陽明 (2609)-華南永昌-民權券商分點個股進出

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
47.10
漲跌
▲0.40
漲幅
+0.86%
成交量
20,713張
產業
上市航運類股
3439人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－華南永昌-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-民權券商分點個股進出
華南永昌-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	46.45	7	46.95	47.10	-6	28,881	-0.02%
2024/04/24	1	46.05	9.3	46.67	46.70	-8.3	29,490	-0.03%
2024/04/23	0	0.00	1	45.45	45.85	-1	30,084	0.00%
2024/04/22	24	46.54	12	46.60	45.60	12	31,047	0.04%
2024/04/19	9	45.28	24	44.63	45.15	-15	31,099	-0.05%
2024/04/18	1.1	43.80	3	43.83	43.80	-1.9	31,794	-0.01%
2024/04/17	3	43.93	0	0.00	43.95	3	32,544	0.01%
2024/04/16	18.2	44.23	4	43.88	43.80	14.2	35,643	0.04%
2024/04/15	5	45.11	6	44.63	45.20	-1	38,172	0.00%
2024/04/12	1	44.85	0	0.00	45.20	1	39,648	0.00%
2024/04/11	11	44.95	2.5	45.16	45.00	8.5	42,860	0.02%
2024/04/10	7	44.68	2	44.80	44.40	5	47,471	0.01%
2024/04/09	5	44.94	1	45.15	44.95	4	49,252	0.01%
2024/04/08	6	44.55	7	44.29	45.10	-1	51,653	0.00%
2024/04/03	2.5	44.16	1	44.00	43.80	1.5	51,965	0.00%
2024/04/02	2.1	44.10	10	44.20	44.45	-7.9	52,810	-0.01%
2024/04/01	0	0.00	4.5	44.40	44.30	-4.5	54,419	-0.01%
2024/03/29	3	44.38	3	44.48	44.40	0	57,040	0.00%
2024/03/28	7	44.15	0	0.00	44.10	7	61,145	0.01%
2024/03/27	6	44.19	2	44.35	44.15	4	66,969	0.01%
2024/03/26	14	44.71	14	44.71	44.15	0	72,282	0.00%
2024/03/25	4	45.49	3	45.65	45.60	1	74,413	0.00%
2024/03/22	7	45.24	1	45.30	45.15	6	78,776	0.01%
2024/03/21	9.4	45.51	12	46.14	45.45	-2.6	82,392	0.00%
2024/03/20	7	45.05	2	44.97	44.95	5	82,759	0.01%
2024/03/19	6	45.58	8.2	45.54	45.30	-2.2	82,606	0.00%
2024/03/18	19.2	45.15	0	0.00	45.15	19.2	82,626	0.02%
2024/03/15	12.2	46.24	25.3	46.12	46.50	-13.1	82,622	-0.02%
2024/03/14	8	47.96	2	48.03	47.75	6	81,884	0.01%
2024/03/13	6.1	48.88	1	48.80	48.70	5.1	81,628	0.01%
2024/03/12	24	48.88	5.5	48.96	48.95	18.5	81,399	0.02%
2024/03/11	2	48.57	13	48.52	48.60	-11	81,293	-0.01%
2024/03/08	20	48.18	44	48.11	47.55	-24	81,533	-0.03%
2024/03/07	26.1	48.13	14	48.23	48.00	12.1	81,653	0.01%
2024/03/06	8	48.28	2	48.18	48.00	6	81,835	0.01%
2024/03/05	10	48.94	8	48.74	48.60	2	81,797	0.00%
2024/03/04	18	48.43	20	48.51	48.90	-2	81,501	0.00%
2024/03/01	12	49.09	5	49.14	49.15	7	81,079	0.01%
2024/02/29	12	49.65	12	49.73	49.85	0	80,766	0.00%
2024/02/27	9	48.83	5	49.24	48.55	4	80,194	0.01%
2024/02/26	13	49.04	11	48.80	48.70	2	79,816	0.00%
2024/02/23	15	49.73	9	49.93	49.10	6	79,548	0.01%
2024/02/22	87	48.72	114	49.91	49.95	-27	79,046	-0.03%	大賣/
2024/02/21	83	49.01	14	48.99	48.35	69	77,991	0.09%
2024/02/20	10.2	47.91	7	48.14	48.15	3.2	76,991	0.00%
2024/02/19	5.2	46.81	3	46.78	46.90	2.2	76,623	0.00%
2024/02/16	2	47.10	5	47.24	46.90	-3	76,622	0.00%
2024/02/15	9	46.01	25	46.10	46.65	-16	76,927	-0.02%
2024/02/05	4	47.71	13	47.68	47.30	-9	76,416	-0.01%
2024/02/02	15.3	47.96	0	0.00	47.75	15.3	76,221	0.02%
2024/02/01	3	49.00	11	48.91	49.15	-8	75,807	-0.01%
2024/01/31	8	48.15	7	48.19	47.85	1	75,447	0.00%
2024/01/30	11.3	48.60	22	48.66	48.50	-10.7	75,144	-0.01%
2024/01/29	6	48.79	2	48.88	48.80	4	75,025	0.01%
2024/01/26	11	48.99	10	49.19	48.90	1	74,848	0.00%
2024/01/25	10.2	49.41	9	49.39	49.25	1.2	74,575	0.00%
2024/01/24	10	49.96	6	50.32	49.80	4	74,259	0.01%
2024/01/23	17	49.81	5.5	50.76	49.45	11.6	73,968	0.02%
2024/01/22	23.1	49.39	14	49.41	49.80	9.1	73,435	0.01%
2024/01/19	10.2	50.71	8	50.65	50.90	2.2	72,698	0.00%
2024/01/18	11	50.58	16	50.66	51.30	-5	72,119	-0.01%
2024/01/17	25	50.21	10	50.41	49.75	15	71,254	0.02%
2024/01/16	11	51.16	11	51.87	51.10	0	70,167	0.00%
2024/01/15	15	52.37	17.2	52.39	52.20	-2.2	69,052	0.00%
2024/01/12	16	51.18	15.1	51.24	51.80	0.9	68,101	0.00%
2024/01/11	6.1	49.34	21	49.35	49.30	-14.9	66,573	-0.02%
2024/01/10	58.1	48.87	441	50.04	48.80	-382.9	65,947	-0.58%	大賣/鉅額交易
2024/01/09	34.9	52.21	21	51.90	51.70	13.9	62,747	0.02%
2024/01/08	16.1	57.17	12	57.18	56.50	4.1	59,929	0.01%
2024/01/05	374.3	58.02	184.2	57.67	58.00	190.1	58,241	0.33%	大買/大賣/鉅額交易
2024/01/04	535.2	57.23	362.8	57.74	57.30	172.3	54,924	0.31%	大買/大賣/鉅額交易
2024/01/03	18.1	53.93	14	54.20	54.00	4.1	50,539	0.01%
2024/01/02	21	54.24	35.1	54.10	53.00	-14	48,572	-0.03%
2023/12/29	7	51.61	6	51.67	51.30	1	46,003	0.00%
2023/12/28	18	52.03	14	51.87	51.90	4	45,551	0.01%
2023/12/27	115.1	53.28	311	53.35	52.60	-195.9	44,588	-0.44%	大買/大賣/鉅額交易
2023/12/26	217.1	53.10	29.1	52.69	52.00	188	43,061	0.44%	大買/鉅額交易
2023/12/25	62.3	52.83	42	52.64	51.80	20.3	40,417	0.05%
2023/12/22	536	56.54	601.1	56.68	57.50	-65.1	36,363	-0.18%	大買/大賣/
2023/12/21	122.1	53.33	178.6	53.32	55.40	-56.5	30,431	-0.19%	大買/大賣/
2023/12/20	30	49.54	37.6	49.49	50.40	-7.6	25,050	-0.03%
2023/12/19	71.6	49.44	219	49.50	49.30	-147.4	22,532	-0.65%	大賣/鉅額交易
2023/12/18	226	46.38	24.2	47.18	47.85	201.8	18,279	1.10%	大買/鉅額交易
2023/12/15	3	43.87	9	44.04	44.25	-6	14,910	-0.04%
2023/12/14	2	43.03	2	42.75	42.75	0	14,410	0.00%
2023/12/13	8	43.78	6.1	43.85	43.20	2	14,666	0.01%
2023/12/12	8.2	44.50	8	44.51	44.00	0.2	16,436	0.00%
2023/12/11	4.1	44.47	3	44.52	44.00	1.1	16,360	0.01%
2023/12/08	3	43.78	2	43.85	44.00	1	16,264	0.01%
2023/12/07	6.2	44.26	6	43.83	43.70	0.2	16,227	0.00%
2023/12/06	6	44.38	9	44.49	44.65	-3	16,207	-0.02%
2023/12/05	13.1	44.58	15	44.67	44.85	-2	16,069	-0.01%
2023/12/04	14	45.01	19.2	44.78	45.15	-5.1	15,536	-0.03%
2023/12/01	3	42.55	14	42.97	43.30	-11	14,717	-0.07%
2023/11/30	4	42.18	0	0.00	42.00	4	14,382	0.03%
2023/11/29	1.1	42.31	0	0.00	42.55	1.1	14,303	0.01%
2023/11/28	1.1	42.21	4	42.51	42.65	-3	14,280	-0.02%
2023/11/27	0	0.00	2	41.88	42.00	-2	14,187	-0.01%
2023/11/24	0	0.00	2	41.68	41.75	-2	14,230	-0.01%
2023/11/22	0	0.00	1	41.60	41.55	-1	14,285	-0.01%
2023/11/21	2	41.90	4	41.95	41.90	-2	14,315	-0.01%
2023/11/17	4.4	41.94	9	41.87	41.80	-4.6	14,695	-0.03%
2023/11/16	1	41.85	1	42.15	42.15	0	14,689	0.00%
2023/11/15	1	41.80	1	42.05	42.10	0	14,752	0.00%
2023/11/14	11.1	41.98	19	42.32	41.50	-7.9	15,292	-0.05%
2023/11/13	2	41.35	1	41.80	41.45	1	15,000	0.01%
2023/11/10	2	41.28	1	41.50	41.30	1	15,307	0.01%
2023/11/09	0	0.00	1	42.05	41.85	-1	15,399	-0.01%
2023/11/08	13	41.88	2	42.00	41.90	11	15,698	0.07%
2023/11/07	1	42.15	2	42.35	42.25	-1	15,767	-0.01%
2023/11/06	7	42.24	6	42.49	42.30	1	15,975	0.01%
2023/11/03	3	43.25	0	0.00	43.25	3	15,983	0.02%
2023/11/02	1	42.15	3	42.52	42.65	-2	16,076	-0.01%
2023/11/01	2.1	42.08	1	42.15	42.10	1.1	16,408	0.01%
2023/10/31	1	42.55	5	42.91	42.10	-4	16,745	-0.02%
2023/10/30	1	42.65	1	43.20	43.25	0	16,865	0.00%
2023/10/27	2	42.60	1	42.80	43.00	1	16,907	0.01%
2023/10/26	1	41.95	2	42.30	42.45	-1	17,389	-0.01%
2023/10/25	2	42.18	2	42.35	42.30	0	17,925	0.00%
2023/10/23	1.1	42.25	2	42.00	41.95	-0.9	18,667	0.00%
2023/10/20	3	41.98	6	42.32	42.35	-3	18,868	-0.02%
2023/10/19	0	42.70	0	0.00	42.70	0	19,136	0.00%
2023/10/18	6	42.10	6	42.30	42.30	0	19,637	0.00%
2023/10/17	1.2	42.41	20	42.20	42.25	-18.8	20,006	-0.09%
2023/10/16	4	42.05	15	42.01	42.40	-11	20,676	-0.05%
