陽明 (2609)-宏遠-台南券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3447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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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
2024/05/03	4.3	50.56	23	50.66	50.40	-18.7	36,422	-0.05%
2024/05/02	41	52.14	27	51.85	51.30	14	35,869	0.04%
2024/04/30	35.1	51.93	47	51.66	52.20	-12	34,907	-0.03%
2024/04/29	21.1	54.37	42.1	53.98	52.90	-21	34,260	-0.06%
2024/04/26	21	50.45	64.7	50.53	51.80	-43.7	31,859	-0.14%
2024/04/25	1	46.70	10	46.75	47.10	-9	28,881	-0.03%
2024/04/24	0	0.00	23	46.27	46.70	-23	29,490	-0.08%
2024/04/23	0	0.00	1	45.50	45.85	-1	30,084	0.00%
2024/04/22	28	46.69	5	46.47	45.60	23	31,047	0.07%
2024/04/19	17	45.42	31	44.89	45.15	-14	31,099	-0.05%
2024/04/18	3	43.77	0	0.00	43.80	3	31,794	0.01%
2024/04/17	0.1	44.00	2	44.05	43.95	-1.9	32,544	-0.01%
2024/04/16	3	44.30	206	43.94	43.80	-203	35,643	-0.57%	大賣/鉅額交易
2024/04/15	1	44.65	4	44.64	45.20	-3	38,172	-0.01%
2024/04/12	6	45.06	2	45.25	45.20	4	39,648	0.01%
2024/04/11	8	44.99	19	45.08	45.00	-11	42,860	-0.03%
2024/04/10	11.1	44.50	1	45.15	44.40	10.1	47,471	0.02%
2024/04/09	51	45.35	14	45.33	44.95	37	49,252	0.08%
2024/04/08	1	43.85	0	0.00	45.10	1	51,653	0.00%
2024/04/03	0	0.00	2	43.80	43.80	-2	51,965	0.00%
2024/04/02	1	44.15	0	0.00	44.45	1	52,810	0.00%
2024/03/29	0	0.00	2	44.50	44.40	-2	57,040	0.00%
2024/03/28	2	44.18	15	44.39	44.10	-13	61,145	-0.02%
2024/03/27	2	44.30	0	0.00	44.15	2	66,969	0.00%
2024/03/26	14	44.35	18	44.67	44.15	-4	72,282	-0.01%
2024/03/25	0.1	45.65	3	45.50	45.60	-3	74,413	0.00%
2024/03/22	3	45.33	2	45.15	45.15	1	78,776	0.00%
2024/03/21	5	45.96	142	46.14	45.45	-137	82,392	-0.17%	大賣/鉅額交易
2024/03/20	1	45.00	1	45.25	44.95	0	82,759	0.00%
2024/03/19	1	45.50	4	45.65	45.30	-3	82,606	0.00%
2024/03/18	10	45.22	10	45.13	45.15	0	82,626	0.00%
2024/03/15	16	46.15	12	45.85	46.50	4	82,622	0.00%
2024/03/14	2	47.78	9	48.40	47.75	-7	81,884	-0.01%
2024/03/13	14.1	48.96	23	48.74	48.70	-8.9	81,628	-0.01%
2024/03/12	13	48.68	0	0.00	48.95	13	81,399	0.02%
2024/03/11	0	0.00	4	48.48	48.60	-4	81,293	0.00%
2024/03/08	17	48.50	13	47.59	47.55	4	81,533	0.00%
2024/03/07	0	0.00	13	48.21	48.00	-13	81,653	-0.02%
2024/03/06	16	48.30	0	0.00	48.00	16	81,835	0.02%
2024/03/05	3	49.22	7	48.81	48.60	-4	81,797	0.00%
2024/03/04	28	48.21	6	48.55	48.90	22	81,501	0.03%
2024/03/01	7	48.88	3	49.03	49.15	4	81,079	0.00%
2024/02/29	6	49.57	17	49.61	49.85	-11	80,766	-0.01%
2024/02/27	36	49.02	4	48.74	48.55	32	80,194	0.04%
2024/02/26	11	48.95	2	48.70	48.70	9	79,816	0.01%
2024/02/23	8	49.73	1	49.10	49.10	7	79,548	0.01%
2024/02/22	115	49.84	116.8	49.87	49.95	-1.8	79,046	0.00%	大買/大賣/
2024/02/21	117	49.21	106	49.01	48.35	11	77,991	0.01%	大買/大賣/
2024/02/20	206	48.02	109	47.96	48.15	97	76,991	0.13%	大買/大賣/
2024/02/19	3	46.80	1	46.90	46.90	2	76,623	0.00%
2024/02/16	12.1	47.25	9	47.01	46.90	3.1	76,622	0.00%
2024/02/15	1	46.65	7	46.33	46.65	-6	76,927	-0.01%
2024/02/05	3	47.63	1	47.30	47.30	2	76,416	0.00%
2024/02/02	3.3	48.11	1	47.75	47.75	2.3	76,221	0.00%
2024/02/01	5	48.86	4	49.06	49.15	1	75,807	0.00%
2024/01/31	2	48.50	3	47.85	47.85	-1	75,447	0.00%
2024/01/30	7	48.76	12	48.43	48.50	-5	75,144	-0.01%
2024/01/29	3	48.78	6	48.86	48.80	-3	75,025	0.00%
2024/01/26	6.2	48.98	43	48.90	48.90	-36.8	74,848	-0.05%
2024/01/25	3	49.43	0	0.00	49.25	3	74,575	0.00%
2024/01/24	4	49.73	8	50.31	49.80	-4	74,259	-0.01%
2024/01/23	71	50.38	11	49.97	49.45	60	73,968	0.08%
2024/01/22	99	49.08	94	49.55	49.80	5	73,435	0.01%
2024/01/19	3	50.50	1	50.60	50.90	2	72,698	0.00%
2024/01/18	12	50.39	16	51.11	51.30	-4	72,119	-0.01%
2024/01/17	13	50.60	58	51.03	49.75	-45	71,254	-0.06%
2024/01/16	10	51.64	7	51.36	51.10	3	70,167	0.00%
2024/01/15	12	52.49	8	52.74	52.20	4	69,052	0.01%
2024/01/12	23	51.57	17	51.65	51.80	6	68,101	0.01%
2024/01/11	13	49.84	13	49.43	49.30	0	66,573	0.00%
2024/01/10	43.1	49.06	58	49.26	48.80	-14.9	65,947	-0.02%
2024/01/09	59	52.11	26	51.84	51.70	33	62,747	0.05%
2024/01/08	25.1	56.88	28	57.16	56.50	-2.9	59,929	0.00%
2024/01/05	93	57.82	57.1	58.08	58.00	35.9	58,241	0.06%
2024/01/04	80	57.04	87.1	57.20	57.30	-7	54,924	-0.01%
2024/01/03	25	53.57	57	54.19	54.00	-32	50,539	-0.06%
2024/01/02	29	53.43	48	53.41	53.00	-19	48,572	-0.04%
2023/12/29	9	51.54	0	0.00	51.30	9	46,003	0.02%
2023/12/28	9	52.02	2	51.90	51.90	7	45,551	0.02%
2023/12/27	21	53.25	14	53.34	52.60	7	44,588	0.02%
2023/12/26	67	52.43	62.3	52.59	52.00	4.8	43,061	0.01%
2023/12/25	127	52.74	119	53.10	51.80	8	40,417	0.02%	大買/大賣/
2023/12/22	252	57.44	97.1	57.51	57.50	154.9	36,363	0.43%	大買/鉅額交易
2023/12/21	182.1	53.27	162.1	53.72	55.40	19.9	30,431	0.07%	大買/大賣/
2023/12/20	24	49.48	31	49.88	50.40	-7	25,050	-0.03%
2023/12/19	46	49.20	52.1	49.18	49.30	-6	22,532	-0.03%
2023/12/18	140	47.13	125.2	47.56	47.85	14.8	18,279	0.08%	大買/大賣/
2023/12/15	0.1	44.30	0	0.00	44.25	0.1	14,910	0.00%
2023/12/14	0.1	42.95	0.2	43.40	42.75	-0.1	14,410	0.00%
2023/12/13	0	0.00	1	43.70	43.20	-1	14,666	-0.01%
2023/12/12	14	44.50	14.8	44.59	44.00	-0.8	16,436	0.00%
2023/12/11	3	44.40	0	0.00	44.00	3	16,360	0.02%
2023/12/08	0.4	43.84	45.1	44.00	44.00	-44.7	16,264	-0.27%
2023/12/07	6.4	44.02	1	43.71	43.70	5.4	16,227	0.03%
2023/12/06	1	44.55	7	44.36	44.65	-6	16,207	-0.04%
2023/12/05	28	44.50	6	45.12	44.85	22	16,069	0.14%
2023/12/04	33	45.25	10	45.11	45.15	23	15,536	0.15%
2023/12/01	2	43.25	10.3	43.05	43.30	-8.3	14,717	-0.06%
2023/11/30	0.1	42.25	2	42.20	42.00	-1.9	14,382	-0.01%
2023/11/29	0	0.00	1	42.60	42.55	-1	14,303	-0.01%
2023/11/28	4	42.50	4	42.29	42.65	0	14,280	0.00%
2023/11/27	2	41.80	1	41.80	42.00	1	14,187	0.01%
2023/11/24	1.3	41.52	3	41.63	41.75	-1.7	14,230	-0.01%
2023/11/21	0	0.00	2	41.88	41.90	-2	14,315	-0.01%
2023/11/20	1	41.95	2	41.75	42.00	-1	14,564	-0.01%
2023/11/17	21	41.95	80	41.85	41.80	-59	14,695	-0.40%
2023/11/16	39	42.11	15	42.16	42.15	24	14,689	0.16%
2023/11/15	76	41.87	12	41.59	42.10	64	14,752	0.43%
2023/11/14	8	42.20	7	42.01	41.50	1	15,292	0.01%
2023/11/13	10	41.85	2	41.40	41.45	8	15,000	0.05%
2023/11/10	11	41.38	2.5	41.38	41.30	8.5	15,307	0.06%
2023/11/09	1	41.90	2	41.93	41.85	-1	15,399	-0.01%
2023/11/08	3	41.90	2	42.00	41.90	1	15,698	0.01%
2023/11/07	1	42.30	1	42.15	42.25	0	15,767	0.00%
2023/11/03	1	43.20	5	43.07	43.25	-4	15,983	-0.03%
2023/11/02	3	42.55	3	42.65	42.65	0	16,076	0.00%
2023/10/31	2	42.25	0	0.00	42.10	2	16,745	0.01%
2023/10/30	0	0.00	2	43.25	43.25	-2	16,865	-0.01%
2023/10/26	0	0.00	3	42.45	42.45	-3	17,389	-0.02%
2023/10/25	3	42.30	0	0.00	42.30	3	17,925	0.02%
2023/10/24	8	41.93	2	41.93	42.20	6	18,272	0.03%
2023/10/23	1	41.95	1	41.95	41.95	0	18,667	0.00%
2023/10/20	2	42.10	0	0.00	42.35	2	18,868	0.01%
2023/10/19	0	0.00	2	43.10	42.70	-2	19,136	-0.01%
2023/10/18	2	42.10	6	42.12	42.30	-4	19,637	-0.02%
2023/10/17	0	0.00	20	42.30	42.25	-20	20,006	-0.10%
2023/10/16	2	41.90	2	42.40	42.40	0	20,676	0.00%
2023/10/13	3	42.57	20	42.73	42.55	-17	21,410	-0.08%
2023/10/11	1	43.50	5	43.43	42.55	-4	22,300	-0.02%
2023/10/06	5	45.15	5	45.00	45.00	0	23,265	0.00%
