陽明 (2609)-元大-民雄券商分點個股進出

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

陽明

(2609)

股價
72.0
漲跌
▲0.6
漲幅
+0.84%
成交量
25,220張
產業
上市航運類股
3471人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄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
2024/05/22	2.3	72.46	29.2	71.20	72.00	-26.9	66,285	-0.04%
2024/05/21	3	70.93	2	71.10	71.40	1	67,030	0.00%
2024/05/20	3	71.69	21.1	72.20	72.50	-18.1	67,811	-0.03%
2024/05/17	15.1	71.98	34	72.36	71.00	-19	67,821	-0.03%
2024/05/16	184.9	72.71	176.7	73.55	74.10	8.2	67,308	0.01%	大買/大賣/
2024/05/15	122.2	70.67	117.6	70.60	71.40	4.6	62,532	0.01%	大買/大賣/
2024/05/14	274.7	70.64	247.6	71.49	71.30	27.1	59,266	0.05%	大買/大賣/
2024/05/13	52.3	66.38	60.4	66.45	66.60	-8.1	51,583	-0.02%
2024/05/10	73.7	58.29	140.5	58.90	60.60	-66.8	47,517	-0.14%	大賣/
2024/05/09	16.3	55.06	102.9	54.62	55.10	-86.6	41,522	-0.21%	大賣/
2024/05/08	16	53.21	30	52.94	52.20	-14	38,724	-0.04%
2024/05/07	8.5	51.98	38.1	52.27	52.50	-29.6	37,648	-0.08%
2024/05/06	2	50.40	4	50.33	50.60	-2	36,577	-0.01%
2024/05/03	11	50.68	5	50.94	50.40	6	36,422	0.02%
2024/05/02	37.5	51.48	22	52.00	51.30	15.5	35,869	0.04%
2024/04/30	14	52.12	42	51.99	52.20	-28	34,907	-0.08%
2024/04/29	79.5	53.83	71.4	53.67	52.90	8.1	34,260	0.02%
2024/04/26	18	49.82	126.4	50.35	51.80	-108.4	31,859	-0.34%	大賣/鉅額交易
2024/04/25	0.4	46.75	6	46.79	47.10	-5.6	28,881	-0.02%
2024/04/24	5	46.60	1	46.70	46.70	4	29,490	0.01%
2024/04/23	4	45.75	6	45.72	45.85	-2	30,084	-0.01%
2024/04/22	21	46.73	25.7	46.66	45.60	-4.7	31,047	-0.01%
2024/04/19	10	44.96	38	45.84	45.15	-28	31,099	-0.09%
2024/04/18	1.5	43.87	1	43.85	43.80	0.5	31,794	0.00%
2024/04/17	2	43.95	6	44.06	43.95	-4	32,544	-0.01%
2024/04/16	7	44.17	0	0.00	43.80	7	35,643	0.02%
2024/04/15	5	45.07	11	44.93	45.20	-6	38,172	-0.02%
2024/04/12	0	0.00	2	44.90	45.20	-2	39,648	-0.01%
2024/04/11	5.6	45.07	7	44.95	45.00	-1.4	42,860	0.00%
2024/04/10	2.5	44.55	1	44.55	44.40	1.5	47,471	0.00%
2024/04/09	10	45.05	12	45.30	44.95	-2	49,252	0.00%
2024/04/08	9.1	44.06	27	44.33	45.10	-17.9	51,653	-0.03%
2024/04/03	1	43.90	0	0.00	43.80	1	51,965	0.00%
2024/04/02	0	0.00	1	44.20	44.45	-1	52,810	0.00%
2024/04/01	4	44.44	1	44.50	44.30	3	54,419	0.01%
2024/03/29	4.1	44.47	2	44.33	44.40	2.1	57,040	0.00%
2024/03/28	9	44.28	5	44.35	44.10	4	61,145	0.01%
2024/03/27	9	44.22	5	44.30	44.15	4	66,969	0.01%
2024/03/26	32.1	44.50	16	44.95	44.15	16.1	72,282	0.02%
2024/03/25	5.1	45.64	0	0.00	45.60	5.1	74,413	0.01%
2024/03/22	6	45.08	0.4	45.25	45.15	5.6	78,776	0.01%
2024/03/21	1.8	45.84	11	46.06	45.45	-9.2	82,392	-0.01%
2024/03/20	5	45.06	8	45.48	44.95	-3	82,759	0.00%
2024/03/19	5	45.57	3	45.60	45.30	2	82,606	0.00%
2024/03/18	19	45.14	7	45.11	45.15	12	82,626	0.01%
2024/03/15	19	46.60	19	46.17	46.50	0	82,622	0.00%
2024/03/14	12.1	47.87	6	47.96	47.75	6.1	81,884	0.01%
2024/03/13	11	49.00	4.2	48.93	48.70	6.8	81,628	0.01%
2024/03/12	3.2	48.94	0	0.00	48.95	3.2	81,399	0.00%
2024/03/11	3.2	48.56	16	48.57	48.60	-12.8	81,293	-0.02%
2024/03/08	9.4	47.99	5.5	47.90	47.55	3.9	81,533	0.00%
2024/03/07	9	48.22	7	48.16	48.00	2	81,653	0.00%
2024/03/06	6	48.38	1.1	48.08	48.00	4.9	81,835	0.01%
2024/03/05	3	48.68	5	48.96	48.60	-2	81,797	0.00%
2024/03/04	4	48.79	105	48.41	48.90	-101	81,501	-0.12%	大賣/鉅額交易
2024/03/01	7	49.04	4	49.10	49.15	3	81,079	0.00%
2024/02/29	7	49.78	9	49.68	49.85	-2	80,766	0.00%
2024/02/27	105.2	49.05	7	48.75	48.55	98.2	80,194	0.12%	大買/
2024/02/26	28	48.73	3.1	48.77	48.70	24.9	79,816	0.03%
2024/02/23	18.7	49.62	7	49.19	49.10	11.7	79,548	0.01%
2024/02/22	64	50.02	39.3	49.52	49.95	24.7	79,046	0.03%
2024/02/21	42.7	48.85	8	48.79	48.35	34.7	77,991	0.04%
2024/02/20	2	48.33	5	48.15	48.15	-3	76,991	0.00%
2024/02/19	7	46.76	1	46.85	46.90	6	76,623	0.01%
2024/02/16	18	47.59	4	47.28	46.90	14	76,622	0.02%
2024/02/15	17.3	46.03	17	46.15	46.65	0.3	76,927	0.00%
2024/02/05	9	47.62	0	0.00	47.30	9	76,416	0.01%
2024/02/02	13	47.81	13	47.79	47.75	0	76,221	0.00%
2024/02/01	26	49.05	6	49.00	49.15	20	75,807	0.03%
2024/01/31	4	48.04	1	47.85	47.85	3	75,447	0.00%
2024/01/30	4	48.69	1	48.50	48.50	3	75,144	0.00%
2024/01/29	15	48.82	11	48.80	48.80	4	75,025	0.01%
2024/01/26	20	49.20	19	48.94	48.90	1	74,848	0.00%
2024/01/25	9	49.39	0	0.00	49.25	9	74,575	0.01%
2024/01/24	9	50.08	8	50.24	49.80	1	74,259	0.00%
2024/01/23	56	50.28	51	49.58	49.45	5	73,968	0.01%
2024/01/22	48.1	49.22	38	49.43	49.80	10.1	73,435	0.01%
2024/01/19	41	50.73	36	50.82	50.90	5	72,698	0.01%
2024/01/18	34	50.29	39	50.75	51.30	-5	72,119	-0.01%
2024/01/17	33.8	49.88	29	49.75	49.75	4.8	71,254	0.01%
2024/01/16	19	51.36	11	51.95	51.10	8	70,167	0.01%
2024/01/15	10	52.30	18.7	52.62	52.20	-8.7	69,052	-0.01%
2024/01/12	11	51.38	31	51.72	51.80	-20	68,101	-0.03%
2024/01/11	33.1	49.39	46.1	49.30	49.30	-13	66,573	-0.02%
2024/01/10	111.6	50.12	153	49.06	48.80	-41.4	65,947	-0.06%	大買/大賣/
2024/01/09	194.2	52.23	95	51.74	51.70	99.2	62,747	0.16%	大買/
2024/01/08	45.1	56.86	55.3	57.32	56.50	-10.2	59,929	-0.02%
2024/01/05	198.5	57.91	192	57.91	58.00	6.5	58,241	0.01%	大買/大賣/
2024/01/04	176.1	56.63	183	56.99	57.30	-7	54,924	-0.01%	大買/大賣/
2024/01/03	137.1	54.12	189	54.04	54.00	-51.9	50,539	-0.10%	大買/大賣/
2024/01/02	128.4	53.78	73.8	54.30	53.00	54.6	48,572	0.11%	大買/
2023/12/29	25	51.46	14	52.03	51.30	11	46,003	0.02%
2023/12/28	50.6	52.20	41.1	51.95	51.90	9.5	45,551	0.02%
2023/12/27	57.1	53.30	65.4	53.57	52.60	-8.2	44,588	-0.02%
2023/12/26	63.1	52.57	91.1	52.71	52.00	-28	43,061	-0.07%
2023/12/25	134.8	53.11	71.2	53.14	51.80	63.6	40,417	0.16%	大買/
2023/12/22	208.5	56.93	219.7	57.17	57.50	-11.2	36,363	-0.03%	大買/大賣/
2023/12/21	73.9	52.59	180.5	53.53	55.40	-106.6	30,431	-0.35%	大賣/鉅額交易
2023/12/20	60	49.47	78.6	49.55	50.40	-18.6	25,050	-0.07%
2023/12/19	73.2	49.31	128.2	49.29	49.30	-55	22,532	-0.24%	大賣/
2023/12/18	42	46.61	53.2	47.46	47.85	-11.2	18,279	-0.06%
2023/12/15	5	44.24	5	44.26	44.25	0	14,910	0.00%
2023/12/14	24	43.30	6	43.10	42.75	18	14,410	0.12%
2023/12/13	7.1	43.87	4	43.35	43.20	3.1	14,666	0.02%
2023/12/12	1	44.35	1	44.35	44.00	0	16,436	0.00%
2023/12/11	7	44.16	1	44.00	44.00	6	16,360	0.04%
2023/12/08	1	43.95	21	43.79	44.00	-20	16,264	-0.12%
2023/12/07	1	44.10	8	43.91	43.70	-7	16,227	-0.04%
2023/12/06	10	44.70	7	44.79	44.65	3	16,207	0.02%
2023/12/05	14.3	44.84	30	44.97	44.85	-15.7	16,069	-0.10%
2023/12/04	22	44.71	10.1	44.84	45.15	11.9	15,536	0.08%
2023/12/01	2.1	42.91	17	43.09	43.30	-14.9	14,717	-0.10%
2023/11/30	21	42.17	2	42.25	42.00	19	14,382	0.13%
2023/11/29	1	42.40	161	42.23	42.55	-160	14,303	-1.12%	大賣/鉅額交易
2023/11/28	4	42.35	7	42.53	42.65	-3	14,280	-0.02%
2023/11/27	2	41.75	20	41.83	42.00	-18	14,187	-0.13%
2023/11/24	1	41.60	0	0.00	41.75	1	14,230	0.01%
2023/11/22	6	41.56	2.1	41.85	41.55	3.9	14,285	0.03%
2023/11/21	1	42.05	0.1	42.00	41.90	0.9	14,315	0.01%
2023/11/20	2	41.80	0.5	41.95	42.00	1.5	14,564	0.01%
2023/11/17	2.2	41.88	0.2	42.00	41.80	2	14,695	0.01%
2023/11/16	1	41.95	1.3	42.03	42.15	-0.3	14,689	0.00%
2023/11/15	2	41.55	1	41.80	42.10	1	14,752	0.01%
2023/11/14	14.1	42.14	7	42.20	41.50	7.1	15,292	0.05%
2023/11/13	1	41.30	1	41.50	41.45	0	15,000	0.00%
2023/11/10	1	41.30	0	0.00	41.30	1	15,307	0.01%
