陽明 (2609)-凱基-興隆券商分點個股進出

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
3485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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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	77.7	76.93	31	75.11	71.50	46.6	71,518	0.07%
2024/05/30	17	77.22	5	77.48	78.30	12	66,738	0.02%
2024/05/29	10.4	78.97	24.1	78.33	77.20	-13.7	66,931	-0.02%
2024/05/28	41.1	80.13	19.6	79.00	79.50	21.5	66,688	0.03%
2024/05/27	17.2	76.94	27.4	77.49	78.30	-10.2	66,564	-0.02%
2024/05/24	3	72.61	9	72.91	73.50	-6	66,061	-0.01%
2024/05/23	8.1	72.03	1.8	71.30	71.30	6.3	65,927	0.01%
2024/05/22	7	72.29	11	71.56	72.00	-4	66,285	-0.01%
2024/05/21	6	70.98	4	71.15	71.40	2	67,030	0.00%
2024/05/20	4.1	71.47	16.5	71.75	72.50	-12.5	67,811	-0.02%
2024/05/17	29.1	71.96	17.5	72.27	71.00	11.6	67,821	0.02%
2024/05/16	133	72.78	151.6	72.94	74.10	-18.5	67,308	-0.03%	大買/大賣/
2024/05/15	60.1	70.04	87	71.30	71.40	-26.9	62,532	-0.04%
2024/05/14	195.5	71.21	131.7	71.26	71.30	63.9	59,266	0.11%	大買/大賣/
2024/05/13	28.1	66.06	62	66.32	66.60	-33.9	51,583	-0.07%
2024/05/10	35	57.98	140.4	60.04	60.60	-105.4	47,517	-0.22%	大賣/鉅額交易
2024/05/09	13.1	54.76	74.1	54.98	55.10	-61	41,522	-0.15%
2024/05/08	9.2	52.90	5	52.94	52.20	4.2	38,724	0.01%
2024/05/07	7	52.19	10	52.10	52.50	-3	37,648	-0.01%
2024/05/06	1	50.00	7	50.57	50.60	-6	36,577	-0.02%
2024/05/03	2	51.30	18	50.38	50.40	-16	36,422	-0.04%
2024/05/02	13.1	51.92	19	51.43	51.30	-5.9	35,869	-0.02%
2024/04/30	8	52.23	10	52.26	52.20	-2	34,907	-0.01%
2024/04/29	49	54.01	68.1	53.47	52.90	-19.1	34,260	-0.06%
2024/04/26	44	49.41	116.2	50.47	51.80	-72.2	31,859	-0.23%	大賣/
2024/04/25	10	46.53	15	47.09	47.10	-5	28,881	-0.02%
2024/04/24	2.1	46.65	13	46.35	46.70	-10.9	29,490	-0.04%
2024/04/23	3	45.65	1	45.85	45.85	2	30,084	0.01%
2024/04/22	20	46.91	7	45.95	45.60	13	31,047	0.04%
2024/04/19	11	44.92	22	45.49	45.15	-11	31,099	-0.04%
2024/04/18	3	43.75	0	0.00	43.80	3	31,794	0.01%
2024/04/17	0	0.00	3	43.90	43.95	-3	32,544	-0.01%
2024/04/16	3.5	43.82	0	0.00	43.80	3.5	35,643	0.01%
2024/04/15	5	45.31	2	45.10	45.20	3	38,172	0.01%
2024/04/12	5	45.20	4	45.04	45.20	1	39,648	0.00%
2024/04/11	4	45.10	7	45.07	45.00	-3	42,860	-0.01%
2024/04/10	15	45.11	3	44.88	44.40	12	47,471	0.03%
2024/04/09	8	45.04	17	44.87	44.95	-9	49,252	-0.02%
2024/04/08	10	43.70	0	0.00	45.10	10	51,653	0.02%
2024/04/03	0.1	44.20	3	43.90	43.80	-2.9	51,965	-0.01%
2024/04/02	0	0.00	11	44.10	44.45	-11	52,810	-0.02%
2024/04/01	0	0.00	1	44.60	44.30	-1	54,419	0.00%
2024/03/29	1	44.35	0	0.00	44.40	1	57,040	0.00%
2024/03/28	6	44.20	1	44.10	44.10	5	61,145	0.01%
2024/03/27	8	44.23	0	0.00	44.15	8	66,969	0.01%
2024/03/26	4	44.95	2	44.50	44.15	2	72,282	0.00%
2024/03/25	1	45.55	3	45.48	45.60	-2	74,413	0.00%
2024/03/22	5	45.11	2	45.15	45.15	3	78,776	0.00%
2024/03/21	4	45.71	4	46.10	45.45	0	82,392	0.00%
2024/03/20	1	45.10	11	45.50	44.95	-10	82,759	-0.01%
2024/03/19	7.5	45.63	2	45.30	45.30	5.5	82,606	0.01%
2024/03/18	5	45.11	9	45.21	45.15	-4	82,626	0.00%
2024/03/15	17	46.65	17	46.54	46.50	0	82,622	0.00%
2024/03/14	7	47.93	0	0.00	47.75	7	81,884	0.01%
2024/03/13	3.1	49.22	13	49.03	48.70	-9.9	81,628	-0.01%
2024/03/12	2	48.65	5	48.91	48.95	-3	81,399	0.00%
2024/03/11	13	48.54	24	48.49	48.60	-11	81,293	-0.01%
2024/03/08	35	47.79	17	48.02	47.55	18	81,533	0.02%
2024/03/07	16	48.18	5.1	48.09	48.00	10.9	81,653	0.01%
2024/03/06	44	48.34	4	48.15	48.00	40	81,835	0.05%
2024/03/05	4	48.88	6	48.78	48.60	-2	81,797	0.00%
2024/03/04	7.1	48.15	19	48.21	48.90	-11.9	81,501	-0.01%
2024/03/01	6.1	49.18	2	49.10	49.15	4.1	81,079	0.01%
2024/02/29	7	49.77	1	49.85	49.85	6	80,766	0.01%
2024/02/27	7	48.76	0	0.00	48.55	7	80,194	0.01%
2024/02/26	37	48.88	5	48.73	48.70	32	79,816	0.04%
2024/02/23	21.5	49.41	5	49.38	49.10	16.5	79,548	0.02%
2024/02/22	33	49.79	22	49.94	49.95	11	79,046	0.01%
2024/02/21	39.1	48.85	9	48.81	48.35	30.1	77,991	0.04%
2024/02/20	13	47.46	17	47.93	48.15	-4	76,991	-0.01%
2024/02/19	9	46.69	3	46.77	46.90	6	76,623	0.01%
2024/02/16	7	47.25	12	47.04	46.90	-5	76,622	-0.01%
2024/02/15	4	46.07	19	46.19	46.65	-15	76,927	-0.02%
2024/02/05	7	47.49	7	47.34	47.30	0	76,416	0.00%
2024/02/02	2	47.93	1	47.90	47.75	1	76,221	0.00%
2024/02/01	5	48.81	4	49.00	49.15	1	75,807	0.00%
2024/01/31	4	48.19	6	47.90	47.85	-2	75,447	0.00%
2024/01/30	2	48.78	2	48.50	48.50	0	75,144	0.00%
2024/01/29	2	48.80	5	48.85	48.80	-3	75,025	0.00%
2024/01/26	5	49.04	2	48.90	48.90	3	74,848	0.00%
2024/01/25	3	49.25	7	49.52	49.25	-4	74,575	-0.01%
2024/01/24	10	49.96	5	50.00	49.80	5	74,259	0.01%
2024/01/23	6	50.03	5	49.94	49.45	1	73,968	0.00%
2024/01/22	27	49.32	22	49.57	49.80	5	73,435	0.01%
2024/01/19	1	50.90	45	50.30	50.90	-44	72,698	-0.06%
2024/01/18	4	50.30	0	0.00	51.30	4	72,119	0.01%
2024/01/17	6	50.12	8	49.76	49.75	-2	71,254	0.00%
2024/01/16	7	51.33	2	51.65	51.10	5	70,167	0.01%
2024/01/15	30	52.52	26	52.44	52.20	4	69,052	0.01%
2024/01/12	14	51.21	52	51.30	51.80	-38	68,101	-0.06%
2024/01/11	24	49.47	19	49.34	49.30	5	66,573	0.01%
2024/01/10	37	49.12	14	48.76	48.80	23	65,947	0.03%
2024/01/09	94.5	52.12	71	51.96	51.70	23.5	62,747	0.04%
2024/01/08	29	56.99	2	56.60	56.50	27	59,929	0.05%
2024/01/05	85	57.93	56.2	57.82	58.00	28.8	58,241	0.05%
2024/01/04	54.4	57.75	58	57.45	57.30	-3.6	54,924	-0.01%
2024/01/03	14	53.64	42	54.09	54.00	-28	50,539	-0.06%
2024/01/02	37	54.09	44	53.99	53.00	-7	48,572	-0.01%
2023/12/29	8	51.43	5	51.70	51.30	3	46,003	0.01%
2023/12/28	14.1	52.06	66	52.33	51.90	-51.9	45,551	-0.11%
2023/12/27	72	53.22	45.5	53.32	52.60	26.6	44,588	0.06%
2023/12/26	149.5	52.24	152.1	52.47	52.00	-2.7	43,061	-0.01%	大買/大賣/
2023/12/25	49	52.97	48.1	53.64	51.80	0.9	40,417	0.00%
2023/12/22	83	57.17	88.6	57.35	57.50	-5.6	36,363	-0.02%
2023/12/21	37.5	51.82	57.1	52.57	55.40	-19.6	30,431	-0.06%
2023/12/20	48	49.03	55	49.77	50.40	-7	25,050	-0.03%
2023/12/19	202	49.83	210.1	49.07	49.30	-8.1	22,532	-0.04%	大買/大賣/
2023/12/18	60	47.10	61.2	47.55	47.85	-1.2	18,279	-0.01%
2023/12/15	1	43.60	17	44.25	44.25	-16	14,910	-0.11%
2023/12/14	2.1	42.88	0	0.00	42.75	2.1	14,410	0.01%
2023/12/13	6	43.62	0	0.00	43.20	6	14,666	0.04%
2023/12/12	6	44.44	3	44.17	44.00	3	16,436	0.02%
2023/12/11	1	44.75	1	44.00	44.00	0	16,360	0.00%
2023/12/08	0	0.00	3	44.10	44.00	-3	16,264	-0.02%
2023/12/07	5	44.11	2	43.70	43.70	3	16,227	0.02%
2023/12/06	1	44.90	22	44.71	44.65	-21	16,207	-0.13%
2023/12/05	12	44.73	37	44.81	44.85	-25	16,069	-0.16%
2023/12/04	63.1	44.81	44	45.06	45.15	19.1	15,536	0.12%
2023/12/01	0.1	43.05	41	43.01	43.30	-40.9	14,717	-0.28%
2023/11/30	1	42.30	0	0.00	42.00	1	14,382	0.01%
2023/11/28	3.5	42.36	41	42.65	42.65	-37.5	14,280	-0.26%
2023/11/27	0.1	42.05	2	41.98	42.00	-1.9	14,187	-0.01%
2023/11/24	1.5	41.63	0	0.00	41.75	1.5	14,230	0.01%
2023/11/22	1	41.60	0	0.00	41.55	1	14,285	0.01%
2023/11/20	3	41.75	0	0.00	42.00	3	14,564	0.02%
2023/11/17	5	41.90	0	0.00	41.80	5	14,695	0.03%
2023/11/16	0	0.00	2	42.15	42.15	-2	14,689	-0.01%
2023/11/15	1	41.65	0	0.00	42.10	1	14,752	0.01%
2023/11/14	1	41.65	30	43.00	41.50	-29	15,292	-0.19%
2023/11/13	22	41.40	0	0.00	41.45	22	15,000	0.15%
