29	68.70	39.8	41,250	0.10%
2023/03/09	4.2	66.92	20.1	66.72	67.00	-15.9	38,207	-0.04%
2023/03/08	11.1	66.42	19.3	66.65	66.30	-8.2	38,303	-0.02%
2023/03/07	8.1	67.32	30	67.42	67.40	-21.9	38,327	-0.06%
2023/03/06	38	67.60	20.2	67.56	67.50	17.8	38,351	0.05%
2023/03/03	32	65.94	16.2	66.65	67.10	15.8	38,223	0.04%
2023/03/02	7.1	65.52	21.3	65.41	65.60	-14.2	37,646	-0.04%
2023/03/01	13.1	63.51	6	63.65	63.80	7.1	37,249	0.02%
2023/02/24	8.2	64.49	7.3	64.70	64.60	0.9	37,154	0.00%
2023/02/23	24.4	64.22	56.7	63.99	64.30	-32.3	36,786	-0.09%
2023/02/22	33.4	62.77	62.6	63.06	62.60	-29.2	36,541	-0.08%
2023/02/21	5.2	61.61	20	61.73	62.80	-14.8	36,156	-0.04%
2023/02/20	5	60.50	1	60.50	60.50	4	36,047	0.01%
2023/02/17	0	59.90	1	59.80	59.80	-1	36,564	0.00%
2023/02/16	2.1	60.21	0.1	60.30	60.30	2	37,101	0.01%
2023/02/15	5.2	60.20	1.1	60.59	60.00	4.1	38,017	0.01%
2023/02/14	3.1	60.70	2.1	59.85	60.70	1.1	38,376	0.00%
2023/02/13	15.2	59.30	27	59.06	59.00	-11.8	38,820	-0.03%
2023/02/10	27.1	60.77	6.3	61.57	60.60	20.8	39,575	0.05%
2023/02/09	6	61.80	2	61.80	61.70	4	39,863	0.01%
2023/02/08	8	61.90	2	61.80	61.80	6	40,532	0.01%
2023/02/07	8.1	61.78	0.1	62.20	61.70	8	40,938	0.02%
2023/02/06	14.1	62.21	6	63.10	61.70	8.1	41,610	0.02%
2023/02/03	16.3	64.34	5.1	64.15	63.60	11.2	41,807	0.03%
2023/02/02	12.1	63.52	15.1	63.26	63.50	-3	41,682	-0.01%
2023/02/01	17.1	62.66	7.7	62.80	62.40	9.4	41,946	0.02%
2023/01/31	3.3	62.04	42.2	62.07	62.50	-38.9	42,304	-0.09%
2023/01/30	28.2	61.67	11.1	61.74	61.30	17.1	42,519	0.04%
2023/01/17	1.1	61.90	5	61.80	62.00	-4	42,507	-0.01%
2023/01/16	15.1	61.14	2.8	61.63	61.10	12.3	42,923	0.03%
2023/01/13	9.2	61.92	20.3	61.99	61.90	-11.1	42,948	-0.03%
2023/01/12	8.2	62.46	1.3	62.29	62.00	6.9	43,652	0.02%
2023/01/11	6.4	63.87	2	63.80	63.20	4.4	43,990	0.01%
2023/01/10	1	63.10	0.2	63.80	62.90	0.9	44,451	0.00%
2023/01/09	11.2	63.23	15.2	63.27	63.30	-4	45,826	-0.01%
2023/01/06	21.1	63.60	10.1	63.70	63.60	11	46,392	0.02%
2023/01/05	4.3	64.05	10	64.32	63.70	-5.8	46,811	-0.01%
2023/01/04	17	63.89	1	64.40	63.50	16	47,306	0.03%
2023/01/03	9	64.93	5	64.60	64.60	4	47,512	0.01%
2022/12/30	5	65.82	17.1	65.71	65.50	-12.1	47,447	-0.03%
2022/12/29	20.1	64.16	5.1	64.74	64.80	15	47,766	0.03%
2022/12/28	20	64.28	7	63.96	63.90	13	48,395	0.03%
2022/12/27	22.1	65.69	8.1	65.60	65.10	14	48,879	0.03%
2022/12/26	14.1	65.82	12.7	65.65	65.00	1.4	49,611	0.00%
2022/12/23	13.1	67.10	5.2	67.21	67.30	7.9	49,849	0.02%
2022/12/22	39.3	67.82	45	67.92	68.00	-5.7	49,962	-0.01%
2022/12/21	13	65.78	5.2	65.87	65.70	7.9	48,536	0.02%
2022/12/20	14.2	65.42	10.1	65.08	63.90	4.1	48,045	0.01%
2022/12/19	17.1	65.86	14.1	65.21	64.30	3	48,056	0.01%
2022/12/16	35.1	65.62	50.3	64.85	65.30	-15.2	47,130	-0.03%
2022/12/15	1.1	62.71	3	62.50	62.80	-1.9	45,315	0.00%
2022/12/14	9	61.95	7	62.01	62.00	2	46,068	0.00%
2022/12/13	3.2	63.24	16	63.46	63.20	-12.8	46,340	-0.03%
2022/12/12	11	62.23	9	61.80	61.80	2	46,966	0.00%
2022/12/09	7	62.13	7	62.49	62.80	0	47,494	0.00%
2022/12/08	9	60.79	1	60.80	61.00	8	47,928	0.02%
2022/12/07	26	61.76	21	61.27	60.90	5	48,316	0.01%
2022/12/06	17	62.59	8	62.59	61.70	9	48,303	0.02%
2022/12/05	22	64.38	20	63.80	63.80	2	48,689	0.00%
2022/12/02	7.2	65.07	9	64.86	64.80	-1.8	49,137	0.00%
2022/12/01	41	66.41	23	66.63	65.40	18	49,641	0.04%
2022/11/30	6	65.95	4.6	65.80	66.10	1.4	49,206	0.00%
2022/11/29	2	65.15	6.2	64.53	65.10	-4.2	49,503	-0.01%
2022/11/28	15	63.95	1	63.70	63.50	14	50,617	0.03%
2022/11/25	18.1	65.31	8.1	65.20	64.90	10	50,539	0.02%
2022/11/24	2	62.82	4.3	63.39	64.60	-2.3	50,633	0.00%
2022/11/23	3	62.67	6.4	62.58	62.50	-3.4	50,427	-0.01%
2022/11/22	21.2	61.78	9	61.58	61.70	12.2	50,768	0.02%
2022/11/21	3	61.74	5	61.90	61.40	-2	50,760	0.00%
2022/11/18	11.1	64.13	13	63.25	63.00	-1.9	50,662	0.00%
2022/11/17	10	64.66	17	64.54	64.80	-7	50,562	-0.01%
2022/11/16	15	65.07	18	64.67	64.60	-3	50,600	-0.01%
2022/11/15	3	66.40	2.1	65.30	65.30	1	50,611	0.00%
2022/11/14	8	65.76	8	66.03	66.20	0	50,242	0.00%
2022/11/11	13	65.02	12.6	65.48	65.20	0.5	49,814	0.00%
2022/11/10	14	64.53	10	64.50	64.30	4	49,247	0.01%
2022/11/09	11	64.50	6	63.88	64.50	5	49,377	0.01%
2022/11/08	15	64.02	9.2	63.99	63.40	5.8	49,893	0.01%
2022/11/07	1	62.60	20	62.60	62.30	-19	49,150	-0.04%
2022/11/04	22.1	61.13	26	61.14	61.20	-3.9	48,969	-0.01%
2022/11/03	1	60.00	2	60.10	60.20	-1	48,969	0.00%
2022/11/02	1	60.99	1	60.40	59.80	0	49,333	0.00%
2022/11/01	10	59.70	7	59.16	59.10	3	49,288	0.01%
2022/10/31	6	60.00	7.1	60.15	60.20	-1.1	49,669	0.00%
2022/10/28	7.1	61.34	6	61.30	60.60	1.1	49,591	0.00%
2022/10/27	6.1	61.92	7.2	62.12	63.20	-1.1	49,294	0.00%
2022/10/26	13.2	60.93	7.2	60.68	61.90	6	49,355	0.01%
2022/10/25	6.1	61.75	0.1	62.20	61.50	6	49,192	0.01%
2022/10/24	3.2	63.07	2.1	63.15	62.10	1.1	49,952	0.00%
2022/10/21	5.1	61.58	15	61.51	61.00	-10	49,859	-0.02%
2022/10/20	12.1	59.78	5.2	59.99	61.80	7	49,937	0.01%
2022/10/19	2.1	63.38	3.2	63.15	63.00	-1.2	49,334	0.00%
2022/10/18	4.1	62.02	13.2	61.41	61.90	-9.1	49,242	-0.02%
2022/10/17	17.1	58.87	10	58.35	60.00	7.1	49,301	0.01%
2022/10/14	5	61.88	27.2	62.02	62.80	-22.2	48,372	-0.05%
2022/10/13	34.3	60.70	66.1	60.42	59.30	-31.8	48,140	-0.07%