2023/11/08	0	0.00	7	42.05	41.90	-7	15,698	-0.04%
2023/11/07	1	42.10	1	42.20	42.25	0	15,767	0.00%
2023/11/06	5	42.25	7	42.30	42.30	-2	15,975	-0.01%
2023/11/03	0	0.00	5	43.20	43.25	-5	15,983	-0.03%
2023/11/02	0	0.00	6	42.65	42.65	-6	16,076	-0.04%
2023/11/01	0	0.00	0.3	42.20	42.10	-0.3	16,408	0.00%
2023/10/31	2.1	43.00	1	42.45	42.10	1.1	16,745	0.01%
2023/10/30	6	42.75	2	43.18	43.25	4	16,865	0.02%
2023/10/27	1	42.90	0	0.00	43.00	1	16,907	0.01%
2023/10/24	0	0.00	3	42.00	42.20	-3	18,272	-0.02%
2023/10/23	1	42.06	12.5	42.16	41.95	-11.5	18,667	-0.06%
2023/10/20	0	0.00	1	42.35	42.35	-1	18,868	-0.01%
2023/10/19	1.1	42.64	3.7	42.57	42.70	-2.6	19,136	-0.01%
2023/10/18	14	42.01	1	42.15	42.30	13	19,637	0.07%
2023/10/17	1	42.45	1	42.25	42.25	0	20,006	0.00%
2023/10/16	2	41.83	0	0.00	42.40	2	20,676	0.01%
2023/10/13	2	42.58	1	42.50	42.55	1	21,410	0.00%
2023/10/12	3	42.92	0	0.00	43.10	3	21,726	0.01%
2023/10/11	14.3	43.25	8	44.04	42.55	6.3	22,300	0.03%
2023/10/06	3	45.18	3	45.10	45.00	0	23,265	0.00%
2023/10/05	5	45.15	5	44.90	44.90	0	24,382	0.00%
2023/10/04	1	43.55	8	44.26	44.55	-7	24,984	-0.03%
2023/10/02	7	44.65	2	44.50	44.45	5	26,366	0.02%
2023/09/28	2	45.58	10	45.60	45.45	-8	27,236	-0.03%
2023/09/27	5	46.40	15	46.46	45.90	-10	30,489	-0.03%
2023/09/26	20	45.84	20	45.98	45.95	0	33,006	0.00%
2023/09/25	3	45.70	11	45.75	45.95	-8	37,459	-0.02%
2023/09/22	4.4	45.89	4	45.48	45.80	0.4	39,241	0.00%
2023/09/21	0.1	45.60	3	45.55	45.60	-2.9	39,654	-0.01%
2023/09/20	8	46.73	6	46.38	46.30	2	39,877	0.01%
2023/09/19	2	45.80	2	45.78	45.85	0	39,695	0.00%
2023/09/18	13	45.82	56.2	45.52	45.50	-43.2	39,773	-0.11%
2023/09/15	84	46.72	44.1	46.65	46.45	39.9	39,977	0.10%
2023/09/14	2	44.25	4.1	44.11	44.60	-2.1	38,125	-0.01%
2023/09/13	8.2	42.95	6	43.18	43.30	2.2	38,034	0.01%
2023/09/12	0.2	43.00	3	43.03	43.10	-2.8	38,359	-0.01%
2023/09/11	1.8	42.64	10	42.80	42.50	-8.2	38,623	-0.02%
2023/09/08	0	0.00	1	42.95	42.65	-1	38,922	0.00%
2023/09/07	3	42.57	4	42.50	42.50	-1	39,057	0.00%
2023/09/06	5	42.69	1	42.85	42.60	4	39,193	0.01%
2023/09/05	0.1	43.00	0	0.00	43.30	0.1	39,357	0.00%
2023/09/04	2	42.80	3.9	42.72	42.90	-1.9	39,782	0.00%
2023/09/01	0.1	42.35	2	42.30	42.10	-1.9	39,716	0.00%
2023/08/31	3.1	42.62	3	42.70	42.25	0.1	39,828	0.00%
2023/08/30	2.1	42.24	1	42.65	42.25	1.1	39,936	0.00%
2023/08/29	0	0.00	63	42.43	42.50	-63	40,016	-0.16%
2023/08/28	1	41.70	0	0.00	42.00	1	40,157	0.00%
2023/08/25	0	0.00	2	41.93	42.05	-2	40,320	0.00%
2023/08/24	11.1	42.18	1	42.45	41.95	10.1	40,373	0.03%
2023/08/23	66	43.09	45	43.69	42.95	21	40,250	0.05%
2023/08/22	46.1	43.08	4	43.44	43.30	42.1	40,211	0.10%
2023/08/21	5	43.25	2	43.20	43.10	3	40,225	0.01%
2023/08/18	36	44.25	48	44.34	43.90	-12	40,110	-0.03%
2023/08/17	5.1	41.88	11	42.03	42.55	-6	39,468	-0.02%
2023/08/16	20.1	42.19	3	42.22	42.05	17.1	39,345	0.04%
2023/08/15	13	43.72	2	43.60	43.60	11	39,023	0.03%
2023/08/14	17.1	44.12	4	44.33	44.05	13.1	38,934	0.03%
2023/08/11	5	45.04	2	45.13	45.30	3	38,727	0.01%
2023/08/10	25.1	45.27	5	45.52	45.50	20.1	38,714	0.05%
2023/08/09	0	46.10	4.1	46.19	46.00	-4.1	38,759	-0.01%
2023/08/08	0	46.65	5	46.60	46.40	-5	38,698	-0.01%
2023/08/07	13.5	45.83	3.2	46.02	46.40	10.3	38,780	0.03%
2023/08/04	8.2	46.91	5	46.84	47.15	3.2	38,682	0.01%
2023/08/02	1.3	46.61	11	46.30	46.45	-9.7	38,518	-0.03%
2023/08/01	21.1	46.90	1	46.90	46.80	20.1	38,578	0.05%
2023/07/31	8.5	46.88	8	46.94	46.50	0.5	38,652	0.00%
2023/07/28	43.5	47.76	64	47.83	47.75	-20.5	38,349	-0.05%
2023/07/27	36	47.21	31	47.02	46.90	5	38,170	0.01%
2023/07/26	6	46.64	10	46.72	46.90	-4	38,213	-0.01%
2023/07/25	34.2	45.74	4	45.69	45.60	30.2	38,023	0.08%
2023/07/24	21.1	46.00	13	46.07	45.75	8.1	38,172	0.02%
2023/07/21	22	47.87	15	47.38	47.35	7	38,225	0.02%
2023/07/20	8.1	47.88	29	47.70	48.40	-20.9	37,923	-0.06%
2023/07/19	26	47.20	16	46.93	46.80	10	37,424	0.03%
2023/07/18	46.3	46.73	40	46.18	46.30	6.3	37,107	0.02%
2023/07/17	12	45.07	5.1	45.09	45.05	6.9	36,551	0.02%
2023/07/14	26.5	45.05	16	44.95	44.60	10.5	36,353	0.03%
2023/07/13	46.8	44.57	70.1	44.66	44.00	-23.2	36,109	-0.06%
2023/07/12	19.5	46.80	44	46.78	46.25	-24.5	35,144	-0.07%
2023/07/11	28.4	48.83	11	48.95	48.40	17.4	34,359	0.05%
2023/07/10	23.2	49.41	34	49.23	48.85	-10.8	33,858	-0.03%
2023/07/07	9.3	50.81	8	50.73	50.60	1.3	33,170	0.00%
2023/07/06	47.4	51.18	23	51.25	51.00	24.4	32,733	0.07%
2023/07/05	260.9	52.24	140	51.77	51.70	120.9	32,089	0.38%	大買/大賣/鉅額交易
2023/07/04	131	54.13	52	54.18	54.20	79	29,285	0.27%	大買/
2023/07/03	186.4	68.52	353.9	67.30	69.30	-167.5	26,890	-0.62%	大買/大賣/鉅額交易
2023/06/30	20.1	62.48	51.1	62.01	63.00	-31.1	22,631	-0.14%
2023/06/29	48.1	60.05	4.2	60.14	60.10	43.9	20,969	0.21%
2023/06/28	17.1	60.68	0.5	61.20	60.70	16.6	20,607	0.08%
2023/06/27	15	61.23	3	61.43	61.10	12	20,361	0.06%
2023/06/26	18.1	61.36	107.5	61.59	61.10	-89.4	20,295	-0.44%	大賣/
2023/06/21	14.7	61.83	4	62.33	61.50	10.7	20,189	0.05%
2023/06/20	6	63.43	97	63.43	63.20	-91	19,866	-0.46%
2023/06/19	18.3	64.01	2	63.65	63.50	16.3	19,802	0.08%
2023/06/16	6	64.68	12.4	64.50	64.80	-6.4	19,725	-0.03%
2023/06/15	9	63.90	1	63.90	64.10	8	19,599	0.04%
2023/06/14	31.1	64.25	27.1	64.06	64.30	3.9	19,652	0.02%
2023/06/13	13	63.17	4	63.00	63.20	9	20,100	0.04%
2023/06/12	47	62.50	19	62.72	63.00	28	21,149	0.13%
2023/06/09	31	62.44	3	62.50	62.90	28	22,330	0.13%
2023/06/08	87	62.79	19	62.50	62.60	68	23,461	0.29%
2023/06/07	2	61.65	0	0.00	61.70	2	26,858	0.01%
2023/06/06	1	61.50	21	61.50	61.70	-20	27,226	-0.07%
2023/06/05	3	61.03	12	60.94	60.90	-9	27,587	-0.03%
2023/06/02	3	61.67	2	61.55	61.50	1	27,811	0.00%
2023/06/01	7	60.80	1	61.20	61.40	6	28,459	0.02%
2023/05/31	11.1	61.26	0	0.00	60.80	11.1	29,434	0.04%
2023/05/30	2	61.50	1	62.10	61.30	1	29,898	0.00%
2023/05/29	0	0.00	8	61.99	62.00	-8	30,085	-0.03%
2023/05/26	4	61.30	3	61.27	61.30	1	30,598	0.00%
2023/05/25	2	61.45	4.2	61.20	61.10	-2.2	31,159	-0.01%
2023/05/24	2	61.75	4	62.08	61.90	-2	31,696	-0.01%
2023/05/23	28	61.99	21	61.70	61.70	7	32,291	0.02%
2023/05/22	6	61.75	4	61.90	62.10	2	32,291	0.01%
2023/05/19	4	61.13	7	61.23	61.30	-3	32,218	-0.01%
2023/05/18	1.1	61.12	2	61.50	61.30	-0.9	32,251	0.00%
2023/05/17	2	61.25	2	61.50	61.20	0	32,327	0.00%
2023/05/16	11	61.04	4	61.00	60.90	7	32,444	0.02%
2023/05/15	10	60.29	11	60.35	61.20	-1	32,668	0.00%
2023/05/12	4	60.38	1	60.20	60.20	3	32,769	0.01%
2023/05/11	10.1	60.34	0	0.00	60.10	10.1	32,791	0.03%
2023/05/10	1.2	61.43	3	61.40	61.60	-1.8	32,647	-0.01%
2023/05/09	7	60.49	1	60.40	60.30	6	32,509	0.02%
2023/05/08	5	60.62	3	60.63	60.50	2	32,727	0.01%
2023/05/05	15	60.99	2	61.10	61.20	13	33,125	0.04%
2023/05/04	20	60.79	0	0.00	60.80	20	33,362	0.06%
2023/05/03	11	60.99	9	60.84	60.70	2	33,379	0.01%
2023/05/02	38.6	61.67	7	61.64	61.90	31.6	33,340	0.09%
2023/04/28	19.2	62.92	5	62.92	63.10	14.2	33,450	0.04%
2023/04/27	15.2	61.81	2	61.75	61.70	13.2	33,449	0.04%
2023/04/26	12.2	62.66	2	63.00	62.40	10.2	33,449	0.03%
2023/04/25	9.5	63.91	0	0.00	63.70	9.5	33,282	0.03%
2023/04/24	8.1	64.85	0	0.00	64.70	8.1	33,348	0.02%
2023/04/21	17.1	65.31	3	65.10	64.90	14.1	33,497	0.04%
2023/04/20	4	66.90	18	66.78	66.40	-14	33,407	-0.04%