2023/11/10	11	41.44	0	0.00	41.30	11	15,307	0.07%
2023/11/09	7	41.86	0	0.00	41.85	7	15,399	0.05%
2023/11/08	9	42.11	0	0.00	41.90	9	15,698	0.06%
2023/11/07	4	42.13	0	0.00	42.25	4	15,767	0.03%
2023/11/06	10	42.25	2	42.30	42.30	8	15,975	0.05%
2023/11/03	0	0.00	2	43.10	43.25	-2	15,983	-0.01%
2023/11/02	0	0.00	2	42.45	42.65	-2	16,076	-0.01%
2023/10/31	1	43.35	7	42.84	42.10	-6	16,745	-0.04%
2023/10/30	1	43.25	2	43.28	43.25	-1	16,865	-0.01%
2023/10/24	2	41.80	0	0.00	42.20	2	18,272	0.01%
2023/10/20	0	0.00	3	42.22	42.35	-3	18,868	-0.02%
2023/10/19	1	42.55	3	42.65	42.70	-2	19,136	-0.01%
2023/10/18	1	41.90	0	0.00	42.30	1	19,637	0.01%
2023/10/17	20	42.25	0	0.00	42.25	20	20,006	0.10%
2023/10/16	0	0.00	5	41.90	42.40	-5	20,676	-0.02%
2023/10/13	4	42.55	0	0.00	42.55	4	21,410	0.02%
2023/10/11	35	42.98	0	0.00	42.55	35	22,300	0.16%
2023/10/06	0	0.00	3	45.12	45.00	-3	23,265	-0.01%
2023/10/05	0	0.00	2.1	45.34	44.90	-2.1	24,382	-0.01%
2023/10/04	0	0.00	2	44.45	44.55	-2	24,984	-0.01%
2023/10/03	0.1	44.35	0	0.00	44.10	0.1	25,836	0.00%
2023/10/02	1	44.75	6	44.64	44.45	-5	26,366	-0.02%
2023/09/28	1	45.65	0	0.00	45.45	1	27,236	0.00%
2023/09/27	21	46.44	25	46.27	45.90	-4	30,489	-0.01%
2023/09/26	0	0.00	3	45.95	45.95	-3	33,006	-0.01%
2023/09/25	1	45.85	1	45.65	45.95	0	37,459	0.00%
2023/09/22	1	45.50	5	45.71	45.80	-4	39,241	-0.01%
2023/09/21	3	45.70	1	45.85	45.60	2	39,654	0.01%
2023/09/20	5	46.91	52	46.98	46.30	-47	39,877	-0.12%
2023/09/19	3	45.57	1	46.08	45.85	2	39,695	0.00%
2023/09/18	4.6	45.83	4	45.56	45.50	0.6	39,773	0.00%
2023/09/15	26	46.63	76	46.86	46.45	-50	39,977	-0.13%
2023/09/14	2	43.93	35	44.39	44.60	-33	38,125	-0.09%
2023/09/13	9	43.18	9	43.08	43.30	0	38,034	0.00%
2023/09/12	4	42.86	0	0.00	43.10	4	38,359	0.01%
2023/09/08	1	42.75	1	42.95	42.65	0	38,922	0.00%
2023/09/06	0	0.00	2	42.90	42.60	-2	39,193	-0.01%
2023/09/05	4	42.93	2	43.10	43.30	2	39,357	0.01%
2023/09/04	2	42.90	0	0.00	42.90	2	39,782	0.01%
2023/09/01	1	42.20	0	0.00	42.10	1	39,716	0.00%
2023/08/30	1	42.25	0	0.00	42.25	1	39,936	0.00%
2023/08/29	2	42.25	4	42.29	42.50	-2	40,016	0.00%
2023/08/28	5	41.75	14	42.22	42.00	-9	40,157	-0.02%
2023/08/25	1	42.00	7	42.22	42.05	-6	40,320	-0.01%
2023/08/24	33	42.02	4	42.45	41.95	29	40,373	0.07%
2023/08/23	1	43.40	1	43.15	42.95	0	40,250	0.00%
2023/08/22	3	43.18	1	43.35	43.30	2	40,211	0.00%
2023/08/21	2	43.38	0	0.00	43.10	2	40,225	0.00%
2023/08/18	20	44.34	14	44.72	43.90	6	40,110	0.01%
2023/08/17	2	41.83	11	41.49	42.55	-9	39,468	-0.02%
2023/08/16	11	42.06	3	42.08	42.05	8	39,345	0.02%
2023/08/15	2	43.80	0	0.00	43.60	2	39,023	0.01%
2023/08/14	15	44.08	4	44.09	44.05	11	38,934	0.03%
2023/08/11	9	45.32	1.3	45.33	45.30	7.7	38,727	0.02%
2023/08/10	1.4	45.73	4	45.38	45.50	-2.6	38,714	-0.01%
2023/08/09	3	46.20	2	46.58	46.00	1	38,759	0.00%
2023/08/08	1.3	46.41	0	0.00	46.40	1.3	38,698	0.00%
2023/08/07	6.1	46.31	3	45.80	46.40	3.1	38,780	0.01%
2023/08/04	9.2	46.95	1	47.10	47.15	8.2	38,682	0.02%
2023/08/02	2	46.55	1	46.45	46.45	1	38,518	0.00%
2023/08/01	6	46.90	0	0.00	46.80	6	38,578	0.02%
2023/07/31	12	46.75	1	46.80	46.50	11	38,652	0.03%
2023/07/28	5	47.86	4	47.85	47.75	1	38,349	0.00%
2023/07/27	3	47.27	1.5	46.95	46.90	1.5	38,170	0.00%
2023/07/26	0	0.00	2	46.60	46.90	-2	38,213	-0.01%
2023/07/25	4	45.76	3.5	45.82	45.60	0.5	38,023	0.00%
2023/07/24	13	45.78	6	46.38	45.75	7	38,172	0.02%
2023/07/21	13	47.48	8	47.68	47.35	5	38,225	0.01%
2023/07/20	32	47.72	5.1	47.94	48.40	27	37,923	0.07%
2023/07/19	7	46.95	18	47.12	46.80	-11	37,424	-0.03%
2023/07/18	12.1	46.07	50	46.52	46.30	-37.9	37,107	-0.10%
2023/07/17	21	45.01	6.3	45.06	45.05	14.7	36,551	0.04%
2023/07/14	8.2	45.01	8	45.01	44.60	0.2	36,353	0.00%
2023/07/13	18.3	44.40	19	44.87	44.00	-0.7	36,109	0.00%
2023/07/12	33.2	46.99	40.2	46.52	46.25	-7	35,144	-0.02%
2023/07/11	5	48.83	3.2	49.30	48.40	1.8	34,359	0.01%
2023/07/10	12	49.47	6	49.06	48.85	6	33,858	0.02%
2023/07/07	10	50.83	2	50.85	50.60	8	33,170	0.02%
2023/07/06	33.2	51.23	6	51.10	51.00	27.2	32,733	0.08%
2023/07/05	61.4	52.17	74	51.73	51.70	-12.7	32,089	-0.04%
2023/07/04	17	54.17	28.5	54.14	54.20	-11.5	29,285	-0.04%
2023/07/03	61.7	68.48	67	68.28	69.30	-5.3	26,890	-0.02%
2023/06/30	13	62.32	58.2	61.84	63.00	-45.2	22,631	-0.20%
2023/06/29	24	60.02	3	60.13	60.10	21	20,969	0.10%
2023/06/28	8	60.53	3	61.27	60.70	5	20,607	0.02%
2023/06/27	7	61.34	8	61.55	61.10	-1	20,361	0.00%
2023/06/26	2	61.40	9	61.50	61.10	-7	20,295	-0.03%
2023/06/21	24.2	61.93	7	61.50	61.50	17.2	20,189	0.09%
2023/06/20	0	0.00	1	63.30	63.20	-1	19,866	-0.01%
2023/06/19	4.5	63.77	7	63.73	63.50	-2.5	19,802	-0.01%
2023/06/16	0	0.00	5	64.54	64.80	-5	19,725	-0.03%
2023/06/15	3.5	64.29	1	64.10	64.10	2.5	19,599	0.01%
2023/06/14	5	64.06	10	63.79	64.30	-5	19,652	-0.03%
2023/06/13	2	62.90	6	63.17	63.20	-4	20,100	-0.02%
2023/06/12	2	62.75	1	62.50	63.00	1	21,149	0.00%
2023/06/09	16	62.63	2	62.60	62.90	14	22,330	0.06%
2023/06/08	5	62.74	6	62.68	62.60	-1	23,461	0.00%
2023/06/07	5	61.62	1	61.50	61.70	4	26,858	0.01%
2023/06/06	2	61.70	5	61.60	61.70	-3	27,226	-0.01%
2023/06/05	1.1	60.91	0	0.00	60.90	1.1	27,587	0.00%
2023/06/02	6	61.50	2	61.30	61.50	4	27,811	0.01%
2023/06/01	0	0.00	1	61.10	61.40	-1	28,459	0.00%
2023/05/31	5.1	61.60	6	61.45	60.80	-1	29,434	0.00%
2023/05/30	2	61.50	0	0.00	61.30	2	29,898	0.01%
2023/05/29	2.1	62.10	9	61.84	62.00	-6.9	30,085	-0.02%
2023/05/26	2	61.45	2	61.00	61.30	0	30,598	0.00%
2023/05/25	11.1	61.39	1	61.30	61.10	10.1	31,159	0.03%
2023/05/23	1	61.60	0	0.00	61.70	1	32,291	0.00%
2023/05/22	3	62.03	1	62.10	62.10	2	32,291	0.01%
2023/05/19	3	61.40	0	0.00	61.30	3	32,218	0.01%
2023/05/18	0	0.00	3	61.37	61.30	-3	32,251	-0.01%
2023/05/17	1	61.30	1	61.40	61.20	0	32,327	0.00%
2023/05/16	4	60.98	2.3	60.97	60.90	1.7	32,444	0.01%
2023/05/15	8	60.06	2.2	59.40	61.20	5.8	32,668	0.02%
2023/05/12	2	60.20	1	60.50	60.20	1	32,769	0.00%
2023/05/11	6.1	60.69	0	0.00	60.10	6.1	32,791	0.02%
2023/05/10	6	60.87	10	61.40	61.60	-4	32,647	-0.01%
2023/05/09	4	60.50	0	0.00	60.30	4	32,509	0.01%
2023/05/08	15.3	60.64	1	60.50	60.50	14.3	32,727	0.04%
2023/05/05	4	61.05	3	61.10	61.20	1	33,125	0.00%
2023/05/04	12	60.85	1	60.50	60.80	11	33,362	0.03%
2023/05/03	5	61.26	11	61.07	60.70	-6	33,379	-0.02%
2023/05/02	4	61.60	3	61.63	61.90	1	33,340	0.00%
2023/04/28	1.1	62.90	1	62.90	63.10	0.1	33,450	0.00%
2023/04/27	4	61.90	0	0.00	61.70	4	33,449	0.01%
2023/04/26	14.3	62.43	2	62.80	62.40	12.3	33,449	0.04%
2023/04/25	10	64.34	0	0.00	63.70	10	33,282	0.03%
2023/04/24	6.1	64.74	7	65.03	64.70	-0.9	33,348	0.00%
2023/04/21	4	65.08	3	65.10	64.90	1	33,497	0.00%
2023/04/20	3	66.57	9	66.80	66.40	-6	33,407	-0.02%
2023/04/19	10.1	65.70	0	0.00	66.00	10.1	33,575	0.03%
2023/04/18	3.3	67.10	1	67.50	66.40	2.3	33,590	0.01%
2023/04/17	1	67.70	7	67.60	67.70	-6	33,504	-0.02%
2023/04/14	7	66.79	3	67.00	66.80	4	33,500	0.01%
2023/04/13	3	66.27	1.1	66.40	66.30	1.9	33,627	0.01%
2023/04/12	1	66.20	1	66.40	66.40	0	33,872	0.00%
2023/04/11	14	65.89	0	0.00	65.60	14	33,885	0.04%
2023/04/10	7	65.93	3	65.93	65.70	4	34,120	0.01%
2023/04/07	1	65.70	5	65.40	65.60	-4	34,136	-0.01%