2023/10/05	0	0.00	2	45.25	44.90	-2	24,382	-0.01%
2023/10/04	10	44.25	10.5	44.31	44.55	-0.5	24,984	0.00%
2023/10/03	1	44.45	0	0.00	44.10	1	25,836	0.00%
2023/10/02	0.5	44.65	4	44.88	44.45	-3.5	26,366	-0.01%
2023/09/28	14	45.73	20	45.43	45.45	-6	27,236	-0.02%
2023/09/27	0	0.00	2	46.38	45.90	-2	30,489	-0.01%
2023/09/26	5.2	46.00	8	45.94	45.95	-2.8	33,006	-0.01%
2023/09/22	4	45.75	6	45.62	45.80	-2	39,241	-0.01%
2023/09/21	2	45.85	19.3	45.67	45.60	-17.3	39,654	-0.04%
2023/09/20	4	46.45	8	46.54	46.30	-4	39,877	-0.01%
2023/09/19	5	45.62	8	45.68	45.85	-3	39,695	-0.01%
2023/09/18	6	45.58	7	45.54	45.50	-1	39,773	0.00%
2023/09/15	65	46.61	64.3	46.52	46.45	0.8	39,977	0.00%
2023/09/14	9	44.07	37	44.00	44.60	-28	38,125	-0.07%
2023/09/12	3	42.83	5	43.06	43.10	-2	38,359	-0.01%
2023/09/11	0	0.00	0.2	42.75	42.50	-0.2	38,623	0.00%
2023/09/08	2	42.63	4	42.75	42.65	-2	38,922	-0.01%
2023/09/07	1	42.75	1	42.50	42.50	0	39,057	0.00%
2023/09/05	25	42.97	5	43.13	43.30	20	39,357	0.05%
2023/09/04	1	42.15	1.5	42.97	42.90	-0.5	39,782	0.00%
2023/08/31	1	42.50	11	42.69	42.25	-10	39,828	-0.03%
2023/08/30	1.1	42.22	0	0.00	42.25	1.1	39,936	0.00%
2023/08/29	1	42.50	3	42.53	42.50	-2	40,016	0.00%
2023/08/28	3.1	41.54	5	42.05	42.00	-1.9	40,157	0.00%
2023/08/25	5	42.11	3	42.08	42.05	2	40,320	0.00%
2023/08/24	7.2	42.27	0	0.00	41.95	7.2	40,373	0.02%
2023/08/23	1	43.00	2	43.53	42.95	-1	40,250	0.00%
2023/08/22	1	43.00	2	43.45	43.30	-1	40,211	0.00%
2023/08/21	10	43.19	0.1	43.25	43.10	9.9	40,225	0.02%
2023/08/18	5	44.45	17.1	43.98	43.90	-12	40,110	-0.03%
2023/08/17	4.1	42.01	14	42.34	42.55	-9.9	39,468	-0.03%
2023/08/16	2.9	42.40	3	42.17	42.05	-0.1	39,345	0.00%
2023/08/15	4.1	43.74	0.1	43.65	43.60	4.1	39,023	0.01%
2023/08/14	3	44.33	9	44.25	44.05	-6	38,934	-0.02%
2023/08/11	1	45.20	11	45.32	45.30	-10	38,727	-0.03%
2023/08/07	5	46.16	2	46.30	46.40	3	38,780	0.01%
2023/08/04	3.1	47.01	1	46.90	47.15	2.1	38,682	0.01%
2023/08/02	4	46.50	1	46.45	46.45	3	38,518	0.01%
2023/08/01	0	0.00	6	46.93	46.80	-6	38,578	-0.02%
2023/07/31	10	47.85	0	0.00	46.50	10	38,652	0.03%
2023/07/28	9	47.88	7	47.82	47.75	2	38,349	0.01%
2023/07/27	4	47.36	6	47.12	46.90	-2	38,170	-0.01%
2023/07/26	2	46.28	7	46.88	46.90	-5	38,213	-0.01%
2023/07/25	1	45.85	0	0.00	45.60	1	38,023	0.00%
2023/07/24	44	45.78	1	45.80	45.75	43	38,172	0.11%
2023/07/21	5	48.03	11	47.55	47.35	-6	38,225	-0.02%
2023/07/20	61	47.02	1	47.55	48.40	60	37,923	0.16%
2023/07/19	2	46.87	0	0.00	46.80	2	37,424	0.01%
2023/07/18	18.5	45.84	14	46.67	46.30	4.5	37,107	0.01%
2023/07/17	3	44.98	2	45.20	45.05	1	36,551	0.00%
2023/07/14	4	44.85	1	44.60	44.60	3	36,353	0.01%
2023/07/13	19.1	44.79	14	44.67	44.00	5.1	36,109	0.01%
2023/07/12	12.3	47.19	5	46.65	46.25	7.3	35,144	0.02%
2023/07/11	8.1	48.56	5	48.47	48.40	3.1	34,359	0.01%
2023/07/10	24	49.55	16	49.07	48.85	8	33,858	0.02%
2023/07/07	11.1	50.99	4.5	50.74	50.60	6.6	33,170	0.02%
2023/07/06	14.2	51.23	18	51.09	51.00	-3.8	32,733	-0.01%
2023/07/05	67.1	52.07	28.5	52.07	51.70	38.6	32,089	0.12%
2023/07/04	19	54.14	38.2	54.16	54.20	-19.2	29,285	-0.07%
2023/07/03	45.5	68.48	54	67.70	69.30	-8.5	26,890	-0.03%
2023/06/30	20.5	62.36	42	62.62	63.00	-21.5	22,631	-0.10%
2023/06/29	5.1	60.05	32	60.16	60.10	-26.9	20,969	-0.13%
2023/06/28	13	60.64	4	60.58	60.70	9	20,607	0.04%
2023/06/27	8.1	61.20	9	61.68	61.10	-1	20,361	0.00%
2023/06/26	4	61.40	3	61.40	61.10	1	20,295	0.01%
2023/06/21	15	61.81	3	61.63	61.50	12	20,189	0.06%
2023/06/20	6	63.20	5.1	63.58	63.20	0.9	19,866	0.00%
2023/06/19	3	63.50	5	64.20	63.50	-2	19,802	-0.01%
2023/06/16	3	64.27	9	64.57	64.80	-6	19,725	-0.03%
2023/06/15	8	64.31	7	63.99	64.10	1	19,599	0.01%
2023/06/14	7.5	63.63	10	64.10	64.30	-2.5	19,652	-0.01%
2023/06/13	9	62.99	2	63.10	63.20	7	20,100	0.03%
2023/06/12	8.1	62.55	14	62.44	63.00	-5.9	21,149	-0.03%
2023/06/09	10	62.87	10	62.82	62.90	0	22,330	0.00%
2023/06/08	7	62.59	23	62.67	62.60	-16	23,461	-0.07%
2023/06/07	3	61.67	2	61.50	61.70	1	26,858	0.00%
2023/06/06	0	0.00	3	61.60	61.70	-3	27,226	-0.01%
2023/06/05	10.1	60.90	14	61.07	60.90	-4	27,587	-0.01%
2023/06/02	1	61.50	1	61.80	61.50	0	27,811	0.00%
2023/06/01	10.1	60.51	25	61.20	61.40	-14.9	28,459	-0.05%
2023/05/31	6	61.38	0	0.00	60.80	6	29,434	0.02%
2023/05/30	6	61.42	0	0.00	61.30	6	29,898	0.02%
2023/05/29	14	62.10	21	62.10	62.00	-7	30,085	-0.02%
2023/05/26	4	61.45	15	60.80	61.30	-11	30,598	-0.04%
2023/05/25	3	61.20	1	61.20	61.10	2	31,159	0.01%
2023/05/24	15	61.93	1	61.90	61.90	14	31,696	0.04%
2023/05/23	0	0.00	1	61.70	61.70	-1	32,291	0.00%
2023/05/22	28	62.09	3	62.03	62.10	25	32,291	0.08%
2023/05/19	3	61.37	1	61.40	61.30	2	32,218	0.01%
2023/05/18	0	0.00	1	61.40	61.30	-1	32,251	0.00%
2023/05/17	0	0.00	2	61.40	61.20	-2	32,327	-0.01%
2023/05/16	6	60.88	6	61.10	60.90	0	32,444	0.00%
2023/05/15	2	59.50	4	60.45	61.20	-2	32,668	-0.01%
2023/05/12	1	60.50	0	0.00	60.20	1	32,769	0.00%
2023/05/11	12.7	60.83	9	60.38	60.10	3.7	32,791	0.01%
2023/05/10	1	60.00	1	61.40	61.60	0	32,647	0.00%
2023/05/09	4	60.50	0	0.00	60.30	4	32,509	0.01%
2023/05/08	19	60.63	4	60.55	60.50	15	32,727	0.05%
2023/05/05	9.2	61.06	1	61.10	61.20	8.2	33,125	0.02%
2023/05/04	1.3	60.92	2	60.85	60.80	-0.7	33,362	0.00%
2023/05/03	12.2	61.00	15	60.93	60.70	-2.8	33,379	-0.01%
2023/05/02	25.2	61.62	23	61.89	61.90	2.2	33,340	0.01%
2023/04/28	20	62.98	8	62.94	63.10	12	33,450	0.04%
2023/04/27	11.6	61.71	3	61.73	61.70	8.6	33,449	0.03%
2023/04/26	13	62.59	1	62.40	62.40	12	33,449	0.04%
2023/04/25	7	64.70	3.5	63.79	63.70	3.5	33,282	0.01%
2023/04/24	7	64.64	20.5	64.80	64.70	-13.5	33,348	-0.04%
2023/04/21	11.5	65.84	2	65.00	64.90	9.5	33,497	0.03%
2023/04/20	21	66.95	3	66.93	66.40	18	33,407	0.05%
2023/04/19	32.7	66.12	10	66.00	66.00	22.7	33,575	0.07%
2023/04/18	7	67.00	2	66.40	66.40	5	33,590	0.01%
2023/04/17	4	67.80	21.1	67.62	67.70	-17.1	33,504	-0.05%
2023/04/14	5.5	66.91	4	66.93	66.80	1.5	33,500	0.00%
2023/04/13	4.1	66.44	5	66.06	66.30	-0.9	33,627	0.00%
2023/04/12	11	66.25	10	66.12	66.40	1	33,872	0.00%
2023/04/11	13.1	65.88	4	66.03	65.60	9.1	33,885	0.03%
2023/04/10	4	66.28	5	66.30	65.70	-1	34,120	0.00%
2023/04/07	19	65.24	3	65.57	65.60	16	34,136	0.05%
2023/04/06	3	64.30	0	0.00	64.00	3	34,381	0.01%
2023/03/31	7	64.11	2	64.40	64.30	5	34,969	0.01%
2023/03/30	2	63.45	0	0.00	63.30	2	37,128	0.01%
2023/03/29	3.1	63.74	1	63.50	63.50	2.1	38,375	0.01%
2023/03/28	3	64.33	0	0.00	64.00	3	39,630	0.01%
2023/03/27	3.1	63.94	4	64.13	64.20	-0.9	41,065	0.00%
2023/03/24	4	64.30	1	64.00	64.20	3	43,592	0.01%
2023/03/23	8	64.43	23	64.50	64.10	-15	43,772	-0.03%
2023/03/22	10	65.50	3	65.53	65.30	7	43,827	0.02%
2023/03/21	10.2	65.45	1	65.10	65.10	9.2	44,274	0.02%
2023/03/20	2	65.90	2	66.00	65.80	0	44,251	0.00%
2023/03/17	3	65.10	1	65.30	65.40	2	44,367	0.00%
2023/03/16	7.7	65.21	6	64.85	64.70	1.7	44,186	0.00%
2023/03/15	25	67.66	41	67.53	66.50	-16	43,768	-0.04%
2023/03/14	29.3	67.68	9	67.74	67.50	20.3	43,133	0.05%
2023/03/13	41.7	69.28	8	69.25	69.10	33.7	42,354	0.08%
2023/03/10	101	68.35	106.1	69.31	68.70	-5.1	41,250	-0.01%	大買/大賣/