2022/10/12	6.2	61.82	2.1	61.46	61.60	4.1	48,515	0.01%
2022/10/11	4.1	63.94	21.5	63.98	63.70	-17.4	48,132	-0.04%
2022/10/07	1.6	65.01	8.1	65.25	65.10	-6.6	48,274	-0.01%
2022/10/06	25.1	63.89	24.1	63.91	65.00	1	48,762	0.00%
2022/10/05	7.1	64.75	13.6	65.57	64.70	-6.5	48,742	-0.01%
2022/10/04	18.2	63.77	12.2	63.97	63.80	6	48,954	0.01%
2022/10/03	36.2	63.53	42.9	63.34	63.50	-6.7	48,972	-0.01%
2022/09/30	2.1	58.29	4.1	60.31	61.50	-2	49,276	0.00%
2022/09/29	28.1	61.42	24	60.60	59.90	4.1	49,257	0.01%
2022/09/28	22.1	61.13	28	61.04	60.30	-5.9	49,185	-0.01%
2022/09/27	28	63.00	35.6	63.47	63.80	-7.5	49,868	-0.02%
2022/09/26	28.5	63.58	36.1	62.97	61.60	-7.6	50,080	-0.02%
2022/09/23	23.3	67.88	19.1	68.30	67.40	4.2	50,087	0.01%
2022/09/22	11	67.42	9	67.22	66.50	2	50,980	0.00%
2022/09/21	5.1	68.58	9	68.69	68.90	-3.9	52,291	-0.01%
2022/09/20	15	69.13	10	69.38	68.50	5	53,657	0.01%
2022/09/19	20.3	70.17	20	68.86	68.00	0.3	54,545	0.00%
2022/09/16	14	71.37	12	71.71	73.50	2	55,737	0.00%
2022/09/15	23	73.11	22	73.02	72.60	1	57,078	0.00%
2022/09/14	14.1	71.20	13	70.28	71.80	1.1	58,063	0.00%
2022/09/13	12	71.37	8.5	71.42	71.10	3.5	58,936	0.01%
2022/09/12	31.8	70.61	40.1	70.17	71.00	-8.3	60,447	-0.01%
2022/09/08	35.3	68.31	40.1	67.75	67.80	-4.8	60,618	-0.01%
2022/09/07	24.4	69.21	19.2	69.37	69.60	5.2	60,925	0.01%
2022/09/06	13.5	71.60	17.1	71.04	70.60	-3.6	60,618	-0.01%
2022/09/05	18.2	71.03	17.1	70.79	70.80	1.1	60,842	0.00%
2022/09/02	47.7	73.00	110	73.43	71.10	-62.3	60,915	-0.10%	大賣/
2022/09/01	2.3	77.22	1.2	77.93	76.80	1.1	59,901	0.00%
2022/08/31	5.4	78.22	5	77.18	78.90	0.4	60,664	0.00%
2022/08/30	34.2	78.61	31.2	79.00	78.90	3	61,022	0.00%
2022/08/29	2.1	79.01	4.5	79.12	79.60	-2.5	60,912	0.00%
2022/08/26	1.1	83.62	1	84.10	83.40	0.1	60,860	0.00%
2022/08/25	3	83.07	27.1	83.59	83.40	-24.1	60,824	-0.04%
2022/08/24	6.2	83.31	4.2	82.22	82.10	2	61,032	0.00%
2022/08/23	7.1	83.57	8	83.55	83.00	-0.9	61,445	0.00%
2022/08/22	25.5	83.71	15	83.53	83.60	10.5	61,908	0.02%
2022/08/19	1	86.50	4.6	86.43	86.40	-3.6	62,006	-0.01%
2022/08/18	11	86.75	7	86.70	86.50	4	62,392	0.01%
2022/08/17	11	86.71	24	87.00	86.40	-13	62,883	-0.02%
2022/08/16	23.3	86.35	3.2	86.25	86.00	20.2	63,549	0.03%
2022/08/15	76.6	87.93	46	87.61	87.50	30.6	65,024	0.05%
2022/08/12	6.1	91.33	4	91.15	91.10	2.1	64,330	0.00%
2022/08/11	83.1	92.18	86.3	93.04	91.00	-3.2	64,799	0.00%
2022/08/10	101.3	92.03	9	92.59	91.10	92.3	64,739	0.14%	大買/
2022/08/09	15	92.29	21.4	92.29	93.30	-6.4	64,922	-0.01%
2022/08/08	103.1	88.60	102.5	90.55	91.10	0.6	65,189	0.00%	大買/大賣/
2022/08/05	25	89.56	45.3	90.11	90.50	-20.3	64,822	-0.03%
2022/08/04	6.5	86.57	3.6	87.14	87.50	2.8	64,639	0.00%
2022/08/03	22.4	87.36	0	0.00	87.00	22.4	64,774	0.03%
2022/08/02	19.5	87.48	2	87.45	87.50	17.5	65,237	0.03%
2022/08/01	4	89.45	9.1	89.59	90.00	-5.1	65,706	-0.01%
2022/07/29	19.6	89.53	40.2	89.43	89.60	-20.6	66,156	-0.03%
2022/07/28	1.2	88.48	0	0.00	86.50	1.2	66,003	0.00%
2022/07/27	3	87.63	1.1	88.08	88.20	1.9	66,676	0.00%
2022/07/26	25	87.31	24	87.02	86.70	1	66,726	0.00%
2022/07/25	25	87.49	12	86.93	86.90	13	67,735	0.02%
2022/07/22	3	89.16	9.1	89.57	89.50	-6.1	67,498	-0.01%
2022/07/21	38	87.85	73	88.29	88.30	-35	67,386	-0.05%
2022/07/20	67.2	87.95	56	86.90	86.60	11.2	67,091	0.02%
2022/07/19	15.1	87.24	31.3	87.71	87.80	-16.2	67,290	-0.02%
2022/07/18	6	86.88	5	86.18	85.60	1	67,138	0.00%
2022/07/15	34.1	86.20	9	86.42	86.00	25.1	67,442	0.04%
2022/07/14	18	86.15	31.1	86.03	87.50	-13.1	67,226	-0.02%
2022/07/13	16	85.09	21.3	85.31	83.90	-5.3	66,766	-0.01%
2022/07/12	63.3	82.67	48.2	82.69	82.10	15.2	66,490	0.02%
2022/07/11	13	87.45	17	87.47	88.20	-4	65,798	-0.01%
2022/07/08	33	86.32	37.8	86.31	86.50	-4.8	65,521	-0.01%
2022/07/07	5.1	81.72	113	81.68	83.20	-108	64,780	-0.17%	大賣/鉅額交易
2022/07/06	16.1	81.59	10	82.06	80.30	6.1	64,637	0.01%
2022/07/05	19.1	81.22	23.1	81.47	82.10	-4.1	64,396	-0.01%
2022/07/04	25.1	77.65	13	78.02	78.20	12	63,460	0.02%
2022/07/01	51.4	80.76	18	80.41	77.80	33.3	63,137	0.05%
2022/06/30	27.5	82.78	19	82.60	82.30	8.5	62,173	0.01%
2022/06/29	27.3	87.25	18	86.68	85.50	9.3	61,324	0.02%
2022/06/28	30.2	89.34	21.8	88.95	91.70	8.4	59,592	0.01%
2022/06/27	10	85.63	11	85.89	86.10	-1	57,684	0.00%
2022/06/24	28.8	99.65	21.1	99.56	98.30	7.8	56,688	0.01%
2022/06/23	12.3	99.12	9	97.89	96.20	3.3	55,115	0.01%
2022/06/22	23.4	104.08	10.7	103.92	101.00	12.7	54,660	0.02%
2022/06/21	69	110.67	52	108.96	109.50	17	53,484	0.03%
2022/06/20	59.1	114.63	37.3	110.12	111.50	21.8	52,638	0.04%
2022/06/17	10.3	118.08	7.1	117.29	119.50	3.2	51,241	0.01%
2022/06/16	82	119.60	84	119.41	117.00	-2	51,178	0.00%
2022/06/15	5.1	122.29	2	124.00	122.00	3.1	51,700	0.01%
2022/06/14	10.1	121.51	6	122.75	123.50	4.1	54,011	0.01%
2022/06/13	18.3	121.96	23.1	121.37	120.50	-4.8	58,139	-0.01%
2022/06/10	26.1	125.79	4	125.63	126.00	22.1	62,125	0.04%
2022/06/09	79.4	126.92	3.2	127.19	126.50	76.2	64,603	0.12%
2022/06/08	82.9	129.14	100	129.88	130.00	-17.2	64,840	-0.03%
2022/06/07	22	126.50	40	127.16	127.00	-18	65,936	-0.03%
2022/06/06	36	127.26	24.3	126.76	126.50	11.7	68,012	0.02%
2022/06/02	5.2	126.21	5.2	125.82	126.50	0	70,608	0.00%
2022/06/01	44	125.58	123.1	126.30	126.00	-79.1	74,008	-0.11%	大賣/