2023/04/06	2.1	64.30	4	64.10	64.00	-2	34,381	-0.01%
2023/03/31	2	64.20	7.5	63.97	64.30	-5.5	34,969	-0.02%
2023/03/30	3	63.43	0	0.00	63.30	3	37,128	0.01%
2023/03/29	21	63.79	1	63.50	63.50	20	38,375	0.05%
2023/03/28	8	64.11	1	64.50	64.00	7	39,630	0.02%
2023/03/27	1	64.00	9	64.07	64.20	-8	41,065	-0.02%
2023/03/24	4	64.13	0	0.00	64.20	4	43,592	0.01%
2023/03/23	22	64.33	11	64.46	64.10	11	43,772	0.03%
2023/03/22	3	65.30	1	65.70	65.30	2	43,827	0.00%
2023/03/21	18	65.88	2	65.65	65.10	16	44,274	0.04%
2023/03/20	11	66.12	3	66.10	65.80	8	44,251	0.02%
2023/03/17	1	65.40	0	0.00	65.40	1	44,367	0.00%
2023/03/16	27.1	65.19	6	65.47	64.70	21.1	44,186	0.05%
2023/03/15	17.4	67.74	51.3	67.66	66.50	-33.9	43,768	-0.08%
2023/03/14	24.1	67.73	48	67.78	67.50	-23.9	43,133	-0.06%
2023/03/13	59	69.41	20	69.08	69.10	39	42,354	0.09%
2023/03/10	61.3	69.34	41.7	69.23	68.70	19.7	41,250	0.05%
2023/03/09	7	66.79	9	66.96	67.00	-2	38,207	-0.01%
2023/03/08	14	66.49	1	66.20	66.30	13	38,303	0.03%
2023/03/07	13	67.20	16	67.11	67.40	-3	38,327	-0.01%
2023/03/06	42.3	67.57	18	67.54	67.50	24.3	38,351	0.06%
2023/03/03	15	66.26	8	66.71	67.10	7	38,223	0.02%
2023/03/02	12	65.59	12	65.54	65.60	0	37,646	0.00%
2023/03/01	2.1	63.70	2	63.65	63.80	0.1	37,249	0.00%
2023/02/24	18	64.67	28	64.45	64.60	-10	37,154	-0.03%
2023/02/23	8.6	64.01	31	64.12	64.30	-22.4	36,786	-0.06%
2023/02/22	9	63.06	8	62.86	62.60	1	36,541	0.00%
2023/02/21	2	61.65	56	62.52	62.80	-54	36,156	-0.15%
2023/02/20	1.1	60.49	1	60.50	60.50	0.1	36,047	0.00%
2023/02/17	1	59.80	0	0.00	59.80	1	36,564	0.00%
2023/02/16	0	0.00	2	60.20	60.30	-2	37,101	-0.01%
2023/02/15	0	0.00	1.1	60.56	60.00	-1.1	38,017	0.00%
2023/02/14	2	60.20	9	59.99	60.70	-7	38,376	-0.02%
2023/02/13	17	59.41	7.5	59.09	59.00	9.5	38,820	0.02%
2023/02/10	13	60.55	1	60.60	60.60	12	39,575	0.03%
2023/02/09	0	0.00	1	61.80	61.70	-1	39,863	0.00%
2023/02/08	2	61.90	0	0.00	61.80	2	40,532	0.00%
2023/02/07	4	61.80	1	61.80	61.70	3	40,938	0.01%
2023/02/06	14.3	62.03	0	0.00	61.70	14.3	41,610	0.03%
2023/02/03	5	64.22	12	64.45	63.60	-7	41,807	-0.02%
2023/02/02	1	63.60	10	63.33	63.50	-9	41,682	-0.02%
2023/02/01	0	0.00	4	62.78	62.40	-4	41,946	-0.01%
2023/01/31	5	61.86	3.3	62.09	62.50	1.7	42,304	0.00%
2023/01/30	6	61.43	0	0.00	61.30	6	42,519	0.01%
2023/01/17	10	61.90	22.3	61.90	62.00	-12.3	42,507	-0.03%
2023/01/16	24	61.07	0	0.00	61.10	24	42,923	0.06%
2023/01/13	3	61.80	1	61.80	61.90	2	42,948	0.00%
2023/01/12	19	62.41	5	62.18	62.00	14	43,652	0.03%
2023/01/11	5	63.56	3	63.40	63.20	2	43,990	0.00%
2023/01/10	2	63.15	14	63.72	62.90	-12	44,451	-0.03%
2023/01/09	4	62.98	3	63.23	63.30	1	45,826	0.00%
2023/01/06	3	63.67	2	63.80	63.60	1	46,392	0.00%
2023/01/05	4.5	64.17	2	64.40	63.70	2.5	46,811	0.01%
2023/01/04	8	64.08	2	63.80	63.50	6	47,306	0.01%
2023/01/03	5	65.32	4	64.85	64.60	1	47,512	0.00%
2022/12/30	6	65.72	2	65.80	65.50	4	47,447	0.01%
2022/12/29	1	64.60	2	64.25	64.80	-1	47,766	0.00%
2022/12/28	7	64.09	5	64.08	63.90	2	48,395	0.00%
2022/12/27	2	65.90	3	65.67	65.10	-1	48,879	0.00%
2022/12/26	5.1	65.88	1	65.30	65.00	4.1	49,611	0.01%
2022/12/23	8	67.29	10	67.18	67.30	-2	49,849	0.00%
2022/12/22	27	68.20	41.9	67.50	68.00	-14.9	49,962	-0.03%
2022/12/21	7	65.50	11	65.81	65.70	-4	48,536	-0.01%
2022/12/20	9	64.46	12	65.29	63.90	-3	48,045	-0.01%
2022/12/19	54	65.76	44	66.19	64.30	10	48,056	0.02%
2022/12/16	18	65.65	36.1	64.99	65.30	-18.1	47,130	-0.04%
2022/12/15	3	62.77	4	62.70	62.80	-1	45,315	0.00%
2022/12/14	11	62.06	0	0.00	62.00	11	46,068	0.02%
2022/12/13	13	62.85	7	63.49	63.20	6	46,340	0.01%
2022/12/12	11	61.93	0	0.00	61.80	11	46,966	0.02%
2022/12/09	3	61.77	22	62.32	62.80	-19	47,494	-0.04%
2022/12/08	3	60.63	4	61.20	61.00	-1	47,928	0.00%
2022/12/07	14	61.21	7	61.31	60.90	7	48,316	0.01%
2022/12/06	18.8	62.52	7	62.01	61.70	11.8	48,303	0.02%
2022/12/05	11	64.35	1	64.70	63.80	10	48,689	0.02%
2022/12/02	7	64.81	1	65.20	64.80	6	49,137	0.01%
2022/12/01	10	65.73	12	67.08	65.40	-2	49,641	0.00%
2022/11/30	1	65.80	4	65.78	66.10	-3	49,206	-0.01%
2022/11/29	5	65.34	13	64.55	65.10	-8	49,503	-0.02%
2022/11/28	9	63.76	1	63.70	63.50	8	50,617	0.02%
2022/11/25	6.3	65.29	9	65.56	64.90	-2.7	50,539	-0.01%
2022/11/24	4	63.83	12	63.70	64.60	-8	50,633	-0.02%
2022/11/23	5	62.54	1	62.60	62.50	4	50,427	0.01%
2022/11/22	1	62.10	4	62.03	61.70	-3	50,768	-0.01%
2022/11/21	9.1	61.85	1	62.00	61.40	8.1	50,760	0.02%
2022/11/18	9	63.99	1	63.10	63.00	8	50,662	0.02%
2022/11/17	3	64.83	1	64.90	64.80	2	50,562	0.00%
2022/11/16	8.1	65.06	8	65.03	64.60	0.1	50,600	0.00%
2022/11/15	6	65.67	3	66.03	65.30	3	50,611	0.01%
2022/11/14	8	65.86	21	66.15	66.20	-13	50,242	-0.03%
2022/11/11	6.1	65.44	10	65.96	65.20	-3.9	49,814	-0.01%
2022/11/10	0	0.00	9.5	64.43	64.30	-9.5	49,247	-0.02%
2022/11/09	4	64.10	3	63.80	64.50	1	49,377	0.00%
2022/11/08	14	64.03	11	63.81	63.40	3	49,893	0.01%
2022/11/07	6	62.38	7.5	62.38	62.30	-1.5	49,150	0.00%
2022/11/04	7	60.71	18	61.13	61.20	-11	48,969	-0.02%
2022/11/03	7	58.10	15	58.77	60.20	-8	48,969	-0.02%
2022/11/02	5	60.02	5	60.66	59.80	0	49,333	0.00%
2022/11/01	12	59.40	6.5	60.25	59.10	5.5	49,288	0.01%
2022/10/31	13	60.12	2	60.35	60.20	11	49,669	0.02%
2022/10/28	9	61.27	7	62.10	60.60	2	49,591	0.00%
2022/10/27	3	62.07	11	62.50	63.20	-8	49,294	-0.02%
2022/10/26	4	60.53	3	61.77	61.90	1	49,355	0.00%
2022/10/25	3	61.53	6	62.13	61.50	-3	49,192	-0.01%
2022/10/24	13.9	62.50	17.1	63.55	62.10	-3.2	49,952	-0.01%
2022/10/21	6	61.25	8	61.76	61.00	-2	49,859	0.00%
2022/10/20	14	60.19	4	61.28	61.80	10	49,937	0.02%
2022/10/19	0	0.00	6	63.27	63.00	-6	49,334	-0.01%
2022/10/18	0	0.00	0.4	61.88	61.90	-0.4	49,242	0.00%
2022/10/17	9.1	58.01	4.6	58.70	60.00	4.5	49,301	0.01%
2022/10/14	17	63.11	29	62.89	62.80	-12	48,372	-0.02%
2022/10/13	12	60.31	15	60.27	59.30	-3	48,140	-0.01%
2022/10/12	24	61.45	21	62.16	61.60	3	48,515	0.01%
2022/10/11	3.1	63.71	1.3	63.82	63.70	1.8	48,132	0.00%
2022/10/07	5	65.14	7	65.13	65.10	-2	48,274	0.00%
2022/10/06	7	63.59	1	65.00	65.00	6	48,762	0.01%
2022/10/05	6	64.80	6	65.77	64.70	0	48,742	0.00%
2022/10/04	2	63.95	2	63.70	63.80	0	48,954	0.00%
2022/10/03	2	64.25	9	62.99	63.50	-7	48,972	-0.01%
2022/09/30	2	59.20	10	60.46	61.50	-8	49,276	-0.02%
2022/09/29	9	60.90	34	61.49	59.90	-25	49,257	-0.05%
2022/09/28	3	61.17	6	61.08	60.30	-3	49,185	-0.01%
2022/09/27	5	63.24	6.2	63.14	63.80	-1.2	49,868	0.00%
2022/09/26	33.2	62.91	17	62.76	61.60	16.2	50,080	0.03%
2022/09/23	10.1	67.60	30	67.79	67.40	-19.9	50,087	-0.04%
2022/09/22	42.8	67.11	7	66.34	66.50	35.8	50,980	0.07%
2022/09/21	32	68.28	57	69.05	68.90	-25	52,291	-0.05%
2022/09/20	34	69.27	33	69.33	68.50	1	53,657	0.00%
2022/09/19	30	70.03	10	68.54	68.00	20	54,545	0.04%
2022/09/16	7	71.47	13	71.80	73.50	-6	55,737	-0.01%
2022/09/15	12	72.76	11	73.18	72.60	1	57,078	0.00%
2022/09/14	2	68.60	2	71.00	71.80	0	58,063	0.00%
2022/09/13	8	71.41	8	71.39	71.10	0	58,936	0.00%
2022/09/12	2	69.45	29	69.58	71.00	-27	60,447	-0.04%
2022/09/08	11.2	67.98	11.3	68.02	67.80	-0.1	60,618	0.00%
2022/09/07	6.1	69.30	9	68.67	69.60	-2.9	60,925	0.00%
2022/09/06	29.3	71.57	48.3	71.01	70.60	-19	60,618	-0.03%
2022/09/05	7	70.41	8	70.75	70.80	-1	60,842	0.00%