2023/03/09	1.1	66.37	10	67.00	67.00	-8.9	38,207	-0.02%
2023/03/08	14	66.21	4	66.38	66.30	10	38,303	0.03%
2023/03/07	7.3	67.13	25	67.15	67.40	-17.7	38,327	-0.05%
2023/03/06	11	67.35	3	67.40	67.50	8	38,351	0.02%
2023/03/03	6	66.46	11	66.32	67.10	-5	38,223	-0.01%
2023/03/02	6.1	65.57	23	65.53	65.60	-16.9	37,646	-0.04%
2023/03/01	16.1	63.85	10	63.74	63.80	6.1	37,249	0.02%
2023/02/24	39	64.37	81	64.83	64.60	-42	37,154	-0.11%
2023/02/23	26	64.11	20.1	64.11	64.30	5.9	36,786	0.02%
2023/02/22	32	62.83	31	63.03	62.60	1	36,541	0.00%
2023/02/21	6	62.47	7	61.99	62.80	-1	36,156	0.00%
2023/02/20	0.5	60.40	0	0.00	60.50	0.5	36,047	0.00%
2023/02/17	1	59.70	4	59.88	59.80	-3	36,564	-0.01%
2023/02/16	0	0.00	1	60.30	60.30	-1	37,101	0.00%
2023/02/15	7	60.11	2	60.35	60.00	5	38,017	0.01%
2023/02/14	2	60.15	4	60.18	60.70	-2	38,376	-0.01%
2023/02/13	3.1	58.94	2	59.00	59.00	1.1	38,820	0.00%
2023/02/10	4.3	60.99	40	60.78	60.60	-35.7	39,575	-0.09%
2023/02/09	0	0.00	2	61.70	61.70	-2	39,863	-0.01%
2023/02/08	2	61.90	0	0.00	61.80	2	40,532	0.00%
2023/02/07	5.2	61.73	0	0.00	61.70	5.2	40,938	0.01%
2023/02/06	17	62.25	1	62.00	61.70	16	41,610	0.04%
2023/02/03	14	64.22	13	64.24	63.60	1	41,807	0.00%
2023/02/02	10	63.31	9	63.43	63.50	1	41,682	0.00%
2023/02/01	8	62.61	9	62.47	62.40	-1	41,946	0.00%
2023/01/31	4	62.23	6	62.38	62.50	-2	42,304	0.00%
2023/01/30	5.2	61.43	4	61.40	61.30	1.2	42,519	0.00%
2023/01/17	10.2	62.03	12	61.90	62.00	-1.8	42,507	0.00%
2023/01/16	15	61.28	2	61.10	61.10	13	42,923	0.03%
2023/01/13	4	62.08	2	62.05	61.90	2	42,948	0.00%
2023/01/12	5.1	62.48	1	63.20	62.00	4.1	43,652	0.01%
2023/01/11	9	63.81	7	63.24	63.20	2	43,990	0.00%
2023/01/10	3	63.33	2	63.25	62.90	1	44,451	0.00%
2023/01/09	17	63.09	16	63.13	63.30	1	45,826	0.00%
2023/01/06	4	63.68	0	0.00	63.60	4	46,392	0.01%
2023/01/05	8	64.13	3	64.03	63.70	5	46,811	0.01%
2023/01/04	15.2	63.79	0	0.00	63.50	15.2	47,306	0.03%
2023/01/03	39	65.01	5	64.60	64.60	34	47,512	0.07%
2022/12/30	18.1	65.54	12	65.70	65.50	6.1	47,447	0.01%
2022/12/29	7	64.47	11	64.45	64.80	-4	47,766	-0.01%
2022/12/28	17	64.38	10	64.11	63.90	7	48,395	0.01%
2022/12/27	6	65.45	1	65.80	65.10	5	48,879	0.01%
2022/12/26	17.3	65.64	10	65.59	65.00	7.3	49,611	0.01%
2022/12/23	24	67.01	9	67.22	67.30	15	49,849	0.03%
2022/12/22	304	67.67	345	67.92	68.00	-41	49,962	-0.08%	大買/大賣/
2022/12/21	10	65.74	79	65.58	65.70	-69	48,536	-0.14%
2022/12/20	16.5	64.69	52.1	65.09	63.90	-35.6	48,045	-0.07%
2022/12/19	18	65.38	22	65.68	64.30	-4	48,056	-0.01%
2022/12/16	64.1	65.66	57	64.93	65.30	7.1	47,130	0.02%
2022/12/15	8	62.73	39	62.89	62.80	-31	45,315	-0.07%
2022/12/14	16	61.91	1	62.80	62.00	15	46,068	0.03%
2022/12/13	23	63.50	10	63.22	63.20	13	46,340	0.03%
2022/12/12	4	62.43	6	61.92	61.80	-2	46,966	0.00%
2022/12/09	2	61.35	20	62.53	62.80	-18	47,494	-0.04%
2022/12/08	20	60.84	2	61.00	61.00	18	47,928	0.04%
2022/12/07	25	61.87	9	60.88	60.90	16	48,316	0.03%
2022/12/06	19	62.80	16	61.86	61.70	3	48,303	0.01%
2022/12/05	33	64.16	8	64.13	63.80	25	48,689	0.05%
2022/12/02	14.3	65.10	5	64.86	64.80	9.3	49,137	0.02%
2022/12/01	56	65.79	17	66.78	65.40	39	49,641	0.08%
2022/11/30	8	65.80	39	65.61	66.10	-31	49,206	-0.06%
2022/11/29	15	64.69	24	65.10	65.10	-9	49,503	-0.02%
2022/11/28	40	63.95	1	65.00	63.50	39	50,617	0.08%
2022/11/25	34	65.22	78	65.16	64.90	-44	50,539	-0.09%
2022/11/24	37	62.60	27	63.17	64.60	10	50,633	0.02%
2022/11/23	16	62.49	4	62.75	62.50	12	50,427	0.02%
2022/11/22	38	61.70	19	62.09	61.70	19	50,768	0.04%
2022/11/21	8	62.24	1	62.20	61.40	7	50,760	0.01%
2022/11/18	39	64.04	6	63.67	63.00	33	50,662	0.07%
2022/11/17	3	64.57	169	64.59	64.80	-166	50,562	-0.33%	大賣/鉅額交易
2022/11/16	40	65.08	21	64.82	64.60	19	50,600	0.04%
2022/11/15	20	65.26	6	65.40	65.30	14	50,611	0.03%
2022/11/14	28	65.92	23.1	66.11	66.20	4.9	50,242	0.01%
2022/11/11	37	65.69	24	65.56	65.20	13	49,814	0.03%
2022/11/10	15.2	64.29	20	64.52	64.30	-4.8	49,247	-0.01%
2022/11/09	139.1	64.04	6	63.93	64.50	133.1	49,377	0.27%	大買/鉅額交易
2022/11/08	15	63.90	36	63.55	63.40	-21	49,893	-0.04%
2022/11/07	3	61.97	16	62.43	62.30	-13	49,150	-0.03%
2022/11/04	13	60.83	29	61.07	61.20	-16	48,969	-0.03%
2022/11/03	6	58.20	7	59.20	60.20	-1	48,969	0.00%
2022/11/02	29	60.20	21	60.80	59.80	8	49,333	0.02%
2022/11/01	15	59.52	3	59.10	59.10	12	49,288	0.02%
2022/10/31	15	60.12	8	60.55	60.20	7	49,669	0.01%
2022/10/28	21	61.17	5	61.66	60.60	16	49,591	0.03%
2022/10/27	25	61.71	26	62.20	63.20	-1	49,294	0.00%
2022/10/26	27	60.56	30	61.34	61.90	-3	49,355	-0.01%
2022/10/25	7	61.90	5	61.74	61.50	2	49,192	0.00%
2022/10/24	8	62.60	10	63.25	62.10	-2	49,952	0.00%
2022/10/21	20	61.39	34	61.86	61.00	-14	49,859	-0.03%
2022/10/20	34	59.86	22.5	60.19	61.80	11.5	49,937	0.02%
2022/10/19	33	62.95	66	63.23	63.00	-33	49,334	-0.07%
2022/10/18	12	61.83	16	61.89	61.90	-4	49,242	-0.01%
2022/10/17	35	58.62	39	58.54	60.00	-4	49,301	-0.01%
2022/10/14	35	62.60	15.7	62.62	62.80	19.3	48,372	0.04%
2022/10/13	1	61.50	19	61.06	59.30	-18	48,140	-0.04%
2022/10/12	17	61.44	1	61.70	61.60	16	48,515	0.03%
2022/10/11	4	64.25	6	64.13	63.70	-2	48,132	0.00%
2022/10/07	5	64.94	15	65.17	65.10	-10	48,274	-0.02%
2022/10/06	28	64.06	25	64.59	65.00	3	48,762	0.01%
2022/10/05	9	65.29	27	64.97	64.70	-18	48,742	-0.04%
2022/10/04	22	64.05	13	63.65	63.80	9	48,954	0.02%
2022/10/03	13	63.24	30	63.47	63.50	-17	48,972	-0.03%
2022/09/30	25.1	59.61	28	60.33	61.50	-2.9	49,276	-0.01%
2022/09/29	14	60.59	10	60.72	59.90	4	49,257	0.01%
2022/09/28	19	61.14	16	61.28	60.30	3	49,185	0.01%
2022/09/27	18	63.37	24	63.23	63.80	-6	49,868	-0.01%
2022/09/26	26	63.40	18	63.46	61.60	8	50,080	0.02%
2022/09/23	7	67.40	24	68.05	67.40	-17	50,087	-0.03%
2022/09/22	14	67.35	15	67.29	66.50	-1	50,980	0.00%
2022/09/21	13	68.37	23	68.51	68.90	-10	52,291	-0.02%
2022/09/20	4	69.08	3	68.70	68.50	1	53,657	0.00%
2022/09/19	14	70.22	12.5	69.28	68.00	1.5	54,545	0.00%
2022/09/16	11.1	71.76	4	72.40	73.50	7.1	55,737	0.01%
2022/09/15	24	72.50	28	73.38	72.60	-4	57,078	-0.01%
2022/09/14	7	69.79	7	69.87	71.80	0	58,063	0.00%
2022/09/13	4	71.48	3	71.57	71.10	1	58,936	0.00%
2022/09/12	21	71.63	25	70.64	71.00	-4	60,447	-0.01%
2022/09/08	16	68.13	7	67.74	67.80	9	60,618	0.01%
2022/09/07	10	69.04	10	69.30	69.60	0	60,925	0.00%
2022/09/06	7	71.04	4	71.25	70.60	3	60,618	0.00%
2022/09/05	14	70.94	10	71.14	70.80	4	60,842	0.01%
2022/09/02	40.2	73.09	14.2	72.60	71.10	26.1	60,915	0.04%
2022/09/01	10	77.45	2.1	78.00	76.80	8	59,901	0.01%
2022/08/31	9	77.59	14.1	77.45	78.90	-5.1	60,664	-0.01%
2022/08/30	7	78.99	8	78.73	78.90	-1	61,022	0.00%
2022/08/29	12	78.66	7.1	79.02	79.60	5	60,912	0.01%
2022/08/26	9	83.91	3	83.40	83.40	6	60,860	0.01%
2022/08/25	4	83.40	0	0.00	83.40	4	60,824	0.01%
2022/08/24	8	82.78	3	82.23	82.10	5	61,032	0.01%
2022/08/23	6	83.33	2	83.80	83.00	4	61,445	0.01%
2022/08/22	6.6	83.65	0	0.00	83.60	6.6	61,908	0.01%
2022/08/19	0	0.00	1	86.40	86.40	-1	62,006	0.00%
2022/08/18	5	86.44	12	86.51	86.50	-7	62,392	-0.01%
2022/08/17	7	86.91	5.2	86.45	86.40	1.9	62,883	0.00%