2022/05/31	121	124.36	22.2	124.65	124.50	98.8	78,382	0.13%	大買/
2022/05/30	33	127.35	25.6	127.15	127.00	7.4	79,315	0.01%
2022/05/27	21.3	127.50	56.1	127.37	128.00	-34.8	79,731	-0.04%
2022/05/26	30	127.70	27	126.37	125.50	3	80,643	0.00%
2022/05/25	45	126.08	45.1	126.52	127.00	-0.1	81,062	0.00%
2022/05/24	31	127.37	51	126.46	125.00	-20	81,523	-0.02%
2022/05/23	84.3	123.03	170.1	125.91	127.00	-85.8	81,311	-0.11%	大賣/
2022/05/20	19	117.84	11.3	117.32	117.50	7.7	80,820	0.01%
2022/05/19	20.3	113.74	13	113.96	115.00	7.3	81,893	0.01%
2022/05/18	6	117.83	2.1	117.27	117.50	4	82,686	0.00%
2022/05/17	23.1	117.91	17.2	117.09	116.50	5.9	82,835	0.01%
2022/05/16	28.2	119.79	17.1	119.68	119.00	11.1	82,318	0.01%
2022/05/13	6	123.58	3.1	124.00	123.50	2.9	81,633	0.00%
2022/05/12	14	122.89	23.4	121.78	121.00	-9.4	82,357	-0.01%
2022/05/11	11.1	125.45	3	124.67	124.00	8	82,420	0.01%
2022/05/10	15	125.77	14	126.21	127.50	1	82,463	0.00%
2022/05/09	82.1	128.16	4.2	126.90	126.00	77.9	82,564	0.09%
2022/05/06	13.2	129.24	23.2	129.01	130.50	-10	83,956	-0.01%
2022/05/05	10	130.65	24.1	130.79	130.00	-14.1	84,000	-0.02%
2022/05/04	30.4	129.77	31	130.11	130.00	-0.7	83,662	0.00%
2022/05/03	3	125.34	4.6	126.06	126.50	-1.5	83,182	0.00%
2022/04/29	14.2	125.26	98.4	123.64	126.00	-84.2	83,396	-0.10%
2022/04/28	64	121.99	64.2	122.41	120.50	-0.2	83,043	0.00%
2022/04/27	8.1	119.25	36	118.19	121.00	-27.9	83,084	-0.03%
2022/04/26	24.5	122.69	26	121.14	121.00	-1.5	83,162	0.00%
2022/04/25	89.7	123.46	5.4	121.80	121.50	84.3	83,168	0.10%
2022/04/22	10.2	126.03	69	126.01	126.50	-58.9	82,614	-0.07%
2022/04/21	82.2	125.22	87	125.82	125.00	-4.9	82,619	-0.01%
2022/04/20	69	123.98	69.1	124.46	123.50	-0.1	82,611	0.00%
2022/04/19	73	123.05	70	123.50	123.00	3	82,899	0.00%
2022/04/18	17.1	122.06	6.6	122.20	121.00	10.5	83,044	0.01%
2022/04/15	5	123.80	12.2	123.62	124.00	-7.2	83,260	-0.01%
2022/04/14	40	124.85	23	123.70	122.00	17	83,333	0.02%
2022/04/13	39	123.58	26.2	123.84	124.50	12.9	83,224	0.02%
2022/04/12	6.2	120.26	3	120.67	120.00	3.2	83,001	0.00%
2022/04/11	2.1	123.45	7.2	123.07	121.50	-5.1	82,677	-0.01%
2022/04/08	6	122.75	19	122.79	124.00	-13	83,699	-0.02%
2022/04/07	15.7	120.44	8.2	121.41	119.00	7.5	84,236	0.01%
2022/04/06	10.1	123.70	10.2	123.60	123.50	-0.1	83,973	0.00%
2022/04/01	8.2	125.26	7.1	125.43	126.50	1.1	84,317	0.00%
2022/03/31	3.2	123.72	11	124.64	124.50	-7.8	83,818	-0.01%
2022/03/30	7.2	124.24	11.1	124.14	124.00	-3.9	83,671	0.00%
2022/03/29	10	124.55	41.2	125.30	123.50	-31.2	83,578	-0.04%
2022/03/28	36.4	119.54	6.1	121.26	122.50	30.3	83,389	0.04%
2022/03/25	79.3	123.59	38	123.26	122.00	41.3	83,417	0.05%
2022/03/24	10.1	128.60	6.6	128.78	128.00	3.5	82,453	0.00%
2022/03/23	20.1	130.40	6.3	130.60	130.50	13.8	82,569	0.02%
2022/03/22	7.5	130.58	4.3	130.88	129.50	3.2	82,630	0.00%
2022/03/21	31.1	130.39	29	130.00	131.50	2.1	83,027	0.00%
2022/03/18	133.5	131.40	30.6	130.02	130.00	102.9	83,743	0.12%	大買/鉅額交易
2022/03/17	52.8	130.74	147.3	131.08	133.00	-94.6	83,304	-0.11%	大賣/
2022/03/16	191.6	129.78	389.7	128.50	127.00	-198.1	81,632	-0.24%	大買/大賣/鉅額交易
2022/03/15	148.4	133.53	47.1	132.49	130.00	101.3	77,870	0.13%	大買/鉅額交易
2022/03/14	23.9	130.71	113.1	130.88	132.50	-89.2	75,063	-0.12%	大賣/
2022/03/11	29.7	125.20	5	125.10	125.50	24.7	74,144	0.03%
2022/03/10	43.2	127.39	31.1	126.65	124.00	12.1	74,720	0.02%
2022/03/09	25.3	122.93	46.2	123.56	125.50	-20.9	74,426	-0.03%
2022/03/08	37.4	119.66	21	119.74	118.00	16.4	75,309	0.02%
2022/03/07	66.5	128.67	151	127.33	125.50	-84.5	73,027	-0.12%	大賣/
2022/03/04	59	130.73	114.2	132.26	133.00	-55.2	70,755	-0.08%	大賣/
2022/03/03	113.1	123.93	33.6	124.85	125.00	79.6	67,329	0.12%	大買/
2022/03/02	11.1	121.40	41	121.93	120.50	-29.9	67,365	-0.04%
2022/03/01	4.2	119.67	34.1	119.65	120.50	-29.9	67,492	-0.04%
2022/02/25	13.5	116.20	40.3	115.85	115.50	-26.8	66,518	-0.04%
2022/02/24	70.1	113.62	5	113.50	112.50	65.1	66,509	0.10%
2022/02/23	4.2	114.91	14.1	115.82	116.00	-9.9	66,667	-0.01%
2022/02/22	153.3	114.71	60.3	111.21	113.50	93	66,784	0.14%	大買/
2022/02/21	34.4	119.24	30.3	119.48	119.50	4.1	66,056	0.01%
2022/02/18	124.1	112.89	143.2	115.08	116.50	-19.1	65,633	-0.03%	大買/大賣/
2022/02/17	7.5	113.13	4.2	112.80	112.00	3.3	65,389	0.01%
2022/02/16	2.1	112.50	3.1	112.84	112.50	-1	65,849	0.00%
2022/02/15	5	111.20	6	111.33	111.00	-1	67,216	0.00%
2022/02/14	16.2	112.55	8.1	113.88	110.50	8	69,698	0.01%
2022/02/11	23	113.39	5.1	113.12	112.00	17.9	70,922	0.03%
2022/02/10	56.1	113.52	42	113.70	114.00	14.1	73,391	0.02%
2022/02/09	28.2	113.55	33	113.00	112.00	-4.9	75,972	-0.01%
2022/02/08	57.5	112.18	70.1	113.48	112.50	-12.6	76,404	-0.02%
2022/02/07	8.1	104.33	11.9	104.75	108.00	-3.8	75,977	-0.01%
2022/01/26	19.1	98.98	23	98.73	98.60	-3.9	77,797	-0.01%
2022/01/25	29.3	97.40	19	96.48	95.10	10.3	78,903	0.01%
2022/01/24	13.1	97.80	16	98.59	99.90	-2.9	79,863	0.00%
2022/01/21	163.2	100.90	51	100.00	99.00	112.2	81,531	0.14%	大買/鉅額交易
2022/01/20	7	104.00	17.2	104.26	104.00	-10.2	81,873	-0.01%
2022/01/19	41.1	105.43	18	104.75	104.00	23.1	82,182	0.03%
2022/01/18	4.2	106.61	2	105.50	106.50	2.2	82,578	0.00%
2022/01/17	32	105.11	7	105.50	105.50	25	84,025	0.03%