2023/10/13	7.1	42.61	13.1	42.66	42.55	-6	21,410	-0.03%
2023/10/12	12	42.95	2	42.83	43.10	10	21,726	0.05%
2023/10/11	8.6	43.88	5	43.45	42.55	3.6	22,300	0.02%
2023/10/05	2	45.15	0	0.00	44.90	2	24,382	0.01%
2023/10/04	5	44.43	6	44.48	44.55	-1	24,984	0.00%
2023/10/03	2.3	44.21	3	44.30	44.10	-0.7	25,836	0.00%
2023/10/02	3.1	44.91	4	44.60	44.45	-0.9	26,366	0.00%
2023/09/28	0	0.00	2	45.65	45.45	-2	27,236	-0.01%
2023/09/27	2	45.90	0	0.00	45.90	2	30,489	0.01%
2023/09/26	1	45.55	12	46.00	45.95	-11	33,006	-0.03%
2023/09/25	1	45.55	1	45.75	45.95	0	37,459	0.00%
2023/09/22	13	45.66	3.1	45.83	45.80	10	39,241	0.03%
2023/09/21	5.5	45.60	11	45.74	45.60	-5.5	39,654	-0.01%
2023/09/20	11	46.70	26.8	46.79	46.30	-15.8	39,877	-0.04%
2023/09/19	25.1	45.25	7	45.67	45.85	18.1	39,695	0.05%
2023/09/18	22.2	45.43	28	45.81	45.50	-5.8	39,773	-0.01%
2023/09/15	173.1	46.77	249	46.44	46.45	-75.9	39,977	-0.19%	大買/大賣/
2023/09/14	6	44.36	5	44.32	44.60	1	38,125	0.00%
2023/09/13	0.4	43.10	2	43.15	43.30	-1.7	38,034	0.00%
2023/09/12	20	43.08	6	42.98	43.10	14	38,359	0.04%
2023/09/11	3	42.73	3	42.80	42.50	0	38,623	0.00%
2023/09/08	8.2	42.73	12	42.98	42.65	-3.8	38,922	-0.01%
2023/09/07	2	42.50	1	42.75	42.50	1	39,057	0.00%
2023/09/06	4	42.85	0	0.00	42.60	4	39,193	0.01%
2023/09/05	4	43.05	2	43.08	43.30	2	39,357	0.01%
2023/09/04	4.3	42.71	6	42.84	42.90	-1.7	39,782	0.00%
2023/09/01	3	42.33	8	42.38	42.10	-5	39,716	-0.01%
2023/08/31	1	42.55	1	42.80	42.25	0	39,828	0.00%
2023/08/30	14	42.36	4	42.39	42.25	10	39,936	0.03%
2023/08/29	1	42.35	6	42.31	42.50	-5	40,016	-0.01%
2023/08/28	1.1	41.96	2	42.25	42.00	-1	40,157	0.00%
2023/08/25	2	42.18	12	42.08	42.05	-10	40,320	-0.02%
2023/08/24	12.1	42.08	0	0.00	41.95	12.1	40,373	0.03%
2023/08/23	2	43.30	1.1	43.59	42.95	1	40,250	0.00%
2023/08/22	3	43.30	1	43.40	43.30	2	40,211	0.00%
2023/08/21	4	43.10	0	0.00	43.10	4	40,225	0.01%
2023/08/18	64.5	44.47	52	44.82	43.90	12.5	40,110	0.03%
2023/08/17	7.1	41.95	12.2	41.98	42.55	-5.1	39,468	-0.01%
2023/08/16	11.2	42.15	15	42.15	42.05	-3.8	39,345	-0.01%
2023/08/15	7.1	43.74	5	43.61	43.60	2.1	39,023	0.01%
2023/08/14	5	44.22	9.2	44.12	44.05	-4.2	38,934	-0.01%
2023/08/11	21	45.13	6	45.33	45.30	15	38,727	0.04%
2023/08/10	21	45.41	3	45.65	45.50	18	38,714	0.05%
2023/08/09	5.1	46.21	4	46.14	46.00	1.1	38,759	0.00%
2023/08/08	1	46.50	3	46.48	46.40	-2	38,698	-0.01%
2023/08/07	14	45.93	7	45.83	46.40	7	38,780	0.02%
2023/08/04	5	46.85	4	46.93	47.15	1	38,682	0.00%
2023/08/02	3	46.55	18	46.39	46.45	-15	38,518	-0.04%
2023/08/01	1.1	46.81	7	46.88	46.80	-5.9	38,578	-0.02%
2023/07/31	8.1	47.04	5	47.79	46.50	3.1	38,652	0.01%
2023/07/28	22.6	47.71	9	47.73	47.75	13.6	38,349	0.04%
2023/07/27	13	47.15	4	47.18	46.90	9	38,170	0.02%
2023/07/26	14	46.76	19	46.72	46.90	-5	38,213	-0.01%
2023/07/25	5.1	45.68	2.6	45.83	45.60	2.5	38,023	0.01%
2023/07/24	12	46.03	9.1	45.94	45.75	2.9	38,172	0.01%
2023/07/21	22.2	47.77	20	47.47	47.35	2.2	38,225	0.01%
2023/07/20	22.1	47.70	26	48.09	48.40	-3.9	37,923	-0.01%
2023/07/19	16	47.27	18	46.81	46.80	-2	37,424	-0.01%
2023/07/18	16.2	46.21	14.1	46.36	46.30	2.1	37,107	0.01%
2023/07/17	5	45.09	5	45.18	45.05	0	36,551	0.00%
2023/07/14	15	45.05	7.1	44.95	44.60	8	36,353	0.02%
2023/07/13	20.5	44.75	7.1	44.83	44.00	13.4	36,109	0.04%
2023/07/12	23.1	46.71	21.2	46.88	46.25	1.9	35,144	0.01%
2023/07/11	17.2	48.96	19	48.72	48.40	-1.9	34,359	-0.01%
2023/07/10	28	49.32	29	49.19	48.85	-1	33,858	0.00%
2023/07/07	18	50.84	15	50.89	50.60	3	33,170	0.01%
2023/07/06	16.2	51.36	14	51.29	51.00	2.2	32,733	0.01%
2023/07/05	63.3	52.21	44	52.13	51.70	19.3	32,089	0.06%
2023/07/04	30	53.98	30.1	54.14	54.20	-0.1	29,285	0.00%
2023/07/03	61.3	68.39	62.4	68.01	69.30	-1.1	26,890	0.00%
2023/06/30	25.1	62.35	68.1	62.28	63.00	-43	22,631	-0.19%
2023/06/29	21	60.04	12.1	60.24	60.10	8.9	20,969	0.04%
2023/06/28	18.1	60.65	3.2	60.61	60.70	14.9	20,607	0.07%
2023/06/27	6	61.35	15	61.48	61.10	-9	20,361	-0.04%
2023/06/26	13	61.42	1	61.50	61.10	12	20,295	0.06%
2023/06/21	33.4	61.78	13	61.83	61.50	20.4	20,189	0.10%
2023/06/20	4	63.28	5	63.44	63.20	-1	19,866	-0.01%
2023/06/19	32	63.83	2	64.05	63.50	30	19,802	0.15%
2023/06/16	7	64.53	12	64.73	64.80	-5	19,725	-0.03%
2023/06/15	10.3	64.06	3	64.00	64.10	7.3	19,599	0.04%
2023/06/14	10	63.69	6	64.03	64.30	4	19,652	0.02%
2023/06/13	3	62.93	20	62.97	63.20	-17	20,100	-0.08%
2023/06/12	2	62.35	6	62.68	63.00	-4	21,149	-0.02%
2023/06/09	2	62.30	9	62.86	62.90	-7	22,330	-0.03%
2023/06/08	8	62.55	18.1	62.63	62.60	-10.1	23,461	-0.04%
2023/06/07	1	61.50	5.1	61.70	61.70	-4.1	26,858	-0.02%
2023/06/06	5	61.62	7	61.53	61.70	-2	27,226	-0.01%
2023/06/05	3.1	61.14	1	61.00	60.90	2.1	27,587	0.01%
2023/06/02	5	61.54	1	61.30	61.50	4	27,811	0.01%
2023/06/01	4	60.58	3	60.83	61.40	1	28,459	0.00%
2023/05/31	6	61.22	2	61.35	60.80	4	29,434	0.01%
2023/05/30	1	61.70	1	61.60	61.30	0	29,898	0.00%
2023/05/29	3	62.00	2	61.90	62.00	1	30,085	0.00%
2023/05/26	3	61.20	2	61.25	61.30	1	30,598	0.00%
2023/05/25	6	61.37	4	61.40	61.10	2	31,159	0.01%
2023/05/24	4	61.80	1	62.10	61.90	3	31,696	0.01%
2023/05/23	6	61.70	2	62.00	61.70	4	32,291	0.01%
2023/05/22	4	61.68	4	61.78	62.10	0	32,291	0.00%
2023/05/19	1	61.30	1	61.50	61.30	0	32,218	0.00%
2023/05/18	1	61.40	0	0.00	61.30	1	32,251	0.00%
2023/05/17	3	61.30	1	61.20	61.20	2	32,327	0.01%
2023/05/16	2	61.10	1	61.40	60.90	1	32,444	0.00%
2023/05/15	1	60.90	12	60.38	61.20	-11	32,668	-0.03%
2023/05/12	0.1	60.40	2	60.20	60.20	-2	32,769	-0.01%
2023/05/11	7.1	60.41	0	0.00	60.10	7.1	32,791	0.02%
2023/05/10	2	61.60	5	61.32	61.60	-3	32,647	-0.01%
2023/05/09	9.3	60.53	1	60.80	60.30	8.3	32,509	0.03%
2023/05/08	10.2	60.63	5	60.50	60.50	5.2	32,727	0.02%
2023/05/05	4	61.13	2	61.20	61.20	2	33,125	0.01%
2023/05/04	5	60.90	1	61.20	60.80	4	33,362	0.01%
2023/05/03	23.1	60.86	4	61.25	60.70	19.1	33,379	0.06%
2023/05/02	12	61.49	3	61.83	61.90	9	33,340	0.03%
2023/04/28	8	62.94	4	62.98	63.10	4	33,450	0.01%
2023/04/27	13	61.72	8	61.78	61.70	5	33,449	0.01%
2023/04/26	11.1	62.73	7	62.66	62.40	4.1	33,449	0.01%
2023/04/25	7	64.29	3	63.80	63.70	4	33,282	0.01%
2023/04/24	2.5	64.88	1	64.80	64.70	1.5	33,348	0.00%
2023/04/21	17	65.75	3	65.50	64.90	14	33,497	0.04%
2023/04/20	9.1	66.80	14	66.84	66.40	-5	33,407	-0.01%
2023/04/19	11	66.05	3	66.20	66.00	8	33,575	0.02%
2023/04/18	14	67.13	14	66.83	66.40	0	33,590	0.00%
2023/04/17	12.3	67.66	1	67.50	67.70	11.3	33,504	0.03%
2023/04/14	18	66.67	27	66.79	66.80	-9	33,500	-0.03%
2023/04/13	19	66.24	19	66.42	66.30	0	33,627	0.00%
2023/04/12	9	66.33	10	66.17	66.40	-1	33,872	0.00%
2023/04/11	9	65.82	4	65.95	65.60	5	33,885	0.01%
2023/04/10	20	66.04	19	65.98	65.70	1	34,120	0.00%
2023/04/07	20	65.54	9	65.31	65.60	11	34,136	0.03%
2023/03/31	5.5	64.18	1	64.20	64.30	4.5	34,969	0.01%
2023/03/30	3.3	63.55	0	0.00	63.30	3.3	37,128	0.01%
2023/03/29	2	63.55	1	63.80	63.50	1	38,375	0.00%
2023/03/28	3	64.17	1	64.70	64.00	2	39,630	0.01%
2023/03/27	2	63.80	0	0.00	64.20	2	41,065	0.00%
2023/03/24	4	64.23	4	64.23	64.20	0	43,592	0.00%