2023/04/19	2	65.90	14	66.47	66.00	-12	33,575	-0.04%
2023/04/18	33	67.52	15	66.65	66.40	18	33,590	0.05%
2023/04/17	30	67.58	22.1	67.61	67.70	7.9	33,504	0.02%
2023/04/14	1	67.10	9	66.72	66.80	-8	33,500	-0.02%
2023/04/13	15	66.45	7	66.10	66.30	8	33,627	0.02%
2023/04/12	17.5	66.14	14	66.31	66.40	3.5	33,872	0.01%
2023/04/11	2	65.75	8	65.60	65.60	-6	33,885	-0.02%
2023/04/10	18	66.18	13	65.70	65.70	5	34,120	0.01%
2023/04/07	36.1	65.59	26	65.18	65.60	10.1	34,136	0.03%
2023/04/06	8	64.35	6	64.58	64.00	2	34,381	0.01%
2023/03/31	5.1	64.15	14	64.09	64.30	-8.9	34,969	-0.03%
2023/03/30	11	63.43	1	63.60	63.30	10	37,128	0.03%
2023/03/29	6	63.73	5.1	64.03	63.50	0.9	38,375	0.00%
2023/03/28	15.1	64.43	2.5	64.68	64.00	12.6	39,630	0.03%
2023/03/27	3	63.90	12	64.21	64.20	-9	41,065	-0.02%
2023/03/24	7.1	64.12	1	64.10	64.20	6.1	43,592	0.01%
2023/03/23	16.2	64.41	4	64.15	64.10	12.2	43,772	0.03%
2023/03/22	4	65.50	11	65.37	65.30	-7	43,827	-0.02%
2023/03/21	4.1	65.31	23	65.46	65.10	-18.9	44,274	-0.04%
2023/03/20	66	65.72	72	65.75	65.80	-6	44,251	-0.01%
2023/03/17	26	65.15	18	65.11	65.40	8	44,367	0.02%
2023/03/16	39.3	65.16	82	65.51	64.70	-42.7	44,186	-0.10%
2023/03/15	82.8	67.59	65	67.28	66.50	17.8	43,768	0.04%
2023/03/14	203.3	67.90	194	67.91	67.50	9.3	43,133	0.02%	大買/大賣/
2023/03/13	101.4	69.02	79.1	69.49	69.10	22.3	42,354	0.05%	大買/
2023/03/10	186.1	68.84	200.6	69.37	68.70	-14.5	41,250	-0.04%	大買/大賣/
2023/03/09	12.1	66.72	12	66.70	67.00	0.1	38,207	0.00%
2023/03/08	28	66.31	11	66.27	66.30	17	38,303	0.04%
2023/03/07	4	67.28	15	67.40	67.40	-11	38,327	-0.03%
2023/03/06	20	67.45	24.1	67.21	67.50	-4.1	38,351	-0.01%
2023/03/03	23.1	66.05	68.2	66.45	67.10	-45.1	38,223	-0.12%
2023/03/02	9.3	65.40	16.3	65.71	65.60	-7	37,646	-0.02%
2023/03/01	10	63.62	9.2	63.95	63.80	0.9	37,249	0.00%
2023/02/24	7	64.47	16	64.65	64.60	-9	37,154	-0.02%
2023/02/23	22.2	64.06	58	64.18	64.30	-35.8	36,786	-0.10%
2023/02/22	10.1	62.83	11.4	62.93	62.60	-1.3	36,541	0.00%
2023/02/21	4.2	61.83	62	61.75	62.80	-57.8	36,156	-0.16%
2023/02/20	0	60.50	22	60.40	60.50	-22	36,047	-0.06%
2023/02/17	5.1	59.78	0	0.00	59.80	5.1	36,564	0.01%
2023/02/16	13	60.18	17	60.20	60.30	-4	37,101	-0.01%
2023/02/15	32.5	60.34	10	60.10	60.00	22.5	38,017	0.06%
2023/02/14	30	59.91	4	60.00	60.70	26	38,376	0.07%
2023/02/13	35.3	59.01	26	59.47	59.00	9.3	38,820	0.02%
2023/02/10	13.7	60.73	40	61.00	60.60	-26.3	39,575	-0.07%
2023/02/09	21.1	61.91	36.3	61.91	61.70	-15.2	39,863	-0.04%
2023/02/08	3	62.00	1	62.10	61.80	2	40,532	0.00%
2023/02/07	11.2	61.84	2	61.95	61.70	9.2	40,938	0.02%
2023/02/06	28.3	62.01	9	62.79	61.70	19.3	41,610	0.05%
2023/02/03	29	64.29	27	64.17	63.60	2	41,807	0.00%
2023/02/02	30.1	63.10	17	63.37	63.50	13.1	41,682	0.03%
2023/02/01	14	62.44	2.1	62.76	62.40	11.9	41,946	0.03%
2023/01/31	7	62.00	1.2	62.01	62.50	5.8	42,304	0.01%
2023/01/30	4.2	61.82	29	61.28	61.30	-24.8	42,519	-0.06%
2023/01/17	2.1	61.90	15.5	61.98	62.00	-13.4	42,507	-0.03%
2023/01/16	10.7	61.05	13.5	61.37	61.10	-2.8	42,923	-0.01%
2023/01/13	9	62.20	8	62.19	61.90	1	42,948	0.00%
2023/01/12	7.3	62.50	1	62.40	62.00	6.3	43,652	0.01%
2023/01/11	6	63.85	6	63.52	63.20	0	43,990	0.00%
2023/01/10	8	63.26	5	63.26	62.90	3	44,451	0.01%
2023/01/09	6	63.42	3	63.13	63.30	3	45,826	0.01%
2023/01/06	11	63.79	0	0.00	63.60	11	46,392	0.02%
2023/01/05	4	63.93	1	64.40	63.70	3	46,811	0.01%
2023/01/04	14	64.41	3	63.80	63.50	11	47,306	0.02%
2023/01/03	1	64.70	3	64.90	64.60	-2	47,512	0.00%
2022/12/30	4	65.75	0	0.00	65.50	4	47,447	0.01%
2022/12/28	2.1	64.60	0	0.00	63.90	2.1	48,395	0.00%
2022/12/27	21	65.94	18	65.32	65.10	3	48,879	0.01%
2022/12/26	7	65.86	3.4	65.86	65.00	3.6	49,611	0.01%
2022/12/23	19	67.10	17	66.92	67.30	2	49,849	0.00%
2022/12/22	40.4	68.05	35.3	67.97	68.00	5.1	49,962	0.01%
2022/12/21	7	66.37	14	65.71	65.70	-7	48,536	-0.01%
2022/12/20	4	64.73	12	65.16	63.90	-8	48,045	-0.02%
2022/12/19	20.5	65.27	22	65.61	64.30	-1.5	48,056	0.00%
2022/12/16	39	65.94	42	65.14	65.30	-3	47,130	-0.01%
2022/12/15	1	62.90	7	63.01	62.80	-6	45,315	-0.01%
2022/12/14	4	62.05	13	62.23	62.00	-9	46,068	-0.02%
2022/12/13	14	63.01	75	63.16	63.20	-61	46,340	-0.13%
2022/12/12	4	62.08	6	62.35	61.80	-2	46,966	0.00%
2022/12/09	24	61.83	20	62.16	62.80	4	47,494	0.01%
2022/12/08	8	61.00	11	61.05	61.00	-3	47,928	-0.01%
2022/12/07	29	61.44	9	60.92	60.90	20	48,316	0.04%
2022/12/06	29	62.40	12	62.83	61.70	17	48,303	0.04%
2022/12/05	32	64.31	1	64.70	63.80	31	48,689	0.06%
2022/12/02	37	64.73	2	65.00	64.80	35	49,137	0.07%
2022/12/01	43	66.71	29	67.13	65.40	14	49,641	0.03%
2022/11/30	7	65.67	29.2	65.57	66.10	-22.2	49,206	-0.05%
2022/11/29	11	65.06	3	65.33	65.10	8	49,503	0.02%
2022/11/28	14	64.45	3	63.83	63.50	11	50,617	0.02%
2022/11/25	21	65.11	44	65.38	64.90	-23	50,539	-0.05%
2022/11/24	17	64.10	14	63.93	64.60	3	50,633	0.01%
2022/11/22	4	61.95	7	61.79	61.70	-3	50,768	-0.01%
2022/11/21	11	62.45	55	61.85	61.40	-44	50,760	-0.09%
2022/11/18	5	63.64	4	63.20	63.00	1	50,662	0.00%
2022/11/17	2	65.15	3	64.80	64.80	-1	50,562	0.00%
2022/11/16	6	64.73	2	65.05	64.60	4	50,600	0.01%
2022/11/15	14	65.25	5	65.48	65.30	9	50,611	0.02%
2022/11/14	51	66.00	0	0.00	66.20	51	50,242	0.10%
2022/11/11	35	65.53	2	66.10	65.20	33	49,814	0.07%
2022/11/10	2	64.15	50	64.52	64.30	-48	49,247	-0.10%
2022/11/09	42	63.88	22	64.18	64.50	20	49,377	0.04%
2022/11/08	14	63.12	38	64.43	63.40	-24	49,893	-0.05%
2022/11/07	11	62.38	28	62.49	62.30	-17	49,150	-0.03%
2022/11/04	9	60.44	18	61.28	61.20	-9	48,969	-0.02%
2022/11/03	3	58.50	3.5	59.24	60.20	-0.5	48,969	0.00%
2022/11/02	17	60.30	20	60.54	59.80	-3	49,333	-0.01%
2022/11/01	12.5	59.89	2	58.90	59.10	10.5	49,288	0.02%
2022/10/31	19	60.02	20	60.36	60.20	-1	49,669	0.00%
2022/10/28	28	61.65	22	60.64	60.60	6	49,591	0.01%
2022/10/27	16	61.98	13	62.72	63.20	3	49,294	0.01%
2022/10/26	11	60.13	15	61.07	61.90	-4	49,355	-0.01%
2022/10/25	37	61.63	33	62.15	61.50	4	49,192	0.01%
2022/10/24	49	62.93	35	62.78	62.10	14	49,952	0.03%
2022/10/21	11	61.34	14	61.71	61.00	-3	49,859	-0.01%
2022/10/20	38	59.61	28	61.00	61.80	10	49,937	0.02%
2022/10/19	22	62.95	47	63.33	63.00	-25	49,334	-0.05%
2022/10/18	82.3	61.56	56	61.67	61.90	26.3	49,242	0.05%
2022/10/17	21	57.92	32	58.95	60.00	-11	49,301	-0.02%
2022/10/14	167	62.81	178.1	62.36	62.80	-11.1	48,372	-0.02%	大買/大賣/
2022/10/13	107	60.54	106	60.74	59.30	1	48,140	0.00%	大買/大賣/
2022/10/12	29	62.10	17	63.09	61.60	12	48,515	0.02%
2022/10/11	17	63.73	20	64.11	63.70	-3	48,132	-0.01%
2022/10/07	9	65.04	39	65.26	65.10	-30	48,274	-0.06%
2022/10/06	17	63.45	39	64.00	65.00	-22	48,762	-0.05%
2022/10/05	69	64.82	88	65.04	64.70	-19	48,742	-0.04%
2022/10/04	136	63.91	117	63.59	63.80	19	48,954	0.04%	大買/大賣/
2022/10/03	78	63.58	108	63.44	63.50	-30	48,972	-0.06%	大賣/
2022/09/30	44.1	59.73	53	59.78	61.50	-8.9	49,276	-0.02%
2022/09/29	62	61.35	46.1	60.98	59.90	15.9	49,257	0.03%
2022/09/28	180	61.48	163.1	61.38	60.30	16.9	49,185	0.03%	大買/大賣/
2022/09/27	110	63.16	104	62.85	63.80	6	49,868	0.01%	大買/大賣/
2022/09/26	69.1	63.14	54	62.51	61.60	15.1	50,080	0.03%
2022/09/23	106	68.23	101	67.82	67.40	5	50,087	0.01%	大買/大賣/
2022/09/22	128.1	67.25	107	67.59	66.50	21.1	50,980	0.04%	大買/大賣/