2022/08/16	7.3	86.38	10	86.58	86.00	-2.7	63,549	0.00%
2022/08/15	35.3	88.12	15	88.13	87.50	20.3	65,024	0.03%
2022/08/12	20	91.41	3	91.40	91.10	17	64,330	0.03%
2022/08/11	17	91.57	24	91.75	91.00	-7	64,799	-0.01%
2022/08/10	25	91.99	2	92.65	91.10	23	64,739	0.04%
2022/08/09	10	92.15	15.2	92.23	93.30	-5.2	64,922	-0.01%
2022/08/08	20	90.25	19.2	90.73	91.10	0.8	65,189	0.00%
2022/08/05	24.1	90.13	15	89.85	90.50	9.1	64,822	0.01%
2022/08/04	11.1	86.55	6	86.48	87.50	5.1	64,639	0.01%
2022/08/03	4.1	87.45	0	87.70	87.00	4	64,774	0.01%
2022/08/02	12.1	87.67	4	87.75	87.50	8.1	65,237	0.01%
2022/08/01	7	89.50	8	89.68	90.00	-1	65,706	0.00%
2022/07/29	21	89.61	32.2	89.41	89.60	-11.2	66,156	-0.02%
2022/07/28	19.1	87.32	39	87.54	86.50	-20	66,003	-0.03%
2022/07/27	36	87.77	88	87.38	88.20	-52	66,676	-0.08%
2022/07/26	61	87.08	33	86.12	86.70	28	66,726	0.04%
2022/07/25	35	87.09	55	87.04	86.90	-20	67,735	-0.03%
2022/07/22	53	88.63	8	89.01	89.50	45	67,498	0.07%
2022/07/21	19	87.98	22.1	88.18	88.30	-3.1	67,386	0.00%
2022/07/20	12.1	87.59	3	88.33	86.60	9.1	67,091	0.01%
2022/07/19	16	87.37	73	87.58	87.80	-57	67,290	-0.08%
2022/07/18	51	86.90	10	86.55	85.60	41	67,138	0.06%
2022/07/15	17	86.35	13	86.28	86.00	4	67,442	0.01%
2022/07/14	21	85.47	32.1	85.98	87.50	-11.1	67,226	-0.02%
2022/07/13	20	84.81	8	85.13	83.90	12	66,766	0.02%
2022/07/12	17	83.91	9	83.86	82.10	8	66,490	0.01%
2022/07/11	15	87.53	23	87.74	88.20	-8	65,798	-0.01%
2022/07/08	41	86.58	110	86.54	86.50	-69	65,521	-0.11%	大賣/
2022/07/07	25	82.02	32	82.62	83.20	-7	64,780	-0.01%
2022/07/06	62	81.40	53	81.22	80.30	9	64,637	0.01%
2022/07/05	106	80.74	53	81.50	82.10	53	64,396	0.08%	大買/
2022/07/04	27.1	78.21	51	79.28	78.20	-23.9	63,460	-0.04%
2022/07/01	19.1	80.10	6	80.12	77.80	13.1	63,137	0.02%
2022/06/30	29	82.96	19	82.58	82.30	10	62,173	0.02%
2022/06/29	61.4	87.06	17	87.39	85.50	44.4	61,324	0.07%
2022/06/28	62.1	89.30	122	91.04	91.70	-59.9	59,592	-0.10%	大賣/
2022/06/27	12.5	85.53	27	85.91	86.10	-14.5	57,684	-0.03%
2022/06/24	24	99.40	6.3	99.99	98.30	17.7	56,688	0.03%
2022/06/23	48	97.60	10.2	99.20	96.20	37.8	55,115	0.07%
2022/06/22	22	103.75	22	104.82	101.00	0	54,660	0.00%
2022/06/21	65	109.85	11	110.55	109.50	54	53,484	0.10%
2022/06/20	18	111.58	12.2	113.17	111.50	5.8	52,638	0.01%
2022/06/17	11	117.95	77	117.27	119.50	-66	51,241	-0.13%
2022/06/16	13.2	119.45	16	118.81	117.00	-2.9	51,178	-0.01%
2022/06/15	5.1	123.39	12	123.17	122.00	-6.9	51,700	-0.01%
2022/06/14	11	122.23	7.5	121.90	123.50	3.5	54,011	0.01%
2022/06/13	20.1	122.38	3	120.50	120.50	17.1	58,139	0.03%
2022/06/10	5	125.30	5	125.80	126.00	0	62,125	0.00%
2022/06/09	28.2	126.50	47	127.06	126.50	-18.8	64,603	-0.03%
2022/06/08	50	129.44	23.4	129.40	130.00	26.7	64,840	0.04%
2022/06/07	2	127.00	6.3	127.40	127.00	-4.3	65,936	-0.01%
2022/06/06	6.1	127.25	52	126.54	126.50	-45.9	68,012	-0.07%
2022/06/02	1.1	125.07	7	126.50	126.50	-6	70,608	-0.01%
2022/06/01	4	126.38	10	126.35	126.00	-6	74,008	-0.01%
2022/05/31	12.3	125.15	5	125.10	124.50	7.3	78,382	0.01%
2022/05/30	21.1	127.43	5	127.00	127.00	16.1	79,315	0.02%
2022/05/27	4	127.13	4	127.50	128.00	0	79,731	0.00%
2022/05/26	12	127.38	20	126.80	125.50	-8	80,643	-0.01%
2022/05/25	16	126.06	22	126.32	127.00	-6	81,062	-0.01%
2022/05/24	82	127.17	33	127.32	125.00	49	81,523	0.06%
2022/05/23	48	124.14	68.1	123.86	127.00	-20.1	81,311	-0.02%
2022/05/20	30	118.03	6	118.00	117.50	24	80,820	0.03%
2022/05/19	16	113.59	80	113.82	115.00	-64	81,893	-0.08%
2022/05/18	3	118.00	7.1	117.58	117.50	-4.1	82,686	0.00%
2022/05/17	12.1	117.71	4	117.50	116.50	8.1	82,835	0.01%
2022/05/16	18.1	119.54	31	119.42	119.00	-12.9	82,318	-0.02%
2022/05/13	29.3	123.52	5	123.60	123.50	24.3	81,633	0.03%
2022/05/12	10.2	123.27	64	122.62	121.00	-53.8	82,357	-0.07%
2022/05/11	12.4	125.21	2	125.50	124.00	10.4	82,420	0.01%
2022/05/10	24	125.67	10.1	125.85	127.50	14	82,463	0.02%
2022/05/09	28	127.16	43.1	127.03	126.00	-15.1	82,564	-0.02%
2022/05/06	12	128.79	21	128.48	130.50	-9	83,956	-0.01%
2022/05/05	70	130.68	8	129.81	130.00	62	84,000	0.07%
2022/05/04	31	130.29	53.1	129.55	130.00	-22.1	83,662	-0.03%
2022/05/03	11	125.77	16	125.94	126.50	-5	83,182	-0.01%
2022/04/29	86	125.45	45	125.30	126.00	41	83,396	0.05%
2022/04/28	15	121.60	3	121.33	120.50	12	83,043	0.01%
2022/04/27	17	119.00	25	119.24	121.00	-8	83,084	-0.01%
2022/04/26	19	121.89	3	121.00	121.00	16	83,162	0.02%
2022/04/25	32	122.19	94	121.88	121.50	-62	83,168	-0.07%
2022/04/22	38	126.39	21	125.93	126.50	17	82,614	0.02%
2022/04/21	70	125.95	18	125.39	125.00	52	82,619	0.06%
2022/04/20	15.2	123.74	8	124.19	123.50	7.2	82,611	0.01%
2022/04/19	6	122.83	10	123.50	123.00	-4	82,899	0.00%
2022/04/18	11.1	122.13	52	121.59	121.00	-40.9	83,044	-0.05%
2022/04/15	14	123.21	22	123.05	124.00	-8	83,260	-0.01%
2022/04/14	17	123.56	14	123.32	122.00	3	83,333	0.00%
2022/04/13	19	123.47	18	123.69	124.50	1	83,224	0.00%
2022/04/12	11	120.32	4	120.00	120.00	7	83,001	0.01%
2022/04/11	20	123.28	16	122.66	121.50	4	82,677	0.00%
2022/04/08	67	122.83	68	122.49	124.00	-1	83,699	0.00%
2022/04/07	54	120.44	30	121.05	119.00	24	84,236	0.03%
2022/04/06	26.1	123.83	7	123.14	123.50	19.1	83,973	0.02%
2022/04/01	28	125.32	133	124.73	126.50	-105	84,317	-0.12%	大賣/鉅額交易
2022/03/31	15.1	124.53	12	124.33	124.50	3.1	83,818	0.00%
2022/03/30	49	124.39	40	125.03	124.00	9	83,671	0.01%
2022/03/29	109	124.40	22	124.30	123.50	87	83,578	0.10%	大買/
2022/03/28	48	119.19	80	120.21	122.50	-32	83,389	-0.04%
2022/03/25	112.5	123.89	82	124.61	122.00	30.5	83,417	0.04%	大買/
2022/03/24	31	129.13	56	128.89	128.00	-25	82,453	-0.03%
2022/03/23	25	130.52	49	130.45	130.50	-24	82,569	-0.03%
2022/03/22	42	130.89	35	130.57	129.50	7	82,630	0.01%
2022/03/21	78	131.42	40	130.70	131.50	38	83,027	0.05%
2022/03/18	57.6	130.26	137	129.84	130.00	-79.4	83,743	-0.09%	大賣/
2022/03/17	204.1	131.77	121.1	131.44	133.00	83	83,304	0.10%	大買/大賣/
2022/03/16	175.4	130.40	185	130.38	127.00	-9.6	81,632	-0.01%	大買/大賣/
2022/03/15	114.1	132.74	128	132.16	130.00	-13.9	77,870	-0.02%	大買/大賣/
2022/03/14	181.1	130.55	152	130.76	132.50	29.1	75,063	0.04%	大買/大賣/
2022/03/11	58.1	124.79	28.1	125.21	125.50	30.1	74,144	0.04%
2022/03/10	87	127.04	123	126.62	124.00	-36	74,720	-0.05%	大賣/
2022/03/09	153.1	123.19	238	123.08	125.50	-85	74,426	-0.11%	大買/大賣/
2022/03/08	237.1	121.68	191.2	122.27	118.00	45.9	75,309	0.06%	大買/大賣/
2022/03/07	239.1	129.65	238	130.06	125.50	1.1	73,027	0.00%	大買/大賣/
2022/03/04	294.2	132.00	306	131.95	133.00	-11.8	70,755	-0.02%	大買/大賣/
2022/03/03	87.2	123.08	76	124.54	125.00	11.2	67,329	0.02%
2022/03/02	124.4	120.76	116	120.10	120.50	8.4	67,365	0.01%	大買/大賣/
2022/03/01	116	119.88	111	119.55	120.50	5	67,492	0.01%	大買/大賣/
2022/02/25	42	116.07	151	115.55	115.50	-109	66,518	-0.16%	大賣/鉅額交易
2022/02/24	101	113.53	65.3	113.89	112.50	35.7	66,509	0.05%	大買/
2022/02/23	34	115.78	70	115.51	116.00	-36	66,667	-0.05%
2022/02/22	175	114.06	159	113.83	113.50	16	66,784	0.02%	大買/大賣/
2022/02/21	60.2	119.34	60.4	118.73	119.50	-0.2	66,056	0.00%
2022/02/18	32.1	115.28	59.1	115.91	116.50	-27	65,633	-0.04%
