陽明 (2609)-宏遠-光隆券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3453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-光隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-光隆券商分點個股進出
宏遠-光隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	27	58.39	274.5	59.68	60.60	-247.5	47,517	-0.52%	大賣/鉅額交易
2024/05/09	26	54.93	111	54.90	55.10	-85	41,522	-0.20%	大賣/
2024/05/08	25	52.80	27	53.03	52.20	-2	38,724	-0.01%
2024/05/07	12	52.49	50	52.29	52.50	-38	37,648	-0.10%
2024/05/06	20	50.55	1.3	50.57	50.60	18.7	36,577	0.05%
2024/05/03	4	50.43	2	51.20	50.40	2	36,422	0.01%
2024/05/02	17	51.81	14	51.37	51.30	3	35,869	0.01%
2024/04/30	5	52.20	17	52.30	52.20	-12	34,907	-0.03%
2024/04/29	116	54.32	69	53.79	52.90	47	34,260	0.14%	大買/
2024/04/26	17	49.81	90.1	50.38	51.80	-73.1	31,859	-0.23%
2024/04/25	1	46.75	4	46.80	47.10	-3	28,881	-0.01%
2024/04/24	3	46.53	4	46.41	46.70	-1	29,490	0.00%
2024/04/23	0	0.00	4	45.83	45.85	-4	30,084	-0.01%
2024/04/22	16	45.97	14.4	46.93	45.60	1.7	31,047	0.01%
2024/04/19	8	45.06	31	45.33	45.15	-23	31,099	-0.07%
2024/04/18	12	43.78	10	43.80	43.80	2	31,794	0.01%
2024/04/17	17	43.94	4	43.88	43.95	13	32,544	0.04%
2024/04/16	17	44.01	2	43.70	43.80	15	35,643	0.04%
2024/04/15	1	45.25	6	45.34	45.20	-5	38,172	-0.01%
2024/04/12	2	45.20	10	45.20	45.20	-8	39,648	-0.02%
2024/04/11	3	45.00	8	45.00	45.00	-5	42,860	-0.01%
2024/04/10	6	44.64	11	44.88	44.40	-5	47,471	-0.01%
2024/04/09	4	45.31	3	45.25	44.95	1	49,252	0.00%
2024/04/08	8	43.79	2	43.70	45.10	6	51,653	0.01%
2024/04/03	4	43.88	3	43.85	43.80	1	51,965	0.00%
2024/04/02	0	0.00	21	44.34	44.45	-21	52,810	-0.04%
2024/04/01	1	44.30	8	44.42	44.30	-7	54,419	-0.01%
2024/03/29	7	44.35	31	44.46	44.40	-24	57,040	-0.04%
2024/03/28	43	44.24	3	44.12	44.10	40	61,145	0.07%
2024/03/27	22.1	44.35	5	44.33	44.15	17.1	66,969	0.03%
2024/03/26	25	44.58	17	44.43	44.15	8	72,282	0.01%
2024/03/25	11	45.69	34	45.60	45.60	-23	74,413	-0.03%
2024/03/22	30	45.19	1	45.40	45.15	29	78,776	0.04%
2024/03/21	8	45.95	12	45.81	45.45	-4	82,392	0.00%
2024/03/20	19	45.24	11	44.97	44.95	8	82,759	0.01%
2024/03/19	8	45.45	21	45.42	45.30	-13	82,606	-0.02%
2024/03/18	19	45.11	16.2	45.15	45.15	2.8	82,626	0.00%
2024/03/15	12	46.00	9	46.37	46.50	3	82,622	0.00%
2024/03/14	6.1	47.94	1	48.15	47.75	5.1	81,884	0.01%
2024/03/13	4	48.95	25	48.95	48.70	-21	81,628	-0.03%