2022/01/14	16.3	106.03	17	105.85	107.50	-0.7	85,320	0.00%
2022/01/13	10.4	107.67	11	106.00	105.00	-0.6	85,258	0.00%
2022/01/12	11.1	110.22	10.1	108.61	108.00	1	85,586	0.00%
2022/01/11	8.1	112.37	10	112.60	112.00	-1.9	86,061	0.00%
2022/01/10	11.1	111.83	12.1	112.33	111.50	-0.9	88,288	0.00%
2022/01/07	9.2	113.41	7.1	114.07	113.50	2.1	88,943	0.00%
2022/01/06	6.1	114.52	5	116.10	114.50	1.1	90,871	0.00%
2022/01/05	19.1	115.99	6	115.75	115.00	13.1	92,607	0.01%
2022/01/04	6	114.50	12.5	114.94	115.50	-6.5	94,435	-0.01%
2022/01/03	40.1	115.29	33.1	114.88	114.50	7	95,492	0.01%
2021/12/30	33.1	121.64	10	121.30	121.00	23.1	96,085	0.02%
2021/12/29	15	124.73	14	125.07	124.50	1	96,956	0.00%
2021/12/28	7.2	125.22	14.1	125.75	125.00	-6.9	99,686	-0.01%
2021/12/27	4	123.00	17	122.56	122.50	-13	102,126	-0.01%
2021/12/24	12.1	123.33	6	122.42	122.50	6.1	104,474	0.01%
2021/12/23	6	123.67	5	125.20	122.50	1	104,848	0.00%
2021/12/22	4	125.00	5	125.30	124.00	-1	105,445	0.00%
2021/12/21	4	122.50	8.1	124.07	125.50	-4.1	106,154	0.00%
2021/12/20	11.1	122.05	8	121.44	122.00	3.1	106,601	0.00%
2021/12/17	3.1	123.50	9	124.22	123.50	-5.9	107,404	-0.01%
2021/12/16	11.1	123.32	8.1	123.07	122.00	3	107,424	0.00%
2021/12/15	13.2	120.93	17	121.59	122.50	-3.8	107,772	0.00%
2021/12/14	13.1	122.73	10.1	122.53	120.00	3	108,598	0.00%
2021/12/13	12	127.21	18	128.36	127.50	-6	107,638	-0.01%
2021/12/10	11.3	125.22	25.1	125.10	124.00	-13.8	107,904	-0.01%
2021/12/09	8.2	128.29	16.1	127.93	128.50	-7.9	108,286	-0.01%
2021/12/08	96.4	127.85	31.2	129.89	127.00	65.2	108,570	0.06%
2021/12/07	61.3	127.06	41.3	126.86	126.50	20	108,326	0.02%
2021/12/06	30	126.03	40	126.13	125.50	-10	107,348	-0.01%
2021/12/03	88.2	123.02	99	123.46	121.00	-10.9	107,425	-0.01%
2021/12/02	78.4	121.14	97	121.38	122.00	-18.6	108,920	-0.02%
2021/12/01	27	115.28	11.2	115.58	115.00	15.8	108,146	0.01%
2021/11/30	6	113.33	12	113.63	115.50	-6	109,446	-0.01%
2021/11/29	15	110.53	20	110.65	110.00	-5	110,108	0.00%
2021/11/26	45	112.00	26.2	109.69	108.50	18.8	111,251	0.02%
2021/11/25	21.2	114.42	26.1	114.48	114.50	-4.9	111,468	0.00%
2021/11/24	15	111.07	31	111.69	111.00	-16	111,235	-0.01%
2021/11/23	15	111.87	14	112.07	111.00	1	112,812	0.00%
2021/11/22	27	110.69	38.1	111.18	110.50	-11.1	114,198	-0.01%
2021/11/19	32	108.61	24	108.94	107.50	8	114,975	0.01%
2021/11/18	9	109.22	27	109.41	109.50	-18	117,677	-0.02%
2021/11/17	27	108.17	20.1	108.23	107.50	6.9	121,270	0.01%
2021/11/16	22	107.82	33	107.85	110.00	-11	123,103	-0.01%
2021/11/15	26	106.88	21.1	107.01	105.00	4.9	127,419	0.00%
2021/11/12	31.1	107.74	210.4	107.58	106.50	-179.3	131,716	-0.14%	大賣/鉅額交易
2021/11/11	63.4	110.69	52.1	111.06	106.00	11.3	132,977	0.01%
2021/11/10	37	117.50	29	116.93	115.00	8	135,003	0.01%
2021/11/09	81.2	117.16	42.3	117.58	116.00	38.9	140,209	0.03%
2021/11/08	34	110.40	52.3	115.07	118.00	-18.3	142,061	-0.01%
2021/11/05	12	105.88	31.4	106.40	107.50	-19.4	139,337	-0.01%
2021/11/04	37	110.03	44	110.01	106.00	-7	138,354	-0.01%
2021/11/03	50.1	107.19	78.3	107.04	108.50	-28.2	136,510	-0.02%
2021/11/02	32.4	100.98	67.2	101.52	101.50	-34.8	134,128	-0.03%
2021/11/01	21.2	98.59	11.2	98.10	98.00	10	132,545	0.01%
2021/10/29	29.2	94.03	45	95.21	96.50	-15.8	131,175	-0.01%
2021/10/28	17	91.54	30.2	92.30	90.60	-13.2	129,241	-0.01%
2021/10/27	13.2	89.45	11.1	89.59	89.30	2	128,450	0.00%
2021/10/26	20.2	90.01	48.2	90.03	90.40	-28	128,539	-0.02%
2021/10/25	38.1	88.62	79.3	87.48	89.50	-41.2	128,190	-0.03%
2021/10/22	55.3	86.42	37	86.15	85.10	18.3	134,285	0.01%
2021/10/21	19.1	90.16	11	89.96	89.30	8	138,034	0.01%
2021/10/20	34	89.34	36	90.05	88.30	-2	141,419	0.00%
2021/10/19	39	89.64	19.1	89.61	88.00	19.9	147,572	0.01%
2021/10/18	103.1	87.86	105	86.56	89.00	-1.9	153,817	0.00%	大買/大賣/
2021/10/15	78.1	92.57	26	92.37	92.30	52.1	158,915	0.03%
2021/10/14	74	89.86	56.2	91.62	92.40	17.9	165,462	0.01%
2021/10/13	56.2	89.83	13.1	89.51	88.50	43.1	169,792	0.03%
2021/10/12	51.2	90.85	74.1	89.37	87.40	-22.8	178,274	-0.01%
2021/10/08	39.1	97.16	24	97.04	96.80	15	182,954	0.01%
2021/10/07	96	97.93	93.3	97.92	98.50	2.7	193,894	0.00%
2021/10/06	152.2	95.42	140	95.22	92.50	12.2	200,591	0.01%	大買/大賣/
2021/10/05	66.3	94.99	92.2	95.14	98.20	-25.9	207,184	-0.01%
2021/10/04	103.5	100.27	70.4	101.10	97.20	33.1	213,430	0.02%	大買/
2021/10/01	69.3	111.45	20.3	110.67	108.00	49	221,206	0.02%
2021/09/30	6	117.50	5	117.90	119.50	1	228,637	0.00%
2021/09/29	35.1	117.69	41.1	117.60	116.50	-6	234,860	0.00%
2021/09/28	19	119.97	10	120.50	119.00	9	235,128	0.00%
2021/09/27	94	125.97	16	127.16	124.50	78	235,404	0.03%
2021/09/24	31	125.94	31	126.27	126.50	0	235,906	0.00%
2021/09/23	8.1	122.19	12	122.17	121.50	-3.9	235,844	0.00%
2021/09/22	26	119.90	15.1	120.06	119.50	10.9	236,684	0.00%
2021/09/17	24	121.29	37.1	121.08	123.00	-13.1	237,068	-0.01%
2021/09/16	25.1	119.96	19	118.92	118.00	6.1	236,470	0.00%
2021/09/15	18	116.97	21	117.57	121.50	-3	236,838	0.00%
2021/09/14	32	121.94	35	122.70	117.50	-3	237,316	0.00%
2021/09/13	25	127.16	28	126.84	124.50	-3	237,488	0.00%
2021/09/10	95	121.85	81	123.45	125.50	14	246,873	0.01%
2021/09/09	11	120.59	14	120.79	121.50	-3	257,351	0.00%
2021/09/08	32	120.28	31	120.47	122.00	1	263,381	0.00%