2022/02/17	17	113.35	6	113.17	112.00	11	65,389	0.02%
2022/02/16	9	112.83	14	112.89	112.50	-5	65,849	-0.01%
2022/02/15	52	111.12	50	111.67	111.00	2	67,216	0.00%
2022/02/14	66.1	112.80	59	113.32	110.50	7.1	69,698	0.01%
2022/02/11	28.2	113.23	17	112.74	112.00	11.2	70,922	0.02%
2022/02/10	28.1	113.20	34	113.59	114.00	-5.9	73,391	-0.01%
2022/02/09	31	112.69	24	112.75	112.00	7	75,972	0.01%
2022/02/08	168.2	112.60	109.4	113.35	112.50	58.8	76,404	0.08%	大買/大賣/
2022/02/07	12	106.33	28.3	103.88	108.00	-16.3	75,977	-0.02%
2022/01/26	51	98.87	48	98.38	98.60	3	77,797	0.00%
2022/01/25	34.3	97.89	20	96.19	95.10	14.3	78,903	0.02%
2022/01/24	15	98.65	13	98.64	99.90	2	79,863	0.00%
2022/01/21	15.5	101.08	19	100.21	99.00	-3.5	81,531	0.00%
2022/01/20	4	104.38	12	104.21	104.00	-8	81,873	-0.01%
2022/01/19	6	105.17	7	104.07	104.00	-1	82,182	0.00%
2022/01/18	9	106.39	13	106.04	106.50	-4	82,578	0.00%
2022/01/17	20	105.45	13	105.38	105.50	7	84,025	0.01%
2022/01/14	15	105.60	59	105.75	107.50	-44	85,320	-0.05%
2022/01/13	32.2	107.14	7	107.50	105.00	25.2	85,258	0.03%
2022/01/12	16	109.31	10	109.30	108.00	6	85,586	0.01%
2022/01/11	20	112.00	24	112.35	112.00	-4	86,061	0.00%
2022/01/10	14	111.64	6	112.25	111.50	8	88,288	0.01%
2022/01/07	26	114.50	7	113.21	113.50	19	88,943	0.02%
2022/01/06	13	114.81	13	115.27	114.50	0	90,871	0.00%
2022/01/05	11	115.36	14	115.50	115.00	-3	92,607	0.00%
2022/01/04	16	114.81	7	115.07	115.50	9	94,435	0.01%
2022/01/03	35.3	115.15	15	115.20	114.50	20.3	95,492	0.02%
2021/12/30	51	121.54	34	121.43	121.00	17	96,085	0.02%
2021/12/29	25	124.92	14	125.61	124.50	11	96,956	0.01%
2021/12/28	7	125.36	17	125.29	125.00	-10	99,686	-0.01%
2021/12/27	7.1	123.42	4	122.75	122.50	3.1	102,126	0.00%
2021/12/24	11	122.95	4	122.88	122.50	7	104,474	0.01%
2021/12/23	8.1	124.05	5	124.40	122.50	3.1	104,848	0.00%
2021/12/22	0	0.00	5	124.70	124.00	-5	105,445	0.00%
2021/12/21	11	123.32	11	124.32	125.50	0	106,154	0.00%
2021/12/20	13	122.00	9	123.00	122.00	4	106,601	0.00%
2021/12/17	5	123.50	6	123.92	123.50	-1	107,404	0.00%
2021/12/16	8	122.75	5	124.00	122.00	3	107,424	0.00%
2021/12/15	42	121.18	36	121.65	122.50	6	107,772	0.01%
2021/12/14	142	122.89	115.6	124.12	120.00	26.4	108,598	0.02%	大買/大賣/
2021/12/13	122	127.89	122.1	127.80	127.50	-0.1	107,638	0.00%	大買/大賣/
2021/12/10	39	125.46	9	124.50	124.00	30	107,904	0.03%
2021/12/09	26	127.96	32.5	128.42	128.50	-6.5	108,286	-0.01%
2021/12/08	30	127.42	30	128.03	127.00	0	108,570	0.00%
2021/12/07	46	126.16	49	126.09	126.50	-3	108,326	0.00%
2021/12/06	15	125.80	43	124.45	125.50	-28	107,348	-0.03%
2021/12/03	98	123.09	99	123.61	121.00	-1	107,425	0.00%
2021/12/02	98	120.47	134	120.62	122.00	-36	108,920	-0.03%	大賣/
2021/12/01	27	115.07	9	115.44	115.00	18	108,146	0.02%
2021/11/30	36	114.07	27	114.35	115.50	9	109,446	0.01%
2021/11/29	22	109.93	27	110.87	110.00	-5	110,108	0.00%
2021/11/26	97	111.48	101.2	110.87	108.50	-4.2	111,251	0.00%	大賣/
2021/11/25	15	114.30	23.2	114.41	114.50	-8.2	111,468	-0.01%
2021/11/24	33	111.20	30	111.35	111.00	3	111,235	0.00%
2021/11/23	24	111.79	7	112.00	111.00	17	112,812	0.02%
2021/11/22	38	110.20	116	110.30	110.50	-78	114,198	-0.07%	大賣/
2021/11/19	22	108.30	5	109.00	107.50	17	114,975	0.01%
2021/11/18	31	109.55	58	109.96	109.50	-27	117,677	-0.02%
2021/11/17	90	108.34	7	108.00	107.50	83	121,270	0.07%
2021/11/16	71	106.75	111	107.64	110.00	-40	123,103	-0.03%	大賣/
2021/11/15	46	106.03	8	106.75	105.00	38	127,419	0.03%
2021/11/12	91	107.31	28.1	107.36	106.50	62.9	131,716	0.05%
2021/11/11	66	109.95	40	113.50	106.00	26	132,977	0.02%
2021/11/10	89.1	116.81	131	116.33	115.00	-41.9	135,003	-0.03%	大賣/
2021/11/09	81	117.99	142.1	116.93	116.00	-61.1	140,209	-0.04%	大賣/
2021/11/08	144	113.45	69.3	113.64	118.00	74.7	142,061	0.05%	大買/
2021/11/05	41	106.28	41	107.10	107.50	0	139,337	0.00%
2021/11/04	70.1	110.48	65	109.62	106.00	5.1	138,354	0.00%
2021/11/03	79	107.89	71.1	108.58	108.50	7.9	136,510	0.01%
2021/11/02	25	101.08	94.2	101.41	101.50	-69.2	134,128	-0.05%
2021/11/01	46	98.39	19.1	99.18	98.00	26.9	132,545	0.02%
2021/10/29	31.1	94.83	63.5	95.34	96.50	-32.4	131,175	-0.02%
2021/10/28	50	91.69	47.1	92.33	90.60	2.9	129,241	0.00%
2021/10/27	11.2	89.41	3	89.37	89.30	8.2	128,450	0.01%
2021/10/26	15	89.29	13	90.12	90.40	2	128,539	0.00%
2021/10/25	41	89.39	49	88.85	89.50	-8	128,190	-0.01%
2021/10/22	14.2	86.29	14	85.53	85.10	0.2	134,285	0.00%
2021/10/21	5	89.66	6	89.90	89.30	-1	138,034	0.00%
2021/10/20	16.5	89.11	15	89.74	88.30	1.5	141,419	0.00%
2021/10/19	15	89.58	13	89.28	88.00	2	147,572	0.00%
2021/10/18	74.2	87.15	50	86.22	89.00	24.2	153,817	0.02%
2021/10/15	66	93.04	109.2	92.18	92.30	-43.2	158,915	-0.03%	大賣/
2021/10/14	68	92.71	45	92.26	92.40	23	165,462	0.01%
2021/10/13	86	90.04	96.1	90.18	88.50	-10.1	169,792	-0.01%
2021/10/12	28.1	89.84	80	91.77	87.40	-51.9	178,274	-0.03%
2021/10/08	64	96.58	63	97.50	96.80	1	182,954	0.00%
2021/10/07	59.9	98.10	19	98.69	98.50	40.9	193,894	0.02%
2021/10/06	10.9	94.79	60	95.31	92.50	-49.1	200,591	-0.02%
2021/10/05	82.1	96.02	95	94.36	98.20	-12.9	207,184	-0.01%
2021/10/04	62.3	100.09	49	100.90	97.20	13.3	213,430	0.01%
2021/10/01	66.1	110.89	15	112.37	108.00	51.1	221,206	0.02%
2021/09/30	28	118.84	17	119.03	119.50	11	228,637	0.00%
2021/09/29	33.4	117.14	16	116.94	116.50	17.4	234,860	0.01%
2021/09/28	43	119.85	15	120.73	119.00	28	235,128	0.01%
2021/09/27	58	127.18	81	126.88	124.50	-23	235,404	-0.01%
2021/09/24	84	125.56	51	125.72	126.50	33	235,906	0.01%
2021/09/23	34	122.38	43	121.90	121.50	-9	235,844	0.00%
2021/09/22	51.1	120.14	81	119.88	119.50	-29.9	236,684	-0.01%
2021/09/17	92	121.89	68	121.45	123.00	24	237,068	0.01%
2021/09/16	18	119.08	45	119.01	118.00	-27	236,470	-0.01%
2021/09/15	68	118.66	35	118.64	121.50	33	236,838	0.01%
2021/09/14	29.1	122.10	33	120.80	117.50	-3.9	237,316	0.00%
2021/09/13	19	126.16	51	126.10	124.50	-32	237,488	-0.01%
2021/09/10	62	123.03	58.2	123.28	125.50	3.8	246,873	0.00%
2021/09/09	17	121.32	13	120.85	121.50	4	257,351	0.00%
2021/09/08	29	120.53	62.3	119.81	122.00	-33.3	263,381	-0.01%
2021/09/07	123.2	120.27	123.1	119.16	120.50	0.1	272,442	0.00%	大買/大賣/
2021/09/06	61.2	115.82	19.1	115.54	113.00	42.1	276,298	0.02%
2021/09/03	71.1	122.08	28	120.09	120.50	43.1	281,059	0.02%
2021/09/02	75	124.77	84.1	124.83	126.00	-9.1	284,216	0.00%
2021/09/01	78.5	128.14	36	128.03	125.00	42.5	287,620	0.01%
2021/08/31	42.4	133.58	41	133.74	133.50	1.4	289,436	0.00%
2021/08/30	20.1	137.80	23	137.83	136.00	-2.9	296,177	0.00%
2021/08/27	31.1	137.35	58	137.96	137.00	-27	301,757	-0.01%
2021/08/26	60	137.33	107	137.48	140.00	-47	307,355	-0.02%	大賣/
2021/08/25	91	136.49	46	135.88	138.50	45	313,162	0.01%
2021/08/24	107.1	137.81	108	139.38	134.50	-0.9	317,742	0.00%	大買/大賣/
2021/08/23	108.1	140.47	118.4	139.75	139.50	-10.3	322,119	0.00%	大買/大賣/
2021/08/20	111	129.34	86	129.39	130.50	25	325,644	0.01%	大買/
2021/08/19	154.1	132.36	129	131.38	126.50	25.1	335,133	0.01%	大買/大賣/
2021/08/18	132.1	130.16	142.1	130.49	136.50	-10.1	341,307	0.00%	大買/大賣/