2023/03/23	9.3	64.23	6.1	64.30	64.10	3.2	43,772	0.01%
2023/03/22	9.4	65.31	6	65.52	65.30	3.4	43,827	0.01%
2023/03/21	7.3	65.46	1	65.30	65.10	6.3	44,274	0.01%
2023/03/20	2	66.00	0	0.00	65.80	2	44,251	0.00%
2023/03/17	2	65.15	1	65.20	65.40	1	44,367	0.00%
2023/03/16	30.4	65.38	13	65.51	64.70	17.4	44,186	0.04%
2023/03/15	74	67.40	14	67.89	66.50	60	43,768	0.14%
2023/03/14	27	67.62	28.7	67.37	67.50	-1.7	43,133	0.00%
2023/03/13	29	69.04	19	69.32	69.10	10	42,354	0.02%
2023/03/10	93.1	68.47	83.3	69.07	68.70	9.8	41,250	0.02%
2023/03/09	14	66.49	17	66.97	67.00	-3	38,207	-0.01%
2023/03/08	26.1	66.43	19	66.72	66.30	7.1	38,303	0.02%
2023/03/07	14	67.26	4.2	67.30	67.40	9.8	38,327	0.03%
2023/03/06	10	67.31	14	67.43	67.50	-4	38,351	-0.01%
2023/03/03	12.5	65.90	25	66.40	67.10	-12.5	38,223	-0.03%
2023/03/02	5	65.68	36.3	65.53	65.60	-31.3	37,646	-0.08%
2023/03/01	7.1	63.87	3.5	64.20	63.80	3.5	37,249	0.01%
2023/02/24	6	64.33	37	64.38	64.60	-31	37,154	-0.08%
2023/02/23	9.1	64.19	10.7	64.06	64.30	-1.6	36,786	0.00%
2023/02/22	6	63.12	16	62.96	62.60	-10	36,541	-0.03%
2023/02/21	5	61.32	27	62.09	62.80	-22	36,156	-0.06%
2023/02/20	1	60.30	14	60.29	60.50	-13	36,047	-0.04%
2023/02/17	0	0.00	2	59.80	59.80	-2	36,564	-0.01%
2023/02/16	4.5	60.21	3	60.37	60.30	1.5	37,101	0.00%
2023/02/15	10	60.32	2	59.90	60.00	8	38,017	0.02%
2023/02/14	5	60.18	6	60.15	60.70	-1	38,376	0.00%
2023/02/13	24.1	59.05	2	59.40	59.00	22.1	38,820	0.06%
2023/02/10	27.1	60.81	32	61.12	60.60	-5	39,575	-0.01%
2023/02/09	7	61.83	0	0.00	61.70	7	39,863	0.02%
2023/02/08	5	61.84	1	62.20	61.80	4	40,532	0.01%
2023/02/06	14.1	61.91	2	61.95	61.70	12.1	41,610	0.03%
2023/02/03	6	64.05	15	64.01	63.60	-9	41,807	-0.02%
2023/02/02	9	63.50	6	63.30	63.50	3	41,682	0.01%
2023/02/01	5	62.54	1	62.60	62.40	4	41,946	0.01%
2023/01/31	7	62.49	6	62.32	62.50	1	42,304	0.00%
2023/01/30	20.8	61.34	14	61.53	61.30	6.8	42,519	0.02%
2023/01/17	3.5	61.87	1	62.20	62.00	2.5	42,507	0.01%
2023/01/16	18	61.58	3	60.97	61.10	15	42,923	0.03%
2023/01/13	11	61.92	2	61.95	61.90	9	42,948	0.02%
2023/01/12	15.1	62.46	1	62.40	62.00	14.1	43,652	0.03%
2023/01/11	5	63.72	10	63.52	63.20	-5	43,990	-0.01%
2023/01/10	7	63.41	7	63.29	62.90	0	44,451	0.00%
2023/01/09	34.1	63.59	11	62.76	63.30	23.1	45,826	0.05%
2023/01/06	5	63.72	1	63.50	63.60	4	46,392	0.01%
2023/01/05	1	63.60	1	63.81	63.70	0	46,811	0.00%
2023/01/04	16.1	64.10	5.9	64.14	63.50	10.2	47,306	0.02%
2023/01/03	15.1	65.17	5	65.00	64.60	10.1	47,512	0.02%
2022/12/30	15.1	65.79	8	65.84	65.50	7.1	47,447	0.01%
2022/12/29	5	64.40	3.1	64.44	64.80	1.9	47,766	0.00%
2022/12/28	9	64.41	9	64.22	63.90	0	48,395	0.00%
2022/12/27	4	65.70	7	65.73	65.10	-3	48,879	-0.01%
2022/12/26	18.1	65.95	6.5	65.96	65.00	11.6	49,611	0.02%
2022/12/23	13.1	67.06	26.5	67.04	67.30	-13.5	49,849	-0.03%
2022/12/22	38	67.80	36.5	67.53	68.00	1.5	49,962	0.00%
2022/12/21	15.1	65.61	20.1	65.89	65.70	-5	48,536	-0.01%
2022/12/20	16.1	64.90	31.1	65.26	63.90	-15	48,045	-0.03%
2022/12/19	48.2	66.09	36.5	65.63	64.30	11.7	48,056	0.02%
2022/12/16	94	65.44	151.1	65.05	65.30	-57	47,130	-0.12%	大賣/
2022/12/15	12	62.65	7	62.94	62.80	5	45,315	0.01%
2022/12/14	13	62.20	9	61.97	62.00	4	46,068	0.01%
2022/12/13	15	63.21	25	63.22	63.20	-10	46,340	-0.02%
2022/12/12	4	61.80	6	62.20	61.80	-2	46,966	0.00%
2022/12/09	4	62.10	4	62.42	62.80	0	47,494	0.00%
2022/12/08	15	60.80	4	61.10	61.00	11	47,928	0.02%
2022/12/07	19	61.36	1	62.00	60.90	18	48,316	0.04%
2022/12/06	8.2	62.29	7	62.26	61.70	1.2	48,303	0.00%
2022/12/05	7	64.36	4	64.71	63.80	3	48,689	0.01%
2022/12/02	4	64.88	3	65.07	64.80	1	49,137	0.00%
2022/12/01	24	66.38	64	67.41	65.40	-40	49,641	-0.08%
2022/11/30	27.1	65.89	26	66.15	66.10	1.1	49,206	0.00%
2022/11/29	55	65.29	4	65.10	65.10	51	49,503	0.10%
2022/11/28	12	64.09	11	63.94	63.50	1	50,617	0.00%
2022/11/25	7	65.27	28	65.46	64.90	-21	50,539	-0.04%
2022/11/24	32	63.47	16	63.63	64.60	16	50,633	0.03%
2022/11/23	0	62.80	7	62.41	62.50	-7	50,427	-0.01%
2022/11/22	5.3	61.76	3	61.87	61.70	2.3	50,768	0.00%
2022/11/21	14.2	61.94	2	62.85	61.40	12.2	50,760	0.02%
2022/11/18	8.1	63.10	0.6	63.50	63.00	7.5	50,662	0.01%
2022/11/17	2	64.65	5	64.86	64.80	-3	50,562	-0.01%
2022/11/16	3	64.93	4	65.38	64.60	-1	50,600	0.00%
2022/11/15	28	65.36	22	65.60	65.30	6	50,611	0.01%
2022/11/14	5	66.00	3	66.07	66.20	2	50,242	0.00%
2022/11/11	4.5	66.15	15	65.65	65.20	-10.5	49,814	-0.02%
2022/11/10	4	64.23	3	64.90	64.30	1	49,247	0.00%
2022/11/09	4	64.08	5.2	64.16	64.50	-1.2	49,377	0.00%
2022/11/08	39	64.59	37.1	64.17	63.40	2	49,893	0.00%
2022/11/07	9	62.19	9	62.40	62.30	0	49,150	0.00%
2022/11/04	9	60.74	14	61.09	61.20	-5	48,969	-0.01%
2022/11/03	4	58.10	13	59.49	60.20	-9	48,969	-0.02%
2022/11/02	19.4	60.92	19	60.65	59.80	0.4	49,333	0.00%
2022/11/01	7	59.69	1	60.50	59.10	6	49,288	0.01%
2022/10/31	8	60.23	5	60.36	60.20	3	49,669	0.01%
2022/10/28	6	61.12	6.1	61.78	60.60	-0.1	49,591	0.00%
2022/10/27	5	62.18	2	61.65	63.20	3	49,294	0.01%
2022/10/26	12	60.80	15	61.62	61.90	-3	49,355	-0.01%
2022/10/25	8	61.48	15	61.84	61.50	-7	49,192	-0.01%
2022/10/24	1	63.10	3.2	63.46	62.10	-2.2	49,952	0.00%
2022/10/21	3	61.20	9	61.48	61.00	-6	49,859	-0.01%
2022/10/20	27	60.07	13	60.39	61.80	14	49,937	0.03%
2022/10/19	6	63.08	25	63.22	63.00	-19	49,334	-0.04%
2022/10/18	21	61.85	21	61.87	61.90	0	49,242	0.00%
2022/10/17	18.1	58.73	14	58.55	60.00	4.1	49,301	0.01%
2022/10/14	12	62.31	16.5	62.72	62.80	-4.5	48,372	-0.01%
2022/10/13	11	61.55	14	60.57	59.30	-3	48,140	-0.01%
2022/10/12	24	62.42	23	61.82	61.60	1	48,515	0.00%
2022/10/11	6	63.90	5	64.18	63.70	1	48,132	0.00%
2022/10/07	1	65.00	5	65.48	65.10	-4	48,274	-0.01%
2022/10/06	25	63.62	30	63.91	65.00	-5	48,762	-0.01%
2022/10/05	12	65.24	6	65.43	64.70	6	48,742	0.01%
2022/10/04	8	63.74	9	64.30	63.80	-1	48,954	0.00%
2022/10/03	5.3	63.13	6	62.97	63.50	-0.7	48,972	0.00%
2022/09/30	7.1	59.44	22	59.73	61.50	-15	49,276	-0.03%
2022/09/29	3	61.27	3	62.07	59.90	0	49,257	0.00%
2022/09/28	19.1	61.53	16	61.39	60.30	3.1	49,185	0.01%
2022/09/27	2	63.30	11	63.20	63.80	-9	49,868	-0.02%
2022/09/26	22.8	63.75	38.7	62.99	61.60	-15.9	50,080	-0.03%
2022/09/23	8.5	68.04	18	67.85	67.40	-9.5	50,087	-0.02%
2022/09/22	90	67.41	102	66.41	66.50	-12	50,980	-0.02%	大賣/
2022/09/21	27.1	68.52	22	68.11	68.90	5.1	52,291	0.01%
2022/09/20	4	69.28	10	69.54	68.50	-6	53,657	-0.01%
2022/09/19	24.2	69.54	14	69.68	68.00	10.2	54,545	0.02%
2022/09/16	2	71.85	4	72.40	73.50	-2	55,737	0.00%
2022/09/15	12	72.71	7	73.11	72.60	5	57,078	0.01%
2022/09/14	8	69.78	22	70.25	71.80	-14	58,063	-0.02%
2022/09/13	5	71.64	5	71.26	71.10	0	58,936	0.00%
2022/09/12	7.1	70.27	11	71.15	71.00	-3.9	60,447	-0.01%
2022/09/08	3.6	68.15	3	68.23	67.80	0.6	60,618	0.00%
2022/09/07	6	69.27	13	69.18	69.60	-7	60,925	-0.01%
2022/09/06	6.8	71.33	8	71.49	70.60	-1.2	60,618	0.00%
2022/09/05	9.1	70.84	25	71.01	70.80	-15.9	60,842	-0.03%
2022/09/02	31.1	72.97	16	73.01	71.10	15.1	60,915	0.02%
2022/09/01	19.1	77.49	13	77.65	76.80	6.1	59,901	0.01%
2022/08/31	9	77.71	15	77.84	78.90	-6	60,664	-0.01%