2021/09/07	69	119.30	87	119.63	120.50	-18	272,442	-0.01%
2021/09/06	45	116.64	34	116.94	113.00	11	276,298	0.00%
2021/09/03	32	121.97	14	122.82	120.50	18	281,059	0.01%
2021/09/02	53	125.08	50.2	125.14	126.00	2.9	284,216	0.00%
2021/09/01	59.1	128.40	49	128.14	125.00	10.1	287,620	0.00%
2021/08/31	52.1	135.14	57	134.79	133.50	-4.9	289,436	0.00%
2021/08/30	13	137.65	17	138.06	136.00	-4	296,177	0.00%
2021/08/27	42.1	137.55	29.1	137.53	137.00	13	301,757	0.00%
2021/08/26	45.1	137.62	97.2	138.64	140.00	-52.1	307,355	-0.02%
2021/08/25	37	135.93	30	135.98	138.50	7	313,162	0.00%
2021/08/24	151.1	138.55	104.1	138.79	134.50	47	317,742	0.01%	大買/大賣/
2021/08/23	76.1	139.53	120.1	140.29	139.50	-44	322,119	-0.01%	大賣/
2021/08/20	42.2	129.26	32.1	128.79	130.50	10	325,644	0.00%
2021/08/19	132.2	133.27	128.1	131.92	126.50	4.1	335,133	0.00%	大買/大賣/
2021/08/18	93.1	129.03	112.1	130.61	136.50	-19	341,307	-0.01%	大賣/
2021/08/17	82	128.08	88	128.46	124.50	-6	345,747	0.00%
2021/08/16	146.2	131.45	121	132.18	126.00	25.2	353,207	0.01%	大買/大賣/
2021/08/13	190.1	135.71	238	135.99	133.00	-48	356,926	-0.01%	大買/大賣/
2021/08/12	72	126.75	71.2	127.74	133.50	0.8	361,288	0.00%
2021/08/11	9	122.99	1	122.00	125.00	8	362,298	0.00%
2021/08/10	2.1	130.20	0	0.00	130.00	2.1	366,350	0.00%
2021/08/09	1	132.50	4.2	134.65	132.50	-3.2	375,355	0.00%
2021/08/06	1	131.00	15.1	133.60	131.00	-14.1	385,819	0.00%
2021/08/05	1	125.50	1	128.47	125.50	0	394,945	0.00%
2021/08/04	0	0.00	12	129.88	129.00	-12	400,626	0.00%
2021/08/03	2	124.50	15	124.80	126.00	-13	409,286	0.00%
2021/08/02	1	116.87	2	117.50	120.00	-1	416,150	0.00%
2021/07/30	24	123.83	1.1	118.50	117.00	22.9	423,521	0.01%
2021/07/29	0	123.00	11.6	126.15	129.50	-11.6	430,617	0.00%
2021/07/28	185.5	117.83	227.2	119.19	118.00	-41.7	438,242	-0.01%	大買/大賣/
2021/07/27	131.1	126.56	88.1	127.14	122.50	43	443,452	0.01%	大買/
2021/07/26	113.2	141.74	233.2	139.51	136.00	-120	443,188	-0.03%	大買/大賣/鉅額交易
2021/07/23	269.5	141.63	198.1	142.40	145.50	71.4	444,634	0.02%	大買/大賣/
2021/07/22	150.9	145.69	137.1	144.48	140.50	13.8	444,272	0.00%	大買/大賣/
2021/07/21	224.5	161.84	153.2	165.12	153.50	71.3	443,347	0.02%	大買/大賣/
2021/07/20	163.4	176.60	81.3	176.67	170.50	82.1	438,485	0.02%	大買/
2021/07/19	112.3	192.71	133.1	191.94	188.00	-20.8	437,498	0.00%	大買/大賣/
2021/07/16	244.3	188.27	171.4	187.80	188.00	73	431,890	0.02%	大買/大賣/
2021/07/15	114.6	170.52	166	172.89	179.00	-51.4	421,928	-0.01%	大買/大賣/
2021/07/14	352.4	170.44	408.4	168.93	163.00	-56	415,579	-0.01%	大買/大賣/
2021/07/13	195	188.85	121.3	189.05	176.00	73.7	404,074	0.02%	大買/大賣/
2021/07/12	185.6	201.21	199.4	202.75	195.50	-13.8	395,926	0.00%	大買/大賣/
2021/07/09	255.4	207.24	158.4	209.48	195.50	97	387,845	0.02%	大買/大賣/
2021/07/08	249.7	209.15	946.7	204.56	216.50	-697	379,248	-0.18%	大買/大賣/鉅額交易
2021/07/07	215.9	218.85	315	223.91	210.00	-99.1	368,918	-0.03%	大買/大賣/
2021/07/06	69.2	211.81	167.1	206.90	216.50	-97.9	359,596	-0.03%	大賣/
2021/07/05	26.2	187.95	33.2	191.28	197.00	-7	353,712	0.00%
2021/07/02	54.3	192.03	66.3	191.53	191.00	-12.1	356,844	0.00%
2021/07/01	34.4	192.17	61.1	195.70	196.00	-26.7	356,879	-0.01%
2021/06/30	36.4	175.42	50.1	173.17	182.50	-13.7	356,519	0.00%
2021/06/29	47.1	167.29	20	164.05	166.00	27.1	356,354	0.01%
2021/06/28	46.2	162.81	24.1	163.55	166.00	22.1	356,036	0.01%
2021/06/25	18.9	151.21	26.1	152.81	151.00	-7.2	355,308	0.00%
2021/06/24	23.2	145.97	37	140.89	149.00	-13.8	355,062	0.00%
2021/06/23	42.2	142.58	45.2	139.99	139.50	-3	354,532	0.00%
2021/06/22	39.1	158.61	37	158.72	154.50	2.1	353,074	0.00%
2021/06/21	164	158.36	188.1	158.34	158.50	-24.1	352,224	-0.01%	大買/大賣/
2021/06/18	197	145.25	151.2	146.30	149.50	45.9	343,265	0.01%	大買/大賣/
2021/06/17	232	129.58	230.5	130.53	140.50	1.5	335,123	0.00%	大買/大賣/
2021/06/16	325.9	131.94	287	133.56	130.00	38.9	333,803	0.01%	大買/大賣/
2021/06/15	118	120.86	153.4	123.49	127.50	-35.4	325,696	-0.01%	大買/大賣/
2021/06/11	170	116.17	232.1	116.01	116.00	-62.1	322,158	-0.02%	大買/大賣/
2021/06/09	118.1	114.43	107	114.48	113.00	11.1	317,997	0.00%	大買/大賣/
2021/06/08	71	110.68	92	111.14	114.50	-21	317,367	-0.01%
2021/06/07	218.2	110.09	209.8	109.47	107.00	8.4	316,138	0.00%	大買/大賣/
2021/06/04	108	115.76	54	116.23	115.50	54	310,473	0.02%	大買/
2021/06/03	92.1	114.06	104.1	114.35	112.50	-12	305,815	0.00%	大賣/
2021/06/02	160.7	113.23	185.5	114.15	111.00	-24.8	300,491	-0.01%	大買/大賣/
2021/06/01	118.5	106.53	116.8	105.60	112.50	1.7	294,111	0.00%	大買/大賣/
2021/05/31	265.6	109.74	243	111.35	102.50	22.6	289,013	0.01%	大買/大賣/
2021/05/28	197	106.61	295.2	106.13	108.00	-98.2	284,171	-0.03%	大買/大賣/
2021/05/27	244	101.62	189.2	102.43	103.00	54.8	282,340	0.02%	大買/大賣/
2021/05/26	183	92.97	253.7	93.71	98.80	-70.7	273,176	-0.03%	大買/大賣/
2021/05/25	440.1	90.39	424	90.56	91.00	16	264,602	0.01%	大買/大賣/
2021/05/24	444.2	94.38	418.1	94.70	93.10	26.1	258,762	0.01%	大買/大賣/
2021/05/21	68	88.99	140.2	89.17	91.80	-72.2	254,732	-0.03%	大賣/
2021/05/20	295.1	84.11	284	83.92	83.50	11.1	249,501	0.00%	大買/大賣/
2021/05/19	70	78.65	190	79.33	80.50	-120	240,679	-0.05%	大賣/鉅額交易
2021/05/18	157	70.59	55.4	71.99	73.20	101.6	240,357	0.04%	大買/鉅額交易
2021/05/17	167	70.20	182	69.76	66.60	-15	239,398	-0.01%	大買/大賣/