2021/08/17	114	127.84	80	128.91	124.50	34	345,747	0.01%	大買/
2021/08/16	135	130.79	152	131.08	126.00	-17	353,207	0.00%	大買/大賣/
2021/08/13	236	136.16	155.3	135.95	133.00	80.7	356,926	0.02%	大買/大賣/
2021/08/12	129	127.61	127.1	128.13	133.50	2	361,288	0.00%	大買/大賣/
2021/08/11	0	0.00	12	126.13	125.00	-12	362,298	0.00%
2021/08/10	7	131.21	5	131.00	130.00	2	366,350	0.00%
2021/08/09	5	132.50	7	132.43	132.50	-2	375,355	0.00%
2021/08/06	0	0.00	3	134.00	131.00	-3	385,819	0.00%
2021/08/05	4	125.50	1	125.50	125.50	3	394,945	0.00%
2021/08/04	0	0.00	4	130.25	129.00	-4	400,626	0.00%
2021/08/03	1	125.00	6.2	125.50	126.00	-5.2	409,286	0.00%
2021/08/02	0	0.00	1	124.00	120.00	-1	416,150	0.00%
2021/07/30	5	117.00	17	134.56	117.00	-12	423,521	0.00%
2021/07/29	0	0.00	92	125.04	129.50	-92	430,617	-0.02%
2021/07/28	193.9	117.40	154.1	117.79	118.00	39.8	438,242	0.01%	大買/大賣/
2021/07/27	137.6	126.81	74.3	126.77	122.50	63.3	443,452	0.01%	大買/
2021/07/26	74.1	141.78	111	140.25	136.00	-37	443,188	-0.01%	大賣/
2021/07/23	157.2	143.02	153.2	143.49	145.50	4	444,634	0.00%	大買/大賣/
2021/07/22	73.1	143.56	92.6	143.21	140.50	-19.5	444,272	0.00%
2021/07/21	184.4	162.99	159	162.51	153.50	25.4	443,347	0.01%	大買/大賣/
2021/07/20	174.3	176.17	111	175.90	170.50	63.3	438,485	0.01%	大買/大賣/
2021/07/19	141.5	191.73	167	192.95	188.00	-25.5	437,498	-0.01%	大買/大賣/
2021/07/16	239.2	189.04	376	188.34	188.00	-136.8	431,890	-0.03%	大買/大賣/鉅額交易
2021/07/15	147	173.06	139.2	173.45	179.00	7.8	421,928	0.00%	大買/大賣/
2021/07/14	390.7	171.88	203	170.59	163.00	187.8	415,579	0.05%	大買/大賣/鉅額交易
2021/07/13	226.3	189.25	207.8	185.54	176.00	18.5	404,074	0.00%	大買/大賣/
2021/07/12	143.4	200.40	144.1	203.00	195.50	-0.7	395,926	0.00%	大買/大賣/
2021/07/09	267.8	207.18	304.2	206.98	195.50	-36.3	387,845	-0.01%	大買/大賣/
2021/07/08	307.4	212.33	228.1	209.89	216.50	79.4	379,248	0.02%	大買/大賣/
2021/07/07	278.6	221.11	234.7	224.83	210.00	43.8	368,918	0.01%	大買/大賣/
2021/07/06	188.7	212.48	120.4	211.07	216.50	68.3	359,596	0.02%	大買/大賣/
2021/07/05	40.7	190.77	31.2	189.15	197.00	9.5	353,712	0.00%
2021/07/02	54.4	192.92	176.2	192.84	191.00	-121.8	356,844	-0.03%	大賣/鉅額交易
2021/07/01	83.4	193.41	94.7	194.85	196.00	-11.2	356,879	0.00%
2021/06/30	77.2	176.33	65.5	177.16	182.50	11.7	356,519	0.00%
2021/06/29	42.3	165.81	130.1	167.57	166.00	-87.8	356,354	-0.02%	大賣/
2021/06/28	46	163.85	135.1	160.70	166.00	-89.1	356,036	-0.03%	大賣/
2021/06/25	36.1	150.07	75	150.77	151.00	-38.9	355,308	-0.01%
2021/06/24	93	142.38	75	145.92	149.00	18	355,062	0.01%
2021/06/23	178.8	144.63	47	144.27	139.50	131.8	354,532	0.04%	大買/鉅額交易
2021/06/22	105	156.83	106	160.55	154.50	-1	353,074	0.00%	大買/大賣/
2021/06/21	469	158.95	385	158.30	158.50	84	352,224	0.02%	大買/大賣/
2021/06/18	287.5	145.45	407	143.72	149.50	-119.5	343,265	-0.03%	大買/大賣/鉅額交易
2021/06/17	561.1	131.81	524	132.26	140.50	37.1	335,123	0.01%	大買/大賣/
2021/06/16	697.1	133.63	690.7	133.37	130.00	6.4	333,803	0.00%	大買/大賣/
2021/06/15	434	123.42	541.1	123.33	127.50	-107.1	325,696	-0.03%	大買/大賣/鉅額交易
2021/06/11	392.1	115.65	402	115.31	116.00	-10	322,158	0.00%	大買/大賣/
2021/06/09	212.3	113.77	142	115.02	113.00	70.3	317,997	0.02%	大買/大賣/
2021/06/08	275	111.77	126	111.25	114.50	149	317,367	0.05%	大買/大賣/鉅額交易
2021/06/07	251	109.00	276	111.10	107.00	-25	316,138	-0.01%	大買/大賣/
2021/06/04	244	116.60	100	116.74	115.50	144	310,473	0.05%	大買/鉅額交易
2021/06/03	222	113.55	246	114.66	112.50	-24	305,815	-0.01%	大買/大賣/
2021/06/02	249.2	113.89	385.1	114.45	111.00	-135.9	300,491	-0.05%	大買/大賣/鉅額交易
2021/06/01	244.9	105.56	265	106.93	112.50	-20.1	294,111	-0.01%	大買/大賣/
2021/05/31	496	109.80	527.5	110.96	102.50	-31.5	289,013	-0.01%	大買/大賣/
2021/05/28	643	107.55	788	107.68	108.00	-145	284,171	-0.05%	大買/大賣/鉅額交易
2021/05/27	403	101.88	352.2	102.66	103.00	50.9	282,340	0.02%	大買/大賣/
2021/05/26	670	94.63	605	94.87	98.80	65	273,176	0.02%	大買/大賣/
2021/05/25	574	90.21	616	91.96	91.00	-42	264,602	-0.02%	大買/大賣/
2021/05/24	662	95.56	859	96.13	93.10	-197	258,762	-0.08%	大買/大賣/鉅額交易
2021/05/21	327	89.72	249.1	88.50	91.80	77.9	254,732	0.03%	大買/大賣/
2021/05/20	399	83.76	342	83.60	83.50	57	249,501	0.02%	大買/大賣/
2021/05/19	274	78.20	276	79.18	80.50	-2	240,679	0.00%	大買/大賣/
2021/05/18	185	70.72	103	71.84	73.20	82	240,357	0.03%	大買/大賣/
2021/05/17	129	69.38	265	70.02	66.60	-136	239,398	-0.06%	大買/大賣/鉅額交易
2021/05/14	237.2	76.24	206	75.76	74.00	31.2	231,834	0.01%	大買/大賣/
2021/05/13	485.1	81.42	434	81.78	79.20	51.1	223,617	0.02%	大買/大賣/
2021/05/12	223	92.85	47	90.87	87.90	176	219,837	0.08%	大買/鉅額交易
2021/05/11	229	98.21	227.1	98.69	97.60	1.9	217,333	0.00%	大買/大賣/
2021/05/10	206.1	98.29	409	95.85	100.50	-202.9	211,021	-0.10%	大買/大賣/鉅額交易
2021/05/07	215	87.76	166	87.96	91.50	49	205,669	0.02%	大買/大賣/
2021/05/06	170	86.63	205	88.66	84.30	-35	199,980	-0.02%	大買/大賣/
2021/05/05	226	84.71	160	84.68	87.00	66	194,188	0.03%	大買/大賣/
2021/05/04	440	84.54	252	87.16	80.00	188	188,143	0.10%	大買/大賣/鉅額交易
2021/05/03	85	86.59	261	86.62	87.70	-176	178,164	-0.10%	大賣/鉅額交易
2021/04/29	143	76.56	69	76.03	79.80	74	176,200	0.04%	大買/
2021/04/28	139	75.29	143	75.25	75.00	-4	175,065	0.00%	大買/大賣/
2021/04/27	68	70.72	93	71.14	72.00	-25	173,347	-0.01%
2021/04/26	109	65.80	126	65.09	66.40	-17	173,132	-0.01%	大買/大賣/
2021/04/23	119	58.70	54.6	59.63	60.40	64.4	171,013	0.04%	大買/
2021/04/22	27	60.56	1	62.10	59.60	26	164,496	0.02%
2021/04/21	0	0.00	28	62.47	62.70	-28	164,016	-0.02%
2021/04/20	5	53.90	3	56.40	57.00	2	164,103	0.00%
2021/04/19	2	55.30	32	54.78	55.00	-30	164,405	-0.02%
2021/04/16	15	48.00	23	49.03	50.60	-8	164,100	0.00%
2021/04/15	0	0.00	18	46.98	46.70	-18	164,510	-0.01%
2021/04/14	8	41.68	13	42.68	45.50	-5	164,583	0.00%
2021/04/13	0	0.00	10	46.70	44.80	-10	164,633	-0.01%
2021/04/12	51	46.10	6	46.18	46.10	45	164,629	0.03%
2021/04/09	13	42.16	6.1	43.00	42.75	7	165,508	0.00%
2021/04/08	52.5	46.30	32	46.35	46.20	20.5	166,041	0.01%
2021/04/07	31	46.17	20	45.55	46.35	11	163,315	0.01%
2021/04/06	24	41.98	42.1	42.79	44.15	-18.1	167,064	-0.01%
2021/04/01	12	40.02	19	39.73	40.15	-7	166,929	0.00%
2021/03/31	33	37.79	23.6	36.94	37.70	9.4	168,610	0.01%
2021/03/30	9	35.42	4	35.40	35.40	5	170,852	0.00%
2021/03/29	4	35.58	41.1	35.09	35.25	-37.1	173,799	-0.02%
2021/03/26	0	0.00	22	33.70	34.00	-22	177,613	-0.01%
2021/03/25	47	32.72	6.4	32.79	32.50	40.7	180,526	0.02%
2021/03/24	13	32.90	27.2	33.33	33.80	-14.2	183,190	-0.01%
2021/03/23	136	33.97	24.1	34.00	33.50	112	183,605	0.06%	大買/鉅額交易
2021/03/22	23	35.44	94.1	35.80	35.85	-71.1	183,839	-0.04%
2021/03/19	114	32.38	82.3	32.85	32.60	31.8	183,461	0.02%	大買/
2021/03/18	22	31.65	67.2	31.61	31.90	-45.2	179,519	-0.03%
2021/03/17	89	31.21	180	30.95	31.30	-91	178,101	-0.05%	大賣/
2021/03/16	124	30.31	56	30.58	30.05	68	175,723	0.04%	大買/
2021/03/15	84	30.35	114.1	30.36	31.30	-30.1	173,929	-0.02%	大賣/
2021/03/12	117.1	29.26	300	29.27	29.15	-183	171,598	-0.11%	大買/大賣/鉅額交易
2021/03/11	111	28.49	224	28.93	28.10	-113	167,339	-0.07%	大買/大賣/鉅額交易
2021/03/10	291.1	28.04	314	28.18	28.00	-23	164,597	-0.01%	大買/大賣/
2021/03/09	94	27.32	81.6	26.95	27.60	12.4	162,088	0.01%