2022/08/30	12	78.83	13	78.85	78.90	-1	61,022	0.00%
2022/08/29	12	78.95	83	78.78	79.60	-71	60,912	-0.12%
2022/08/26	3.1	83.62	7.4	83.81	83.40	-4.3	60,860	-0.01%
2022/08/25	5	83.52	8	83.29	83.40	-3	60,824	0.00%
2022/08/24	19.2	82.39	5.1	82.17	82.10	14.1	61,032	0.02%
2022/08/23	5	83.48	2	83.50	83.00	3	61,445	0.00%
2022/08/22	11.1	83.99	6	84.25	83.60	5.1	61,908	0.01%
2022/08/19	3.3	86.32	3	86.93	86.40	0.3	62,006	0.00%
2022/08/18	7	86.41	0	0.00	86.50	7	62,392	0.01%
2022/08/17	28.3	86.72	8	86.73	86.40	20.3	62,883	0.03%
2022/08/16	13.4	86.41	6	86.28	86.00	7.4	63,549	0.01%
2022/08/15	23.2	88.48	9.2	87.86	87.50	14	65,024	0.02%
2022/08/12	5	91.12	10.5	90.83	91.10	-5.5	64,330	-0.01%
2022/08/11	17	91.85	5.5	92.33	91.00	11.5	64,799	0.02%
2022/08/10	8	92.35	19	92.11	91.10	-11	64,739	-0.02%
2022/08/09	23.8	91.98	17.4	92.24	93.30	6.4	64,922	0.01%
2022/08/08	15.5	89.25	26.7	90.12	91.10	-11.1	65,189	-0.02%
2022/08/05	5	89.62	20.5	89.84	90.50	-15.5	64,822	-0.02%
2022/08/04	10.1	86.28	61	86.04	87.50	-50.9	64,639	-0.08%
2022/08/03	35	87.40	33	87.06	87.00	2	64,774	0.00%
2022/08/02	109.1	87.61	44	87.53	87.50	65.1	65,237	0.10%	大買/
2022/08/01	11	89.69	3.3	89.90	90.00	7.8	65,706	0.01%
2022/07/29	9	89.24	63.3	89.50	89.60	-54.3	66,156	-0.08%
2022/07/28	15.1	86.97	9	87.80	86.50	6.1	66,003	0.01%
2022/07/27	8	87.45	10	87.74	88.20	-2	66,676	0.00%
2022/07/26	9	86.51	9	86.66	86.70	0	66,726	0.00%
2022/07/25	42.2	86.99	9.7	87.21	86.90	32.5	67,735	0.05%
2022/07/22	9.1	89.07	17	89.33	89.50	-7.9	67,498	-0.01%
2022/07/21	98	88.22	105	88.11	88.30	-7	67,386	-0.01%	大賣/
2022/07/20	14	86.94	6	87.88	86.60	8	67,091	0.01%
2022/07/19	22	87.76	31.1	87.49	87.80	-9.1	67,290	-0.01%
2022/07/18	3	86.13	27	86.43	85.60	-24	67,138	-0.04%
2022/07/15	64	86.16	59.3	86.08	86.00	4.7	67,442	0.01%
2022/07/14	77	86.26	58.4	86.56	87.50	18.7	67,226	0.03%
2022/07/13	16	84.99	57.2	85.17	83.90	-41.2	66,766	-0.06%
2022/07/12	157.4	82.80	100	82.09	82.10	57.4	66,490	0.09%	大買/
2022/07/11	14	87.19	16.2	87.73	88.20	-2.2	65,798	0.00%
2022/07/08	40.1	85.71	114	86.46	86.50	-73.9	65,521	-0.11%	大賣/
2022/07/07	11	82.00	15.2	80.92	83.20	-4.2	64,780	-0.01%
2022/07/06	30	81.91	12	81.68	80.30	18	64,637	0.03%
2022/07/05	108.2	81.99	81	81.48	82.10	27.2	64,396	0.04%	大買/
2022/07/04	25.1	78.55	36.5	78.00	78.20	-11.4	63,460	-0.02%
2022/07/01	30.4	81.00	23	80.37	77.80	7.4	63,137	0.01%
2022/06/30	43.4	82.91	29	82.98	82.30	14.4	62,173	0.02%
2022/06/29	93.6	87.31	128.1	86.55	85.50	-34.5	61,324	-0.06%	大賣/
2022/06/28	56.1	89.24	61	89.48	91.70	-4.9	59,592	-0.01%
2022/06/27	52.1	85.76	44.3	85.65	86.10	7.8	57,684	0.01%
2022/06/24	70.4	99.50	70.2	99.64	98.30	0.2	56,688	0.00%
2022/06/23	150.6	98.81	292	97.42	96.20	-141.4	55,115	-0.26%	大買/大賣/鉅額交易
2022/06/22	38.3	104.51	22	104.75	101.00	16.3	54,660	0.03%
2022/06/21	38.5	109.98	12	110.63	109.50	26.5	53,484	0.05%
2022/06/20	117.4	112.71	188	110.18	111.50	-70.6	52,638	-0.13%	大買/大賣/
2022/06/17	18	116.42	14	117.71	119.50	4	51,241	0.01%
2022/06/16	51.2	119.28	30.6	119.52	117.00	20.6	51,178	0.04%
2022/06/15	14.2	122.75	9	123.22	122.00	5.2	51,700	0.01%
2022/06/14	14.3	121.07	17	122.47	123.50	-2.7	54,011	0.00%
2022/06/13	52.8	121.56	27.1	121.54	120.50	25.7	58,139	0.04%
2022/06/10	22.4	124.95	15.1	125.44	126.00	7.3	62,125	0.01%
2022/06/09	26.1	126.56	16	126.84	126.50	10.1	64,603	0.02%
2022/06/08	19	129.11	39	129.37	130.00	-20	64,840	-0.03%
2022/06/07	9	126.83	8	127.44	127.00	1	65,936	0.00%
2022/06/06	71	127.91	3	128.00	126.50	68	68,012	0.10%
2022/06/02	4	125.75	4.1	126.25	126.50	-0.1	70,608	0.00%
2022/06/01	175	126.00	15	126.27	126.00	160	74,008	0.22%	大買/鉅額交易
2022/05/31	22	125.09	8	124.44	124.50	14	78,382	0.02%
2022/05/30	17.1	127.18	5	127.40	127.00	12.1	79,315	0.02%
2022/05/27	6	127.08	19.6	127.43	128.00	-13.6	79,731	-0.02%
2022/05/26	10	126.50	62	126.27	125.50	-52	80,643	-0.06%
2022/05/25	1.1	126.50	10.1	126.95	127.00	-9	81,062	-0.01%
2022/05/24	9.2	126.97	16.3	126.41	125.00	-7.1	81,523	-0.01%
2022/05/23	9	126.00	32	123.88	127.00	-23	81,311	-0.03%
2022/05/20	4.1	117.39	4	117.25	117.50	0.1	80,820	0.00%
2022/05/19	25.4	114.02	20	113.90	115.00	5.4	81,893	0.01%
2022/05/18	3.1	117.35	2.1	117.76	117.50	1	82,686	0.00%
2022/05/17	67.3	117.28	38	117.22	116.50	29.3	82,835	0.04%
2022/05/16	21.2	119.69	24.1	119.17	119.00	-2.8	82,318	0.00%
2022/05/13	7	123.86	4	123.88	123.50	3	81,633	0.00%
2022/05/12	33	122.09	31.2	121.68	121.00	1.8	82,357	0.00%
2022/05/11	18.1	125.16	5	125.70	124.00	13.1	82,420	0.02%
2022/05/10	15.1	124.37	12	125.50	127.50	3.1	82,463	0.00%
2022/05/09	29.4	127.41	208.3	127.01	126.00	-178.9	82,564	-0.22%	大賣/鉅額交易
2022/05/06	60.3	128.50	65.3	128.92	130.50	-5	83,956	-0.01%
2022/05/05	208	130.51	7.6	130.63	130.00	200.4	84,000	0.24%	大買/鉅額交易
2022/05/04	30.4	129.82	54.3	129.87	130.00	-23.9	83,662	-0.03%
2022/05/03	28	125.88	3	126.17	126.50	25	83,182	0.03%
2022/04/29	12	124.67	51.2	125.66	126.00	-39.2	83,396	-0.05%
2022/04/28	23	121.67	1	122.00	120.50	22	83,043	0.03%
2022/04/27	7.1	118.58	22	118.73	121.00	-14.9	83,084	-0.02%
2022/04/26	17	121.65	34	122.16	121.00	-17	83,162	-0.02%
2022/04/25	56.1	122.48	9	121.94	121.50	47.1	83,168	0.06%
2022/04/22	41.2	126.51	42	126.05	126.50	-0.9	82,614	0.00%
2022/04/21	17.1	126.03	38.1	125.93	125.00	-21	82,619	-0.03%
2022/04/20	30.1	123.60	5.1	124.11	123.50	25	82,611	0.03%
2022/04/19	5.1	123.20	3	123.67	123.00	2.1	82,899	0.00%
2022/04/18	19.4	121.99	16.1	121.13	121.00	3.3	83,044	0.00%
2022/04/15	1.2	123.11	3	124.00	124.00	-1.9	83,260	0.00%
2022/04/14	17.3	124.28	1.1	125.89	122.00	16.2	83,333	0.02%
2022/04/13	10.1	123.55	13	123.54	124.50	-2.9	83,224	0.00%
2022/04/12	26.5	120.57	16	120.63	120.00	10.5	83,001	0.01%
2022/04/11	6	122.75	4	122.75	121.50	2	82,677	0.00%
2022/04/08	9.1	122.99	186	122.53	124.00	-176.9	83,699	-0.21%	大賣/鉅額交易
2022/04/07	53.6	120.49	6	121.58	119.00	47.6	84,236	0.06%
2022/04/06	38.2	123.69	31	123.52	123.50	7.2	83,973	0.01%
2022/04/01	15	125.50	19	125.92	126.50	-4	84,317	0.00%
2022/03/31	28.1	123.93	22	124.57	124.50	6.1	83,818	0.01%
2022/03/30	10.2	124.06	16	124.31	124.00	-5.8	83,671	-0.01%
2022/03/29	15.1	124.41	22	124.30	123.50	-6.9	83,578	-0.01%
2022/03/28	24.4	120.66	11	121.86	122.50	13.3	83,389	0.02%
2022/03/25	57.6	123.51	13.5	123.81	122.00	44.1	83,417	0.05%
2022/03/24	36.5	128.71	7	129.07	128.00	29.5	82,453	0.04%
2022/03/23	30.1	131.02	30	129.98	130.50	0.1	82,569	0.00%
2022/03/22	18.1	130.45	40	131.44	129.50	-21.9	82,630	-0.03%
2022/03/21	12	130.42	10.1	130.95	131.50	2	83,027	0.00%
2022/03/18	48.5	130.70	28.3	130.46	130.00	20.2	83,743	0.02%
2022/03/17	52.2	130.40	46	130.12	133.00	6.2	83,304	0.01%
2022/03/16	93.5	128.72	122.1	128.20	127.00	-28.6	81,632	-0.04%	大賣/
2022/03/15	114.7	133.68	83.1	133.09	130.00	31.6	77,870	0.04%	大買/
2022/03/14	153.1	132.23	82.4	131.68	132.50	70.7	75,063	0.09%	大買/
2022/03/11	7.1	125.00	10	125.05	125.50	-2.9	74,144	0.00%
2022/03/10	19.1	127.37	13.4	126.50	124.00	5.8	74,720	0.01%