2022/09/02	21.4	73.41	21.5	73.46	71.10	-0.1	60,915	0.00%
2022/09/01	16.5	77.39	0.3	77.30	76.80	16.2	59,901	0.03%
2022/08/31	15.3	77.44	7	78.57	78.90	8.3	60,664	0.01%
2022/08/30	11.1	79.05	20	78.86	78.90	-8.9	61,022	-0.01%
2022/08/29	15.6	78.78	8.8	79.11	79.60	6.8	60,912	0.01%
2022/08/26	23	84.01	20	83.90	83.40	3	60,860	0.00%
2022/08/25	0	0.00	2	83.50	83.40	-2	60,824	0.00%
2022/08/24	15	82.38	2.8	82.65	82.10	12.2	61,032	0.02%
2022/08/23	12	83.15	9	83.04	83.00	3	61,445	0.00%
2022/08/22	15	83.78	10.2	83.64	83.60	4.8	61,908	0.01%
2022/08/19	4	86.78	1	86.70	86.40	3	62,006	0.00%
2022/08/18	3	86.33	1.1	86.89	86.50	1.9	62,392	0.00%
2022/08/17	2	86.85	1	86.60	86.40	1	62,883	0.00%
2022/08/16	24.1	86.43	21.1	86.36	86.00	3	63,549	0.00%
2022/08/15	34	87.88	15.1	87.67	87.50	19	65,024	0.03%
2022/08/12	14	91.21	11	91.39	91.10	3	64,330	0.00%
2022/08/11	29	91.56	26	91.96	91.00	3	64,799	0.00%
2022/08/10	45	92.20	18	92.79	91.10	27	64,739	0.04%
2022/08/09	68	92.36	64	92.07	93.30	4	64,922	0.01%
2022/08/08	69.1	90.14	70	90.42	91.10	-1	65,189	0.00%
2022/08/05	19.1	90.27	37.5	89.74	90.50	-18.4	64,822	-0.03%
2022/08/04	3.3	86.40	9.4	86.77	87.50	-6.1	64,639	-0.01%
2022/08/03	1.3	87.33	0	0.00	87.00	1.3	64,774	0.00%
2022/08/02	18.1	87.62	9.3	87.27	87.50	8.8	65,237	0.01%
2022/08/01	14.1	89.38	15	89.87	90.00	-0.9	65,706	0.00%
2022/07/29	16	89.19	28.4	89.67	89.60	-12.4	66,156	-0.02%
2022/07/28	8.3	87.13	5.8	87.47	86.50	2.4	66,003	0.00%
2022/07/27	4	87.85	4.3	87.82	88.20	-0.3	66,676	0.00%
2022/07/26	3.1	87.30	1.7	87.35	86.70	1.4	66,726	0.00%
2022/07/25	4.3	87.14	1.7	87.15	86.90	2.6	67,735	0.00%
2022/07/22	22.3	88.93	23.5	89.16	89.50	-1.2	67,498	0.00%
2022/07/21	3.3	88.17	5.3	88.30	88.30	-2	67,386	0.00%
2022/07/20	15.5	87.06	11	86.93	86.60	4.5	67,091	0.01%
2022/07/19	29	87.21	31.3	87.77	87.80	-2.3	67,290	0.00%
2022/07/18	30.3	86.44	33.3	86.66	85.60	-3	67,138	0.00%
2022/07/15	17.3	86.29	4.3	86.09	86.00	13	67,442	0.02%
2022/07/14	23	86.11	26.1	86.27	87.50	-3.1	67,226	0.00%
2022/07/13	12	84.94	24	84.96	83.90	-12	66,766	-0.02%
2022/07/12	30.4	83.08	20	82.79	82.10	10.4	66,490	0.02%
2022/07/11	5	86.92	16.3	87.67	88.20	-11.3	65,798	-0.02%
2022/07/08	26.2	86.29	65.4	86.48	86.50	-39.2	65,521	-0.06%
2022/07/07	24.3	82.27	34.8	81.69	83.20	-10.5	64,780	-0.02%
2022/07/06	13.3	81.76	16	81.31	80.30	-2.7	64,637	0.00%
2022/07/05	64	80.79	68.3	80.58	82.10	-4.3	64,396	-0.01%
2022/07/04	9	77.28	19	78.14	78.20	-10	63,460	-0.02%
2022/07/01	22.3	80.99	19.3	81.14	77.80	3	63,137	0.00%
2022/06/30	35	83.30	60	82.05	82.30	-25	62,173	-0.04%
2022/06/29	42.3	87.67	22.1	87.44	85.50	20.2	61,324	0.03%
2022/06/28	116.5	89.15	70.5	90.14	91.70	46	59,592	0.08%	大買/
2022/06/27	34.4	85.69	13.1	85.82	86.10	21.3	57,684	0.04%
2022/06/24	45.6	99.14	79.5	99.55	98.30	-33.9	56,688	-0.06%
2022/06/23	13.7	98.40	27	100.36	96.20	-13.3	55,115	-0.02%
2022/06/22	14.2	103.30	34	104.56	101.00	-19.8	54,660	-0.04%
2022/06/21	9	111.28	26	112.00	109.50	-17	53,484	-0.03%
2022/06/20	55.9	113.40	21	110.69	111.50	34.9	52,638	0.07%
2022/06/17	22	116.89	14	117.11	119.50	8	51,241	0.02%
2022/06/16	14.7	119.41	9	120.78	117.00	5.7	51,178	0.01%
2022/06/15	12	123.54	3	124.00	122.00	9	51,700	0.02%
2022/06/14	9	122.38	10	121.50	123.50	-1	54,011	0.00%
2022/06/13	23.4	121.96	18	121.36	120.50	5.4	58,139	0.01%
2022/06/10	11	125.36	3	125.67	126.00	8	62,125	0.01%
2022/06/09	13	126.85	2	126.75	126.50	11	64,603	0.02%
2022/06/08	8	129.38	26.1	129.16	130.00	-18.1	64,840	-0.03%
2022/06/07	1	127.00	3	127.17	127.00	-2	65,936	0.00%
2022/06/06	3	127.00	5	127.50	126.50	-2	68,012	0.00%
2022/06/02	2	126.50	6	126.00	126.50	-4	70,608	-0.01%
2022/06/01	4	125.88	6.1	126.01	126.00	-2.1	74,008	0.00%
2022/05/31	14.1	124.78	38	126.34	124.50	-23.9	78,382	-0.03%
2022/05/30	26	127.40	40.3	127.20	127.00	-14.3	79,315	-0.02%
2022/05/27	7	127.50	17.1	127.27	128.00	-10.1	79,731	-0.01%
2022/05/26	2	126.75	9	126.78	125.50	-7	80,643	-0.01%
2022/05/25	7	126.57	8	126.19	127.00	-1	81,062	0.00%
2022/05/24	39	126.85	45	126.68	125.00	-6	81,523	-0.01%
2022/05/23	22.6	126.10	51.1	125.55	127.00	-28.5	81,311	-0.04%
2022/05/20	12	117.67	2	118.00	117.50	10	80,820	0.01%
2022/05/19	17.3	113.64	3.5	114.29	115.00	13.8	81,893	0.02%
2022/05/18	13	117.50	0	0.00	117.50	13	82,686	0.02%
2022/05/17	25.1	117.44	5	117.30	116.50	20.1	82,835	0.02%
2022/05/16	38	119.24	7	119.07	119.00	31	82,318	0.04%
2022/05/13	12	123.46	9	123.67	123.50	3	81,633	0.00%
2022/05/12	17	121.91	9	122.39	121.00	8	82,357	0.01%
2022/05/11	8	125.31	0	0.00	124.00	8	82,420	0.01%
2022/05/10	17	125.65	3.2	126.63	127.50	13.8	82,463	0.02%
2022/05/09	16	127.72	6	127.67	126.00	10	82,564	0.01%
2022/05/06	12.5	128.60	12	129.17	130.50	0.5	83,956	0.00%
2022/05/05	5	131.10	15	130.60	130.00	-10	84,000	-0.01%
2022/05/04	46	130.21	50.1	130.05	130.00	-4.1	83,662	0.00%
2022/05/03	1	125.50	2	126.50	126.50	-1	83,182	0.00%
2022/04/29	1.2	125.92	16.1	125.75	126.00	-14.9	83,396	-0.02%
2022/04/28	4	121.50	2.1	121.24	120.50	1.9	83,043	0.00%
2022/04/27	15	118.60	11	119.09	121.00	4	83,084	0.00%
2022/04/26	5	121.80	3	121.50	121.00	2	83,162	0.00%
2022/04/25	26	122.10	4	121.38	121.50	22	83,168	0.03%
2022/04/22	0	0.00	10	126.80	126.50	-10	82,614	-0.01%
2022/04/21	3	125.50	6	125.58	125.00	-3	82,619	0.00%
2022/04/20	3	124.17	12	124.42	123.50	-9	82,611	-0.01%
2022/04/19	2	123.50	12	123.58	123.00	-10	82,899	-0.01%
2022/04/18	16.1	121.88	15	122.33	121.00	1.1	83,044	0.00%
2022/04/15	7.2	122.80	19	123.45	124.00	-11.9	83,260	-0.01%
2022/04/14	10	123.65	1	122.00	122.00	9	83,333	0.01%
2022/04/13	4	123.38	1	124.00	124.50	3	83,224	0.00%
2022/04/12	12	120.21	1	120.50	120.00	11	83,001	0.01%
2022/04/11	4	122.50	2	123.00	121.50	2	82,677	0.00%
2022/04/08	6	123.33	12.1	122.83	124.00	-6.1	83,699	-0.01%
2022/04/07	16.1	120.85	6	120.08	119.00	10.1	84,236	0.01%
2022/04/06	8	123.63	3	123.50	123.50	5	83,973	0.01%
2022/04/01	9	125.11	17	126.35	126.50	-8	84,317	-0.01%
2022/03/31	4	123.88	4	124.25	124.50	0	83,818	0.00%
2022/03/30	9	124.56	15	123.97	124.00	-6	83,671	-0.01%
2022/03/29	2	124.50	2	124.75	123.50	0	83,578	0.00%
2022/03/28	7	120.64	1	118.00	122.50	6	83,389	0.01%
2022/03/25	35.1	122.93	17	123.24	122.00	18.1	83,417	0.02%
2022/03/24	19	128.61	3	128.33	128.00	16	82,453	0.02%
2022/03/23	4	130.25	12	131.33	130.50	-8	82,569	-0.01%
2022/03/22	21	130.50	6.5	130.61	129.50	14.5	82,630	0.02%
2022/03/21	5	129.70	13	131.00	131.50	-8	83,027	-0.01%
2022/03/18	34	129.99	16	129.97	130.00	18	83,743	0.02%
2022/03/17	15	130.20	21	130.52	133.00	-6	83,304	-0.01%
2022/03/16	67.5	130.54	59.6	127.52	127.00	7.9	81,632	0.01%
2022/03/15	95.3	133.20	74	132.58	130.00	21.3	77,870	0.03%
2022/03/14	20	130.68	62.2	131.25	132.50	-42.2	75,063	-0.06%
2022/03/11	11.1	124.82	39.5	124.34	125.50	-28.4	74,144	-0.04%
2022/03/10	57	127.68	64.8	126.75	124.00	-7.8	74,720	-0.01%
2022/03/09	14.4	122.52	79	121.42	125.50	-64.6	74,426	-0.09%
2022/03/08	96.2	122.35	95	121.36	118.00	1.2	75,309	0.00%
2022/03/07	161.4	129.36	131.2	128.86	125.50	30.2	73,027	0.04%	大買/大賣/
2022/03/04	102.5	133.41	121.3	131.19	133.00	-18.8	70,755	-0.03%	大買/大賣/