2024/03/12	15.2	48.79	35	48.86	48.95	-19.8	81,399	-0.02%
2024/03/11	7	48.56	45	48.50	48.60	-38	81,293	-0.05%
2024/03/08	23.2	47.80	34	47.98	47.55	-10.8	81,533	-0.01%
2024/03/07	25	48.17	3	48.22	48.00	22	81,653	0.03%
2024/03/06	10	48.43	2	48.45	48.00	8	81,835	0.01%
2024/03/05	15	48.74	0	0.00	48.60	15	81,797	0.02%
2024/03/04	13.1	48.52	4	48.41	48.90	9.1	81,501	0.01%
2024/03/01	12.1	49.10	35	49.11	49.15	-22.9	81,079	-0.03%
2024/02/29	17	49.70	10	49.63	49.85	7	80,766	0.01%
2024/02/27	7.7	48.72	2	48.93	48.55	5.7	80,194	0.01%
2024/02/26	7.1	48.80	9	48.74	48.70	-1.9	79,816	0.00%
2024/02/23	17	49.36	6	49.48	49.10	11	79,548	0.01%
2024/02/22	13	49.72	21.7	49.88	49.95	-8.7	79,046	-0.01%
2024/02/21	10	48.84	3.1	49.09	48.35	6.9	77,991	0.01%
2024/02/20	12	48.23	27.1	48.28	48.15	-15.1	76,991	-0.02%
2024/02/19	1	46.60	0.2	46.95	46.90	0.8	76,623	0.00%
2024/02/16	6	47.33	3	47.28	46.90	3	76,622	0.00%
2024/02/15	15.6	45.99	19.2	46.25	46.65	-3.6	76,927	0.00%
2024/02/05	17	47.41	43	47.55	47.30	-26	76,416	-0.03%
2024/02/02	25.9	48.03	15	47.82	47.75	10.9	76,221	0.01%
2024/02/01	5	48.95	11	48.76	49.15	-6	75,807	-0.01%
2024/01/31	17	48.24	14.5	47.94	47.85	2.5	75,447	0.00%
2024/01/30	3	48.50	0	0.00	48.50	3	75,144	0.00%
2024/01/29	4	48.75	3	48.97	48.80	1	75,025	0.00%
2024/01/26	12.5	48.92	1	48.90	48.90	11.5	74,848	0.02%
2024/01/25	5	49.33	3	49.32	49.25	2	74,575	0.00%
2024/01/24	4	50.13	4	50.10	49.80	0	74,259	0.00%
2024/01/23	4	49.56	11	49.78	49.45	-7	73,968	-0.01%
2024/01/22	16	49.05	7	49.49	49.80	9	73,435	0.01%
2024/01/19	39	50.68	1	50.80	50.90	38	72,698	0.05%
2024/01/18	15	50.30	5	50.67	51.30	10	72,119	0.01%
2024/01/17	19	50.20	18	49.96	49.75	1	71,254	0.00%
2024/01/16	4	51.45	7	52.64	51.10	-3	70,167	0.00%
2024/01/15	47	52.59	4	52.50	52.20	43	69,052	0.06%
2024/01/12	23	51.37	37	51.42	51.80	-14	68,101	-0.02%
2024/01/11	14.1	49.30	22	49.63	49.30	-7.9	66,573	-0.01%
2024/01/10	68.4	48.96	29	48.96	48.80	39.4	65,947	0.06%
2024/01/09	141.7	52.09	26	51.95	51.70	115.7	62,747	0.18%	大買/鉅額交易
2024/01/08	34.3	57.14	36	57.56	56.50	-1.7	59,929	0.00%
2024/01/05	110	57.94	99	57.72	58.00	11	58,241	0.02%	大買/
2024/01/04	51	56.86	154.9	56.79	57.30	-103.9	54,924	-0.19%	大賣/鉅額交易
2024/01/03	23.2	54.22	53.7	54.18	54.00	-30.5	50,539	-0.06%
2024/01/02	80	53.50	86.1	53.89	53.00	-6.1	48,572	-0.01%
2023/12/29	25.2	51.80	5.1	51.56	51.30	20.1	46,003	0.04%