2022/03/09	26.4	122.06	27.1	122.24	125.50	-0.8	74,426	0.00%
2022/03/08	46.3	119.81	44	118.66	118.00	2.3	75,309	0.00%
2022/03/07	75.1	130.10	49.3	127.90	125.50	25.8	73,027	0.04%
2022/03/04	39.4	130.81	72.8	132.06	133.00	-33.5	70,755	-0.05%
2022/03/03	7.3	124.79	9.2	124.29	125.00	-1.9	67,329	0.00%
2022/03/02	11	120.95	18	120.69	120.50	-7	67,365	-0.01%
2022/03/01	11.1	118.70	39	119.76	120.50	-27.9	67,492	-0.04%
2022/02/25	5	115.50	19	115.92	115.50	-14	66,518	-0.02%
2022/02/24	25.2	113.65	46.3	113.87	112.50	-21.1	66,509	-0.03%
2022/02/23	20	115.30	17	115.94	116.00	3	66,667	0.00%
2022/02/22	63.1	114.42	44	113.76	113.50	19.1	66,784	0.03%
2022/02/21	19.1	119.60	22.1	118.98	119.50	-3.1	66,056	0.00%
2022/02/18	19.5	115.73	42.1	114.89	116.50	-22.6	65,633	-0.03%
2022/02/17	6.2	113.02	4	113.25	112.00	2.2	65,389	0.00%
2022/02/16	1	112.50	9	113.06	112.50	-8	65,849	-0.01%
2022/02/15	7	111.00	6	111.42	111.00	1	67,216	0.00%
2022/02/14	30.1	112.70	17	113.00	110.50	13.1	69,698	0.02%
2022/02/11	22.1	113.05	17	113.59	112.00	5.1	70,922	0.01%
2022/02/10	23.1	112.87	12	113.04	114.00	11.1	73,391	0.02%
2022/02/09	23.1	112.84	23	113.15	112.00	0.1	75,972	0.00%
2022/02/08	55.3	112.63	49.5	112.35	112.50	5.8	76,404	0.01%
2022/02/07	3.1	101.97	16	103.44	108.00	-12.9	75,977	-0.02%
2022/01/26	16	98.12	19	98.41	98.60	-3	77,797	0.00%
2022/01/25	13.3	97.72	9	97.37	95.10	4.3	78,903	0.01%
2022/01/24	17.2	98.91	37	98.32	99.90	-19.9	79,863	-0.02%
2022/01/21	33.2	100.97	21	100.58	99.00	12.2	81,531	0.01%
2022/01/20	6.3	104.50	2	104.75	104.00	4.3	81,873	0.01%
2022/01/19	10.1	104.54	9	104.94	104.00	1.1	82,182	0.00%
2022/01/18	6	106.42	8	107.00	106.50	-2	82,578	0.00%
2022/01/17	8	105.44	18	105.31	105.50	-10	84,025	-0.01%
2022/01/14	23.7	104.99	17.5	105.47	107.50	6.2	85,320	0.01%
2022/01/13	12.7	107.26	3	108.67	105.00	9.7	85,258	0.01%
2022/01/12	67.2	109.40	62	109.17	108.00	5.2	85,586	0.01%
2022/01/11	8.5	111.62	6.1	112.85	112.00	2.4	86,061	0.00%
2022/01/10	93.2	112.68	83	110.99	111.50	10.2	88,288	0.01%
2022/01/07	19	112.16	11	113.18	113.50	8	88,943	0.01%
2022/01/06	16	114.97	13	115.81	114.50	3	90,871	0.00%
2022/01/05	20.2	115.72	11.2	115.56	115.00	9	92,607	0.01%
2022/01/04	14.3	115.43	14	114.71	115.50	0.3	94,435	0.00%
2022/01/03	53.6	115.40	22	115.27	114.50	31.6	95,492	0.03%
2021/12/30	30.3	121.74	32	123.03	121.00	-1.7	96,085	0.00%
2021/12/29	15	124.83	9	124.94	124.50	6	96,956	0.01%
2021/12/28	8	124.94	23	125.59	125.00	-15	99,686	-0.02%
2021/12/27	7	122.71	3	123.33	122.50	4	102,126	0.00%
2021/12/24	28	123.27	23.2	122.80	122.50	4.8	104,474	0.00%
2021/12/23	17	123.85	5	124.10	122.50	12	104,848	0.01%
2021/12/22	7	124.36	1	125.50	124.00	6	105,445	0.01%
2021/12/21	12	124.54	25	124.34	125.50	-13	106,154	-0.01%
2021/12/20	29.1	122.47	115.1	122.96	122.00	-86	106,601	-0.08%	大賣/
2021/12/17	11	123.86	21	124.95	123.50	-10	107,404	-0.01%
2021/12/16	16	123.19	9	123.56	122.00	7	107,424	0.01%
2021/12/15	25	121.38	10	120.95	122.50	15	107,772	0.01%
2021/12/14	68.5	122.65	30	122.03	120.00	38.5	108,598	0.04%
2021/12/13	57	126.21	21	128.43	127.50	36	107,638	0.03%
2021/12/10	30.6	125.02	242	124.57	124.00	-211.4	107,904	-0.20%	大賣/鉅額交易
2021/12/09	8	127.31	18	127.89	128.50	-10	108,286	-0.01%
2021/12/08	17	128.11	37	128.91	127.00	-20	108,570	-0.02%
2021/12/07	26.1	126.64	30.8	126.89	126.50	-4.7	108,326	0.00%
2021/12/06	46	126.14	41.2	125.45	125.50	4.8	107,348	0.00%
2021/12/03	106	122.34	83	121.64	121.00	23	107,425	0.02%	大買/
2021/12/02	35	122.64	47.3	119.98	122.00	-12.3	108,920	-0.01%
2021/12/01	37	115.08	32	115.02	115.00	5	108,146	0.00%
2021/11/30	14	114.18	50	113.93	115.50	-36	109,446	-0.03%
2021/11/29	34.1	110.34	35	110.84	110.00	-1	110,108	0.00%
2021/11/26	63	110.82	38	110.86	108.50	25	111,251	0.02%
2021/11/25	33	113.68	66.5	114.57	114.50	-33.5	111,468	-0.03%
2021/11/24	24	110.44	12	110.83	111.00	12	111,235	0.01%
2021/11/23	27	112.57	28.5	111.59	111.00	-1.5	112,812	0.00%
2021/11/22	29	110.07	34.1	110.85	110.50	-5.1	114,198	0.00%
2021/11/19	34	109.40	24	108.65	107.50	10	114,975	0.01%
2021/11/18	25	109.74	38.2	109.57	109.50	-13.2	117,677	-0.01%
2021/11/17	34.3	107.79	29.1	108.58	107.50	5.2	121,270	0.00%
2021/11/16	51.6	108.49	53.1	107.99	110.00	-1.5	123,103	0.00%
2021/11/15	25	106.60	32	107.09	105.00	-7	127,419	-0.01%
2021/11/12	68	107.32	55	107.76	106.50	13	131,716	0.01%
2021/11/11	89.1	110.78	64	109.25	106.00	25.1	132,977	0.02%
2021/11/10	38.1	116.51	45	117.43	115.00	-7	135,003	-0.01%
2021/11/09	60.2	116.80	34	117.56	116.00	26.2	140,209	0.02%
2021/11/08	57.1	110.57	86.1	113.66	118.00	-29	142,061	-0.02%
2021/11/05	28.1	106.11	42	105.86	107.50	-13.9	139,337	-0.01%
2021/11/04	45.1	109.33	38	110.42	106.00	7.1	138,354	0.01%
2021/11/03	35	107.69	78	106.91	108.50	-43	136,510	-0.03%
2021/11/02	50	101.09	60.5	101.35	101.50	-10.5	134,128	-0.01%
2021/11/01	41.1	98.34	36.1	98.99	98.00	5	132,545	0.00%
2021/10/29	65.5	95.12	80	94.62	96.50	-14.5	131,175	-0.01%
2021/10/28	70.1	91.38	64	91.93	90.60	6.1	129,241	0.00%
2021/10/27	21	89.40	15	89.34	89.30	6	128,450	0.00%
2021/10/26	37	90.14	32	90.21	90.40	5	128,539	0.00%
2021/10/25	47	88.46	75	88.80	89.50	-28	128,190	-0.02%
2021/10/22	63.2	86.90	45	86.29	85.10	18.2	134,285	0.01%
2021/10/21	18	89.85	18	90.11	89.30	0	138,034	0.00%
2021/10/20	17	89.82	14	89.36	88.30	3	141,419	0.00%
2021/10/19	25	89.23	31	89.40	88.00	-6	147,572	0.00%
2021/10/18	131.7	85.41	48.1	86.49	89.00	83.6	153,817	0.05%	大買/
2021/10/15	8	92.73	9	92.83	92.30	-1	158,915	0.00%
2021/10/14	62	92.52	60	92.31	92.40	2	165,462	0.00%
2021/10/13	49	90.06	43	90.85	88.50	6	169,792	0.00%
2021/10/12	228.5	88.50	106	88.86	87.40	122.5	178,274	0.07%	大買/大賣/鉅額交易
2021/10/08	54	97.26	41	97.17	96.80	13	182,954	0.01%
2021/10/07	61	98.05	78.3	97.97	98.50	-17.3	193,894	-0.01%
2021/10/06	95.1	95.96	88.3	95.87	92.50	6.8	200,591	0.00%
2021/10/05	58	95.95	72	95.41	98.20	-14	207,184	-0.01%
2021/10/04	83.3	100.68	85	101.44	97.20	-1.7	213,430	0.00%
2021/10/01	75	112.21	39	110.10	108.00	36	221,206	0.02%
2021/09/30	20	118.15	19	119.10	119.50	1	228,637	0.00%
2021/09/29	49	117.62	30	117.15	116.50	19	234,860	0.01%
2021/09/28	24	120.00	23	121.00	119.00	1	235,128	0.00%
2021/09/27	24	126.27	20	127.10	124.50	4	235,404	0.00%
2021/09/24	80	126.56	43.8	125.58	126.50	36.2	235,906	0.02%
2021/09/23	6	121.50	15	122.20	121.50	-9	235,844	0.00%
2021/09/22	21	120.14	13	120.00	119.50	8	236,684	0.00%
2021/09/17	26	122.31	38	121.95	123.00	-12	237,068	-0.01%
2021/09/16	17.1	119.47	10	119.70	118.00	7.1	236,470	0.00%
2021/09/15	31	117.60	33	119.23	121.50	-2	236,838	0.00%
2021/09/14	52	120.02	58	119.89	117.50	-6	237,316	0.00%
2021/09/13	24.4	125.93	29	127.24	124.50	-4.6	237,488	0.00%
2021/09/10	33	122.82	33	124.11	125.50	0	246,873	0.00%
2021/09/09	15	120.57	17	120.59	121.50	-2	257,351	0.00%
2021/09/08	18	119.64	26	120.79	122.00	-8	263,381	0.00%
2021/09/07	31.1	119.11	34	119.90	120.50	-2.9	272,442	0.00%
2021/09/06	49.2	116.23	37	115.27	113.00	12.2	276,298	0.00%