2022/09/21	55.5	68.76	67	69.23	68.90	-11.5	52,291	-0.02%
2022/09/20	20	69.63	20	69.40	68.50	0	53,657	0.00%
2022/09/19	43	69.09	30	69.19	68.00	13	54,545	0.02%
2022/09/16	36	71.45	48	71.64	73.50	-12	55,737	-0.02%
2022/09/15	52	72.70	43	72.74	72.60	9	57,078	0.02%
2022/09/14	120	70.07	103	69.59	71.80	17	58,063	0.03%	大買/大賣/
2022/09/13	151	71.70	134	71.43	71.10	17	58,936	0.03%	大買/大賣/
2022/09/12	189	71.34	203	69.02	71.00	-14	60,447	-0.02%	大買/大賣/
2022/09/08	190	68.30	196	68.81	67.80	-6	60,618	-0.01%	大買/大賣/
2022/09/07	191	69.11	231	69.35	69.60	-40	60,925	-0.07%	大買/大賣/
2022/09/06	131	71.35	117	71.52	70.60	14	60,618	0.02%	大買/大賣/
2022/09/05	152.1	70.65	157	71.01	70.80	-4.9	60,842	-0.01%	大買/大賣/
2022/09/02	99	74.04	75	74.33	71.10	24	60,915	0.04%
2022/09/01	5.2	77.36	4	77.38	76.80	1.2	59,901	0.00%
2022/08/31	30	77.29	7	78.51	78.90	23	60,664	0.04%
2022/08/30	3	79.43	4	79.00	78.90	-1	61,022	0.00%
2022/08/29	27.5	79.09	31	78.54	79.60	-3.5	60,912	-0.01%
2022/08/26	24	83.91	0	0.00	83.40	24	60,860	0.04%
2022/08/25	23	82.58	34	83.77	83.40	-11	60,824	-0.02%
2022/08/24	29	82.40	2.2	82.28	82.10	26.8	61,032	0.04%
2022/08/23	24.1	83.12	3	83.17	83.00	21.1	61,445	0.03%
2022/08/22	37.5	84.01	3	84.57	83.60	34.5	61,908	0.06%
2022/08/19	2	86.40	0	0.00	86.40	2	62,006	0.00%
2022/08/18	2	86.30	3.2	86.55	86.50	-1.2	62,392	0.00%
2022/08/17	16	86.98	13	86.62	86.40	3	62,883	0.00%
2022/08/16	35	86.21	14	86.50	86.00	21	63,549	0.03%
2022/08/15	65.1	87.98	26	88.15	87.50	39.1	65,024	0.06%
2022/08/12	26	91.16	3.2	91.10	91.10	22.8	64,330	0.04%
2022/08/11	78	92.22	10	91.53	91.00	68	64,799	0.10%
2022/08/10	15	92.11	86	92.35	91.10	-71	64,739	-0.11%
2022/08/09	37	92.19	29	92.66	93.30	8	64,922	0.01%
2022/08/08	13	90.07	13	90.45	91.10	0	65,189	0.00%
2022/08/05	15	89.87	75.5	89.83	90.50	-60.5	64,822	-0.09%
2022/08/04	53	86.79	4	86.05	87.50	49	64,639	0.08%
2022/08/03	23	87.62	8	87.04	87.00	15	64,774	0.02%
2022/08/02	17	87.84	4	87.60	87.50	13	65,237	0.02%
2022/08/01	11	89.33	45	89.78	90.00	-34	65,706	-0.05%
2022/07/29	33	89.68	72	89.64	89.60	-39	66,156	-0.06%
2022/07/28	8	87.33	1	88.10	86.50	7	66,003	0.01%
2022/07/27	3	87.63	12	87.56	88.20	-9	66,676	-0.01%
2022/07/26	4	86.25	7	86.70	86.70	-3	66,726	0.00%
2022/07/25	41	87.15	1.1	86.53	86.90	39.9	67,735	0.06%
2022/07/22	14	88.92	16	89.49	89.50	-2	67,498	0.00%
2022/07/21	12	87.48	66	88.10	88.30	-54	67,386	-0.08%
2022/07/20	20	87.58	6	88.02	86.60	14	67,091	0.02%
2022/07/19	21	87.60	47	87.44	87.80	-26	67,290	-0.04%
2022/07/18	63.6	86.41	10	86.87	85.60	53.6	67,138	0.08%
2022/07/15	24	86.16	28	86.22	86.00	-4	67,442	-0.01%
2022/07/14	8	85.89	6.1	85.82	87.50	1.9	67,226	0.00%
2022/07/13	18.1	84.88	7.4	84.87	83.90	10.7	66,766	0.02%
2022/07/12	47	83.42	44	83.60	82.10	3	66,490	0.00%
2022/07/11	34	88.06	37.2	87.66	88.20	-3.2	65,798	0.00%
2022/07/08	28	86.30	60.4	86.19	86.50	-32.4	65,521	-0.05%
2022/07/07	10	81.08	12.1	82.26	83.20	-2.1	64,780	0.00%
2022/07/06	41	81.36	16	81.97	80.30	25	64,637	0.04%
2022/07/05	37	81.19	57	80.23	82.10	-20	64,396	-0.03%
2022/07/04	55.1	78.68	22.3	78.39	78.20	32.8	63,460	0.05%
2022/07/01	24	80.69	80.5	80.69	77.80	-56.5	63,137	-0.09%
2022/06/30	44.5	82.58	54	82.91	82.30	-9.5	62,173	-0.02%
2022/06/29	76.2	88.09	36	86.78	85.50	40.2	61,324	0.07%
2022/06/28	59.3	88.09	55.1	89.37	91.70	4.2	59,592	0.01%
2022/06/27	10.1	85.61	33.6	85.86	86.10	-23.5	57,684	-0.04%
2022/06/24	43.4	99.38	33	99.48	98.30	10.4	56,688	0.02%
2022/06/23	42.6	98.65	14	97.39	96.20	28.6	55,115	0.05%
2022/06/22	46.7	106.29	33.8	103.25	101.00	12.9	54,660	0.02%
2022/06/21	26.4	109.72	21.1	109.65	109.50	5.3	53,484	0.01%
2022/06/20	32.3	113.52	11	112.73	111.50	21.3	52,638	0.04%
2022/06/17	6	117.25	12	118.21	119.50	-6	51,241	-0.01%
2022/06/16	18.8	118.80	12.1	119.88	117.00	6.7	51,178	0.01%
2022/06/15	2.3	123.49	7	123.86	122.00	-4.7	51,700	-0.01%
2022/06/14	6	120.67	9	121.61	123.50	-3	54,011	-0.01%
2022/06/13	18.4	121.74	3.2	120.66	120.50	15.3	58,139	0.03%
2022/06/10	9.1	125.45	4	125.25	126.00	5.1	62,125	0.01%
2022/06/09	10.2	126.81	10	126.85	126.50	0.2	64,603	0.00%
2022/06/08	7	129.36	15	129.30	130.00	-8	64,840	-0.01%
2022/06/07	1	127.00	4	127.25	127.00	-3	65,936	0.00%
2022/06/06	6.8	127.39	13	127.96	126.50	-6.3	68,012	-0.01%
2022/06/02	4.1	126.25	18	126.33	126.50	-14	70,608	-0.02%
2022/06/01	4.1	125.88	7	125.86	126.00	-3	74,008	0.00%
2022/05/31	23.1	124.78	24	125.23	124.50	-1	78,382	0.00%
2022/05/30	34	126.78	3	127.00	127.00	31	79,315	0.04%
2022/05/27	3.1	127.16	19.4	127.03	128.00	-16.3	79,731	-0.02%
2022/05/26	17	126.68	10.1	127.00	125.50	7	80,643	0.01%
2022/05/25	14	127.07	33.1	126.91	127.00	-19.1	81,062	-0.02%
2022/05/24	21.1	127.09	57	126.57	125.00	-35.9	81,523	-0.04%
2022/05/23	62	124.57	44.4	124.89	127.00	17.6	81,311	0.02%
2022/05/20	2	118.00	10	117.30	117.50	-8	80,820	-0.01%
2022/05/19	18	113.36	10	114.15	115.00	8	81,893	0.01%
2022/05/18	6.4	117.37	4	117.50	117.50	2.4	82,686	0.00%
2022/05/17	21.3	118.35	47	117.87	116.50	-25.7	82,835	-0.03%
2022/05/16	26.2	120.22	13	119.04	119.00	13.2	82,318	0.02%
2022/05/13	3	123.50	2	123.75	123.50	1	81,633	0.00%
2022/05/12	11	122.91	8	121.69	121.00	3	82,357	0.00%
2022/05/11	28	125.07	4	124.50	124.00	24	82,420	0.03%
2022/05/10	9	125.94	9	124.06	127.50	0	82,463	0.00%
2022/05/09	21	127.62	4	127.13	126.00	17	82,564	0.02%
2022/05/06	20	128.33	15	129.23	130.50	5	83,956	0.01%
2022/05/05	25	130.78	3.5	130.14	130.00	21.5	84,000	0.03%
2022/05/04	19	130.00	32.4	129.95	130.00	-13.4	83,662	-0.02%
2022/05/03	6	126.00	28	126.21	126.50	-22	83,182	-0.03%
2022/04/29	10	124.60	35.1	125.91	126.00	-25.1	83,396	-0.03%
2022/04/28	8.5	121.56	7	121.71	120.50	1.5	83,043	0.00%
2022/04/27	12	119.29	7.3	119.36	121.00	4.7	83,084	0.01%
2022/04/26	8.5	122.15	11	122.45	121.00	-2.5	83,162	0.00%
2022/04/25	32	122.33	12	121.92	121.50	20	83,168	0.02%
2022/04/22	9	126.33	21.8	125.13	126.50	-12.8	82,614	-0.02%
2022/04/21	10.1	125.80	10	126.00	125.00	0.1	82,619	0.00%
2022/04/20	4.1	124.13	1	123.50	123.50	3.1	82,611	0.00%
2022/04/19	5.1	123.59	5	123.50	123.00	0.1	82,899	0.00%
2022/04/18	2.6	121.31	6	121.67	121.00	-3.4	83,044	0.00%
2022/04/15	4.2	123.81	2	123.50	124.00	2.2	83,260	0.00%
2022/04/14	38.4	123.99	7.2	122.86	122.00	31.2	83,333	0.04%
2022/04/13	5	123.10	13	123.38	124.50	-8	83,224	-0.01%
2022/04/12	13	120.12	13	120.62	120.00	0	83,001	0.00%
2022/04/11	5	123.50	3.9	123.73	121.50	1.1	82,677	0.00%
2022/04/08	9.1	123.16	12	123.54	124.00	-2.9	83,699	0.00%
2022/04/07	17.7	120.84	17.1	120.32	119.00	0.7	84,236	0.00%
2022/04/06	17	123.68	1	123.50	123.50	16	83,973	0.02%
2022/04/01	22	125.93	7	125.86	126.50	15	84,317	0.02%
2022/03/31	2	123.50	3	124.00	124.50	-1	83,818	0.00%
2022/03/30	4	124.38	3.3	124.05	124.00	0.7	83,671	0.00%
2022/03/29	4	125.00	10	124.05	123.50	-6	83,578	-0.01%
2022/03/28	20.3	120.28	7.5	121.17	122.50	12.8	83,389	0.02%
2022/03/25	33.2	123.64	34.3	124.39	122.00	-1.1	83,417	0.00%
2022/03/24	22.3	128.82	4	128.25	128.00	18.3	82,453	0.02%
2022/03/23	19.1	131.34	13.1	130.50	130.50	6	82,569	0.01%
2022/03/22	10	130.95	7	130.43	129.50	3	82,630	0.00%
2022/03/21	10.4	131.03	5	130.70	131.50	5.4	83,027	0.01%