2021/03/08	72	26.94	57	27.04	26.80	15	160,756	0.01%
2021/03/05	42	26.33	36	26.40	26.05	6	159,337	0.00%
2021/03/04	71.3	26.86	74	26.98	26.60	-2.8	158,383	0.00%
2021/03/03	57	26.98	80	27.14	27.60	-23	157,418	-0.01%
2021/03/02	447	28.41	322	28.28	27.10	125	155,628	0.08%	大買/大賣/鉅額交易
2021/02/26	98	28.18	83	28.52	29.00	15	151,002	0.01%
2021/02/25	199	28.71	207.7	28.85	28.50	-8.7	148,592	-0.01%	大買/大賣/
2021/02/24	177	28.32	226	28.71	27.90	-49	146,173	-0.03%	大買/大賣/
2021/02/23	222	28.86	176	28.85	28.25	46	142,744	0.03%	大買/大賣/
2021/02/22	55	27.62	52	27.90	28.15	3	136,924	0.00%
2021/02/19	60	25.13	51	25.33	25.60	9	134,800	0.01%
2021/02/18	95	24.89	62	25.20	25.55	33	132,533	0.02%
2021/02/17	113	22.57	182	22.72	23.65	-69	127,312	-0.05%	大買/大賣/
2021/02/05	71	21.82	46	21.64	21.50	25	124,684	0.02%
2021/02/04	20	21.90	21	21.93	21.95	-1	124,262	0.00%
2021/02/03	211	21.98	248	21.67	21.60	-37	123,587	-0.03%	大買/大賣/
2021/02/02	29	20.34	303	20.87	20.95	-274	119,774	-0.23%	大賣/鉅額交易
2021/02/01	284	19.08	85	19.14	19.05	199	118,145	0.17%	大買/鉅額交易
2021/01/29	44	19.97	28	20.01	19.75	16	116,569	0.01%
2021/01/28	68	20.78	43	21.00	20.70	25	115,488	0.02%
2021/01/27	72	21.29	2	21.55	20.80	70	114,260	0.06%
2021/01/26	113	21.97	98	21.99	21.60	15	112,583	0.01%	大買/
2021/01/25	74	23.06	59.6	23.20	23.00	14.4	110,642	0.01%
2021/01/22	91	21.84	77	22.20	22.60	14	108,188	0.01%
2021/01/21	48	21.08	48	21.49	20.85	0	105,576	0.00%
2021/01/20	31	20.77	35	20.61	20.20	-4	101,734	0.00%
2021/01/19	117	24.30	37	24.29	21.85	80	97,764	0.08%	大買/
2021/01/18	22	22.15	0	0.00	23.80	22	93,141	0.02%
2021/01/15	5	23.35	0	0.00	23.35	5	92,675	0.01%
2021/01/14	1	24.75	0	0.00	25.90	1	92,322	0.00%
2021/01/13	1	25.35	10	24.50	24.00	-9	91,662	-0.01%
2021/01/12	21	25.70	0	0.00	25.70	21	90,925	0.02%
2021/01/11	0	0.00	8	28.48	28.55	-8	90,036	-0.01%
2021/01/08	2	25.65	19	26.40	27.30	-17	89,573	-0.02%
2021/01/07	0	0.00	63	25.95	25.95	-63	88,545	-0.07%
2021/01/06	31	29.79	10	29.90	28.80	21	87,849	0.02%
2021/01/05	0	0.00	30	31.20	32.00	-30	87,095	-0.03%
2021/01/04	15	30.98	27	31.65	32.15	-12	86,404	-0.01%
2020/12/31	46	27.94	3	28.25	29.25	43	84,864	0.05%
2020/12/30	52	27.01	6	26.38	27.50	46	83,413	0.06%
2020/12/29	126	27.10	192	27.04	27.90	-66	81,779	-0.08%	大買/大賣/
2020/12/28	33	24.47	115	25.24	25.40	-82	76,844	-0.11%	大賣/
2020/12/25	83	22.94	27	23.05	23.10	56	75,571	0.07%
2020/12/24	215	20.61	39	20.62	21.00	176	72,724	0.24%	大買/鉅額交易
2020/12/23	36.5	18.84	39.3	19.64	20.40	-2.8	69,285	0.00%
2020/12/22	82	19.30	30	19.11	18.55	52	65,900	0.08%
2020/12/21	19	17.69	62	18.65	18.95	-43	61,267	-0.07%
2020/12/18	77	16.75	95	16.78	17.25	-18	57,813	-0.03%
2020/12/17	50.3	15.61	1.1	15.75	15.70	49.2	54,615	0.09%
2020/12/16	20	15.85	0	0.00	15.85	20	53,429	0.04%
2020/12/15	30	15.56	69	15.69	15.55	-39	51,443	-0.08%
2020/12/14	0	0.00	40	14.46	15.05	-40	47,680	-0.08%
2020/12/11	38	13.88	35	13.76	13.70	3	45,914	0.01%
2020/12/10	23	14.53	18	14.51	14.35	5	44,395	0.01%
2020/12/09	49	14.22	52	14.26	14.40	-3	43,318	-0.01%
2020/12/08	29	13.87	91	13.87	14.05	-62	41,790	-0.15%
2020/12/07	4	12.90	6	13.00	12.85	-2	39,863	-0.01%
2020/12/04	43	12.77	4	12.74	12.85	39	39,614	0.10%
2020/12/03	12	12.91	6	12.92	12.75	6	39,836	0.02%
2020/12/02	16	13.04	18	13.10	12.90	-2	39,983	-0.01%
2020/12/01	23	12.93	4	12.80	13.05	19	39,773	0.05%
2020/11/30	77	13.56	0	0.00	13.25	77	39,186	0.20%
2020/11/27	33	13.56	30	13.60	13.60	3	38,799	0.01%
2020/11/26	12	13.47	30	13.55	13.55	-18	39,024	-0.05%
2020/11/25	40	13.19	35	13.58	13.60	5	37,940	0.01%
2020/11/24	31	13.29	4	13.16	13.05	27	36,503	0.07%
2020/11/23	23	12.93	13	12.93	13.00	10	36,077	0.03%
2020/11/20	18	12.67	2	12.65	12.80	16	36,061	0.04%
2020/11/19	11	12.74	2	12.75	12.75	9	35,891	0.03%
2020/11/18	1	12.90	35	12.99	13.00	-34	35,285	-0.10%
2020/11/17	2	12.28	15	12.55	12.50	-13	34,088	-0.04%
2020/11/16	11	12.55	2	12.60	12.50	9	33,507	0.03%
2020/11/13	36	12.42	11	12.69	12.50	25	32,987	0.08%
2020/11/12	59	12.68	14	12.83	12.35	45	32,192	0.14%
2020/11/11	37	12.94	3	12.80	13.55	34	31,069	0.11%
2020/11/10	24	13.75	19	13.58	13.60	5	29,680	0.02%
2020/11/09	46	13.70	95	13.84	14.10	-49	27,977	-0.18%
2020/11/06	4	12.51	36	12.81	12.90	-32	26,436	-0.12%
2020/11/05	26	12.24	10	12.34	12.25	16	25,773	0.06%
2020/11/04	45	12.01	17	12.34	12.50	28	25,082	0.11%
2020/11/03	2	11.80	45	11.79	11.75	-43	24,036	-0.18%
2020/11/02	6	11.65	6	11.68	11.60	0	23,624	0.00%
2020/10/30	57	11.40	17	11.74	11.50	40	23,097	0.17%
2020/10/29	16	11.05	17	11.29	11.60	-1	22,271	0.00%
2020/10/28	19	11.52	4	11.45	11.45	15	21,599	0.07%
2020/10/27	38	11.71	1	11.70	12.00	37	20,898	0.18%
2020/10/26	9	11.62	8	11.93	12.10	1	19,703	0.01%
2020/10/23	4	10.98	8	10.73	11.00	-4	17,875	-0.02%
2020/10/21	104	10.55	0	0.00	10.55	104	17,269	0.60%	大買/鉅額交易
2020/10/20	1	10.30	5	10.45	10.60	-4	17,162	-0.02%
2020/10/19	1	10.45	0	0.00	10.45	1	16,970	0.01%
2020/10/14	0	0.00	20	10.15	10.20	-20	16,227	-0.12%
2020/09/29	0	0.00	30	9.55	9.61	-30	14,902	-0.20%
2020/09/28	30	9.57	0	0.00	9.45	30	14,780	0.20%
2020/09/25	6	9.35	0	0.00	9.75	6	14,620	0.04%
2020/09/24	5	9.09	0	0.00	9.01	5	14,303	0.03%
2020/09/22	0	0.00	1	10.05	9.97	-1	13,868	-0.01%
2020/09/18	1	9.98	0	0.00	9.88	1	13,530	0.01%
2020/09/16	0	0.00	24	10.00	9.81	-24	13,283	-0.18%
2020/09/14	14	10.25	0	0.00	10.10	14	12,854	0.11%
2020/09/11	0	0.00	21	10.43	10.20	-21	12,460	-0.17%
2020/09/10	1	11.15	0	0.00	10.95	1	11,789	0.01%
2020/09/09	4	11.30	10	11.15	11.30	-6	11,470	-0.05%
2020/09/08	20	11.40	20	11.33	11.25	0	11,174	0.00%
2020/09/07	11	11.65	24	11.83	11.95	-13	10,524	-0.12%
2020/09/04	10	11.05	12	11.13	11.50	-2	9,850	-0.02%
2020/09/03	5	11.15	35	11.07	11.05	-30	9,363	-0.32%
2020/09/02	1	10.50	9	10.80	11.00	-8	8,900	-0.09%
2020/09/01	47	10.72	9	10.63	10.60	38	8,377	0.45%
2020/08/31	0	0.00	51	10.10	10.10	-51	7,563	-0.67%
2020/08/27	60	9.42	0	0.00	9.36	60	6,942	0.86%
2020/08/26	14	9.42	45	9.59	9.61	-31	6,374	-0.49%
2020/08/25	10	8.62	10	8.62	8.74	0	5,435	0.00%
2020/08/24	5	7.85	5	7.90	7.95	0	5,058	0.00%
2020/08/21	7	7.86	14	7.93	7.84	-7	4,964	-0.14%
2020/08/20	11	7.76	11	8.01	7.67	0	4,796	0.00%
2020/08/18	40	8.46	0	0.00	8.43	40	4,353	0.92%
2020/08/14	2	8.23	36	8.39	8.59	-34	3,969	-0.86%
2020/08/13	0	0.00	17	7.94	7.89	-17	3,491	-0.49%
2020/08/12	44	7.44	10	7.35	7.69	34	3,270	1.04%
2020/08/11	39	7.64	0	0.00	7.81	39	2,909	1.34%
2020/08/10	5	7.07	5	7.10	7.10	0	2,437	0.00%
2020/07/28	0	0.00	5	6.07	6.06	-5	2,287	-0.22%
2020/07/03	0.4	6.47	0	0.00	6.51	0.4	3,160	0.01%
2020/07/02	0	0.00	5.1	6.42	6.45	-5.1	3,143	-0.16%
2020/05/29	3	6.62	0	0.00	6.50	3	3,313	0.09%
2020/05/18	0	0.00	6	6.36	6.36	-6	3,153	-0.19%
2020/05/14	1	6.44	0	0.00	6.39	1	3,195	0.03%
2020/05/13	2	6.30	0	0.00	6.59	2	3,177	0.06%
2020/05/12	3	6.33	0	0.00	6.31	3	3,173	0.09%
2020/05/08	0	0.00	4	6.40	6.37	-4	3,119	-0.13%
2020/05/07	4	6.35	0	0.00	6.38	4	3,107	0.13%
2020/05/04	10	6.62	15	6.59	6.57	-5	3,036	-0.16%
2020/04/29	0	0.00	11	6.60	6.79	-11	2,847	-0.39%
2020/04/28	21	6.11	0	0.00	6.25	21	2,604	0.81%