2021/09/03	42.1	122.80	14	120.64	120.50	28.1	281,059	0.01%
2021/09/02	38.1	124.82	36	125.00	126.00	2.1	284,216	0.00%
2021/09/01	75	127.60	47	125.83	125.00	28	287,620	0.01%
2021/08/31	67	132.92	40.3	133.50	133.50	26.7	289,436	0.01%
2021/08/30	21.2	137.99	26	138.52	136.00	-4.8	296,177	0.00%
2021/08/27	32	137.05	26	137.31	137.00	6	301,757	0.00%
2021/08/26	64.1	136.12	63.1	136.79	140.00	1	307,355	0.00%
2021/08/25	55	136.60	72	136.71	138.50	-17	313,162	-0.01%
2021/08/24	87.1	136.94	86	138.34	134.50	1.1	317,742	0.00%
2021/08/23	64.1	140.61	78	140.34	139.50	-14	322,119	0.00%
2021/08/20	53.1	128.06	46	128.39	130.50	7.1	325,644	0.00%
2021/08/19	54.3	133.19	34	132.26	126.50	20.3	335,133	0.01%
2021/08/18	47.2	130.41	85	131.64	136.50	-37.8	341,307	-0.01%
2021/08/17	46.2	127.58	48	128.56	124.50	-1.8	345,747	0.00%
2021/08/16	86.1	130.87	109	133.55	126.00	-22.9	353,207	-0.01%	大賣/
2021/08/13	168.1	135.96	89	136.05	133.00	79.1	356,926	0.02%	大買/
2021/08/12	36.2	126.20	67	128.83	133.50	-30.8	361,288	-0.01%
2021/08/11	4	118.88	1	122.00	125.00	3	362,298	0.00%
2021/08/10	2	129.00	2	131.50	130.00	0	366,350	0.00%
2021/08/09	0	0.00	1	134.50	132.50	-1	375,355	0.00%
2021/08/06	2	133.00	1	133.00	131.00	1	385,819	0.00%
2021/08/05	2	126.00	12	127.83	125.50	-10	394,945	0.00%
2021/08/04	10	129.50	1.2	130.83	129.00	8.8	400,626	0.00%
2021/08/03	1	122.00	3	128.00	126.00	-2	409,286	0.00%
2021/08/02	3	111.67	8	117.25	120.00	-5	416,150	0.00%
2021/07/30	6	122.42	26	135.00	117.00	-20	423,521	0.00%
2021/07/29	4	121.25	6	126.33	129.50	-2	430,617	0.00%
2021/07/28	155.2	117.28	155.2	117.60	118.00	0	438,242	0.00%	大買/大賣/
2021/07/27	208.2	127.48	139.1	127.20	122.50	69.1	443,452	0.02%	大買/大賣/
2021/07/26	82.5	139.62	48	139.96	136.00	34.5	443,188	0.01%
2021/07/23	219.5	140.87	226.6	142.23	145.50	-7.1	444,634	0.00%	大買/大賣/
2021/07/22	76.5	143.47	62.1	143.71	140.50	14.4	444,272	0.00%
2021/07/21	107.1	162.04	114.3	169.08	153.50	-7.1	443,347	0.00%	大買/大賣/
2021/07/20	173.1	176.24	57.3	174.88	170.50	115.8	438,485	0.03%	大買/鉅額交易
2021/07/19	149.3	192.35	162	190.91	188.00	-12.8	437,498	0.00%	大買/大賣/
2021/07/16	266.2	186.00	266.2	190.13	188.00	0	431,890	0.00%	大買/大賣/
2021/07/15	114.1	173.10	77.1	172.37	179.00	37.1	421,928	0.01%	大買/
2021/07/14	233.8	172.67	238.5	171.72	163.00	-4.7	415,579	0.00%	大買/大賣/
2021/07/13	118.6	186.32	79.5	185.33	176.00	39.1	404,074	0.01%	大買/
2021/07/12	131.3	201.37	139.5	198.36	195.50	-8.2	395,926	0.00%	大買/大賣/
2021/07/09	125.2	209.48	343.1	209.81	195.50	-217.9	387,845	-0.06%	大買/大賣/鉅額交易
2021/07/08	272.1	216.08	299.5	215.76	216.50	-27.4	379,248	-0.01%	大買/大賣/
2021/07/07	402.1	210.50	227.6	211.07	210.00	174.5	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	161.1	212.14	87.1	212.09	216.50	74	359,596	0.02%	大買/
2021/07/05	22	190.91	53.3	192.92	197.00	-31.3	353,712	-0.01%
2021/07/02	20.7	190.73	24	191.44	191.00	-3.3	356,844	0.00%
2021/07/01	66.2	193.42	134.5	192.57	196.00	-68.4	356,879	-0.02%	大賣/
2021/06/30	53.1	175.17	50	175.38	182.50	3.1	356,519	0.00%
2021/06/29	62.1	166.81	41.2	165.96	166.00	20.9	356,354	0.01%
2021/06/28	52.3	163.31	64.2	160.88	166.00	-11.9	356,036	0.00%
2021/06/25	64.3	151.18	25.1	150.52	151.00	39.2	355,308	0.01%
2021/06/24	61.8	144.36	44	146.68	149.00	17.8	355,062	0.01%
2021/06/23	83.3	142.71	24	140.92	139.50	59.3	354,532	0.02%
2021/06/22	36.8	157.68	60.6	160.67	154.50	-23.8	353,074	-0.01%
2021/06/21	173.1	158.50	158	158.62	158.50	15.1	352,224	0.00%	大買/大賣/
2021/06/18	185.1	146.24	526	141.93	149.50	-341	343,265	-0.10%	大買/大賣/鉅額交易
2021/06/17	431	130.05	68	132.86	140.50	363	335,123	0.11%	大買/鉅額交易
2021/06/16	118.3	134.00	298	131.33	130.00	-179.7	333,803	-0.05%	大買/大賣/鉅額交易
2021/06/15	50	121.88	109.1	123.04	127.50	-59.1	325,696	-0.02%	大賣/
2021/06/11	269	114.51	69	115.97	116.00	200	322,158	0.06%	大買/鉅額交易
2021/06/09	87.4	114.49	220.3	115.25	113.00	-132.9	317,997	-0.04%	大賣/鉅額交易
2021/06/08	229.3	111.90	106.5	110.79	114.50	122.7	317,367	0.04%	大買/大賣/鉅額交易
2021/06/07	141.8	110.86	239.3	114.15	107.00	-97.5	316,138	-0.03%	大買/大賣/
2021/06/04	268	115.61	469	116.39	115.50	-201	310,473	-0.06%	大買/大賣/鉅額交易
2021/06/03	323.1	115.23	201	113.14	112.50	122.1	305,815	0.04%	大買/大賣/鉅額交易
2021/06/02	165.2	114.41	587	113.77	111.00	-421.8	300,491	-0.14%	大買/大賣/鉅額交易
2021/06/01	380	106.08	375.4	105.24	112.50	4.6	294,111	0.00%	大買/大賣/
2021/05/31	317.9	108.68	114	109.94	102.50	203.9	289,013	0.07%	大買/大賣/鉅額交易
2021/05/28	282	106.07	144	106.61	108.00	138	284,171	0.05%	大買/大賣/鉅額交易
2021/05/27	482.3	101.87	408	102.32	103.00	74.3	282,340	0.03%	大買/大賣/
2021/05/26	399	96.66	232.7	95.00	98.80	166.3	273,176	0.06%	大買/大賣/鉅額交易
2021/05/25	125.7	91.08	120.2	92.42	91.00	5.5	264,602	0.00%	大買/大賣/
2021/05/24	271.2	94.87	211	94.83	93.10	60.2	258,762	0.02%	大買/大賣/
2021/05/21	157.1	88.85	138.2	89.48	91.80	19	254,732	0.01%	大買/大賣/
2021/05/20	181.5	84.19	546.2	84.18	83.50	-364.8	249,501	-0.15%	大買/大賣/鉅額交易
2021/05/19	170	77.24	60	79.54	80.50	110	240,679	0.05%	大買/鉅額交易
2021/05/18	189	72.10	245.7	72.16	73.20	-56.7	240,357	-0.02%	大買/大賣/
2021/05/17	319.2	69.63	93	69.67	66.60	226.2	239,398	0.09%	大買/鉅額交易
2021/05/14	118.1	76.58	97.1	75.50	74.00	21	231,834	0.01%	大買/
2021/05/13	68.3	81.22	99.6	82.18	79.20	-31.3	223,617	-0.01%
2021/05/12	81.7	91.78	59	94.60	87.90	22.7	219,837	0.01%
2021/05/11	81.3	99.17	102	100.17	97.60	-20.7	217,333	-0.01%	大賣/
2021/05/10	98.3	96.60	124.6	98.40	100.50	-26.3	211,021	-0.01%	大賣/
2021/05/07	82	86.92	128.3	88.02	91.50	-46.3	205,669	-0.02%	大賣/
2021/05/06	147.2	86.79	146	87.29	84.30	1.2	199,980	0.00%	大買/大賣/
2021/05/05	196	83.73	242	83.94	87.00	-46	194,188	-0.02%	大買/大賣/
2021/05/04	115.8	86.47	105.1	86.48	80.00	10.7	188,143	0.01%	大買/大賣/
2021/05/03	43.5	86.02	45.2	86.60	87.70	-1.7	178,164	0.00%
2021/04/29	79.3	74.65	81.3	75.37	79.80	-2	176,200	0.00%
2021/04/28	78.3	75.35	36	75.10	75.00	42.3	175,065	0.02%
2021/04/27	84	70.79	122	71.06	72.00	-38	173,347	-0.02%	大賣/
2021/04/26	17	66.04	56	65.75	66.40	-39	173,132	-0.02%
2021/04/23	104.5	59.27	71	59.55	60.40	33.5	171,013	0.02%	大買/
2021/04/22	0	0.00	12	63.83	59.60	-12	164,496	-0.01%
2021/04/21	3	61.93	3	60.90	62.70	0	164,016	0.00%
2021/04/20	3	55.50	1.1	56.98	57.00	2	164,103	0.00%
2021/04/19	1	55.00	12	55.08	55.00	-11	164,405	-0.01%
2021/04/16	10	47.20	10	48.29	50.60	0	164,100	0.00%
2021/04/15	0	0.00	7	47.18	46.70	-7	164,510	0.00%
2021/04/14	35	44.63	3	44.03	45.50	32	164,583	0.02%
2021/04/13	72	46.85	12	46.12	44.80	60	164,633	0.04%
2021/04/12	46	46.01	1	46.00	46.10	45	164,629	0.03%
2021/04/09	4	41.60	2	43.00	42.75	2	165,508	0.00%
2021/04/08	42	46.40	24.3	46.70	46.20	17.7	166,041	0.01%
2021/04/07	25.2	45.78	18	44.85	46.35	7.2	163,315	0.00%
2021/04/06	6	42.72	38.8	43.58	44.15	-32.8	167,064	-0.02%
2021/04/01	21.1	39.42	18	39.61	40.15	3.1	166,929	0.00%
2021/03/31	27.1	37.53	27.1	37.26	37.70	0	168,610	0.00%
2021/03/30	19	34.95	8	34.89	35.40	11	170,852	0.01%
2021/03/29	13	35.41	25.1	35.39	35.25	-12.1	173,799	-0.01%
2021/03/26	15	33.92	14.1	33.19	34.00	0.9	177,613	0.00%