2022/03/18	127	130.13	24	129.73	130.00	103	83,743	0.12%	大買/鉅額交易
2022/03/17	37	131.73	29	131.24	133.00	8	83,304	0.01%
2022/03/16	67.1	130.11	93.1	127.58	127.00	-25.9	81,632	-0.03%
2022/03/15	111.5	133.40	57.5	131.53	130.00	53.9	77,870	0.07%	大買/
2022/03/14	32.1	131.37	25	131.22	132.50	7.1	75,063	0.01%
2022/03/11	11	125.05	14	125.21	125.50	-3	74,144	0.00%
2022/03/10	17.5	127.04	11.8	126.62	124.00	5.7	74,720	0.01%
2022/03/09	15.5	122.97	32	122.61	125.50	-16.5	74,426	-0.02%
2022/03/08	91.3	120.69	87	121.51	118.00	4.3	75,309	0.01%
2022/03/07	179.2	130.14	142.4	128.20	125.50	36.8	73,027	0.05%	大買/大賣/
2022/03/04	63.3	131.96	104.3	130.65	133.00	-41	70,755	-0.06%	大賣/
2022/03/03	16	123.91	28.1	124.52	125.00	-12.1	67,329	-0.02%
2022/03/02	18	121.56	18.1	120.39	120.50	-0.1	67,365	0.00%
2022/03/01	14.2	120.06	16	119.93	120.50	-1.8	67,492	0.00%
2022/02/25	16.4	115.83	9.1	116.22	115.50	7.4	66,518	0.01%
2022/02/24	7	113.14	10.7	113.50	112.50	-3.7	66,509	-0.01%
2022/02/23	18.3	115.62	25	115.54	116.00	-6.7	66,667	-0.01%
2022/02/22	28	112.48	34.3	112.21	113.50	-6.3	66,784	-0.01%
2022/02/21	13.8	118.92	12.3	119.27	119.50	1.5	66,056	0.00%
2022/02/18	13.8	114.91	27	114.07	116.50	-13.2	65,633	-0.02%
2022/02/17	4	113.26	4.1	112.49	112.00	-0.1	65,389	0.00%
2022/02/16	12.8	112.96	2.2	112.77	112.50	10.7	65,849	0.02%
2022/02/15	2	111.25	19.2	111.37	111.00	-17.1	67,216	-0.03%
2022/02/14	25	113.44	30.8	112.32	110.50	-5.8	69,698	-0.01%
2022/02/11	5.1	113.41	6.2	113.19	112.00	-1.2	70,922	0.00%
2022/02/10	2.8	113.35	16	112.50	114.00	-13.2	73,391	-0.02%
2022/02/09	37	113.42	37.2	112.48	112.00	-0.2	75,972	0.00%
2022/02/08	57.6	112.14	33.6	113.00	112.50	24.1	76,404	0.03%
2022/02/07	18.9	102.68	22	105.23	108.00	-3.1	75,977	0.00%
2022/01/26	33	98.71	14.5	98.56	98.60	18.5	77,797	0.02%
2022/01/25	7.5	97.91	3.9	97.16	95.10	3.6	78,903	0.00%
2022/01/24	4	99.03	9	98.81	99.90	-5	79,863	-0.01%
2022/01/21	10.4	101.07	27.7	100.85	99.00	-17.3	81,531	-0.02%
2022/01/20	3	104.00	4	104.75	104.00	-1	81,873	0.00%
2022/01/19	21	104.24	15	104.30	104.00	6	82,182	0.01%
2022/01/18	5.1	106.91	16	106.06	106.50	-10.9	82,578	-0.01%
2022/01/17	3.2	105.37	0	0.00	105.50	3.2	84,025	0.00%
2022/01/14	32.4	104.21	9	105.89	107.50	23.4	85,320	0.03%
2022/01/13	6.4	106.90	1	107.50	105.00	5.4	85,258	0.01%
2022/01/12	27	110.63	2	108.50	108.00	25	85,586	0.03%
2022/01/11	3	112.67	5.2	112.88	112.00	-2.2	86,061	0.00%
2022/01/10	6	110.92	24	111.02	111.50	-18	88,288	-0.02%
2022/01/07	28.1	114.89	5	113.40	113.50	23.1	88,943	0.03%
2022/01/06	5	115.30	7	114.50	114.50	-2	90,871	0.00%
2022/01/05	1.1	116.45	1.4	116.36	115.00	-0.4	92,607	0.00%
2022/01/04	19	114.58	5	114.50	115.50	14	94,435	0.01%
2022/01/03	27	115.14	8.1	115.45	114.50	18.9	95,492	0.02%
2021/12/30	37.3	122.29	10.1	120.91	121.00	27.2	96,085	0.03%
2021/12/29	3	125.33	1	125.01	124.50	2	96,956	0.00%
2021/12/28	12.1	125.75	15.2	125.50	125.00	-3.2	99,686	0.00%
2021/12/27	0	0.00	3	122.83	122.50	-3	102,126	0.00%
2021/12/24	16.1	122.54	6.1	122.51	122.50	10	104,474	0.01%
2021/12/23	2	123.50	0	0.00	122.50	2	104,848	0.00%
2021/12/22	6.1	124.92	4	124.63	124.00	2.1	105,445	0.00%
2021/12/21	0	126.00	16.9	124.29	125.50	-16.9	106,154	-0.02%
2021/12/20	1	121.00	21	123.52	122.00	-20	106,601	-0.02%
2021/12/17	3	124.83	7	124.57	123.50	-4	107,404	0.00%
2021/12/16	12	123.58	13	123.00	122.00	-1	107,424	0.00%
2021/12/15	8	121.00	9.1	121.99	122.50	-1.1	107,772	0.00%
2021/12/14	20.3	123.70	73.1	123.25	120.00	-52.8	108,598	-0.05%
2021/12/13	13	127.46	30	127.57	127.50	-17	107,638	-0.02%
2021/12/10	43	125.72	57.5	124.96	124.00	-14.4	107,904	-0.01%
2021/12/09	6	128.00	18	127.67	128.50	-12	108,286	-0.01%
2021/12/08	48	129.32	18.6	128.44	127.00	29.4	108,570	0.03%
2021/12/07	41.2	126.78	28.1	127.30	126.50	13.1	108,326	0.01%
2021/12/06	69.1	125.33	47.3	125.60	125.50	21.8	107,348	0.02%
2021/12/03	54	123.85	37	122.93	121.00	17	107,425	0.02%
2021/12/02	54.1	122.42	87	120.82	122.00	-33	108,920	-0.03%
2021/12/01	9	114.61	15	115.83	115.00	-6	108,146	-0.01%
2021/11/30	1	113.50	33.1	113.82	115.50	-32.1	109,446	-0.03%
2021/11/29	19	110.58	28.1	110.79	110.00	-9.1	110,108	-0.01%
2021/11/26	52.1	112.00	29	110.21	108.50	23.1	111,251	0.02%
2021/11/25	33	115.39	12.1	114.30	114.50	20.9	111,468	0.02%
2021/11/24	3	111.50	13	111.92	111.00	-10	111,235	-0.01%
2021/11/23	22	111.75	11	111.55	111.00	11	112,812	0.01%
2021/11/22	12	110.13	18	110.97	110.50	-6	114,198	-0.01%
2021/11/19	8	109.50	34.1	108.25	107.50	-26.1	114,975	-0.02%
2021/11/18	7	110.00	27	110.24	109.50	-20	117,677	-0.02%
2021/11/17	37.8	108.70	8	109.00	107.50	29.8	121,270	0.02%
2021/11/16	5	107.40	40	108.21	110.00	-35	123,103	-0.03%
2021/11/15	33.1	106.42	14	106.61	105.00	19.1	127,419	0.02%
2021/11/12	36	107.81	42	107.62	106.50	-6	131,716	0.00%
2021/11/11	76.5	110.25	25	115.02	106.00	51.5	132,977	0.04%
2021/11/10	45.1	117.23	35	117.74	115.00	10	135,003	0.01%
2021/11/09	78.3	117.53	98.2	116.71	116.00	-19.9	140,209	-0.01%
2021/11/08	41	110.83	101.5	111.21	118.00	-60.5	142,061	-0.04%	大賣/
2021/11/05	26	104.81	46	106.92	107.50	-20	139,337	-0.01%
2021/11/04	51	111.06	31	110.31	106.00	20	138,354	0.01%
2021/11/03	149	105.73	54.2	107.36	108.50	94.8	136,510	0.07%	大買/
2021/11/02	30	101.83	51.2	100.69	101.50	-21.2	134,128	-0.02%
2021/11/01	88	98.80	44.2	98.96	98.00	43.8	132,545	0.03%
2021/10/29	31	95.15	54.9	94.53	96.50	-23.9	131,175	-0.02%
2021/10/28	27	91.74	20.1	91.62	90.60	7	129,241	0.01%
2021/10/27	16	89.36	40	89.39	89.30	-24	128,450	-0.02%
2021/10/26	24	90.24	49.1	89.78	90.40	-25.1	128,539	-0.02%
2021/10/25	35	87.81	97	88.06	89.50	-62	128,190	-0.05%
2021/10/22	83.3	86.42	18	86.07	85.10	65.3	134,285	0.05%
2021/10/21	53	89.65	25	90.40	89.30	28	138,034	0.02%
2021/10/20	14	89.53	20	90.04	88.30	-6	141,419	0.00%
2021/10/19	3	89.23	12	89.51	88.00	-9	147,572	-0.01%
2021/10/18	104.2	87.81	87.1	87.19	89.00	17.1	153,817	0.01%	大買/
2021/10/15	37	92.92	36	92.34	92.30	1	158,915	0.00%
2021/10/14	57	90.14	101.5	91.43	92.40	-44.5	165,462	-0.03%	大賣/
2021/10/13	76.1	89.95	34	91.05	88.50	42.1	169,792	0.02%
2021/10/12	21.3	89.28	12.5	88.58	87.40	8.8	178,274	0.00%
2021/10/08	43	98.78	58	96.60	96.80	-15	182,954	-0.01%
2021/10/07	60.1	97.27	32.1	98.77	98.50	28	193,894	0.01%
2021/10/06	54.8	97.42	100	94.44	92.50	-45.2	200,591	-0.02%
2021/10/05	110.1	94.80	119	94.32	98.20	-8.9	207,184	0.00%	大買/大賣/
2021/10/04	80.2	102.02	89.1	100.38	97.20	-8.9	213,430	0.00%
2021/10/01	49.5	112.90	38.3	109.59	108.00	11.2	221,206	0.01%
2021/09/30	28	117.54	25	119.40	119.50	3	228,637	0.00%
2021/09/29	44	117.85	42	116.63	116.50	2	234,860	0.00%
2021/09/28	38	120.00	25	120.40	119.00	13	235,128	0.01%
2021/09/27	40	127.30	32	126.11	124.50	8	235,404	0.00%
2021/09/24	19	126.84	44.1	126.08	126.50	-25.1	235,906	-0.01%
2021/09/23	26.1	122.06	23.3	122.28	121.50	2.8	235,844	0.00%
2021/09/22	12.2	119.96	19.1	119.58	119.50	-6.9	236,684	0.00%
2021/09/17	14	121.46	23.9	121.97	123.00	-9.9	237,068	0.00%
2021/09/16	15	119.40	10	118.75	118.00	5	236,470	0.00%
2021/09/15	48	117.05	60	118.21	121.50	-12	236,838	-0.01%
2021/09/14	55.1	120.52	27	119.07	117.50	28.1	237,316	0.01%