2023/12/28	9.7	52.24	10	52.06	51.90	-0.3	45,551	0.00%
2023/12/27	36	53.11	84.2	53.35	52.60	-48.2	44,588	-0.11%
2023/12/26	71.1	52.34	52	52.85	52.00	19.1	43,061	0.04%
2023/12/25	218.5	52.77	52.9	52.58	51.80	165.6	40,417	0.41%	大買/鉅額交易
2023/12/22	178	56.89	232.8	57.15	57.50	-54.8	36,363	-0.15%	大買/大賣/
2023/12/21	84	52.80	336.4	53.91	55.40	-252.4	30,431	-0.83%	大賣/鉅額交易
2023/12/20	43.1	49.64	67.1	49.36	50.40	-24	25,050	-0.10%
2023/12/19	68	49.23	121.2	49.45	49.30	-53.2	22,532	-0.24%	大賣/
2023/12/18	31.1	47.28	81	47.21	47.85	-49.9	18,279	-0.27%
2023/12/15	4	44.00	35	44.07	44.25	-31	14,910	-0.21%
2023/12/14	11	42.97	5	43.04	42.75	6	14,410	0.04%
2023/12/13	1	43.50	0	0.00	43.20	1	14,666	0.01%
2023/12/12	22	44.28	22.4	44.37	44.00	-0.4	16,436	0.00%
2023/12/11	13	44.29	4.1	44.01	44.00	8.9	16,360	0.05%
2023/12/08	23	43.83	1	43.65	44.00	22	16,264	0.14%
2023/12/07	6	43.90	1	44.25	43.70	5	16,227	0.03%
2023/12/06	2	44.30	20	44.58	44.65	-18	16,207	-0.11%
2023/12/05	4	45.21	75.2	44.75	44.85	-71.2	16,069	-0.44%
2023/12/04	53	44.46	43	44.89	45.15	10	15,536	0.06%
2023/12/01	3	43.20	19	43.18	43.30	-16	14,717	-0.11%
2023/11/30	16	42.25	3	42.35	42.00	13	14,382	0.09%
2023/11/29	1	42.30	2	42.40	42.55	-1	14,303	-0.01%
2023/11/28	3	42.50	16	42.58	42.65	-13	14,280	-0.09%
2023/11/27	1	42.05	5	42.00	42.00	-4	14,187	-0.03%
2023/11/24	4	41.45	2	41.58	41.75	2	14,230	0.01%
2023/11/22	6	41.73	3	41.95	41.55	3	14,285	0.02%
2023/11/21	3	41.90	2	41.90	41.90	1	14,315	0.01%
2023/11/20	3	41.83	0	0.00	42.00	3	14,564	0.02%
2023/11/16	0	0.00	26	42.05	42.15	-26	14,689	-0.18%
2023/11/15	2	41.55	2	41.90	42.10	0	14,752	0.00%
2023/11/14	7	42.01	2	42.95	41.50	5	15,292	0.03%
2023/11/13	0	0.00	1	42.00	41.45	-1	15,000	-0.01%
2023/11/10	9	41.32	8	41.43	41.30	1	15,307	0.01%
2023/11/09	12	41.92	2	41.85	41.85	10	15,399	0.07%
2023/11/08	1	41.90	4.1	41.98	41.90	-3.1	15,698	-0.02%
2023/11/07	8	42.22	1	42.20	42.25	7	15,767	0.04%
2023/11/06	5	42.00	12	42.31	42.30	-7	15,975	-0.04%
2023/11/03	0	0.00	10	43.09	43.25	-10	15,983	-0.06%
2023/11/02	0	0.00	1	42.45	42.65	-1	16,076	-0.01%
2023/11/01	2	42.40	2	42.20	42.10	0	16,408	0.00%
2023/10/31	5.1	42.21	5	42.85	42.10	0.1	16,745	0.00%
2023/10/30	5	43.00	6	42.76	43.25	-1	16,865	-0.01%
2023/10/27	2	42.73	12	42.92	43.00	-10	16,907	-0.06%
2023/10/26	1	42.45	0	0.00	42.45	1	17,389	0.01%
2023/10/25	0	0.00	5	42.40	42.30	-5	17,925	-0.03%