2021/03/25	6.1	32.55	13	32.79	32.50	-6.9	180,526	0.00%
2021/03/24	17.1	33.28	4.1	33.79	33.80	13	183,190	0.01%
2021/03/23	18	34.59	32	33.17	33.50	-14	183,605	-0.01%
2021/03/22	22.1	35.63	46.1	35.72	35.85	-24	183,839	-0.01%
2021/03/19	55.1	32.38	64.1	32.68	32.60	-9	183,461	0.00%
2021/03/18	35	31.59	22.1	31.71	31.90	12.9	179,519	0.01%
2021/03/17	42.1	30.87	31.1	30.90	31.30	11.1	178,101	0.01%
2021/03/16	60.1	30.52	48	30.37	30.05	12.1	175,723	0.01%
2021/03/15	57	30.50	71	30.45	31.30	-14	173,929	-0.01%
2021/03/12	50	28.99	50.1	29.24	29.15	-0.1	171,598	0.00%
2021/03/11	44.1	28.75	41	28.82	28.10	3.1	167,339	0.00%
2021/03/10	61.1	27.91	52.1	28.15	28.00	9	164,597	0.01%
2021/03/09	30	26.77	46	27.07	27.60	-16	162,088	-0.01%
2021/03/08	37.1	26.85	39.4	27.02	26.80	-2.3	160,756	0.00%
2021/03/05	24	26.47	30	26.52	26.05	-6	159,337	0.00%
2021/03/04	45.1	27.00	35	27.02	26.60	10	158,383	0.01%
2021/03/03	56	26.80	84	26.98	27.60	-28	157,418	-0.02%
2021/03/02	77.1	28.43	68.1	28.88	27.10	9	155,628	0.01%
2021/02/26	112.1	28.37	78	28.45	29.00	34.1	151,002	0.02%	大買/
2021/02/25	23	28.59	25.1	28.90	28.50	-2.1	148,592	0.00%
2021/02/24	35	28.51	30	28.82	27.90	5	146,173	0.00%
2021/02/23	52.1	28.77	76.5	28.84	28.25	-24.4	142,744	-0.02%
2021/02/22	14.4	27.64	74.5	28.07	28.15	-60.1	136,924	-0.04%
2021/02/19	46	25.25	36.1	25.17	25.60	9.9	134,800	0.01%
2021/02/18	35.2	24.79	98	25.01	25.55	-62.8	132,533	-0.05%
2021/02/17	12	22.25	26	22.65	23.65	-14	127,312	-0.01%
2021/02/05	26	21.93	15	21.85	21.50	11	124,684	0.01%
2021/02/04	34	21.71	39	21.84	21.95	-5	124,262	0.00%
2021/02/03	106	21.53	83	21.72	21.60	23	123,587	0.02%	大買/
2021/02/02	57	20.14	71	20.45	20.95	-14	119,774	-0.01%
2021/02/01	28	19.44	12	19.43	19.05	16	118,145	0.01%
2021/01/29	24	20.44	11.4	20.48	19.75	12.6	116,569	0.01%
2021/01/28	11	20.79	11.1	20.98	20.70	-0.1	115,488	0.00%
2021/01/27	57.1	21.06	15.5	21.43	20.80	41.6	114,260	0.04%
2021/01/26	7.1	21.98	4	21.98	21.60	3.1	112,583	0.00%
2021/01/25	130	23.53	64	23.45	23.00	66	110,642	0.06%	大買/
2021/01/22	22	21.70	51	21.55	22.60	-29	108,188	-0.03%
2021/01/21	20	20.99	18	21.45	20.85	2	105,576	0.00%
2021/01/20	32	20.86	23	20.82	20.20	9	101,734	0.01%
2021/01/19	68	23.92	32	23.48	21.85	36	97,764	0.04%
2021/01/18	22	23.10	5	22.81	23.80	17	93,141	0.02%
2021/01/15	7	23.35	0	0.00	23.35	7	92,675	0.01%
2021/01/14	0	0.00	3	25.00	25.90	-3	92,322	0.00%
2021/01/13	8	24.65	18	24.80	24.00	-10	91,662	-0.01%
2021/01/12	14	25.81	38	25.70	25.70	-24	90,925	-0.03%
2021/01/11	11	28.29	3	28.27	28.55	8	90,036	0.01%
2021/01/08	9	26.37	15	26.66	27.30	-6	89,573	-0.01%
2021/01/07	4	25.95	17	25.95	25.95	-13	88,545	-0.01%
2021/01/06	8	30.21	3.1	29.90	28.80	4.9	87,849	0.01%
2021/01/05	5	31.50	2	31.30	32.00	3	87,095	0.00%
2021/01/04	26	31.72	35	31.53	32.15	-9	86,404	-0.01%
2020/12/31	34.1	27.98	52.1	28.44	29.25	-18	84,864	-0.02%
2020/12/30	33.1	26.75	35.1	26.93	27.50	-2	83,413	0.00%
2020/12/29	91.1	27.62	96	26.98	27.90	-5	81,779	-0.01%
2020/12/28	12	24.45	5	25.29	25.40	7	76,844	0.01%
2020/12/25	8.1	22.94	187.6	23.03	23.10	-179.5	75,571	-0.24%	大賣/鉅額交易
2020/12/24	70	20.28	49	20.62	21.00	21	72,724	0.03%
2020/12/23	85	18.93	115	19.28	20.40	-30	69,285	-0.04%	大賣/
2020/12/22	247	19.13	44	19.04	18.55	203	65,900	0.31%	大買/鉅額交易
2020/12/21	19	18.25	44	18.18	18.95	-25	61,267	-0.04%
2020/12/18	19	16.63	92	16.71	17.25	-73	57,813	-0.13%
2020/12/17	47	15.69	22	15.55	15.70	25	54,615	0.05%
2020/12/16	23	15.60	38	15.80	15.85	-15	53,429	-0.03%
2020/12/15	60	15.55	43	15.76	15.55	17	51,443	0.03%
2020/12/14	33	14.19	73.5	14.58	15.05	-40.5	47,680	-0.08%
2020/12/11	38	13.81	22	13.74	13.70	16	45,914	0.03%
2020/12/10	47	14.55	38	14.54	14.35	9	44,395	0.02%
2020/12/09	84	14.09	54	14.51	14.40	30	43,318	0.07%
2020/12/08	9	14.02	42	13.90	14.05	-33	41,790	-0.08%
2020/12/07	0	0.00	1	12.90	12.85	-1	39,863	0.00%
2020/12/04	5	12.70	60	12.73	12.85	-55	39,614	-0.14%
2020/12/03	1	12.70	40	12.82	12.75	-39	39,836	-0.10%
2020/12/02	38	12.86	8	13.06	12.90	30	39,983	0.08%
2020/12/01	21	12.80	0	0.00	13.05	21	39,773	0.05%
2020/11/30	26	13.43	1	13.35	13.25	25	39,186	0.06%
2020/11/27	31	13.59	3	13.60	13.60	28	38,799	0.07%
2020/11/26	60	13.56	16	13.87	13.55	44	39,024	0.11%
2020/11/25	25	13.44	0	0.00	13.60	25	37,940	0.07%
2020/11/24	0	0.00	2	13.05	13.05	-2	36,503	-0.01%
2020/11/23	6	12.93	10	12.98	13.00	-4	36,077	-0.01%
2020/11/20	5	12.74	6	12.73	12.80	-1	36,061	0.00%
2020/11/19	3	12.78	0	0.00	12.75	3	35,891	0.01%
2020/11/18	1	13.10	6	13.17	13.00	-5	35,285	-0.01%
2020/11/17	9	12.50	3	12.50	12.50	6	34,088	0.02%
2020/11/16	2	12.65	30	12.53	12.50	-28	33,507	-0.08%
2020/11/13	43	12.52	2	12.40	12.50	41	32,987	0.12%
2020/11/12	16	12.63	24	12.78	12.35	-8	32,192	-0.02%
2020/11/11	54	12.75	23	13.36	13.55	31	31,069	0.10%
2020/11/10	46	13.51	7	14.21	13.60	39	29,680	0.13%
2020/11/09	17	13.35	8	14.10	14.10	9	27,977	0.03%
2020/11/06	10	12.55	119	12.42	12.90	-109	26,436	-0.41%	大賣/鉅額交易
2020/11/05	21	12.18	0	0.00	12.25	21	25,773	0.08%
2020/11/04	0	0.00	17	12.22	12.50	-17	25,082	-0.07%
2020/11/03	5	11.63	0	0.00	11.75	5	24,036	0.02%
2020/11/02	0	0.00	9	11.74	11.60	-9	23,624	-0.04%
2020/10/30	0	0.00	14	11.57	11.50	-14	23,097	-0.06%
2020/10/29	17	11.11	3	11.22	11.60	14	22,271	0.06%
2020/10/28	12	11.43	34	11.42	11.45	-22	21,599	-0.10%
2020/10/27	29	11.72	0	0.00	12.00	29	20,898	0.14%
2020/10/26	107	12.07	3	11.88	12.10	104	19,703	0.53%	大買/鉅額交易
2020/10/23	1	10.85	24	10.78	11.00	-23	17,875	-0.13%
2020/10/19	2	10.45	0	0.00	10.45	2	16,970	0.01%
2020/10/16	10	10.65	0	0.00	10.40	10	16,824	0.06%
2020/10/15	0	0.00	5	10.55	10.40	-5	16,513	-0.03%
2020/10/13	0	0.00	21	10.26	10.25	-21	16,135	-0.13%
2020/10/12	20	9.98	2	9.98	10.00	18	15,831	0.11%
2020/10/08	1	10.00	0	0.00	10.05	1	15,745	0.01%
2020/10/06	3	10.00	3	10.08	10.15	0	15,419	0.00%
2020/10/05	12	10.13	14	10.08	10.15	-2	15,248	-0.01%
2020/09/29	3	9.57	0.7	9.60	9.61	2.3	14,902	0.02%
2020/09/28	7	9.43	0	0.00	9.45	7	14,780	0.05%
2020/09/25	3	9.22	9	9.56	9.75	-6	14,620	-0.04%
2020/09/24	5	9.18	0	0.00	9.01	5	14,303	0.03%
2020/09/23	10	9.78	0	0.00	9.44	10	14,123	0.07%
2020/09/21	1	9.88	0.7	9.82	9.88	0.3	13,649	0.00%
2020/09/18	1	9.88	0	0.00	9.88	1	13,530	0.01%
2020/09/17	4	10.10	0	0.00	9.91	4	13,429	0.03%
2020/09/16	21	9.82	0	0.00	9.81	21	13,283	0.16%
2020/09/15	5	10.15	2	10.15	10.20	3	12,987	0.02%
2020/09/11	2	10.40	100	10.33	10.20	-98	12,460	-0.79%
2020/09/10	2	10.95	0	0.00	10.95	2	11,789	0.02%
2020/09/09	6	11.03	0	0.00	11.30	6	11,470	0.05%
2020/09/07	1	11.70	23	12.06	11.95	-22	10,524	-0.21%
2020/09/04	0	0.00	11.8	10.94	11.50	-11.8	9,850	-0.12%
2020/09/03	0	0.00	1	11.20	11.05	-1	9,363	-0.01%
2020/09/02	1	10.55	11	10.59	11.00	-10	8,900	-0.11%
2020/09/01	41.1	10.49	27	10.55	10.60	14.1	8,377	0.17%
2020/08/31	2	10.10	6	10.04	10.10	-4	7,563	-0.05%
2020/08/28	0	0.00	2	9.28	9.21	-2	7,152	-0.03%
2020/08/27	1	9.40	1	9.40	9.36	0	6,942	0.00%
2020/08/26	5	9.52	34	9.35	9.61	-29	6,374	-0.46%
2020/08/25	10	8.40	25	8.53	8.74	-15	5,435	-0.28%
2020/08/20	10	8.06	0	0.00	7.67	10	4,796	0.21%