2022/03/03	25	124.72	24.3	124.37	125.00	0.7	67,329	0.00%
2022/03/02	47	120.45	26	120.38	120.50	21	67,365	0.03%
2022/03/01	5	119.10	19.5	119.13	120.50	-14.5	67,492	-0.02%
2022/02/25	22	116.18	19	115.74	115.50	3	66,518	0.00%
2022/02/24	15.1	113.57	6	112.42	112.50	9.1	66,509	0.01%
2022/02/23	6	116.08	14	115.39	116.00	-8	66,667	-0.01%
2022/02/22	135.2	114.92	116	113.09	113.50	19.2	66,784	0.03%	大買/大賣/
2022/02/21	63.2	118.59	78	119.92	119.50	-14.8	66,056	-0.02%
2022/02/18	16	114.16	29.2	115.31	116.50	-13.2	65,633	-0.02%
2022/02/17	3	113.67	3	113.17	112.00	0	65,389	0.00%
2022/02/16	7	113.00	7.1	112.85	112.50	-0.1	65,849	0.00%
2022/02/15	1	111.00	1	111.00	111.00	0	67,216	0.00%
2022/02/14	11.1	112.31	7	113.14	110.50	4.1	69,698	0.01%
2022/02/11	13	113.38	11	113.09	112.00	2	70,922	0.00%
2022/02/10	4	113.25	8	113.06	114.00	-4	73,391	-0.01%
2022/02/09	10	112.60	16	113.91	112.00	-6	75,972	-0.01%
2022/02/08	35.8	113.32	39	112.09	112.50	-3.3	76,404	0.00%
2022/02/07	3	102.83	15	105.73	108.00	-12	75,977	-0.02%
2022/01/26	2	98.90	4	98.18	98.60	-2	77,797	0.00%
2022/01/25	10.7	97.19	2	95.70	95.10	8.7	78,903	0.01%
2022/01/24	22	98.75	15	99.57	99.90	7	79,863	0.01%
2022/01/21	12.4	99.79	2	100.50	99.00	10.4	81,531	0.01%
2022/01/20	1	104.50	1	104.50	104.00	0	81,873	0.00%
2022/01/19	6	104.42	4	104.75	104.00	2	82,182	0.00%
2022/01/18	5	106.90	7	106.71	106.50	-2	82,578	0.00%
2022/01/17	4	105.38	2	105.50	105.50	2	84,025	0.00%
2022/01/14	9	104.17	7	104.93	107.50	2	85,320	0.00%
2022/01/13	16	106.88	10	106.70	105.00	6	85,258	0.01%
2022/01/12	20	109.20	10	108.00	108.00	10	85,586	0.01%
2022/01/11	12.1	112.62	16	112.97	112.00	-3.9	86,061	0.00%
2022/01/10	15	111.20	3	112.00	111.50	12	88,288	0.01%
2022/01/07	8	113.75	4	114.25	113.50	4	88,943	0.00%
2022/01/06	12	114.92	1	117.00	114.50	11	90,871	0.01%
2022/01/05	8	115.44	7	115.43	115.00	1	92,607	0.00%
2022/01/04	11	114.82	7	114.93	115.50	4	94,435	0.00%
2022/01/03	37.1	115.65	12	116.42	114.50	25.1	95,492	0.03%
2021/12/30	22.4	121.78	4	121.88	121.00	18.4	96,085	0.02%
2021/12/29	9	125.56	5	125.00	124.50	4	96,956	0.00%
2021/12/28	4	125.88	19.5	125.90	125.00	-15.5	99,686	-0.02%
2021/12/27	4	122.63	12	123.13	122.50	-8	102,126	-0.01%
2021/12/24	7.2	122.57	5	123.10	122.50	2.2	104,474	0.00%
2021/12/23	10	124.00	4	124.75	122.50	6	104,848	0.01%
2021/12/22	24	124.92	4	124.50	124.00	20	105,445	0.02%
2021/12/21	2	123.75	8.2	124.27	125.50	-6.2	106,154	-0.01%
2021/12/20	11	122.41	7	122.29	122.00	4	106,601	0.00%
2021/12/17	1	123.50	30	124.80	123.50	-29	107,404	-0.03%
2021/12/16	12	123.96	5	124.20	122.00	7	107,424	0.01%
2021/12/15	30	121.08	20	121.48	122.50	10	107,772	0.01%
2021/12/14	43.7	121.56	35.1	122.60	120.00	8.6	108,598	0.01%
2021/12/13	9.2	127.43	53.4	127.87	127.50	-44.2	107,638	-0.04%
2021/12/10	28.2	124.90	13	124.88	124.00	15.2	107,904	0.01%
2021/12/09	12.1	128.08	29	127.84	128.50	-16.9	108,286	-0.02%
2021/12/08	30.4	128.45	49.7	127.69	127.00	-19.3	108,570	-0.02%
2021/12/07	41.7	126.50	27.2	127.02	126.50	14.5	108,326	0.01%
2021/12/06	11.2	125.82	26.2	125.63	125.50	-15	107,348	-0.01%
2021/12/03	68	122.79	23.4	123.65	121.00	44.6	107,425	0.04%
2021/12/02	30.3	121.07	78.3	120.45	122.00	-48.1	108,920	-0.04%
2021/12/01	19	115.39	36	115.38	115.00	-17	108,146	-0.02%
2021/11/30	22	113.95	37	113.81	115.50	-15	109,446	-0.01%
2021/11/29	7	111.07	17	110.62	110.00	-10	110,108	-0.01%
2021/11/26	23	109.59	18	113.28	108.50	5	111,251	0.00%
2021/11/25	14	114.18	18	114.53	114.50	-4	111,468	0.00%
2021/11/24	32	110.95	10	111.65	111.00	22	111,235	0.02%
2021/11/23	26	111.62	31	111.94	111.00	-5	112,812	0.00%
2021/11/22	29	109.55	24	110.56	110.50	5	114,198	0.00%
2021/11/19	24	108.29	42	109.37	107.50	-18	114,975	-0.02%
2021/11/18	12	109.63	4	110.25	109.50	8	117,677	0.01%
2021/11/17	39.7	108.85	14	107.50	107.50	25.7	121,270	0.02%
2021/11/16	27	109.02	55.1	106.97	110.00	-28.1	123,103	-0.02%
2021/11/15	20	106.70	6	107.00	105.00	14	127,419	0.01%
2021/11/12	38	107.76	73.1	107.54	106.50	-35.1	131,716	-0.03%
2021/11/11	31.2	112.21	27	111.24	106.00	4.2	132,977	0.00%
2021/11/10	49.1	117.54	42.3	117.31	115.00	6.9	135,003	0.01%
2021/11/09	91.6	117.89	45.2	117.65	116.00	46.4	140,209	0.03%
2021/11/08	77.4	113.42	73.5	113.14	118.00	3.9	142,061	0.00%
2021/11/05	28	107.09	32	106.03	107.50	-4	139,337	0.00%
2021/11/04	34.5	108.29	64.1	109.73	106.00	-29.6	138,354	-0.02%
2021/11/03	48.2	106.34	59.2	107.32	108.50	-11	136,510	-0.01%
2021/11/02	7	100.79	29.4	100.64	101.50	-22.4	134,128	-0.02%
2021/11/01	38.1	99.36	58.2	98.35	98.00	-20.1	132,545	-0.02%
2021/10/29	44	94.29	26.2	95.23	96.50	17.8	131,175	0.01%
2021/10/28	3	91.63	115.2	92.57	90.60	-112.2	129,241	-0.09%	大賣/鉅額交易
2021/10/27	19	89.30	18	89.29	89.30	1	128,450	0.00%
2021/10/26	14	90.06	36.5	89.22	90.40	-22.5	128,539	-0.02%
2021/10/25	43.5	88.68	25.1	88.56	89.50	18.4	128,190	0.01%
2021/10/22	131.2	87.00	16.3	88.02	85.10	115	134,285	0.09%	大買/鉅額交易
2021/10/21	5	89.96	105.2	89.52	89.30	-100.2	138,034	-0.07%	大賣/
2021/10/20	11.5	89.70	9	89.27	88.30	2.5	141,419	0.00%
2021/10/19	17.1	88.76	34.6	89.39	88.00	-17.5	147,572	-0.01%
2021/10/18	63.2	86.98	72.4	86.08	89.00	-9.2	153,817	-0.01%
2021/10/15	124	92.58	84.1	92.38	92.30	39.9	158,915	0.03%	大買/
2021/10/14	69.1	92.21	87.3	91.24	92.40	-18.2	165,462	-0.01%
2021/10/13	43.3	89.62	60	91.13	88.50	-16.8	169,792	-0.01%
2021/10/12	20.2	89.61	43	89.31	87.40	-22.8	178,274	-0.01%
2021/10/08	37	97.45	24	97.59	96.80	13	182,954	0.01%
2021/10/07	44.3	98.26	70.3	98.41	98.50	-26	193,894	-0.01%
2021/10/06	103.2	94.91	111	95.23	92.50	-7.8	200,591	0.00%	大買/大賣/
2021/10/05	118.1	94.46	40.5	94.97	98.20	77.6	207,184	0.04%	大買/
2021/10/04	55.7	100.42	277	99.86	97.20	-221.4	213,430	-0.10%	大賣/鉅額交易
2021/10/01	61.6	111.17	14.6	109.78	108.00	47.1	221,206	0.02%
2021/09/30	6	118.92	14	119.50	119.50	-8	228,637	0.00%
2021/09/29	41	117.76	33	117.59	116.50	8	234,860	0.00%
2021/09/28	41.3	119.98	16	120.09	119.00	25.3	235,128	0.01%
2021/09/27	18.4	125.77	12	126.88	124.50	6.4	235,404	0.00%
2021/09/24	15.2	125.60	38	126.51	126.50	-22.9	235,906	-0.01%
2021/09/23	7	122.00	7	122.50	121.50	0	235,844	0.00%
2021/09/22	26	121.25	20	120.00	119.50	6	236,684	0.00%
2021/09/17	32.1	121.67	25.4	122.07	123.00	6.7	237,068	0.00%
2021/09/16	25	120.28	15	119.43	118.00	10	236,470	0.00%
2021/09/15	18.2	117.90	16.1	118.13	121.50	2.1	236,838	0.00%
2021/09/14	16	121.03	17	119.41	117.50	-1	237,316	0.00%
2021/09/13	26.3	126.84	20	126.65	124.50	6.3	237,488	0.00%
2021/09/10	25	121.90	18	123.94	125.50	7	246,873	0.00%
2021/09/09	27	120.44	23.1	120.74	121.50	3.9	257,351	0.00%
2021/09/08	41.5	120.78	49	119.71	122.00	-7.5	263,381	0.00%
2021/09/07	50.6	120.56	67.4	120.84	120.50	-16.9	272,442	-0.01%
2021/09/06	46.6	116.52	56.4	117.10	113.00	-9.8	276,298	0.00%
2021/09/03	75	123.42	48	122.70	120.50	27	281,059	0.01%
2021/09/02	25.2	125.40	22	124.73	126.00	3.2	284,216	0.00%
2021/09/01	60	127.08	19.2	127.33	125.00	40.9	287,620	0.01%
2021/08/31	26	133.25	27.7	133.92	133.50	-1.7	289,436	0.00%
2021/08/30	7	137.71	7	137.86	136.00	0	296,177	0.00%