2023/10/24	1	42.05	1	42.10	42.20	0	18,272	0.00%
2023/10/23	0	0.00	6	42.21	41.95	-6	18,667	-0.03%
2023/10/20	3	42.13	6	42.27	42.35	-3	18,868	-0.02%
2023/10/19	11	42.58	0	0.00	42.70	11	19,136	0.06%
2023/10/18	5	42.06	8	42.11	42.30	-3	19,637	-0.02%
2023/10/17	1	42.30	1	42.40	42.25	0	20,006	0.00%
2023/10/16	0	42.55	1	42.00	42.40	-1	20,676	0.00%
2023/10/13	13	42.67	3	42.50	42.55	10	21,410	0.05%
2023/10/12	11	42.76	0	0.00	43.10	11	21,726	0.05%
2023/10/11	9	43.16	25	42.83	42.55	-16	22,300	-0.07%
2023/10/06	2	44.85	8	45.22	45.00	-6	23,265	-0.03%
2023/10/05	0	0.00	8	44.90	44.90	-8	24,382	-0.03%
2023/10/04	11	44.37	0	0.00	44.55	11	24,984	0.04%
2023/10/03	2	44.40	10	44.35	44.10	-8	25,836	-0.03%
2023/10/02	1	44.55	17	44.80	44.45	-16	26,366	-0.06%
2023/09/28	22	45.51	14	45.50	45.45	8	27,236	0.03%
2023/09/27	2	46.08	10	46.60	45.90	-8	30,489	-0.03%
2023/09/26	1	45.65	66	45.99	45.95	-65	33,006	-0.20%
2023/09/25	6	45.58	0	0.00	45.95	6	37,459	0.02%
2023/09/22	4	45.75	8	45.80	45.80	-4	39,241	-0.01%
2023/09/21	6	45.67	7	45.69	45.60	-1	39,654	0.00%
2023/09/20	25.5	46.66	32	46.67	46.30	-6.5	39,877	-0.02%
2023/09/19	13	45.31	30	45.80	45.85	-17	39,695	-0.04%
2023/09/18	18	45.63	33	45.73	45.50	-15	39,773	-0.04%
2023/09/15	45	46.43	81	46.69	46.45	-36	39,977	-0.09%
2023/09/14	2	44.45	3	44.20	44.60	-1	38,125	0.00%
2023/09/13	2	43.05	2	43.20	43.30	0	38,034	0.00%
2023/09/12	12	42.96	17	42.96	43.10	-5	38,359	-0.01%
2023/09/11	2	42.60	7	42.90	42.50	-5	38,623	-0.01%
2023/09/08	5	42.65	9	42.97	42.65	-4	38,922	-0.01%
2023/09/07	1	42.50	5	42.54	42.50	-4	39,057	-0.01%
2023/09/06	6	42.86	12.6	43.16	42.60	-6.6	39,193	-0.02%
2023/09/05	13	43.17	18	43.31	43.30	-5	39,357	-0.01%
2023/09/04	23	42.82	38	42.86	42.90	-15	39,782	-0.04%
2023/09/01	22	42.24	1	42.25	42.10	21	39,716	0.05%
2023/08/31	10	42.25	40	42.67	42.25	-30	39,828	-0.08%
2023/08/30	9	42.37	2	42.25	42.25	7	39,936	0.02%
2023/08/29	5	42.31	19	42.36	42.50	-14	40,016	-0.03%
2023/08/28	8	41.68	17	41.87	42.00	-9	40,157	-0.02%
2023/08/25	10	42.17	14	42.11	42.05	-4	40,320	-0.01%
2023/08/24	39.5	42.36	6	42.13	41.95	33.5	40,373	0.08%
2023/08/23	9	43.61	7	43.31	42.95	2	40,250	0.00%
2023/08/22	16	43.14	6	43.26	43.30	10	40,211	0.02%
2023/08/21	9	43.43	6	43.22	43.10	3	40,225	0.01%
2023/08/18	54	44.40	56	44.44	43.90	-2	40,110	0.00%
2023/08/17	10	42.27	20	42.29	42.55	-10	39,468	-0.03%