2021/05/14	380.6	77.25	412.4	76.44	74.00	-31.8	231,834	-0.01%	大買/大賣/
2021/05/13	154.2	81.36	169.3	81.38	79.20	-15.1	223,617	-0.01%	大買/大賣/
2021/05/12	229.5	91.11	175	91.41	87.90	54.5	219,837	0.02%	大買/大賣/
2021/05/11	259.8	99.64	301.8	100.37	97.60	-42	217,333	-0.02%	大買/大賣/
2021/05/10	205.1	96.77	125.7	97.83	100.50	79.5	211,021	0.04%	大買/大賣/
2021/05/07	997	85.37	164.8	87.53	91.50	832.2	205,669	0.40%	大買/大賣/鉅額交易
2021/05/06	517.6	86.78	462.1	86.44	84.30	55.6	199,980	0.03%	大買/大賣/
2021/05/05	381.1	83.21	413.2	83.40	87.00	-32.1	194,188	-0.02%	大買/大賣/
2021/05/04	930.7	85.02	680	85.37	80.00	250.7	188,143	0.13%	大買/大賣/鉅額交易
2021/05/03	118	86.31	117.6	87.18	87.70	0.4	178,164	0.00%	大買/大賣/
2021/04/29	144.3	75.29	145	75.09	79.80	-0.7	176,200	0.00%	大買/大賣/
2021/04/28	369.6	74.75	1,123.7	74.68	75.00	-754.2	175,065	-0.43%	大買/大賣/鉅額交易
2021/04/27	966	71.23	140	70.95	72.00	826	173,347	0.48%	大買/大賣/鉅額交易
2021/04/26	31	65.51	46.6	65.73	66.40	-15.6	173,132	-0.01%
2021/04/23	104	58.78	1,088	60.22	60.40	-984	171,013	-0.58%	大買/大賣/鉅額交易
2021/04/22	21.8	64.93	11	58.86	59.60	10.8	164,496	0.01%
2021/04/21	4.3	62.58	13	62.31	62.70	-8.7	164,016	-0.01%
2021/04/20	15	55.40	2	54.40	57.00	13	164,103	0.01%
2021/04/19	0	0.00	28.3	55.11	55.00	-28.3	164,405	-0.02%
2021/04/16	1	50.60	16.6	48.62	50.60	-15.6	164,100	-0.01%
2021/04/15	6	46.25	31.3	46.84	46.70	-25.3	164,510	-0.02%
2021/04/14	11	44.36	23	45.98	45.50	-12	164,583	-0.01%
2021/04/13	2	46.00	8.2	47.06	44.80	-6.2	164,633	0.00%
2021/04/12	7	46.10	15	45.97	46.10	-8	164,629	0.00%
2021/04/09	13	42.25	24	42.41	42.75	-11	165,508	-0.01%
2021/04/08	99.2	46.50	43.1	46.44	46.20	56.1	166,041	0.03%
2021/04/07	18.3	45.69	15	44.66	46.35	3.3	163,315	0.00%
2021/04/06	35	42.97	21.2	41.98	44.15	13.8	167,064	0.01%
2021/04/01	28.3	39.33	76	39.56	40.15	-47.7	166,929	-0.03%
2021/03/31	28	37.49	28.5	37.30	37.70	-0.5	168,610	0.00%
2021/03/30	17.4	34.94	29	35.00	35.40	-11.6	170,852	-0.01%
2021/03/29	16.1	35.02	13.5	35.23	35.25	2.6	173,799	0.00%
2021/03/26	4	33.61	30	33.72	34.00	-26	177,613	-0.01%
2021/03/25	36	32.72	47	32.79	32.50	-11	180,526	-0.01%
2021/03/24	48.2	33.50	13	33.37	33.80	35.2	183,190	0.02%
2021/03/23	42.6	34.81	39	33.92	33.50	3.6	183,605	0.00%
2021/03/22	300	35.43	105.3	35.63	35.85	194.7	183,839	0.11%	大買/大賣/鉅額交易
2021/03/19	486.8	32.39	195	32.58	32.60	291.8	183,461	0.16%	大買/大賣/鉅額交易
2021/03/18	206	31.56	67	31.73	31.90	139	179,519	0.08%	大買/鉅額交易
2021/03/17	89	30.86	81	31.12	31.30	8	178,101	0.00%
2021/03/16	128.5	30.43	66	30.46	30.05	62.5	175,723	0.04%	大買/
2021/03/15	239	30.22	93.7	30.36	31.30	145.3	173,929	0.08%	大買/鉅額交易
2021/03/12	188	29.73	92.6	29.35	29.15	95.4	171,598	0.06%	大買/
2021/03/11	50	28.57	27	28.91	28.10	23	167,339	0.01%
2021/03/10	25	27.83	42.1	28.09	28.00	-17.1	164,597	-0.01%
2021/03/09	5	27.03	26.1	27.21	27.60	-21.1	162,088	-0.01%
2021/03/08	25	27.12	7	27.10	26.80	18	160,756	0.01%
2021/03/05	15	26.51	9	26.44	26.05	6	159,337	0.00%
2021/03/04	21.8	27.01	0	0.00	26.60	21.8	158,383	0.01%
2021/03/03	15	26.85	24	26.92	27.60	-9	157,418	-0.01%
2021/03/02	54.1	28.16	89.3	28.62	27.10	-35.2	155,628	-0.02%
2021/02/26	43	28.45	39	28.70	29.00	4	151,002	0.00%
2021/02/25	98.1	28.79	74	28.68	28.50	24.1	148,592	0.02%
2021/02/24	39.1	28.91	106	28.56	27.90	-66.9	146,173	-0.05%	大賣/
2021/02/23	74.2	28.80	189	28.87	28.25	-114.8	142,744	-0.08%	大賣/鉅額交易
2021/02/22	56	27.96	54	28.11	28.15	2	136,924	0.00%
2021/02/19	102	25.31	144	25.23	25.60	-42	134,800	-0.03%	大買/大賣/
2021/02/18	249	25.18	132.1	25.09	25.55	116.9	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	82	22.59	45	22.66	23.65	37	127,312	0.03%
2021/02/05	10	21.90	5	21.68	21.50	5	124,684	0.00%
2021/02/04	20.6	21.76	17.1	22.06	21.95	3.6	124,262	0.00%
2021/02/03	132	21.82	134.1	21.53	21.60	-2.1	123,587	0.00%	大買/大賣/
2021/02/02	21	20.05	18	20.47	20.95	3	119,774	0.00%
2021/02/01	9	19.28	16	19.17	19.05	-7	118,145	-0.01%
2021/01/29	29	19.99	2	19.65	19.75	27	116,569	0.02%
2021/01/28	33	20.80	23.2	20.91	20.70	9.8	115,488	0.01%
2021/01/27	27	21.22	15	20.99	20.80	12	114,260	0.01%
2021/01/26	53	21.96	24	22.08	21.60	29	112,583	0.03%
2021/01/25	48.2	23.37	40	23.27	23.00	8.2	110,642	0.01%
2021/01/22	27	22.01	40	22.33	22.60	-13	108,188	-0.01%
2021/01/21	45	21.31	25	21.18	20.85	20	105,576	0.02%
2021/01/20	23	20.71	38	20.41	20.20	-15	101,734	-0.01%
2021/01/19	122	24.25	45	23.78	21.85	77	97,764	0.08%	大買/
2021/01/18	2	22.15	3	22.63	23.80	-1	93,141	0.00%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	2	25.70	0	0.00	25.90	2	92,322	0.00%
2021/01/13	4	25.24	12.5	25.02	24.00	-8.5	91,662	-0.01%
2021/01/12	8	25.75	21	26.22	25.70	-13	90,925	-0.01%
2021/01/11	0	0.00	4	28.38	28.55	-4	90,036	0.00%
2021/01/08	19	26.24	7	26.24	27.30	12	89,573	0.01%
2021/01/07	0	0.00	8	25.95	25.95	-8	88,545	-0.01%
2021/01/06	14	29.45	5	30.12	28.80	9	87,849	0.01%
2021/01/05	0	30.50	13	31.72	32.00	-13	87,095	-0.01%
2021/01/04	46	31.14	32.2	31.91	32.15	13.8	86,404	0.02%
2020/12/31	25	28.78	21.1	28.33	29.25	3.9	84,864	0.00%
2020/12/30	37.1	26.74	33	26.30	27.50	4.1	83,413	0.00%
2020/12/29	62	27.50	93.1	27.38	27.90	-31.1	81,779	-0.04%
2020/12/28	14	25.11	9.1	25.05	25.40	5	76,844	0.01%
2020/12/25	20	23.06	25.3	23.01	23.10	-5.3	75,571	-0.01%