2021/09/13	37	126.04	45.1	125.87	124.50	-8.1	237,488	0.00%
2021/09/10	29.3	122.67	66.1	123.22	125.50	-36.8	246,873	-0.01%
2021/09/09	14.1	120.15	8	120.94	121.50	6.1	257,351	0.00%
2021/09/08	38.1	120.58	56.3	120.22	122.00	-18.1	263,381	-0.01%
2021/09/07	91.1	120.12	129.2	119.86	120.50	-38.1	272,442	-0.01%	大賣/
2021/09/06	92.6	117.32	32	115.67	113.00	60.6	276,298	0.02%
2021/09/03	54.2	121.37	111.5	121.02	120.50	-57.3	281,059	-0.02%	大賣/
2021/09/02	40.2	125.54	48.2	125.37	126.00	-8	284,216	0.00%
2021/09/01	81.9	127.72	31.3	127.65	125.00	50.6	287,620	0.02%
2021/08/31	48.7	133.98	20	133.83	133.50	28.7	289,436	0.01%
2021/08/30	17.2	138.66	12.5	137.48	136.00	4.7	296,177	0.00%
2021/08/27	31.1	137.85	31.2	137.49	137.00	-0.1	301,757	0.00%
2021/08/26	34.9	136.56	50.8	138.42	140.00	-15.9	307,355	-0.01%
2021/08/25	31.6	136.07	29.5	137.36	138.50	2.1	313,162	0.00%
2021/08/24	115	139.40	89.5	139.08	134.50	25.5	317,742	0.01%	大買/
2021/08/23	84.5	139.97	98	140.47	139.50	-13.5	322,119	0.00%
2021/08/20	66	129.10	77.1	128.92	130.50	-11.1	325,644	0.00%
2021/08/19	155.6	132.19	127	130.52	126.50	28.6	335,133	0.01%	大買/大賣/
2021/08/18	87.2	129.67	127.6	131.73	136.50	-40.4	341,307	-0.01%	大賣/
2021/08/17	86.2	127.25	58.1	127.64	124.50	28.1	345,747	0.01%
2021/08/16	84.1	131.49	98.3	131.79	126.00	-14.2	353,207	0.00%
2021/08/13	180.4	135.38	143.5	136.47	133.00	36.9	356,926	0.01%	大買/大賣/
2021/08/12	96.3	128.71	86.7	128.83	133.50	9.6	361,288	0.00%
2021/08/11	14.1	122.10	5.3	123.95	125.00	8.8	362,298	0.00%
2021/08/10	8	128.76	0	0.00	130.00	8	366,350	0.00%
2021/08/09	7	132.93	4	135.25	132.50	3	375,355	0.00%
2021/08/06	2.1	131.01	30.2	133.49	131.00	-28.1	385,819	-0.01%
2021/08/05	13	127.42	10	126.30	125.50	3	394,945	0.00%
2021/08/04	4.1	128.76	2	130.00	129.00	2.1	400,626	0.00%
2021/08/03	2.1	127.41	7	126.14	126.00	-4.9	409,286	0.00%
2021/08/02	11	115.09	2	110.00	120.00	9	416,150	0.00%
2021/07/30	7.6	131.32	1.3	127.23	117.00	6.3	423,521	0.00%
2021/07/29	1	125.50	11.2	125.09	129.50	-10.2	430,617	0.00%
2021/07/28	183.4	118.44	208.4	115.82	118.00	-25	438,242	-0.01%	大買/大賣/
2021/07/27	91.7	127.14	134.5	125.42	122.50	-42.8	443,452	-0.01%	大賣/
2021/07/26	59.3	140.65	93.7	141.59	136.00	-34.4	443,188	-0.01%
2021/07/23	141.9	143.61	145.1	142.63	145.50	-3.2	444,634	0.00%	大買/大賣/
2021/07/22	179.6	142.58	178.1	142.42	140.50	1.6	444,272	0.00%	大買/大賣/
2021/07/21	151	163.77	138.5	162.33	153.50	12.5	443,347	0.00%	大買/大賣/
2021/07/20	141.6	177.23	149.1	173.75	170.50	-7.5	438,485	0.00%	大買/大賣/
2021/07/19	125.4	192.02	113.2	192.00	188.00	12.3	437,498	0.00%	大買/大賣/
2021/07/16	184.7	187.99	156.8	188.22	188.00	27.9	431,890	0.01%	大買/大賣/
2021/07/15	108.3	172.01	135.9	172.52	179.00	-27.6	421,928	-0.01%	大買/大賣/
2021/07/14	211.7	168.65	211.2	168.40	163.00	0.5	415,579	0.00%	大買/大賣/
2021/07/13	152.1	188.10	162.6	185.66	176.00	-10.5	404,074	0.00%	大買/大賣/
2021/07/12	236	201.90	234.6	201.27	195.50	1.4	395,926	0.00%	大買/大賣/
2021/07/09	223	208.15	177.7	206.02	195.50	45.4	387,845	0.01%	大買/大賣/
2021/07/08	308.5	211.91	217.3	214.51	216.50	91.2	379,248	0.02%	大買/大賣/
2021/07/07	237.9	218.87	211.1	219.45	210.00	26.8	368,918	0.01%	大買/大賣/
2021/07/06	189	204.84	130.7	210.53	216.50	58.3	359,596	0.02%	大買/大賣/
2021/07/05	30.5	190.23	46.2	191.25	197.00	-15.7	353,712	0.00%
2021/07/02	53.2	191.92	44	189.28	191.00	9.2	356,844	0.00%
2021/07/01	53.9	191.31	48.2	193.42	196.00	5.7	356,879	0.00%
2021/06/30	18.2	171.96	56.5	177.44	182.50	-38.2	356,519	-0.01%
2021/06/29	45.3	168.57	17.4	164.80	166.00	27.9	356,354	0.01%
2021/06/28	71.1	160.55	41.1	162.51	166.00	30	356,036	0.01%
2021/06/25	17	150.47	20.2	149.13	151.00	-3.2	355,308	0.00%
2021/06/24	50.3	144.68	7.2	145.65	149.00	43.1	355,062	0.01%
2021/06/23	33.5	143.32	64.5	143.49	139.50	-31	354,532	-0.01%
2021/06/22	39.3	160.21	63.1	157.26	154.50	-23.7	353,074	-0.01%
2021/06/21	219.3	157.92	209.4	158.57	158.50	9.9	352,224	0.00%	大買/大賣/
2021/06/18	243.9	145.06	249.2	145.91	149.50	-5.3	343,265	0.00%	大買/大賣/
2021/06/17	176.4	132.37	116	132.32	140.50	60.3	335,123	0.02%	大買/大賣/
2021/06/16	239.4	132.29	234.1	132.99	130.00	5.3	333,803	0.00%	大買/大賣/
2021/06/15	93.1	122.04	89.9	124.48	127.50	3.2	325,696	0.00%
2021/06/11	107	116.60	117.3	116.73	116.00	-10.3	322,158	0.00%	大買/大賣/
2021/06/09	128.3	115.00	148.1	114.07	113.00	-19.8	317,997	-0.01%	大買/大賣/
2021/06/08	52.5	111.11	72	111.33	114.50	-19.5	317,367	-0.01%
2021/06/07	142.5	110.34	92.1	109.53	107.00	50.4	316,138	0.02%	大買/
2021/06/04	80.1	116.97	95.3	116.10	115.50	-15.2	310,473	0.00%
2021/06/03	163.1	114.58	159.4	114.79	112.50	3.7	305,815	0.00%	大買/大賣/
2021/06/02	193.2	113.90	145.4	114.26	111.00	47.8	300,491	0.02%	大買/大賣/
2021/06/01	76.1	105.22	114.3	107.87	112.50	-38.2	294,111	-0.01%	大賣/
2021/05/31	183.7	108.84	256.1	107.34	102.50	-72.4	289,013	-0.03%	大買/大賣/
2021/05/28	200.5	106.32	188	107.24	108.00	12.5	284,171	0.00%	大買/大賣/
2021/05/27	204.7	102.13	191.5	102.00	103.00	13.2	282,340	0.00%	大買/大賣/
2021/05/26	181	93.56	208.3	94.61	98.80	-27.3	273,176	-0.01%	大買/大賣/
2021/05/25	219.3	91.35	234.1	92.44	91.00	-14.7	264,602	-0.01%	大買/大賣/
2021/05/24	282	94.85	286.2	95.95	93.10	-4.2	258,762	0.00%	大買/大賣/
2021/05/21	179.1	88.72	153.4	89.45	91.80	25.7	254,732	0.01%	大買/大賣/
2021/05/20	293.2	84.30	306.4	83.01	83.50	-13.3	249,501	-0.01%	大買/大賣/
2021/05/19	127.6	78.28	107	78.48	80.50	20.6	240,679	0.01%	大買/大賣/
2021/05/18	59	71.89	74.2	71.92	73.20	-15.2	240,357	-0.01%
2021/05/17	168.6	69.54	212.9	69.92	66.60	-44.3	239,398	-0.02%	大買/大賣/
2021/05/14	153.3	76.47	254.2	75.77	74.00	-101	231,834	-0.04%	大買/大賣/
2021/05/13	199.8	82.01	175.8	81.93	79.20	24	223,617	0.01%	大買/大賣/
2021/05/12	95.3	92.19	97.1	92.64	87.90	-1.8	219,837	0.00%
2021/05/11	201	99.07	153	99.26	97.60	47.9	217,333	0.02%	大買/大賣/
2021/05/10	203.9	97.14	143.9	98.23	100.50	60	211,021	0.03%	大買/大賣/
2021/05/07	92.5	87.32	271.1	87.36	91.50	-178.6	205,669	-0.09%	大賣/鉅額交易
2021/05/06	233.6	87.76	193.3	86.26	84.30	40.4	199,980	0.02%	大買/大賣/
2021/05/05	294.2	82.99	310	81.33	87.00	-15.8	194,188	-0.01%	大買/大賣/
2021/05/04	280.5	85.81	185	85.49	80.00	95.5	188,143	0.05%	大買/大賣/
2021/05/03	88.2	86.18	99	86.67	87.70	-10.8	178,164	-0.01%
2021/04/29	138.2	74.78	132.1	75.12	79.80	6.1	176,200	0.00%	大買/大賣/
2021/04/28	160.1	75.35	158	75.38	75.00	2.1	175,065	0.00%	大買/大賣/
2021/04/27	106	70.26	68.7	70.95	72.00	37.3	173,347	0.02%	大買/
2021/04/26	40	64.91	50	65.28	66.40	-10	173,132	-0.01%
2021/04/23	234	59.51	219.1	59.00	60.40	14.9	171,013	0.01%	大買/大賣/
2021/04/22	15.2	63.36	0.1	59.30	59.60	15.1	164,496	0.01%
2021/04/21	2	60.50	11	61.83	62.70	-9	164,016	-0.01%
2021/04/20	12	54.94	20.1	55.24	57.00	-8.1	164,103	0.00%
2021/04/19	1	53.70	6	55.40	55.00	-5	164,405	0.00%
2021/04/16	7	48.29	10	48.42	50.60	-3	164,100	0.00%
2021/04/15	10	46.24	5	47.03	46.70	5	164,510	0.00%
2021/04/14	9	43.69	12	45.01	45.50	-3	164,583	0.00%
2021/04/13	2	46.10	16	47.16	44.80	-14	164,633	-0.01%
2021/04/12	7	45.47	7.8	45.49	46.10	-0.8	164,629	0.00%
2021/04/09	24	42.29	5	42.38	42.75	19	165,508	0.01%
2021/04/08	87.1	46.49	64	46.37	46.20	23.1	166,041	0.01%
2021/04/07	43.3	46.19	48	45.89	46.35	-4.7	163,315	0.00%
2021/04/06	21	41.17	14	42.40	44.15	7	167,064	0.00%