2021/08/27	49.1	137.62	40.1	138.19	137.00	9	301,757	0.00%
2021/08/26	57	138.20	40.2	137.69	140.00	16.8	307,355	0.01%
2021/08/25	27.2	136.04	26.1	136.48	138.50	1.1	313,162	0.00%
2021/08/24	66.4	137.66	53.1	137.71	134.50	13.3	317,742	0.00%
2021/08/23	64.4	139.59	84.3	139.82	139.50	-20	322,119	-0.01%
2021/08/20	38.5	129.19	42	129.00	130.50	-3.5	325,644	0.00%
2021/08/19	109.1	132.94	68	132.86	126.50	41.1	335,133	0.01%	大買/
2021/08/18	173	128.37	169	133.48	136.50	4	341,307	0.00%	大買/大賣/
2021/08/17	39.3	127.03	45	127.57	124.50	-5.8	345,747	0.00%
2021/08/16	71.1	131.04	98	129.60	126.00	-26.9	353,207	-0.01%
2021/08/13	173.2	135.21	107.5	136.86	133.00	65.7	356,926	0.02%	大買/大賣/
2021/08/12	48.1	127.06	65.4	127.14	133.50	-17.3	361,288	0.00%
2021/08/11	31.3	117.55	10.4	124.90	125.00	20.9	362,298	0.01%
2021/08/10	5.1	131.96	0.3	128.00	130.00	4.8	366,350	0.00%
2021/08/09	1.1	132.73	4.2	133.02	132.50	-3.1	375,355	0.00%
2021/08/06	1	132.00	2	134.00	131.00	-1	385,819	0.00%
2021/08/05	8.4	125.92	0	0.00	125.50	8.4	394,945	0.00%
2021/08/04	3.2	128.98	0	0.00	129.00	3.2	400,626	0.00%
2021/08/03	0	0.00	3.3	126.12	126.00	-3.3	409,286	0.00%
2021/08/02	8.3	110.02	21	118.21	120.00	-12.7	416,150	0.00%
2021/07/30	9.8	119.91	0	0.00	117.00	9.8	423,521	0.00%
2021/07/29	1	125.50	19.5	127.80	129.50	-18.5	430,617	0.00%
2021/07/28	69.3	117.16	65.7	116.63	118.00	3.6	438,242	0.00%
2021/07/27	84.3	126.54	40.1	127.90	122.50	44.2	443,452	0.01%
2021/07/26	47.4	140.64	33	139.02	136.00	14.4	443,188	0.00%
2021/07/23	105.1	142.92	115	142.16	145.50	-9.9	444,634	0.00%	大買/大賣/
2021/07/22	119.7	143.07	129.6	142.09	140.50	-9.9	444,272	0.00%	大買/大賣/
2021/07/21	191.2	161.79	100	159.97	153.50	91.1	443,347	0.02%	大買/
2021/07/20	177.2	176.57	143	174.54	170.50	34.2	438,485	0.01%	大買/大賣/
2021/07/19	122.1	191.80	95	190.88	188.00	27.1	437,498	0.01%	大買/
2021/07/16	180.1	188.66	189.9	188.13	188.00	-9.8	431,890	0.00%	大買/大賣/
2021/07/15	73	172.90	140	172.77	179.00	-67	421,928	-0.02%	大賣/
2021/07/14	201.2	167.86	172.1	170.50	163.00	29	415,579	0.01%	大買/大賣/
2021/07/13	160.4	186.73	82.4	187.68	176.00	78	404,074	0.02%	大買/
2021/07/12	145.2	201.05	146.8	202.55	195.50	-1.6	395,926	0.00%	大買/大賣/
2021/07/09	173.1	203.14	180.5	207.57	195.50	-7.4	387,845	0.00%	大買/大賣/
2021/07/08	193.2	210.27	174.3	212.94	216.50	18.9	379,248	0.00%	大買/大賣/
2021/07/07	198.8	219.67	136.1	213.99	210.00	62.8	368,918	0.02%	大買/大賣/
2021/07/06	72.3	208.20	104.8	210.57	216.50	-32.5	359,596	-0.01%	大賣/
2021/07/05	46.4	189.78	49.1	191.12	197.00	-2.6	353,712	0.00%
2021/07/02	72	192.75	268.1	189.37	191.00	-196.2	356,844	-0.05%	大賣/鉅額交易
2021/07/01	291.4	195.12	64.2	191.24	196.00	227.2	356,879	0.06%	大買/鉅額交易
2021/06/30	41.2	172.84	26.3	178.69	182.50	14.9	356,519	0.00%
2021/06/29	66.3	168.08	28.1	166.18	166.00	38.2	356,354	0.01%
2021/06/28	20.7	159.74	31	163.71	166.00	-10.3	356,036	0.00%
2021/06/25	28.4	151.60	53.6	148.33	151.00	-25.2	355,308	-0.01%
2021/06/24	43.2	144.28	26.6	142.47	149.00	16.7	355,062	0.00%
2021/06/23	101.7	143.11	18.6	140.61	139.50	83.1	354,532	0.02%	大買/
2021/06/22	33.6	159.83	32	158.05	154.50	1.6	353,074	0.00%
2021/06/21	146.8	157.89	197.1	158.18	158.50	-50.4	352,224	-0.01%	大買/大賣/
2021/06/18	183.2	144.74	169.3	146.17	149.50	13.9	343,265	0.00%	大買/大賣/
2021/06/17	115.1	132.55	117.2	132.58	140.50	-2.1	335,123	0.00%	大買/大賣/
2021/06/16	101.7	133.28	142	132.33	130.00	-40.3	333,803	-0.01%	大買/大賣/
2021/06/15	123.4	121.86	93.6	124.18	127.50	29.9	325,696	0.01%	大買/
2021/06/11	99.1	117.03	153.2	115.41	116.00	-54.1	322,158	-0.02%	大賣/
2021/06/09	50	114.61	65.1	113.35	113.00	-15.1	317,997	0.00%
2021/06/08	42	111.19	48	111.18	114.50	-6	317,367	0.00%
2021/06/07	146.4	111.10	74	107.50	107.00	72.4	316,138	0.02%	大買/
2021/06/04	98.5	115.72	109.6	115.65	115.50	-11.2	310,473	0.00%	大賣/
2021/06/03	83.1	114.08	102.9	114.18	112.50	-19.8	305,815	-0.01%	大賣/
2021/06/02	164.7	114.04	172.5	114.08	111.00	-7.8	300,491	0.00%	大買/大賣/
2021/06/01	79.3	106.36	138.5	106.74	112.50	-59.2	294,111	-0.02%	大賣/
2021/05/31	162.1	109.71	94	107.84	102.50	68.1	289,013	0.02%	大買/
2021/05/28	137.3	106.71	172.5	106.33	108.00	-35.2	284,171	-0.01%	大買/大賣/
2021/05/27	215.4	102.11	208.5	101.76	103.00	6.9	282,340	0.00%	大買/大賣/
2021/05/26	166.9	95.01	234.5	95.32	98.80	-67.6	273,176	-0.02%	大買/大賣/
2021/05/25	138	89.71	149.8	91.37	91.00	-11.9	264,602	0.00%	大買/大賣/
2021/05/24	244.3	94.58	148.5	94.93	93.10	95.8	258,762	0.04%	大買/大賣/
2021/05/21	110.2	89.05	446.2	88.42	91.80	-336.1	254,732	-0.13%	大買/大賣/鉅額交易
2021/05/20	450.1	85.66	166	83.34	83.50	284.1	249,501	0.11%	大買/大賣/鉅額交易
2021/05/19	95.8	78.58	152	79.03	80.50	-56.2	240,679	-0.02%	大賣/
2021/05/18	41.2	71.96	479	72.13	73.20	-437.8	240,357	-0.18%	大賣/鉅額交易
2021/05/17	439	68.33	120.2	70.59	66.60	318.9	239,398	0.13%	大買/大賣/鉅額交易
2021/05/14	192.1	75.05	159.2	77.60	74.00	32.9	231,834	0.01%	大買/大賣/
2021/05/13	210.6	81.14	565.7	79.86	79.20	-355.2	223,617	-0.16%	大買/大賣/鉅額交易
2021/05/12	123.7	92.46	47.5	91.45	87.90	76.2	219,837	0.03%	大買/
2021/05/11	241.1	100.39	139.1	98.43	97.60	102	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	97.2	96.36	203.1	98.58	100.50	-105.9	211,021	-0.05%	大賣/鉅額交易
2021/05/07	107	87.00	103.7	88.63	91.50	3.3	205,669	0.00%	大買/大賣/
2021/05/06	226.3	86.29	175.6	86.80	84.30	50.7	199,980	0.03%	大買/大賣/
2021/05/05	170.8	83.54	229.3	84.37	87.00	-58.6	194,188	-0.03%	大買/大賣/
2021/05/04	430	85.57	247.2	85.65	80.00	182.8	188,143	0.10%	大買/大賣/鉅額交易
2021/05/03	53	86.19	84	86.75	87.70	-31	178,164	-0.02%
2021/04/29	117.2	76.34	69.4	76.44	79.80	47.8	176,200	0.03%	大買/
2021/04/28	74.3	74.66	84	75.33	75.00	-9.8	175,065	-0.01%
2021/04/27	94.1	70.99	98.7	71.14	72.00	-4.6	173,347	0.00%
2021/04/26	99	63.47	59	65.17	66.40	40	173,132	0.02%
2021/04/23	167	59.48	142.2	60.05	60.40	24.8	171,013	0.01%	大買/大賣/
2021/04/22	22	60.10	0.6	66.20	59.60	21.4	164,496	0.01%
2021/04/21	14.1	62.20	12.1	62.66	62.70	2	164,016	0.00%
2021/04/20	13	54.78	10	54.40	57.00	3	164,103	0.00%
2021/04/19	22	54.55	16	54.85	55.00	6	164,405	0.00%
2021/04/16	2	47.20	13.1	47.60	50.60	-11.1	164,100	-0.01%
2021/04/15	10	46.70	4	46.44	46.70	6	164,510	0.00%
2021/04/14	370	46.06	2	43.00	45.50	368	164,583	0.22%	大買/鉅額交易
2021/04/13	13	46.27	52	46.09	44.80	-39	164,633	-0.02%
2021/04/12	11.2	46.10	293	45.05	46.10	-281.8	164,629	-0.17%	大賣/鉅額交易
2021/04/09	27	41.82	20	42.56	42.75	7	165,508	0.00%
2021/04/08	63.6	46.39	144	46.20	46.20	-80.4	166,041	-0.05%	大賣/
2021/04/07	8.7	46.58	16	45.49	46.35	-7.3	163,315	0.00%
2021/04/06	38.2	40.92	133	43.18	44.15	-94.8	167,064	-0.06%	大賣/
2021/04/01	50	40.04	18.8	39.61	40.15	31.2	166,929	0.02%
2021/03/31	18	37.81	26	37.61	37.70	-8	168,610	0.00%
2021/03/30	4	34.95	5	34.64	35.40	-1	170,852	0.00%
2021/03/29	282.3	35.36	42.7	35.34	35.25	239.6	173,799	0.14%	大買/鉅額交易
2021/03/26	25	33.60	21	33.48	34.00	4	177,613	0.00%
2021/03/25	10	32.71	15	32.61	32.50	-5	180,526	0.00%
2021/03/24	7	33.18	7.3	33.04	33.80	-0.3	183,190	0.00%
2021/03/23	29	34.32	38.4	34.01	33.50	-9.4	183,605	-0.01%
2021/03/22	37	35.48	62.2	35.49	35.85	-25.2	183,839	-0.01%
2021/03/19	98	32.38	142	32.40	32.60	-44	183,461	-0.02%	大賣/
2021/03/18	43	31.75	24	31.75	31.90	19	179,519	0.01%