2020/12/24	50.3	20.49	26.6	20.63	21.00	23.7	72,724	0.03%
2020/12/23	23	18.84	85.1	19.04	20.40	-62.1	69,285	-0.09%
2020/12/22	110.1	19.03	174.3	19.46	18.55	-64.2	65,900	-0.10%	大買/大賣/
2020/12/21	125	17.87	50.1	18.55	18.95	74.9	61,267	0.12%	大買/
2020/12/18	22	16.53	45.4	16.71	17.25	-23.4	57,813	-0.04%
2020/12/17	15	15.70	5	15.74	15.70	10	54,615	0.02%
2020/12/16	9	15.52	61	15.72	15.85	-52	53,429	-0.10%
2020/12/15	55	15.79	181.7	15.66	15.55	-126.7	51,443	-0.25%	大賣/鉅額交易
2020/12/14	55	14.58	20	14.84	15.05	35	47,680	0.07%
2020/12/11	14	13.80	7	13.84	13.70	7	45,914	0.02%
2020/12/10	11	14.44	34	14.40	14.35	-23	44,395	-0.05%
2020/12/09	50.6	14.40	15.1	14.39	14.40	35.5	43,318	0.08%
2020/12/08	39	13.61	31	13.61	14.05	8	41,790	0.02%
2020/12/07	0	0.00	4	13.00	12.85	-4	39,863	-0.01%
2020/12/04	3	12.75	1	12.80	12.85	2	39,614	0.01%
2020/12/03	8	12.93	0	0.00	12.75	8	39,836	0.02%
2020/12/02	17	12.96	20	13.14	12.90	-3	39,983	-0.01%
2020/12/01	8	12.95	4	12.90	13.05	4	39,773	0.01%
2020/11/30	9	13.44	18	13.44	13.25	-9	39,186	-0.02%
2020/11/27	100	13.45	8	13.52	13.60	92	38,799	0.24%
2020/11/26	12	13.57	13	13.57	13.55	-1	39,024	0.00%
2020/11/25	9	13.42	193	13.35	13.60	-184	37,940	-0.49%	大賣/鉅額交易
2020/11/24	9	13.08	29	13.21	13.05	-20	36,503	-0.05%
2020/11/23	5	12.94	18	13.00	13.00	-13	36,077	-0.04%
2020/11/20	8	12.77	5	12.69	12.80	3	36,061	0.01%
2020/11/19	10	12.77	1	12.75	12.75	9	35,891	0.03%
2020/11/18	190	13.12	68	12.73	13.00	122	35,285	0.35%	大買/鉅額交易
2020/11/17	35	12.32	14	12.53	12.50	21	34,088	0.06%
2020/11/16	26	12.50	5	12.56	12.50	21	33,507	0.06%
2020/11/13	6	12.38	6	12.58	12.50	0	32,987	0.00%
2020/11/12	46	12.59	4	12.70	12.35	42	32,192	0.13%
2020/11/11	41	13.16	15	13.27	13.55	26	31,069	0.08%
2020/11/10	40	13.74	227	13.22	13.60	-187	29,680	-0.63%	大賣/鉅額交易
2020/11/09	11	13.73	44	13.96	14.10	-33	27,977	-0.12%
2020/11/06	20	12.80	15.1	12.55	12.90	4.9	26,436	0.02%
2020/11/05	6	12.27	9	12.22	12.25	-3	25,773	-0.01%
2020/11/04	9	11.94	22.2	12.10	12.50	-13.2	25,082	-0.05%
2020/11/03	4	11.84	5	11.70	11.75	-1	24,036	0.00%
2020/11/02	15	11.67	0	0.00	11.60	15	23,624	0.06%
2020/10/30	12	11.56	0	0.00	11.50	12	23,097	0.05%
2020/10/29	10	11.05	27	11.11	11.60	-17	22,271	-0.08%
2020/10/28	40	11.63	2	11.85	11.45	38	21,599	0.18%
2020/10/27	55	11.68	3	11.83	12.00	52	20,898	0.25%
2020/10/26	6	11.96	37.7	11.96	12.10	-31.7	19,703	-0.16%
2020/10/21	0	0.00	5	10.50	10.55	-5	17,269	-0.03%
2020/10/20	6	10.33	12	10.50	10.60	-6	17,162	-0.03%
2020/10/19	3	10.70	0	0.00	10.45	3	16,970	0.02%
2020/10/16	2	10.40	1	10.65	10.40	1	16,824	0.01%
2020/10/15	0	0.00	1	10.45	10.40	-1	16,513	-0.01%
2020/10/14	1	10.15	0	0.00	10.20	1	16,227	0.01%
2020/10/13	0	0.00	17	10.28	10.25	-17	16,135	-0.11%
2020/10/12	2	9.91	5	9.93	10.00	-3	15,831	-0.02%
2020/10/08	3	10.05	0	0.00	10.05	3	15,745	0.02%
2020/10/07	0	0.00	3	10.30	10.20	-3	15,616	-0.02%
2020/10/06	10	9.98	0	0.00	10.15	10	15,419	0.06%
2020/10/05	0	0.00	1	10.10	10.15	-1	15,248	-0.01%
2020/09/30	20	9.76	2	9.64	9.70	18	14,969	0.12%
2020/09/29	2	9.58	3	9.76	9.61	-1	14,902	-0.01%
2020/09/28	6	9.48	15	9.58	9.45	-9	14,780	-0.06%
2020/09/25	12	9.43	13	9.50	9.75	-1	14,620	-0.01%
2020/09/24	12	9.07	12	9.29	9.01	0	14,303	0.00%
2020/09/23	6	9.63	3	9.61	9.44	3	14,123	0.02%
2020/09/22	13	10.00	1	10.05	9.97	12	13,868	0.09%
2020/09/21	0	0.00	12	9.90	9.88	-12	13,649	-0.09%
2020/09/17	5	9.89	2	10.00	9.91	3	13,429	0.02%
2020/09/16	13	9.89	0	0.00	9.81	13	13,283	0.10%
2020/09/14	1	10.20	0	0.00	10.10	1	12,854	0.01%
2020/09/11	23	10.35	0	0.00	10.20	23	12,460	0.18%
2020/09/10	0	0.00	3	11.07	10.95	-3	11,789	-0.03%
2020/09/09	0	0.00	5	11.30	11.30	-5	11,470	-0.04%
2020/09/08	1	11.45	6	11.30	11.25	-5	11,174	-0.04%
2020/09/07	18.3	11.83	57	12.10	11.95	-38.7	10,524	-0.37%
2020/09/04	63	11.28	4	11.35	11.50	59	9,850	0.60%
2020/09/03	63	11.05	20	11.07	11.05	43	9,363	0.46%
2020/09/02	5	10.69	47	10.53	11.00	-42	8,900	-0.47%
2020/09/01	35.2	10.55	22	10.54	10.60	13.2	8,377	0.16%
2020/08/31	4	10.10	2	9.93	10.10	2	7,563	0.03%
2020/08/28	15	9.23	0	0.00	9.21	15	7,152	0.21%
2020/08/27	51	9.44	5	9.25	9.36	46	6,942	0.66%
2020/08/26	25.1	9.47	62	9.61	9.61	-36.9	6,374	-0.58%
2020/08/25	0	0.00	1	8.43	8.74	-1	5,435	-0.02%
2020/08/20	3	7.98	0	0.00	7.67	3	4,796	0.06%
2020/08/19	0	0.00	9	8.44	8.24	-9	4,517	-0.20%
2020/08/18	32	8.31	0	0.00	8.43	32	4,353	0.74%
2020/08/17	40	8.71	0	0.00	8.62	40	4,208	0.95%
2020/08/14	0	0.00	5.2	8.55	8.59	-5.2	3,969	-0.13%
2020/08/13	0	0.00	10	8.06	7.89	-10	3,491	-0.29%
2020/08/12	5	7.36	10	7.41	7.69	-5	3,270	-0.15%
2020/08/11	0	0.00	40	7.49	7.81	-40	2,909	-1.38%
2020/08/10	0	0.00	13	6.74	7.10	-13	2,437	-0.53%
2020/08/07	10	6.49	10	6.39	6.46	0	2,182	0.00%
2020/08/06	20	6.54	1	6.50	6.38	19	2,167	0.88%
2020/07/29	0	0.00	0.6	6.20	6.24	-0.6	2,228	-0.02%
2020/07/10	3	6.42	0	0.00	6.40	3	3,122	0.10%
2020/07/08	25	6.65	1	6.61	6.65	24	3,117	0.77%
2020/07/06	5	6.53	0	0.00	6.56	5	3,153	0.16%
2020/07/01	1	6.46	0	0.00	6.45	1	3,119	0.03%
2020/06/15	1	6.40	0	0.00	6.42	1	3,290	0.03%
2020/06/09	5	6.88	0	0.00	6.89	5	3,411	0.15%
2020/06/05	15	6.73	9	6.76	6.85	6	3,400	0.18%
2020/06/04	0	0.00	1	6.65	6.65	-1	3,340	-0.03%
2020/06/03	0	0.00	7	6.63	6.61	-7	3,330	-0.21%
2020/06/02	4	6.57	0	0.00	6.58	4	3,318	0.12%