2021/04/01	15.5	39.40	161.5	39.26	40.15	-146	166,929	-0.09%	大賣/鉅額交易
2021/03/31	30.2	37.72	35.1	36.93	37.70	-4.9	168,610	0.00%
2021/03/30	15.2	35.22	6	35.38	35.40	9.2	170,852	0.01%
2021/03/29	34.1	35.40	17.3	35.33	35.25	16.8	173,799	0.01%
2021/03/26	13.1	33.82	9	33.73	34.00	4.1	177,613	0.00%
2021/03/25	23.2	32.66	3	32.93	32.50	20.2	180,526	0.01%
2021/03/24	8	32.74	6	33.39	33.80	2	183,190	0.00%
2021/03/23	28.2	34.60	26	33.72	33.50	2.2	183,605	0.00%
2021/03/22	73	35.60	22.6	35.67	35.85	50.4	183,839	0.03%
2021/03/19	68	32.56	50.7	32.57	32.60	17.3	183,461	0.01%
2021/03/18	20.1	31.71	39	31.60	31.90	-18.9	179,519	-0.01%
2021/03/17	87.1	30.71	53	31.04	31.30	34.1	178,101	0.02%
2021/03/16	55	30.46	117	30.32	30.05	-62	175,723	-0.04%	大賣/
2021/03/15	100	30.29	81	30.42	31.30	19	173,929	0.01%
2021/03/12	131	29.14	101	29.22	29.15	30	171,598	0.02%	大買/大賣/
2021/03/11	110	28.65	79	28.44	28.10	31	167,339	0.02%	大買/
2021/03/10	41	27.88	89	28.06	28.00	-48	164,597	-0.03%
2021/03/09	14	26.99	31	27.18	27.60	-17	162,088	-0.01%
2021/03/08	65	27.05	46	26.96	26.80	19	160,756	0.01%
2021/03/05	15.1	26.46	3	26.57	26.05	12.1	159,337	0.01%
2021/03/04	33.9	26.91	19	26.83	26.60	14.9	158,383	0.01%
2021/03/03	82.5	27.13	111	26.79	27.60	-28.5	157,418	-0.02%	大賣/
2021/03/02	137.1	28.83	118	28.57	27.10	19.1	155,628	0.01%	大買/大賣/
2021/02/26	46	28.41	38	28.58	29.00	8	151,002	0.01%
2021/02/25	74	28.80	44.2	28.81	28.50	29.9	148,592	0.02%
2021/02/24	154	28.84	192	28.48	27.90	-38	146,173	-0.03%	大買/大賣/
2021/02/23	167	28.76	123	29.35	28.25	44	142,744	0.03%	大買/大賣/
2021/02/22	94.5	27.78	115.2	28.08	28.15	-20.7	136,924	-0.02%	大賣/
2021/02/19	113	25.40	160	25.35	25.60	-47	134,800	-0.03%	大買/大賣/
2021/02/18	296	24.82	259	25.35	25.55	37	132,533	0.03%	大買/大賣/
2021/02/17	37	22.46	90	22.72	23.65	-53	127,312	-0.04%
2021/02/05	68	21.86	39	21.68	21.50	29	124,684	0.02%
2021/02/04	27	21.86	18	21.81	21.95	9	124,262	0.01%
2021/02/03	200.7	21.42	142	21.80	21.60	58.7	123,587	0.05%	大買/大賣/
2021/02/02	69	19.61	36	20.42	20.95	33	119,774	0.03%
2021/02/01	60	19.47	73	19.30	19.05	-13	118,145	-0.01%
2021/01/29	21	20.32	7.9	20.01	19.75	13.1	116,569	0.01%
2021/01/28	9	20.75	19	20.83	20.70	-10	115,488	-0.01%
2021/01/27	26	21.10	5	21.20	20.80	21	114,260	0.02%
2021/01/26	55	22.36	335	22.14	21.60	-280	112,583	-0.25%	大賣/鉅額交易
2021/01/25	115	23.34	104.2	23.28	23.00	10.8	110,642	0.01%	大買/大賣/
2021/01/22	95	21.77	75	21.86	22.60	20	108,188	0.02%
2021/01/21	135	21.14	93	21.27	20.85	42	105,576	0.04%	大買/
2021/01/20	151	20.90	289	20.51	20.20	-138	101,734	-0.14%	大買/大賣/鉅額交易
2021/01/19	212	23.92	110	23.58	21.85	102	97,764	0.10%	大買/大賣/鉅額交易
2021/01/18	14	22.75	7	22.44	23.80	7	93,141	0.01%
2021/01/15	6	23.68	0	0.00	23.35	6	92,675	0.01%
2021/01/14	0	0.00	5	25.54	25.90	-5	92,322	-0.01%
2021/01/13	6	25.15	26	25.26	24.00	-20	91,662	-0.02%
2021/01/12	34	25.94	8	25.70	25.70	26	90,925	0.03%
2021/01/11	1	28.00	8	28.20	28.55	-7	90,036	-0.01%
2021/01/08	8	26.41	24	26.09	27.30	-16	89,573	-0.02%
2021/01/07	3	25.95	31	25.95	25.95	-28	88,545	-0.03%
2021/01/06	7.5	30.15	6	30.25	28.80	1.5	87,849	0.00%
2021/01/05	11	31.38	5	31.50	32.00	6	87,095	0.01%
2021/01/04	75	30.99	52.3	31.70	32.15	22.7	86,404	0.03%
2020/12/31	18	28.29	22	28.24	29.25	-4	84,864	0.00%
2020/12/30	34.1	26.88	79	26.66	27.50	-44.9	83,413	-0.05%
2020/12/29	91	27.62	49	27.49	27.90	42	81,779	0.05%
2020/12/28	33	24.69	11	24.53	25.40	22	76,844	0.03%
2020/12/25	54	22.95	41	23.05	23.10	13	75,571	0.02%
2020/12/24	42.3	20.57	58	20.26	21.00	-15.7	72,724	-0.02%
2020/12/23	154.3	18.53	79	18.79	20.40	75.3	69,285	0.11%	大買/
2020/12/22	129.1	19.18	99.1	19.26	18.55	30	65,900	0.05%	大買/
2020/12/21	28	18.02	103	18.47	18.95	-75	61,267	-0.12%	大賣/
2020/12/18	28	16.43	61.3	16.76	17.25	-33.3	57,813	-0.06%
2020/12/17	27	15.72	16	15.62	15.70	11	54,615	0.02%
2020/12/16	82	15.78	101	15.54	15.85	-19	53,429	-0.04%	大賣/
2020/12/15	172	15.64	150	15.52	15.55	22	51,443	0.04%	大買/大賣/
2020/12/14	43	14.12	31	14.80	15.05	12	47,680	0.03%
2020/12/11	36	13.96	4	13.70	13.70	32	45,914	0.07%
2020/12/10	14	14.41	7.6	14.51	14.35	6.4	44,395	0.01%
2020/12/09	50	14.33	23	14.07	14.40	27	43,318	0.06%
2020/12/08	68.4	13.99	44	13.83	14.05	24.4	41,790	0.06%
2020/12/07	0	0.00	7	12.93	12.85	-7	39,863	-0.02%
2020/12/04	5	12.80	37	12.75	12.85	-32	39,614	-0.08%
2020/12/03	5	12.78	0	0.00	12.75	5	39,836	0.01%
2020/12/02	5	12.91	5	13.00	12.90	0	39,983	0.00%
2020/12/01	7	13.08	6	12.82	13.05	1	39,773	0.00%
2020/11/30	12	13.56	50.3	13.42	13.25	-38.3	39,186	-0.10%
2020/11/27	12	13.60	0	0.00	13.60	12	38,799	0.03%
2020/11/26	26	13.71	46	13.58	13.55	-20	39,024	-0.05%
2020/11/25	34	13.56	18	13.27	13.60	16	37,940	0.04%
2020/11/24	12	13.05	12	13.10	13.05	0	36,503	0.00%
2020/11/23	22	12.93	17	13.02	13.00	5	36,077	0.01%
2020/11/20	21.6	12.73	22	12.67	12.80	-0.4	36,061	0.00%
2020/11/19	12	12.78	29	12.74	12.75	-17	35,891	-0.05%
2020/11/18	45	12.86	11	12.73	13.00	34	35,285	0.10%
2020/11/17	18	12.48	0	0.00	12.50	18	34,088	0.05%
2020/11/16	5	12.70	6	12.50	12.50	-1	33,507	0.00%
2020/11/13	18	12.49	0	0.00	12.50	18	32,987	0.05%
2020/11/12	6	12.63	34	12.66	12.35	-28	32,192	-0.09%
2020/11/11	12	12.88	16	13.10	13.55	-4	31,069	-0.01%
2020/11/10	52	13.86	5	13.20	13.60	47	29,680	0.16%
2020/11/09	24	13.28	33	13.97	14.10	-9	27,977	-0.03%
2020/11/06	37	12.62	27	12.77	12.90	10	26,436	0.04%
2020/11/05	27	12.31	1	12.50	12.25	26	25,773	0.10%
2020/11/04	24	12.31	12	12.08	12.50	12	25,082	0.05%
2020/11/03	3	11.82	6	11.69	11.75	-3	24,036	-0.01%
2020/11/02	0	0.00	13	11.65	11.60	-13	23,624	-0.06%
2020/10/30	2	11.73	0	0.00	11.50	2	23,097	0.01%
2020/10/29	7	11.38	1	11.00	11.60	6	22,271	0.03%
2020/10/28	6	11.45	3	11.85	11.45	3	21,599	0.01%
2020/10/27	9	11.77	3	11.67	12.00	6	20,898	0.03%
2020/10/26	12	12.10	22	11.67	12.10	-10	19,703	-0.05%
2020/10/23	5	11.00	10	10.85	11.00	-5	17,875	-0.03%
2020/10/19	0	0.00	9	10.40	10.45	-9	16,970	-0.05%
2020/10/13	1	10.25	15	10.16	10.25	-14	16,135	-0.09%
2020/10/12	1	9.98	3	9.86	10.00	-2	15,831	-0.01%
2020/10/08	1	10.05	0	0.00	10.05	1	15,745	0.01%
2020/10/07	2	10.25	8	10.28	10.20	-6	15,616	-0.04%
2020/10/06	3	9.98	0	0.00	10.15	3	15,419	0.02%
2020/10/05	0	0.00	2	9.99	10.15	-2	15,248	-0.01%
2020/09/30	1	9.73	11	9.73	9.70	-10	14,969	-0.07%
2020/09/29	0	0.00	1	9.82	9.61	-1	14,902	-0.01%
2020/09/28	13	9.49	0.5	9.45	9.45	12.5	14,780	0.08%
2020/09/25	37	9.60	0	0.00	9.75	37	14,620	0.25%
2020/09/24	15	9.09	0	0.00	9.01	15	14,303	0.10%
2020/09/23	2	9.59	21	9.76	9.44	-19	14,123	-0.13%
2020/09/22	13	10.02	2	10.00	9.97	11	13,868	0.08%
2020/09/21	1	9.88	10	9.87	9.88	-9	13,649	-0.07%
2020/09/18	4	9.97	3	9.87	9.88	1	13,530	0.01%
2020/09/17	36	9.88	1	9.94	9.91	35	13,429	0.26%
2020/09/16	1	9.92	0	0.00	9.81	1	13,283	0.01%
2020/09/15	50	10.15	0	0.00	10.20	50	12,987	0.38%
2020/09/14	3	10.37	0	0.00	10.10	3	12,854	0.02%
2020/09/11	4	10.36	3	10.35	10.20	1	12,460	0.01%
2020/09/10	12	11.05	21	11.12	10.95	-9	11,789	-0.08%
2020/09/09	10	11.20	0	0.00	11.30	10	11,470	0.09%
2020/09/08	22	11.55	5	11.25	11.25	17	11,174	0.15%
2020/09/07	22	11.80	22	11.83	11.95	0	10,524	0.00%
2020/09/04	12	11.41	4	10.93	11.50	8	9,850	0.08%
2020/09/03	12	10.92	16	11.04	11.05	-4	9,363	-0.04%