2020/04/10	0	0.00	3	5.40	5.50	-3	2,095	-0.14%
2020/04/08	3	5.21	0	0.00	5.24	3	2,024	0.15%
2020/03/27	0	0.00	1	5.33	5.18	-1	1,934	-0.05%
2020/03/26	1	5.19	0	0.00	5.25	1	1,915	0.05%
2020/02/04	0	0.00	0	6.48	6.49	0	1,359	0.00%
2019/12/25	0	0.00	10	7.24	7.24	-10	1,294	-0.77%
2019/12/11	0	0.00	0.7	7.23	7.28	-0.7	1,324	-0.05%
2019/11/28	2	7.04	0	0.00	7.09	2	1,212	0.16%
2019/10/03	5	7.65	0	0.00	7.65	5	2,144	0.23%
2019/09/25	1	7.88	0	0.00	7.87	1	2,339	0.04%
2019/09/24	2	7.91	0	0.00	7.90	2	2,362	0.08%
2019/09/23	4	7.94	0	0.00	7.94	4	2,359	0.17%
2019/09/20	2	7.91	0	0.00	7.90	2	2,370	0.08%
2019/09/18	5	7.98	6	8.05	8.00	-1	2,360	-0.04%
2019/09/17	4	7.89	0	0.00	7.88	4	2,358	0.17%
2019/09/11	2	7.97	0	0.00	7.96	2	2,389	0.08%
2019/09/10	0	0.00	4	8.06	8.01	-4	2,398	-0.17%
2019/09/04	1	8.01	0	0.00	8.05	1	2,436	0.04%
2019/08/21	9	7.94	0	0.00	8.00	9	2,453	0.37%
2019/06/14	0	0.00	3	8.12	8.09	-3	1,586	-0.19%
2019/06/12	3	7.99	1	8.00	7.99	2	1,592	0.13%
2019/05/03	0	0.00	4	8.91	8.90	-4	1,735	-0.23%
2019/04/11	0	0.00	4	8.74	8.75	-4	1,619	-0.25%
2019/04/02	1	8.57	0	0.00	8.61	1	1,663	0.06%
2019/03/27	2	8.58	0	0.00	8.58	2	1,704	0.12%
2019/03/25	2	8.68	0	0.00	8.66	2	1,799	0.11%
2019/03/22	1	8.86	0	0.00	8.84	1	1,906	0.05%
2019/03/12	1	8.98	0	0.00	8.98	1	2,032	0.05%
2019/03/05	10	9.17	0	0.00	9.15	10	2,346	0.43%
2019/03/04	0	0.00	1	9.22	9.24	-1	2,398	-0.04%
2019/02/27	0	0.00	110	9.23	9.23	-110	2,427	-4.53%	大賣/鉅額交易
2019/02/15	20	8.83	0	0.00	8.82	20	2,290	0.87%
2019/02/14	10	8.83	0	0.00	8.82	10	2,299	0.43%
2019/02/12	10	8.79	0	0.00	8.86	10	2,333	0.43%
2019/02/11	10	8.81	0	0.00	8.81	10	2,383	0.42%
2019/01/24	0	0.00	1	8.93	8.95	-1	2,470	-0.04%
2019/01/15	0	0.00	10	8.74	8.75	-10	2,710	-0.37%
2019/01/14	1	8.70	0	0.00	8.68	1	2,796	0.04%
2019/01/03	10	8.78	0	0.00	8.80	10	3,204	0.31%
2018/12/18	0	0.00	1	9.32	9.21	-1	3,158	-0.03%
2018/12/17	0	0.00	17	9.21	9.41	-17	3,083	-0.55%
2018/12/13	21	8.97	7	9.04	9.00	14	2,963	0.47%
2018/12/10	1	8.69	0	0.00	8.68	1	2,871	0.03%
2018/12/06	1	8.91	0	0.00	8.82	1	2,845	0.04%
2018/12/04	10	8.98	11	9.09	9.06	-1	2,838	-0.04%
2018/12/03	43	9.01	1	9.15	9.00	42	2,786	1.51%
2018/11/30	10	8.93	0	0.00	9.04	10	2,686	0.37%
2018/11/29	1	8.95	0	0.00	8.94	1	2,650	0.04%
2018/11/28	10	9.06	4	9.14	9.19	6	2,597	0.23%
2018/11/27	0	0.00	30	9.00	9.00	-30	2,525	-1.19%
2018/11/26	15	8.70	16	8.68	8.63	-1	2,460	-0.04%
2018/11/21	0	0.00	31	8.53	8.56	-31	2,397	-1.29%
2018/11/20	0	0.00	3	8.44	8.39	-3	2,375	-0.13%
2018/11/15	1	8.28	0	0.00	8.27	1	2,407	0.04%
2018/11/09	34	8.31	0	0.00	8.31	34	2,493	1.36%
2018/11/08	0	0.00	39	8.44	8.47	-39	2,506	-1.56%
2018/11/02	0	0.00	4	8.49	8.45	-4	2,611	-0.15%
2018/11/01	1	8.52	0	0.00	8.55	1	2,600	0.04%
2018/10/23	0	0.00	6.1	8.77	8.66	-6.1	2,480	-0.25%
2018/10/19	20	8.80	2	8.92	8.72	18	2,364	0.76%
2018/10/08	1	8.39	0	0.00	8.41	1	2,071	0.05%
2018/09/27	45	8.80	0	0.00	8.82	45	2,140	2.10%
2018/09/14	0	0.00	1	8.82	8.82	-1	2,426	-0.04%
2018/09/10	1	8.49	0	0.00	8.45	1	2,504	0.04%
2018/09/03	1	8.83	0	0.00	8.76	1	2,846	0.04%
2018/08/23	0	0.00	1	8.96	8.96	-1	3,417	-0.03%
2018/08/22	0	0.00	1	8.82	8.79	-1	3,439	-0.03%
2018/08/14	1	8.57	0	0.00	8.63	1	3,676	0.03%
2018/08/13	1	8.72	0	0.00	8.62	1	3,732	0.03%
2018/08/07	10	9.34	0	0.00	9.30	10	3,893	0.26%
2018/07/24	0	0.00	1	9.34	9.38	-1	4,492	-0.02%
2018/07/16	0	0.00	4	8.99	8.97	-4	4,531	-0.09%
2018/07/11	5	8.99	0	0.00	8.97	5	4,554	0.11%
2018/07/06	1	8.65	0	0.00	8.73	1	4,603	0.02%
2018/06/29	0	0.00	1	9.08	9.00	-1	4,592	-0.02%
2018/06/28	1	8.79	0	0.00	8.80	1	4,563	0.02%
2018/06/27	2	9.05	0	0.00	8.98	2	4,560	0.04%
2018/06/26	1	9.13	0	0.00	9.22	1	4,471	0.02%
2018/06/25	1	9.49	0	0.00	9.33	1	4,410	0.02%
2018/06/21	0	0.00	2	9.59	9.55	-2	4,389	-0.05%
2018/06/14	0	0.00	45.3	9.87	9.89	-45.3	4,375	-1.04%
2018/06/13	40	9.82	40	9.91	9.79	0	4,379	0.00%
2018/06/12	27	9.78	29	9.88	9.88	-2	4,309	-0.05%
2018/06/11	2	9.55	2	9.57	9.61	0	4,184	0.00%
2018/06/08	0	0.00	37	9.58	9.60	-37	4,190	-0.88%
2018/06/07	2	9.46	0	0.00	9.66	2	4,138	0.05%
2018/06/06	9	9.45	0	0.00	9.45	9	4,193	0.21%
2018/05/29	66	9.49	0	0.00	9.48	66	4,162	1.59%
2018/05/28	0	0.00	60	9.75	9.75	-60	4,399	-1.36%
2018/05/25	0	0.00	2	9.36	9.38	-2	4,465	-0.04%
2018/05/24	0	0.00	10	9.38	9.37	-10	4,540	-0.22%
2018/05/22	0	0.00	10	9.39	9.42	-10	4,581	-0.22%
2018/05/16	5	9.51	0	0.00	9.50	5	4,906	0.10%
2018/05/14	4	9.82	0	0.00	9.61	4	5,161	0.08%
2018/05/11	15	10.34	0	0.00	10.30	15	4,930	0.30%
2018/05/07	40	10.60	0	0.00	10.40	40	4,948	0.81%
2018/05/04	4	10.40	0	0.00	10.35	4	4,866	0.08%
2018/05/03	0	0.00	20	10.40	10.40	-20	4,871	-0.41%
2018/04/30	0	0.00	5	10.33	10.30	-5	5,019	-0.10%
2018/04/26	1	10.10	25	10.10	10.05	-24	5,030	-0.48%
2018/04/25	1	10.10	32	10.05	10.05	-31	5,063	-0.61%
2018/03/31	0	0.00	1	10.60	10.55	-1	7,542	-0.01%
2018/03/30	25	10.52	30	10.48	10.45	-5	7,564	-0.07%
2018/03/29	12	10.40	12	10.45	10.40	0	7,572	0.00%
2018/03/28	32	10.45	32	10.49	10.40	0	7,594	0.00%
2018/03/26	5	10.45	5	10.35	10.35	0	7,685	0.00%
2018/03/23	7	10.49	6	10.45	10.40	1	7,683	0.01%
2018/03/22	71	10.90	70	10.70	10.70	1	7,646	0.01%
2018/03/21	1	10.95	1	10.80	10.80	0	7,638	0.00%
2018/03/20	40	11.00	40	10.90	10.90	0	7,639	0.00%
2018/03/19	75	11.08	0	0.00	10.95	75	7,698	0.97%
2018/03/16	20	10.90	20	10.80	10.80	0	7,677	0.00%
2018/03/15	26	10.90	25	10.87	10.85	1	7,682	0.01%
2018/03/14	5	11.10	5	10.95	10.95	0	7,727	0.00%
2018/03/13	25	11.15	0	0.00	11.05	25	7,792	0.32%
2018/03/09	0	0.00	1	10.95	10.90	-1	7,874	-0.01%
2018/03/07	1	10.70	0	0.00	10.60	1	8,167	0.01%
2018/03/06	24	10.70	22	10.70	10.70	2	8,362	0.02%
2018/03/05	15	10.95	15	10.90	10.90	0	8,755	0.00%
2018/03/02	29	11.14	27	11.06	11.05	2	8,747	0.02%
2018/03/01	65	10.66	98	10.88	11.30	-33	8,897	-0.37%
2018/02/27	20	10.40	41	10.50	10.40	-21	8,617	-0.24%
2018/02/26	5	10.20	10	10.15	10.15	-5	8,471	-0.06%
2018/02/23	5	10.10	15	10.15	10.15	-10	8,441	-0.12%
2018/02/22	39	10.24	35	10.15	10.15	4	8,455	0.05%
2018/02/21	0	0.00	42	10.10	10.15	-42	8,486	-0.49%
2018/02/12	7	9.78	9	9.83	9.82	-2	8,456	-0.02%
2018/02/09	31	9.59	26	9.73	9.80	5	8,411	0.06%
2018/02/08	13	10.25	0	0.00	10.20	13	8,147	0.16%
2018/02/07	70	10.75	71	10.55	10.55	-1	8,001	-0.01%
2018/02/06	8	10.59	5	10.55	10.60	3	7,923	0.04%
2018/02/05	6	11.33	0	0.00	11.40	6	7,757	0.08%
2018/01/30	5	11.60	0	0.00	11.60	5	7,993	0.06%
2018/01/29	5	11.65	3	11.70	11.70	2	8,041	0.02%
2018/01/25	30	11.75	15	11.70	11.70	15	8,245	0.18%
2018/01/24	20	11.95	37	11.89	11.90	-17	8,221	-0.21%
2018/01/23	7	11.61	0	0.00	11.60	7	8,132	0.09%
2018/01/19	6	11.85	0	0.00	11.80	6	8,295	0.07%
2018/01/18	2	11.85	0	0.00	11.90	2	8,265	0.02%
2018/01/17	30	12.03	30	11.90	11.90	0	8,348	0.00%
2018/01/16	5	11.95	0	0.00	11.95	5	8,434	0.06%
2018/01/15	14	12.00	14	12.06	12.00	0	8,478	0.00%
2018/01/12	36	12.00	0	0.00	12.00	36	8,499	0.42%
2018/01/11	2	12.00	2	12.25	11.90	0	8,509	0.00%
2018/01/10	2	12.00	15	12.00	12.00	-13	8,512	-0.15%
2018/01/05	30	12.35	0	0.00	12.30	30	8,333	0.36%
2018/01/03	25	12.15	25	12.25	12.15	0	8,162	0.00%
2018/01/02	25	12.45	20	12.29	12.40	5	8,047	0.06%