2021/03/17	14.3	30.60	28.9	31.11	31.30	-14.6	178,101	-0.01%
2021/03/16	41	30.48	51	30.38	30.05	-10	175,723	-0.01%
2021/03/15	41	30.26	76	30.39	31.30	-35	173,929	-0.02%
2021/03/12	11	29.26	44	29.31	29.15	-33	171,598	-0.02%
2021/03/11	33	28.86	50.8	28.62	28.10	-17.8	167,339	-0.01%
2021/03/10	7	27.75	30	28.31	28.00	-23	164,597	-0.01%
2021/03/09	2	27.03	23	27.29	27.60	-21	162,088	-0.01%
2021/03/08	30	26.84	13	26.94	26.80	17	160,756	0.01%
2021/03/05	6	26.27	5	26.37	26.05	1	159,337	0.00%
2021/03/04	12	26.92	12	27.05	26.60	0	158,383	0.00%
2021/03/03	45	27.17	28	26.62	27.60	17	157,418	0.01%
2021/03/02	58	27.64	147	28.33	27.10	-89	155,628	-0.06%	大賣/
2021/02/26	33	28.45	12	28.46	29.00	21	151,002	0.01%
2021/02/25	6	28.67	50	28.84	28.50	-44	148,592	-0.03%
2021/02/24	38	28.78	19	28.69	27.90	19	146,173	0.01%
2021/02/23	75	28.68	74	28.75	28.25	1	142,744	0.00%
2021/02/22	13	27.71	24	28.11	28.15	-11	136,924	-0.01%
2021/02/19	274	25.16	62	25.15	25.60	212	134,800	0.16%	大買/鉅額交易
2021/02/18	117	24.98	121	25.05	25.55	-4	132,533	0.00%	大買/大賣/
2021/02/17	17	22.79	46	23.02	23.65	-29	127,312	-0.02%
2021/02/05	41	21.90	83	21.84	21.50	-42	124,684	-0.03%
2021/02/04	122	21.63	137	21.62	21.95	-15	124,262	-0.01%	大買/大賣/
2021/02/03	119	21.55	80	21.66	21.60	39	123,587	0.03%	大買/
2021/02/02	66	19.95	32	20.30	20.95	34	119,774	0.03%
2021/02/01	7	19.21	12	19.34	19.05	-5	118,145	0.00%
2021/01/29	146	20.13	250	20.17	19.75	-104	116,569	-0.09%	大買/大賣/鉅額交易
2021/01/28	124	20.90	118	21.11	20.70	6	115,488	0.01%	大買/大賣/
2021/01/27	120	21.06	37	20.76	20.80	83	114,260	0.07%	大買/
2021/01/26	78	22.07	83	22.04	21.60	-5	112,583	0.00%
2021/01/25	112	23.29	50	23.35	23.00	62	110,642	0.06%	大買/
2021/01/22	40	21.58	75	21.89	22.60	-35	108,188	-0.03%
2021/01/21	100	21.45	50	21.37	20.85	50	105,576	0.05%
2021/01/20	101	21.25	76	20.62	20.20	25	101,734	0.02%	大買/
2021/01/19	80	24.57	8	23.04	21.85	72	97,764	0.07%
2021/01/18	5	22.90	83	21.33	23.80	-78	93,141	-0.08%
2021/01/15	4	23.35	58	23.35	23.35	-54	92,675	-0.06%
2021/01/14	11	25.00	15	26.23	25.90	-4	92,322	0.00%
2021/01/13	4	25.20	110	24.35	24.00	-106	91,662	-0.12%	大賣/鉅額交易
2021/01/12	12	26.00	0	0.00	25.70	12	90,925	0.01%
2021/01/11	3	28.38	3	28.27	28.55	0	90,036	0.00%
2021/01/08	61	26.41	28	26.40	27.30	33	89,573	0.04%
2021/01/07	17	25.95	31	26.04	25.95	-14	88,545	-0.02%
2021/01/06	25	30.27	0	0.00	28.80	25	87,849	0.03%
2021/01/05	8	31.14	4	30.20	32.00	4	87,095	0.00%
2021/01/04	58	31.41	6	31.72	32.15	52	86,404	0.06%
2020/12/31	68	28.82	38.7	28.61	29.25	29.3	84,864	0.03%
2020/12/30	70	27.22	46.2	26.75	27.50	23.8	83,413	0.03%
2020/12/29	152	27.61	97	27.72	27.90	55	81,779	0.07%	大買/
2020/12/28	50	24.56	1	25.40	25.40	49	76,844	0.06%
2020/12/25	24	23.02	105	23.04	23.10	-81	75,571	-0.11%	大賣/
2020/12/24	160.2	20.66	33	20.70	21.00	127.2	72,724	0.17%	大買/鉅額交易
2020/12/23	6.3	19.22	40	19.51	20.40	-33.7	69,285	-0.05%
2020/12/22	101.5	18.84	50.5	19.26	18.55	51.1	65,900	0.08%	大買/
2020/12/21	82	17.87	40	18.59	18.95	42	61,267	0.07%
2020/12/18	22	16.32	81.2	16.68	17.25	-59.2	57,813	-0.10%
2020/12/17	6	15.65	78.6	15.67	15.70	-72.6	54,615	-0.13%
2020/12/16	11	15.58	11	15.94	15.85	0	53,429	0.00%
2020/12/15	126	15.55	30	15.51	15.55	96	51,443	0.19%	大買/
2020/12/14	1	14.10	12	14.94	15.05	-11	47,680	-0.02%
2020/12/11	3	13.83	82	13.95	13.70	-79	45,914	-0.17%
2020/12/10	31	14.38	45	14.42	14.35	-14	44,395	-0.03%
2020/12/09	32	14.38	4	13.95	14.40	28	43,318	0.06%
2020/12/08	7	13.69	5	13.90	14.05	2	41,790	0.00%
2020/12/07	35	12.91	34	12.79	12.85	1	39,863	0.00%
2020/12/04	20	12.75	6	12.70	12.85	14	39,614	0.04%
2020/12/03	4	12.83	51	12.96	12.75	-47	39,836	-0.12%
2020/12/02	32	13.10	20	12.70	12.90	12	39,983	0.03%
2020/12/01	1	12.80	22	12.89	13.05	-21	39,773	-0.05%
2020/11/30	1	13.25	50	13.70	13.25	-49	39,186	-0.13%
2020/11/27	10	13.60	0	0.00	13.60	10	38,799	0.03%
2020/11/26	8	13.69	1	13.85	13.55	7	39,024	0.02%
2020/11/25	12	13.32	5	13.33	13.60	7	37,940	0.02%
2020/11/24	33	13.00	5	13.16	13.05	28	36,503	0.08%
2020/11/23	0	0.00	4	12.85	13.00	-4	36,077	-0.01%
2020/11/19	8	12.79	0	0.00	12.75	8	35,891	0.02%
2020/11/18	0	0.00	3	13.00	13.00	-3	35,285	-0.01%
2020/11/17	0	0.00	2	12.48	12.50	-2	34,088	-0.01%
2020/11/16	1	12.45	10.4	12.55	12.50	-9.4	33,507	-0.03%
2020/11/13	6	12.53	0	0.00	12.50	6	32,987	0.02%
2020/11/12	87	12.46	24	12.38	12.35	63	32,192	0.20%
2020/11/11	26.3	12.75	9	13.28	13.55	17.3	31,069	0.06%
2020/11/10	68	13.97	49	13.87	13.60	19	29,680	0.06%
2020/11/09	8	13.62	57	14.05	14.10	-49	27,977	-0.18%
2020/11/06	11	12.68	9	12.68	12.90	2	26,436	0.01%
2020/11/05	5	12.30	10	12.25	12.25	-5	25,773	-0.02%
2020/11/04	7	12.46	2	12.25	12.50	5	25,082	0.02%
2020/11/03	1	11.60	3	11.75	11.75	-2	24,036	-0.01%
2020/11/02	53	11.79	3	11.72	11.60	50	23,624	0.21%
2020/10/30	4	11.50	0	0.00	11.50	4	23,097	0.02%
2020/10/29	8	11.06	0	0.00	11.60	8	22,271	0.04%
2020/10/27	2	11.75	0	0.00	12.00	2	20,898	0.01%
2020/10/26	2	11.80	26	12.10	12.10	-24	19,703	-0.12%
2020/10/23	5	10.95	3	10.82	11.00	2	17,875	0.01%
2020/10/16	2	10.53	0	0.00	10.40	2	16,824	0.01%
2020/10/13	0	0.00	3	10.35	10.25	-3	16,135	-0.02%
2020/10/12	1	9.99	1	9.98	10.00	0	15,831	0.00%
2020/10/08	5	9.99	20	10.05	10.05	-15	15,745	-0.10%
2020/10/06	21	10.05	1	10.15	10.15	20	15,419	0.13%
2020/09/30	0	0.00	6	9.70	9.70	-6	14,969	-0.04%
2020/09/25	2	9.45	0	0.00	9.75	2	14,620	0.01%
2020/09/24	7	9.08	0	0.00	9.01	7	14,303	0.05%
2020/09/23	2	9.71	10	9.53	9.44	-8	14,123	-0.06%
2020/09/22	0	0.00	2	10.01	9.97	-2	13,868	-0.01%
2020/09/21	2	9.86	0	0.00	9.88	2	13,649	0.01%
2020/09/17	8	9.96	0	0.00	9.91	8	13,429	0.06%
2020/09/16	1	9.81	7	9.92	9.81	-6	13,283	-0.05%
2020/09/15	0	0.00	4.4	10.10	10.20	-4.4	12,987	-0.03%
2020/09/14	4	10.00	50	10.08	10.10	-46	12,854	-0.36%
2020/09/11	48	10.74	60	10.47	10.20	-12	12,460	-0.10%
2020/09/10	0	0.00	12	11.12	10.95	-12	11,789	-0.10%
2020/09/09	0	0.00	3	11.30	11.30	-3	11,470	-0.03%
2020/09/08	24	11.70	20	11.25	11.25	4	11,174	0.04%
2020/09/07	40	11.70	0	0.00	11.95	40	10,524	0.38%
2020/09/04	30	11.05	11	11.41	11.50	19	9,850	0.19%
2020/09/03	3	10.85	2	11.10	11.05	1	9,363	0.01%
2020/09/02	0	0.00	20	10.50	11.00	-20	8,900	-0.22%
2020/09/01	90	10.64	6	10.50	10.60	84	8,377	1.00%
2020/08/31	0	0.00	6	9.75	10.10	-6	7,563	-0.08%
2020/08/28	0	0.00	6	9.30	9.21	-6	7,152	-0.08%
2020/08/27	14	9.43	3	9.33	9.36	11	6,942	0.16%
2020/08/26	10	9.46	58	9.57	9.61	-48	6,374	-0.75%
2020/08/25	2	8.53	17.5	8.54	8.74	-15.5	5,435	-0.28%
2020/08/20	0	0.00	10	7.79	7.67	-10	4,796	-0.21%
2020/08/19	0	0.00	6	8.25	8.24	-6	4,517	-0.13%
2020/08/14	4	8.55	1	8.67	8.59	3	3,969	0.08%
2020/08/13	0	0.00	8	8.10	7.89	-8	3,491	-0.23%
2020/08/12	10	7.66	142	7.73	7.69	-132	3,270	-4.04%	大賣/鉅額交易
2020/08/11	0	0.00	2	7.81	7.81	-2	2,909	-0.07%
2020/08/10	3	6.81	0	0.00	7.10	3	2,437	0.12%
2020/08/05	40	6.25	0	0.00	6.25	40	2,134	1.87%
2020/07/23	0	0.00	0.1	6.35	6.37	-0.1	2,817	0.00%
2020/07/21	0	0.00	15	6.34	6.34	-15	2,904	-0.52%
2020/07/17	10	6.32	0	0.00	6.31	10	2,923	0.34%
2020/07/14	10	6.35	0	0.00	6.34	10	2,985	0.33%
2020/07/13	80	6.41	0	0.00	6.40	80	3,002	2.66%