2020/06/01	0	0.00	4	6.60	6.59	-4	3,311	-0.12%
2020/05/29	7	6.57	6	6.66	6.50	1	3,313	0.03%
2020/05/28	6	6.57	20	6.64	6.53	-14	3,287	-0.43%
2020/05/27	15	6.58	110	6.63	6.59	-95	3,283	-2.89%	大賣/
2020/05/25	5	6.56	0	0.00	6.53	5	3,299	0.15%
2020/05/22	8	6.70	0	0.00	6.68	8	3,282	0.24%
2020/05/21	2	6.74	20	6.78	6.83	-18	3,236	-0.56%
2020/05/20	24	6.43	0	0.00	6.40	24	3,117	0.77%
2020/05/14	10	6.46	0	0.00	6.39	10	3,195	0.31%
2020/05/12	20	6.32	0	0.00	6.31	20	3,173	0.63%
2020/05/08	5	6.35	0	0.00	6.37	5	3,119	0.16%
2020/05/05	5	6.52	0	0.00	6.43	5	3,090	0.16%
2020/04/30	66	6.74	0	0.00	6.77	66	2,983	2.21%
2020/04/29	5	6.58	0	0.00	6.79	5	2,847	0.18%
2020/04/28	0	0.00	10	5.87	6.25	-10	2,604	-0.38%
2020/04/27	0	0.00	1	5.64	5.69	-1	2,507	-0.04%
2020/04/09	10	5.41	0	0.00	5.45	10	2,081	0.48%
2020/03/20	0	0.00	1	5.06	5.02	-1	1,848	-0.05%
2020/03/18	1	4.89	0	0.00	4.96	1	1,726	0.06%
2020/03/04	0	0.00	20	6.72	6.86	-20	1,474	-1.36%
2020/02/24	0.3	6.90	0	0.00	6.94	0.3	1,416	0.02%
2020/02/19	0	0.00	5	7.17	7.21	-5	1,463	-0.34%
2019/12/23	0	0.00	10	7.26	7.24	-10	1,329	-0.75%
2019/12/13	1	7.27	0	0.00	7.26	1	1,315	0.08%
2019/12/02	5	7.52	0	0.00	7.52	5	1,310	0.38%
2019/11/29	5	7.17	0	0.00	7.29	5	1,256	0.40%
2019/11/08	0	0.00	0.3	7.50	7.54	-0.3	1,223	-0.02%
2019/07/22	0	0.00	5	9.10	9.16	-5	2,207	-0.23%
2019/07/10	0	0.00	3	8.42	8.45	-3	1,672	-0.18%
2019/07/08	3	8.42	10	8.50	8.45	-7	1,714	-0.41%
2019/07/05	0	0.00	15	8.53	8.51	-15	1,706	-0.88%
2019/07/04	25	8.43	0	0.00	8.54	25	1,629	1.53%
2019/05/23	0	0.00	5	8.10	8.06	-5	1,881	-0.27%
2019/05/21	5	8.16	0	0.00	8.20	5	1,900	0.26%
2019/04/17	0	0.00	1	8.91	8.90	-1	1,683	-0.06%
2019/04/01	1	8.67	0	0.00	8.60	1	1,651	0.06%
2019/03/27	0	0.00	5	8.57	8.58	-5	1,704	-0.29%
2019/03/26	0	0.00	8	8.67	8.63	-8	1,731	-0.46%
2019/03/25	0	0.00	10	8.71	8.66	-10	1,799	-0.56%
2019/03/05	23	9.16	0	0.00	9.15	23	2,346	0.98%
2019/02/25	0	0.00	3	9.11	9.12	-3	2,357	-0.13%
2019/01/28	0	0.00	32	8.96	8.99	-32	2,422	-1.32%
2019/01/18	0	0.00	10	8.80	8.81	-10	2,606	-0.38%
2018/12/28	0	0.00	2	8.80	8.80	-2	3,215	-0.06%
2018/12/21	1	9.00	0	0.00	9.11	1	3,167	0.03%
2018/12/17	5	9.29	0	0.00	9.41	5	3,083	0.16%
2018/12/13	20	9.06	0	0.00	9.00	20	2,963	0.67%
2018/12/05	0	0.00	5	8.92	9.00	-5	2,831	-0.18%
2018/11/29	0	0.00	20	8.98	8.94	-20	2,650	-0.75%
2018/11/27	0	0.00	2	8.80	9.00	-2	2,525	-0.08%
2018/10/22	5	8.93	0	0.00	8.90	5	2,451	0.20%
2018/10/19	0	0.00	10	8.86	8.72	-10	2,364	-0.42%
2018/10/18	20	8.35	1	8.33	8.37	19	2,252	0.84%
2018/10/17	0	0.00	5	7.58	7.61	-5	2,183	-0.23%
2018/10/12	5	7.29	0	0.00	7.43	5	2,212	0.23%
2018/10/11	20	8.00	0	0.00	7.58	20	2,146	0.93%
2018/10/01	0	0.00	17	8.70	8.71	-17	2,120	-0.80%
2018/09/28	2	8.75	0	0.00	8.73	2	2,149	0.09%
2018/09/12	5	8.64	0	0.00	8.55	5	2,468	0.20%
2018/09/10	5	8.51	0	0.00	8.45	5	2,504	0.20%
2018/08/07	20	9.35	0	0.00	9.30	20	3,893	0.51%
2018/07/18	0	0.00	3	9.05	9.05	-3	4,522	-0.07%
2018/07/17	0	0.00	4	9.00	9.01	-4	4,532	-0.09%
2018/07/12	5	8.97	0	0.00	8.94	5	4,549	0.11%
2018/07/06	0	0.00	35	8.78	8.73	-35	4,603	-0.76%
2018/07/05	0	0.00	7	8.89	8.79	-7	4,609	-0.15%
2018/07/03	5	8.95	0	0.00	8.90	5	4,620	0.11%
2018/06/28	2	8.78	0	0.00	8.80	2	4,563	0.04%
2018/06/27	3	9.05	0	0.00	8.98	3	4,560	0.07%
2018/06/26	2	9.11	0	0.00	9.22	2	4,471	0.04%
2018/06/08	0	0.00	5	9.61	9.60	-5	4,190	-0.12%
2018/06/07	5	9.61	0	0.00	9.66	5	4,138	0.12%
2018/05/22	7	9.39	1	9.37	9.42	6	4,581	0.13%
2018/05/21	1	9.19	0	0.00	9.19	1	4,567	0.02%
2018/05/15	10	9.64	0	0.00	9.62	10	4,955	0.20%
2018/05/14	1	9.60	2	9.65	9.61	-1	5,161	-0.02%
2018/05/08	0	0.00	0.1	10.35	10.40	-0.1	4,930	0.00%
2018/05/07	0	0.00	21	10.55	10.40	-21	4,948	-0.42%
2018/04/26	2	10.20	5	10.15	10.05	-3	5,030	-0.06%
2018/04/24	0.3	10.05	0	0.00	10.10	0.3	5,118	0.01%
2018/04/18	0	0.00	20	10.40	10.35	-20	5,258	-0.38%
2018/04/16	0.1	10.50	5	10.60	10.55	-4.9	5,457	-0.09%
2018/03/26	0.2	10.30	0	0.00	10.35	0.2	7,685	0.00%
2018/03/21	0	0.00	10	10.85	10.80	-10	7,638	-0.13%
2018/03/19	0	0.00	33	10.96	10.95	-33	7,698	-0.43%
2018/03/14	0.3	10.90	0	0.00	10.95	0.3	7,727	0.00%
2018/03/13	0	0.00	5	11.10	11.05	-5	7,792	-0.06%
2018/03/12	0	0.00	7	11.05	11.20	-7	7,844	-0.09%
2018/03/02	0.3	11.05	0	0.00	11.05	0.3	8,747	0.00%
2018/03/01	2	11.00	2	11.00	11.30	0	8,897	0.00%
2018/02/27	5	10.60	0	0.00	10.40	5	8,617	0.06%
2018/02/26	20	10.23	0	0.00	10.15	20	8,471	0.24%
2018/02/12	4	9.79	0	0.00	9.82	4	8,456	0.05%
2018/02/08	0.9	10.25	0	0.00	10.20	0.9	8,147	0.01%
2018/02/07	5	10.70	0	0.00	10.55	5	8,001	0.06%
2018/02/06	20	10.85	55.9	11.05	10.60	-35.9	7,923	-0.45%
2018/01/25	4.1	11.70	0	0.00	11.70	4.1	8,245	0.05%
2018/01/23	3	11.60	0	0.00	11.60	3	8,132	0.04%
2018/01/22	1	11.75	6	11.85	11.75	-5	8,333	-0.06%
2018/01/17	0.2	11.85	2	12.00	11.90	-1.8	8,348	-0.02%
2018/01/15	0	0.00	200	12.00	12.00	-200	8,478	-2.36%	大賣/鉅額交易
2018/01/11	1	12.00	0	0.00	11.90	1	8,509	0.01%
2018/01/10	5	12.00	0	0.00	12.00	5	8,512	0.06%
2018/01/09	0.2	12.15	10	12.23	12.20	-9.8	8,468	-0.12%
2018/01/08	3	12.25	0	0.00	12.35	3	8,440	0.04%
2018/01/05	13.3	12.44	3	12.45	12.30	10.3	8,333	0.12%
2018/01/04	0	0.00	5	12.15	12.15	-5	8,213	-0.06%
2018/01/03	15.2	12.27	0	0.00	12.15	15.2	8,162	0.19%
2018/01/02	2	12.13	2	11.90	12.40	0	8,047	0.00%