2020/09/02	3	10.80	17	10.50	11.00	-14	8,900	-0.16%
2020/09/01	19	10.53	4	10.69	10.60	15	8,377	0.18%
2020/08/31	3	9.87	11	9.90	10.10	-8	7,563	-0.11%
2020/08/28	9	9.28	0	0.00	9.21	9	7,152	0.13%
2020/08/27	17	9.49	5	9.49	9.36	12	6,942	0.17%
2020/08/26	12	9.34	1	9.61	9.61	11	6,374	0.17%
2020/08/25	0	0.00	34	8.20	8.74	-34	5,435	-0.63%
2020/08/21	30	7.96	0	0.00	7.84	30	4,964	0.60%
2020/08/20	3	7.76	0	0.00	7.67	3	4,796	0.06%
2020/08/19	0	0.00	2	8.37	8.24	-2	4,517	-0.04%
2020/08/18	1	8.30	0	0.00	8.43	1	4,353	0.02%
2020/08/17	0	0.00	4	8.59	8.62	-4	4,208	-0.10%
2020/08/14	10	8.58	13	8.51	8.59	-3	3,969	-0.08%
2020/08/13	6	8.03	15	7.94	7.89	-9	3,491	-0.26%
2020/08/12	12	7.32	4	7.33	7.69	8	3,270	0.24%
2020/08/11	4	7.56	3	7.65	7.81	1	2,909	0.03%
2020/08/03	1	6.30	0	0.00	6.29	1	2,165	0.05%
2020/07/14	0	0.00	1	6.38	6.34	-1	2,985	-0.03%
2020/07/13	1	6.41	0	0.00	6.40	1	3,002	0.03%
2020/07/08	0	0.00	14	6.57	6.65	-14	3,117	-0.45%
2020/07/06	2	6.56	0	0.00	6.56	2	3,153	0.06%
2020/06/12	0	0.00	10	6.36	6.42	-10	3,323	-0.30%
2020/06/10	10	6.84	0	0.00	6.84	10	3,357	0.30%
2020/06/08	0	0.00	1	6.84	6.85	-1	3,438	-0.03%
2020/06/05	0	0.00	0.2	6.81	6.85	-0.2	3,400	-0.01%
2020/05/29	1	6.65	0	0.00	6.50	1	3,313	0.03%
2020/05/22	1	6.75	0	0.00	6.68	1	3,282	0.03%
2020/05/20	0	0.00	2	6.42	6.40	-2	3,117	-0.06%
2020/05/14	0.2	6.35	0	0.00	6.39	0.2	3,195	0.01%
2020/05/07	0	0.00	2	6.41	6.38	-2	3,107	-0.06%
2020/05/06	2	6.37	0	0.00	6.36	2	3,106	0.06%
2020/05/05	0	0.00	3	6.43	6.43	-3	3,090	-0.10%
2020/05/04	7	6.57	0	0.00	6.57	7	3,036	0.23%
2020/04/29	8	6.58	570	6.75	6.79	-562	2,847	-19.73%	大賣/鉅額交易
2020/04/28	1	6.10	0	0.00	6.25	1	2,604	0.04%
2020/04/10	0	0.00	0.5	5.50	5.50	-0.5	2,095	-0.02%
2020/04/07	0	0.00	2	5.13	5.13	-2	1,994	-0.10%
2020/04/06	2	5.03	0	0.00	5.04	2	1,978	0.10%
2020/03/27	1	5.23	0	0.00	5.18	1	1,934	0.05%
2020/03/19	0	0.00	10	4.73	4.73	-10	1,814	-0.55%
2020/03/12	470	6.31	0	0.00	6.19	470	1,480	31.75%	大買/鉅額交易
2020/03/11	18	6.63	0	0.00	6.55	18	1,429	1.26%
2020/03/10	102	6.60	0	0.00	6.63	102	1,424	7.16%	大買/鉅額交易
2020/03/05	0	0.00	7	6.90	6.90	-7	1,435	-0.49%
2020/02/20	0	0.00	0.9	7.10	7.14	-0.9	1,411	-0.06%
2020/02/18	0	0.00	5	6.60	6.99	-5	1,442	-0.35%
2020/02/06	2	6.60	0	0.00	6.68	2	1,384	0.14%
2020/02/05	1	6.50	0	0.00	6.52	1	1,368	0.07%
2020/01/31	1	6.77	0	0.00	6.77	1	1,323	0.08%
2019/12/31	1	7.18	0	0.00	7.21	1	1,274	0.08%
2019/11/28	1	6.90	0	0.00	7.09	1	1,212	0.08%
2019/11/26	1	7.08	0	0.00	7.05	1	1,203	0.08%
2019/11/22	5	7.02	0	0.00	7.05	5	1,190	0.42%
2019/11/19	0	0.00	15	7.03	7.02	-15	1,182	-1.27%
2019/11/18	5	6.99	0	0.00	7.07	5	1,194	0.42%
2019/10/24	1	7.74	0	0.00	7.73	1	1,377	0.07%
2019/10/07	1	7.65	0	0.00	7.65	1	2,127	0.05%
2019/10/03	0	0.00	1	7.65	7.65	-1	2,144	-0.05%
2019/09/26	1	7.89	0	0.00	7.88	1	2,330	0.04%
2019/09/23	1	7.90	0	0.00	7.94	1	2,359	0.04%
2019/09/11	3	7.95	0	0.00	7.96	3	2,389	0.13%
2019/09/06	0	0.00	5	8.04	8.03	-5	2,443	-0.20%
2019/09/04	1	8.00	0	0.00	8.05	1	2,436	0.04%
2019/09/03	0.8	8.01	0	0.00	8.04	0.8	2,436	0.03%
2019/09/02	1	7.96	0	0.00	8.03	1	2,438	0.04%
2019/08/26	12	7.89	0	0.00	7.88	12	2,448	0.49%
2019/08/05	0	0.00	1	8.33	8.35	-1	2,419	-0.04%
2019/07/25	0	0.00	0.6	8.93	8.98	-0.6	2,357	-0.03%
2019/07/04	0	0.00	1	8.40	8.54	-1	1,629	-0.06%
2019/06/03	1	8.03	0	0.00	8.03	1	1,623	0.06%
2019/05/30	9	8.01	8	8.00	8.01	1	1,641	0.06%
2019/05/28	7	8.00	6	8.01	8.06	1	1,708	0.06%
2019/05/21	2	8.05	0	0.00	8.20	2	1,900	0.11%
2019/05/16	1	8.30	0	0.00	8.12	1	1,806	0.06%
2019/05/14	5	8.30	5	8.29	8.30	0	1,757	0.00%
2019/05/13	5	8.42	5	8.39	8.40	0	1,749	0.00%
2019/05/07	4	8.75	6	8.70	8.70	-2	1,759	-0.11%
2019/05/06	2	8.74	0	0.00	8.74	2	1,741	0.11%
2019/04/30	3	8.75	3	8.83	8.77	0	1,718	0.00%
2019/04/29	3	8.77	3	8.72	8.73	0	1,726	0.00%
2019/04/19	5	8.84	4	8.86	8.89	1	1,700	0.06%
2019/04/17	1	8.80	5	8.80	8.90	-4	1,683	-0.24%
2019/04/15	5	8.85	0	0.00	8.83	5	1,638	0.31%
2019/04/11	4	8.80	5	8.75	8.75	-1	1,619	-0.06%
2019/04/01	1	8.65	0	0.00	8.60	1	1,651	0.06%
2019/03/20	0	0.00	8	8.81	8.83	-8	1,956	-0.41%
2019/03/19	8	8.85	0	0.00	8.82	8	1,968	0.41%
2019/02/22	0	0.00	1	9.00	8.95	-1	2,319	-0.04%
2019/02/12	0	0.00	5	8.80	8.86	-5	2,333	-0.21%
2019/01/22	5	8.89	0	0.00	8.89	5	2,563	0.20%
2019/01/21	1	8.89	0	0.00	8.88	1	2,596	0.04%
2018/12/22	1	8.95	0	0.00	8.99	1	3,154	0.03%
2018/12/19	3	9.23	0	0.00	9.30	3	3,175	0.09%
2018/12/13	0	0.00	1	9.11	9.00	-1	2,963	-0.03%
2018/12/05	1	8.98	0	0.00	9.00	1	2,831	0.04%
2018/11/28	0	0.00	1	9.16	9.19	-1	2,597	-0.04%
2018/11/14	0	0.00	1	8.31	8.30	-1	2,425	-0.04%
2018/11/13	1	8.29	0	0.00	8.27	1	2,442	0.04%
2018/11/09	0	0.00	13	8.47	8.31	-13	2,493	-0.52%
2018/11/07	12	8.32	0	0.00	8.36	12	2,500	0.48%
2018/11/06	1	8.31	2	8.42	8.38	-1	2,614	-0.04%
2018/11/02	2	8.53	0	0.00	8.45	2	2,611	0.08%
2018/11/01	0	0.00	2	8.49	8.55	-2	2,600	-0.08%
2018/10/30	0	0.00	6	8.16	8.30	-6	2,581	-0.23%
2018/10/29	6	8.13	0	0.00	8.09	6	2,535	0.24%
2018/10/26	1	8.32	5	8.37	8.35	-4	2,524	-0.16%
2018/10/25	0	0.00	3	8.43	8.38	-3	2,524	-0.12%
2018/10/24	9	8.54	0	0.00	8.68	9	2,496	0.36%
2018/10/22	0	0.00	5	8.88	8.90	-5	2,451	-0.20%
2018/10/19	1	8.73	0	0.00	8.72	1	2,364	0.04%
2018/10/16	10	7.65	0	0.00	7.47	10	2,206	0.45%
2018/10/15	0	0.00	2	7.43	7.56	-2	2,216	-0.09%
2018/09/28	1	8.75	0	0.00	8.73	1	2,149	0.05%
2018/08/23	2	8.95	0	0.00	8.96	2	3,417	0.06%
2018/08/15	0.1	8.50	0	0.00	8.50	0.1	3,623	0.00%
2018/08/03	0	0.00	2	9.17	9.20	-2	4,146	-0.05%
2018/08/01	0	0.00	3	9.27	9.28	-3	4,198	-0.07%
2018/07/19	20	9.10	0	0.00	9.09	20	4,508	0.44%
2018/07/12	0.8	8.90	0	0.00	8.94	0.8	4,549	0.02%
2018/06/27	5	9.02	0	0.00	8.98	5	4,560	0.11%
2018/06/13	0	0.00	1	9.99	9.79	-1	4,379	-0.02%
2018/06/12	0	0.00	1	9.67	9.88	-1	4,309	-0.02%
2018/06/08	0	0.00	10	9.66	9.60	-10	4,190	-0.24%
2018/06/07	0	0.00	0.1	9.61	9.66	-0.1	4,138	0.00%
2018/06/06	0	0.00	1	9.47	9.45	-1	4,193	-0.02%
2018/06/05	5	9.39	0	0.00	9.42	5	4,160	0.12%
2018/06/04	6	9.41	1	9.40	9.42	5	4,124	0.12%
2018/05/24	2	9.37	0	0.00	9.37	2	4,540	0.04%
2018/05/17	0	0.00	135	9.42	9.29	-135	4,805	-2.81%	大賣/鉅額交易
2018/05/14	175	9.66	0	0.00	9.61	175	5,161	3.39%	大買/鉅額交易
2018/04/12	0	0.00	5.1	10.35	10.35	-5.1	5,621	-0.09%
2018/03/21	0	0.00	1	10.85	10.80	-1	7,638	-0.01%
2018/03/13	1	11.10	0	0.00	11.05	1	7,792	0.01%
2018/03/12	0	0.00	2	11.30	11.20	-2	7,844	-0.03%
2018/03/05	0	0.00	2	10.90	10.90	-2	8,755	-0.02%
2018/03/01	2	10.50	2	11.10	11.30	0	8,897	0.00%
2018/02/26	1	10.10	0	0.00	10.15	1	8,471	0.01%
2018/02/23	2	10.10	0	0.00	10.15	2	8,441	0.02%
2018/02/22	4	10.23	0	0.00	10.15	4	8,455	0.05%
2018/02/08	0	0.00	2	10.25	10.20	-2	8,147	-0.02%
2018/02/07	0	0.00	0.2	10.60	10.55	-0.2	8,001	0.00%
2018/02/06	0	0.00	3	11.08	10.60	-3	7,923	-0.04%
2018/02/02	0	0.00	2	11.55	11.55	-2	7,902	-0.03%
2018/01/29	0	0.00	1	11.65	11.70	-1	8,041	-0.01%
2018/01/25	2	11.80	0	0.00	11.70	2	8,245	0.02%
2018/01/24	1	11.90	0	0.00	11.90	1	8,221	0.01%
2018/01/23	0	0.00	5	11.60	11.60	-5	8,132	-0.06%
2018/01/10	3	12.05	0	0.00	12.00	3	8,512	0.04%
2018/01/09	2	12.20	0	0.00	12.20	2	8,468	0.02%
2018/01/05	13	12.36	0	0.00	12.30	13	8,333	0.16%
2018/01/04	2	12.15	0	0.00	12.15	2	8,213	0.02%
2018/01/02	2	12.40	4	12.08	12.40	-2	8,047	-0.02%