2020/07/10	0	0.00	17	6.41	6.40	-17	3,122	-0.54%
2020/07/09	0	0.00	5	6.62	6.57	-5	3,114	-0.16%
2020/07/08	3	6.62	0	0.00	6.65	3	3,117	0.10%
2020/07/07	0	0.00	5	6.54	6.53	-5	3,110	-0.16%
2020/07/01	0	0.00	1	6.51	6.45	-1	3,119	-0.03%
2020/06/19	0	0.00	0	6.50	6.59	0	3,177	0.00%
2020/06/10	15	6.86	0	0.00	6.84	15	3,357	0.45%
2020/06/04	15	6.66	0	0.00	6.65	15	3,340	0.45%
2020/05/21	10	6.73	0	0.00	6.83	10	3,236	0.31%
2020/05/18	10	6.36	0	0.00	6.36	10	3,153	0.32%
2020/05/12	1	6.29	15	6.32	6.31	-14	3,173	-0.44%
2020/05/05	2	6.40	10	6.43	6.43	-8	3,090	-0.26%
2020/04/28	2	6.25	0	0.00	6.25	2	2,604	0.08%
2020/04/21	2	5.38	0	0.00	5.40	2	2,429	0.08%
2020/04/16	3	5.38	0	0.00	5.41	3	2,311	0.13%
2020/04/15	10	5.56	0	0.00	5.47	10	2,279	0.44%
2020/03/26	0	0.00	5	5.15	5.25	-5	1,915	-0.26%
2020/03/25	7	5.20	0	0.00	5.15	7	1,919	0.36%
2020/03/19	5	4.92	0	0.00	4.73	5	1,814	0.28%
2020/03/18	0	0.00	10	4.98	4.96	-10	1,726	-0.58%
2020/03/13	0	0.00	3	5.62	5.68	-3	1,559	-0.19%
2020/03/10	0	0.00	4	6.63	6.63	-4	1,424	-0.28%
2020/02/18	1	6.81	0	0.00	6.99	1	1,442	0.07%
2020/01/30	5	6.84	11	6.86	6.67	-6	1,298	-0.46%
2020/01/17	4	7.27	0	0.00	7.25	4	1,200	0.33%
2020/01/16	0.9	7.22	0	0.00	7.27	0.9	1,205	0.07%
2020/01/02	1	7.28	0	0.00	7.28	1	1,282	0.08%
2019/12/12	0	0.00	1	7.28	7.27	-1	1,327	-0.08%
2019/12/09	0	0.00	1	7.28	7.27	-1	1,335	-0.07%
2019/11/29	0	0.00	1	7.18	7.29	-1	1,256	-0.08%
2019/11/26	0	0.00	10	7.07	7.05	-10	1,203	-0.83%
2019/11/15	0	0.00	151	7.26	7.22	-151	1,151	-13.11%	大賣/鉅額交易
2019/11/14	1	7.39	0	0.00	7.33	1	1,134	0.09%
2019/10/24	0	0.00	0.1	7.70	7.73	-0.1	1,377	-0.01%
2019/10/23	1	7.73	1	7.73	7.72	0	1,412	0.00%
2019/10/15	4	7.53	0	0.00	7.53	4	2,001	0.20%
2019/10/14	1	7.60	0	0.00	7.60	1	2,088	0.05%
2019/10/07	1	7.65	0	0.00	7.65	1	2,127	0.05%
2019/10/02	4	7.79	0	0.00	7.77	4	2,158	0.19%
2019/09/27	4	7.81	0	0.00	7.80	4	2,346	0.17%
2019/09/26	0	0.00	10	7.88	7.88	-10	2,330	-0.43%
2019/09/20	0	0.00	0.1	7.86	7.90	-0.1	2,370	0.00%
2019/09/02	3	8.03	0	0.00	8.03	3	2,438	0.12%
2019/08/20	3	7.97	0	0.00	7.97	3	2,434	0.12%
2019/08/16	2	8.10	0	0.00	8.10	2	2,397	0.08%
2019/08/15	1	7.85	0	0.00	7.90	1	2,386	0.04%
2019/08/14	1	8.09	0	0.00	8.05	1	2,376	0.04%
2019/07/25	0	0.00	2	8.93	8.98	-2	2,357	-0.08%
2019/07/19	0	0.00	2	9.07	9.09	-2	2,070	-0.10%
2019/07/17	0	0.00	1	8.92	9.00	-1	1,826	-0.05%
2019/07/10	10	8.39	0	0.00	8.45	10	1,672	0.60%
2019/07/08	20	8.42	2	8.54	8.45	18	1,714	1.05%
2019/07/05	32	8.54	2	8.69	8.51	30	1,706	1.76%
2019/07/04	22	8.48	0	0.00	8.54	22	1,629	1.35%
2019/06/13	1	8.00	0	0.00	7.98	1	1,571	0.06%
2019/06/06	1	7.96	0	0.00	7.97	1	1,620	0.06%
2019/05/17	1	8.10	0	0.00	7.96	1	1,875	0.05%
2019/05/09	1	8.55	0	0.00	8.52	1	1,761	0.06%
2019/05/03	0	0.00	3	8.93	8.90	-3	1,735	-0.17%
2019/04/22	10	9.00	1	9.07	8.93	9	1,732	0.52%
2019/04/15	0	0.00	2	8.82	8.83	-2	1,638	-0.12%
2019/03/26	1	8.65	0	0.00	8.63	1	1,731	0.06%
2019/03/25	1	8.70	0	0.00	8.66	1	1,799	0.06%
2019/03/18	0	0.00	13	8.81	8.82	-13	1,990	-0.65%
2019/03/06	2	9.08	0	0.00	9.10	2	2,280	0.09%
2019/02/27	5	9.21	2	9.24	9.23	3	2,427	0.12%
2019/02/26	10	9.18	0	0.00	9.19	10	2,388	0.42%
2019/02/21	5	8.95	5	8.92	8.95	0	2,249	0.00%
2019/02/20	4	8.84	0	0.00	8.85	4	2,242	0.18%
2019/02/13	3	8.84	9.3	8.83	8.83	-6.3	2,304	-0.28%
2019/01/30	0	0.00	2	8.92	8.94	-2	2,387	-0.08%
2019/01/23	3	8.89	0	0.00	8.89	3	2,517	0.12%
2019/01/16	3	8.75	0	0.00	8.75	3	2,673	0.11%
2019/01/14	5	8.68	0	0.00	8.68	5	2,796	0.18%
2019/01/04	1	8.59	0	0.00	8.60	1	3,150	0.03%
2018/12/27	1	8.80	0	0.00	8.75	1	3,225	0.03%
2018/12/24	3	8.98	0	0.00	8.98	3	3,153	0.10%
2018/12/17	0	0.00	7	9.27	9.41	-7	3,083	-0.23%
2018/12/11	0	0.00	3	8.94	8.93	-3	2,884	-0.10%
2018/12/03	3	9.04	0	0.00	9.00	3	2,786	0.11%
2018/11/30	0	0.00	1	8.96	9.04	-1	2,686	-0.04%
2018/11/29	10	9.18	0	0.00	8.94	10	2,650	0.38%
2018/11/27	0	0.00	2	8.75	9.00	-2	2,525	-0.08%
2018/11/26	0	0.00	0.2	8.60	8.63	-0.2	2,460	-0.01%
2018/11/05	2	8.44	0	0.00	8.46	2	2,625	0.08%
2018/11/02	0	0.00	8	8.49	8.45	-8	2,611	-0.31%
2018/10/26	0	0.00	2	8.41	8.35	-2	2,524	-0.08%
2018/10/25	1	8.36	0	0.00	8.38	1	2,524	0.04%
2018/10/22	2	8.85	4	8.99	8.90	-2	2,451	-0.08%
2018/10/19	6	8.16	2	8.59	8.72	4	2,364	0.17%
2018/10/18	0	0.00	6	8.36	8.37	-6	2,252	-0.27%
2018/10/11	3	7.68	0	0.00	7.58	3	2,146	0.14%
2018/09/13	2	8.59	0	0.00	8.59	2	2,445	0.08%
2018/08/23	0	0.00	3	8.75	8.96	-3	3,417	-0.09%
2018/08/21	1	8.65	0	0.00	8.69	1	3,508	0.03%
2018/08/14	2	8.53	0	0.00	8.63	2	3,676	0.05%
2018/08/10	3	9.10	0	0.00	9.08	3	3,700	0.08%
2018/07/30	2	9.13	0	0.00	9.14	2	4,315	0.05%
2018/07/24	0	0.00	0.1	9.33	9.38	-0.1	4,492	0.00%
2018/07/06	2	8.73	0	0.00	8.73	2	4,603	0.04%
2018/07/03	2	8.96	0	0.00	8.90	2	4,620	0.04%
2018/06/29	9	9.03	8	9.02	9.00	1	4,592	0.02%
2018/06/25	3	9.45	0	0.00	9.33	3	4,410	0.07%
2018/06/22	0	0.00	1	9.51	9.47	-1	4,403	-0.02%
2018/06/15	3	9.86	0	0.00	9.76	3	4,407	0.07%
2018/06/14	0	9.85	0	0.00	9.89	0	4,375	0.00%
2018/06/13	0	0.00	3	9.88	9.79	-3	4,379	-0.07%
2018/06/08	1	9.65	7	9.64	9.60	-6	4,190	-0.14%
2018/06/07	0	0.00	2	9.57	9.66	-2	4,138	-0.05%
2018/06/06	0	0.00	1	9.46	9.45	-1	4,193	-0.02%
2018/06/05	3	9.41	0	0.00	9.42	3	4,160	0.07%
2018/06/04	2	9.40	0	0.00	9.42	2	4,124	0.05%
2018/05/30	2	9.40	0	0.00	9.42	2	4,056	0.05%
2018/05/25	1	9.39	0	0.00	9.38	1	4,465	0.02%
2018/05/22	2	9.42	0	0.00	9.42	2	4,581	0.04%
2018/05/17	0	0.00	2	9.46	9.29	-2	4,805	-0.04%
2018/05/16	1	9.50	3	9.53	9.50	-2	4,906	-0.04%
2018/05/14	3	9.54	3	10.00	9.61	0	5,161	0.00%
2018/05/04	3	10.35	0	0.00	10.35	3	4,866	0.06%
2018/05/02	2	10.35	0	0.00	10.30	2	4,933	0.04%
2018/04/24	1	10.15	0	0.00	10.10	1	5,118	0.02%
2018/04/18	5	10.40	10	10.30	10.35	-5	5,258	-0.10%
2018/04/13	0	0.00	1	10.65	10.60	-1	5,521	-0.02%
2018/04/12	4	10.38	0	0.00	10.35	4	5,621	0.07%
2018/04/09	1	10.35	0	0.00	10.35	1	6,390	0.02%
2018/04/03	1	10.40	0	0.00	10.40	1	7,280	0.01%
2018/04/02	1	10.45	0	0.00	10.40	1	7,301	0.01%
2018/03/29	1	10.40	0	0.00	10.40	1	7,572	0.01%
2018/03/26	0	0.00	2	10.45	10.35	-2	7,685	-0.03%
2018/03/23	1	10.50	2	10.45	10.40	-1	7,683	-0.01%
2018/03/22	1	10.75	0	0.00	10.70	1	7,646	0.01%
2018/03/21	4	10.85	0	0.00	10.80	4	7,638	0.05%
2018/03/16	3	10.90	4	10.88	10.80	-1	7,677	-0.01%
2018/03/07	0	0.00	1	10.80	10.60	-1	8,167	-0.01%
2018/03/05	0	0.00	1	10.90	10.90	-1	8,755	-0.01%
2018/03/02	10	11.10	10	11.15	11.05	0	8,747	0.00%
2018/03/01	5	11.05	5	10.90	11.30	0	8,897	0.00%
2018/02/27	0	0.00	1	10.50	10.40	-1	8,617	-0.01%
2018/02/22	2	10.25	0	0.00	10.15	2	8,455	0.02%
2018/02/12	5	9.78	0	0.00	9.82	5	8,456	0.06%
2018/02/09	4	9.59	0	0.00	9.80	4	8,411	0.05%
2018/02/06	10	11.15	0	0.00	10.60	10	7,923	0.13%
2018/01/31	10	11.55	0	0.00	11.60	10	7,987	0.13%
2018/01/25	5	11.70	1	11.80	11.70	4	8,245	0.05%
2018/01/23	0	0.00	1	11.65	11.60	-1	8,132	-0.01%
2018/01/19	5	11.80	1	11.85	11.80	4	8,295	0.05%
2018/01/18	5	11.95	0	0.00	11.90	5	8,265	0.06%
2018/01/17	4	11.85	0	0.00	11.90	4	8,348	0.05%
2018/01/15	2	12.00	0	0.00	12.00	2	8,478	0.02%
2018/01/12	2	12.00	0	0.00	12.00	2	8,499	0.02%
2018/01/11	8	12.09	0	0.00	11.90	8	8,509	0.09%
2018/01/09	5	12.15	0	0.00	12.20	5	8,468	0.06%
2018/01/02	14	12.16	1.1	12.18	12.40	12.9	8,047	0.16%