2020/08/19	12	8.54	1	8.50	8.24	11	4,517	0.24%
2020/08/18	1	8.29	0	0.00	8.43	1	4,353	0.02%
2020/08/17	12	8.51	5	8.78	8.62	7	4,208	0.17%
2020/08/14	10	8.63	31	8.41	8.59	-21	3,969	-0.53%
2020/08/13	0	0.00	14	7.94	7.89	-14	3,491	-0.40%
2020/08/12	24	7.44	16	7.64	7.69	8	3,270	0.24%
2020/08/11	0	0.00	30	7.64	7.81	-30	2,909	-1.03%
2020/08/10	0	0.00	13	7.10	7.10	-13	2,437	-0.53%
2020/08/04	0	0.00	2	6.30	6.25	-2	2,154	-0.09%
2020/07/27	0	0.00	0	6.06	6.10	0	2,422	0.00%
2020/07/14	0	0.00	0	6.30	6.34	0	2,985	0.00%
2020/07/07	0	0.00	2	6.57	6.53	-2	3,110	-0.06%
2020/07/06	0	0.00	1	6.56	6.56	-1	3,153	-0.03%
2020/07/02	0	0.00	0.3	6.41	6.45	-0.3	3,143	-0.01%
2020/06/11	10	6.60	0	0.00	6.54	10	3,348	0.30%
2020/06/10	0	0.00	5	6.83	6.84	-5	3,357	-0.15%
2020/06/05	15	6.79	10	6.84	6.85	5	3,400	0.15%
2020/06/03	2	6.60	0	0.00	6.61	2	3,330	0.06%
2020/05/28	0	0.00	20	6.62	6.53	-20	3,287	-0.61%
2020/05/22	14	6.68	0	0.00	6.68	14	3,282	0.43%
2020/05/21	20	6.88	15	6.81	6.83	5	3,236	0.15%
2020/05/20	0	0.00	1	6.45	6.40	-1	3,117	-0.03%
2020/05/19	10	6.42	0	0.00	6.45	10	3,125	0.32%
2020/05/11	1	6.37	0	0.00	6.45	1	3,139	0.03%
2020/05/06	16	6.36	0	0.00	6.36	16	3,106	0.52%
2020/05/04	8	6.60	0	0.00	6.57	8	3,036	0.26%
2020/04/30	0	0.00	14	6.74	6.77	-14	2,983	-0.47%
2020/04/29	0	0.00	126	6.46	6.79	-126	2,847	-4.42%	大賣/鉅額交易
2020/04/28	107	6.23	0	0.00	6.25	107	2,604	4.11%	大買/鉅額交易
2020/04/20	0	0.00	10	5.41	5.45	-10	2,367	-0.42%
2020/04/17	11	5.52	0	0.00	5.41	11	2,346	0.47%
2020/04/10	1	5.40	0	0.00	5.50	1	2,095	0.05%
2020/04/07	1	5.10	0	0.00	5.13	1	1,994	0.05%
2020/03/23	1	4.86	0	0.00	4.89	1	1,867	0.05%
2020/03/17	0	0.00	0.4	4.95	4.95	-0.4	1,673	-0.03%
2020/03/16	11	5.36	0	0.00	5.20	11	1,616	0.68%
2020/03/02	1	6.74	0	0.00	6.77	1	1,476	0.07%
2020/02/25	1	6.90	0	0.00	6.91	1	1,418	0.07%
2020/02/21	1	7.13	0	0.00	7.09	1	1,409	0.07%
2020/02/19	100	7.16	0	0.00	7.21	100	1,463	6.83%
2019/12/17	1	7.28	0	0.00	7.31	1	1,309	0.08%
2019/12/10	0	0.00	5	7.31	7.30	-5	1,325	-0.38%
2019/12/09	0	0.00	5	7.30	7.27	-5	1,335	-0.37%
2019/12/05	3	7.44	0	0.00	7.41	3	1,316	0.23%
2019/11/29	10	7.29	0	0.00	7.29	10	1,256	0.80%
2019/10/30	0	0.00	18.2	7.65	7.60	-18.2	1,300	-1.40%
2019/10/04	0	0.00	0.7	7.65	7.68	-0.7	2,142	-0.03%
2019/10/01	0	0.00	0	7.80	7.82	0	2,235	0.00%
2019/09/18	0	0.00	32	7.98	8.00	-32	2,360	-1.36%
2019/09/09	2	8.00	0	0.00	8.01	2	2,410	0.08%
2019/09/02	0	0.00	7	8.00	8.03	-7	2,438	-0.29%
2019/08/30	2	8.00	0	0.00	7.96	2	2,441	0.08%
2019/08/20	5	7.95	0	0.00	7.97	5	2,434	0.21%
2019/08/19	5	8.00	0	0.00	8.04	5	2,408	0.21%
2019/08/14	5	8.17	0	0.00	8.05	5	2,376	0.21%
2019/08/13	5	8.28	0	0.00	8.17	5	2,333	0.21%
2019/07/25	0.1	8.93	0	0.00	8.98	0.1	2,357	0.00%
2019/07/23	5	9.00	0	0.00	8.98	5	2,286	0.22%
2019/07/17	2	8.83	5	8.96	9.00	-3	1,826	-0.16%
2019/07/16	0	0.00	5	8.88	8.89	-5	1,783	-0.28%
2019/07/08	5	8.45	7	8.45	8.45	-2	1,714	-0.12%
2019/07/05	5	8.58	0	0.00	8.51	5	1,706	0.29%
2019/06/26	0	0.00	5	8.12	8.15	-5	1,546	-0.32%
2019/06/25	0	0.00	1	8.15	8.15	-1	1,554	-0.06%
2019/06/06	0	0.00	2	7.96	7.97	-2	1,620	-0.12%
2019/06/03	0	0.00	1.4	8.01	8.03	-1.4	1,623	-0.09%
2019/05/31	2	8.13	0	0.00	8.13	2	1,629	0.12%
2019/04/15	3	8.84	0	0.00	8.83	3	1,638	0.18%
2019/03/11	0	0.00	2	8.94	8.97	-2	2,084	-0.10%
2019/03/07	0	0.00	7	9.01	8.99	-7	2,225	-0.31%
2019/03/06	2	9.11	0	0.00	9.10	2	2,280	0.09%
2019/03/05	4	9.18	1	9.23	9.15	3	2,346	0.13%
2019/03/04	3	9.29	5	9.25	9.24	-2	2,398	-0.08%
2019/02/27	1	9.21	0	0.00	9.23	1	2,427	0.04%
2019/02/22	5	9.03	0	0.00	8.95	5	2,319	0.22%
2019/02/21	0	0.00	0	8.90	8.95	0	2,249	0.00%
2019/02/14	5	8.81	0	0.00	8.82	5	2,299	0.22%
2019/02/12	0	8.81	0	0.00	8.86	0	2,333	0.00%
2018/12/17	0	0.00	1	9.30	9.41	-1	3,083	-0.03%
2018/12/11	0	0.00	1	8.85	8.93	-1	2,884	-0.03%
2018/12/10	1	8.61	0	0.00	8.68	1	2,871	0.03%
2018/12/04	0	0.00	1	9.00	9.06	-1	2,838	-0.04%
2018/12/03	0	0.00	1	9.13	9.00	-1	2,786	-0.04%
2018/11/27	0	0.00	5	8.70	9.00	-5	2,525	-0.20%
2018/11/26	0	0.00	1	8.69	8.63	-1	2,460	-0.04%
2018/11/19	0	0.00	1	8.44	8.45	-1	2,378	-0.04%
2018/11/12	1	8.37	0	0.00	8.30	1	2,451	0.04%
2018/11/07	1	8.31	0	0.00	8.36	1	2,500	0.04%
2018/11/02	0	0.00	5	8.45	8.45	-5	2,611	-0.19%
2018/10/24	1	8.50	0	0.00	8.68	1	2,496	0.04%
2018/10/22	0	0.00	1	8.90	8.90	-1	2,451	-0.04%
2018/10/19	5	8.20	0	0.00	8.72	5	2,364	0.21%
2018/10/18	0	0.00	5	8.37	8.37	-5	2,252	-0.22%
2018/10/12	0	0.00	10	7.40	7.43	-10	2,212	-0.45%
2018/10/03	1	8.61	0	0.00	8.59	1	2,073	0.05%
2018/09/27	5	8.80	1	8.80	8.82	4	2,140	0.19%
2018/09/04	1	8.69	0	0.00	8.68	1	2,828	0.04%
2018/08/30	0	0.00	10	8.94	8.85	-10	3,013	-0.33%
2018/08/29	0	0.00	1	8.95	8.91	-1	3,118	-0.03%
2018/08/23	10	8.98	0	0.00	8.96	10	3,417	0.29%
2018/08/22	0	0.00	1	8.76	8.79	-1	3,439	-0.03%
2018/08/17	0	0.00	0.1	8.36	8.36	-0.1	3,600	0.00%
2018/08/15	1	8.55	1	8.52	8.50	0	3,623	0.00%
2018/08/13	1	8.77	0	0.00	8.62	1	3,732	0.03%
2018/08/06	0	0.00	1	9.33	9.27	-1	4,153	-0.02%
2018/07/30	1	9.14	0	0.00	9.14	1	4,315	0.02%
2018/07/24	0	0.00	2	9.28	9.38	-2	4,492	-0.04%
2018/07/18	0	0.00	1	9.07	9.05	-1	4,522	-0.02%
2018/07/17	0	0.00	2	9.01	9.01	-2	4,532	-0.04%
2018/07/16	0	0.00	1	9.00	8.97	-1	4,531	-0.02%
2018/07/12	0	0.00	1	9.00	8.94	-1	4,549	-0.02%
2018/06/29	1	8.86	5	8.98	9.00	-4	4,592	-0.09%
2018/06/28	2	8.85	0	0.00	8.80	2	4,563	0.04%
2018/06/08	1	9.60	1	9.65	9.60	0	4,190	0.00%
2018/06/04	3	9.42	0	0.00	9.42	3	4,124	0.07%
2018/05/30	1	9.40	0	0.00	9.42	1	4,056	0.02%
2018/05/28	10	9.61	71	9.62	9.75	-61	4,399	-1.39%
2018/05/25	1	9.37	20	9.39	9.38	-19	4,465	-0.43%
2018/05/22	30	9.35	134	9.42	9.42	-104	4,581	-2.27%	大賣/鉅額交易
2018/05/21	82	9.20	0	0.00	9.19	82	4,567	1.80%
2018/05/18	35	9.19	35	9.22	9.17	0	4,578	0.00%
2018/05/17	0	0.00	60	9.43	9.29	-60	4,805	-1.25%
2018/05/15	0	0.00	10	9.63	9.62	-10	4,955	-0.20%
2018/05/14	82	9.64	10	9.69	9.61	72	5,161	1.40%
2018/05/11	5	10.30	0	0.00	10.30	5	4,930	0.10%
2018/04/25	2	10.05	2	10.10	10.05	0	5,063	0.00%
2018/04/02	1	10.55	0	0.00	10.40	1	7,301	0.01%
2018/03/30	5	10.55	0	0.00	10.45	5	7,564	0.07%
2018/03/27	5	10.56	0	0.00	10.45	5	7,597	0.07%
2018/03/22	70	10.81	0	0.00	10.70	70	7,646	0.92%
2018/03/13	0	0.00	15	11.15	11.05	-15	7,792	-0.19%
2018/03/12	0	0.00	0.1	11.10	11.20	-0.1	7,844	0.00%
2018/03/09	15	10.91	0	0.00	10.90	15	7,874	0.19%
2018/03/07	2	10.80	0	0.00	10.60	2	8,167	0.02%
2018/02/26	2	10.15	0	0.00	10.15	2	8,471	0.02%
2018/02/21	5	10.15	0	0.00	10.15	5	8,486	0.06%
2018/02/08	5	10.25	0	0.00	10.20	5	8,147	0.06%
2018/02/07	3	10.78	0	0.00	10.55	3	8,001	0.04%
2018/01/25	2	11.73	0	0.00	11.70	2	8,245	0.02%
2018/01/22	5	11.75	1	11.85	11.75	4	8,333	0.05%
2018/01/19	1	11.85	1	11.85	11.80	0	8,295	0.00%
2018/01/15	2	11.98	0	0.00	12.00	2	8,478	0.02%
2018/01/10	0	0.00	5	12.00	12.00	-5	8,512	-0.06%
2018/01/08	0	0.00	1	12.25	12.35	-1	8,440	-0.01%
2018/01/05	16	12.39	1	12.35	12.30	15	8,333	0.18%
2018/01/04	0	0.00	5	12.15	12.15	-5	8,213	-0.06%
2018/01/03	36	12.34	0	0.00	12.15	36	8,162	0.44%
2018/01/02	10	12.35	2	12.45	12.40	8	8,047	0.10%