2023/08/16	17.1	42.24	26	42.29	42.05	-8.9	39,345	-0.02%
2023/08/15	24	43.63	7	43.60	43.60	17	39,023	0.04%
2023/08/14	36	44.16	22	44.05	44.05	14	38,934	0.04%
2023/08/11	20	45.27	7	45.38	45.30	13	38,727	0.03%
2023/08/10	17	45.49	5.5	45.49	45.50	11.5	38,714	0.03%
2023/08/09	18.4	46.45	18	46.14	46.00	0.4	38,759	0.00%
2023/08/08	11	46.55	27.5	46.52	46.40	-16.5	38,698	-0.04%
2023/08/07	31.1	45.57	33	46.05	46.40	-1.9	38,780	0.00%
2023/08/04	43	46.86	71.5	47.03	47.15	-28.5	38,682	-0.07%
2023/08/02	57	46.51	103	46.58	46.45	-46	38,518	-0.12%	大賣/
2023/08/01	35	46.90	5	46.82	46.80	30	38,578	0.08%
2023/07/31	126.2	47.15	63	46.57	46.50	63.2	38,652	0.16%	大買/
2023/07/28	51	47.57	47	47.83	47.75	4	38,349	0.01%
2023/07/27	32.7	47.08	15	47.21	46.90	17.7	38,170	0.05%
2023/07/26	28	46.53	26	46.81	46.90	2	38,213	0.01%
2023/07/25	12.1	45.85	12	45.73	45.60	0.1	38,023	0.00%
2023/07/24	50.1	45.97	27	45.89	45.75	23.1	38,172	0.06%
2023/07/21	36	47.85	28	47.91	47.35	8	38,225	0.02%
2023/07/20	58.6	47.56	41	47.68	48.40	17.6	37,923	0.05%
2023/07/19	50.1	47.01	39	47.09	46.80	11.1	37,424	0.03%
2023/07/18	52	45.80	58	46.21	46.30	-6	37,107	-0.02%
2023/07/17	49.1	45.18	23	45.29	45.05	26.1	36,551	0.07%
2023/07/14	42.1	44.94	14	45.20	44.60	28.1	36,353	0.08%
2023/07/13	52.6	44.70	134.5	44.82	44.00	-81.9	36,109	-0.23%	大賣/
2023/07/12	68.7	46.56	31	46.61	46.25	37.7	35,144	0.11%
2023/07/11	51.2	48.64	38	48.45	48.40	13.2	34,359	0.04%
2023/07/10	31.4	49.33	33	49.13	48.85	-1.6	33,858	0.00%
2023/07/07	58.1	50.83	45	50.76	50.60	13.1	33,170	0.04%
2023/07/06	52	51.22	54	51.18	51.00	-2	32,733	-0.01%
2023/07/05	179.9	52.16	81.2	52.29	51.70	98.7	32,089	0.31%	大買/
2023/07/04	124.2	54.12	39.2	54.14	54.20	85	29,285	0.29%	大買/
2023/07/03	158	67.07	350.8	68.20	69.30	-192.8	26,890	-0.72%	大買/大賣/鉅額交易
2023/06/30	87	62.51	108	62.48	63.00	-21	22,631	-0.09%	大賣/
2023/06/29	34.1	60.11	15	59.94	60.10	19.1	20,969	0.09%
2023/06/28	23	60.51	13	60.57	60.70	10	20,607	0.05%
2023/06/27	4	61.30	49	61.35	61.10	-45	20,361	-0.22%
2023/06/26	35	61.45	5	61.52	61.10	30	20,295	0.15%
2023/06/21	75.5	61.74	8	62.21	61.50	67.5	20,189	0.33%
2023/06/20	24	63.62	1	63.50	63.20	23	19,866	0.12%
2023/06/19	19.5	63.83	2	63.95	63.50	17.5	19,802	0.09%
2023/06/16	11	64.58	33	64.72	64.80	-22	19,725	-0.11%
2023/06/15	19	63.99	12	64.10	64.10	7	19,599	0.04%
2023/06/14	13	64.05	9	64.17	64.30	4	19,652	0.02%
2023/06/13	31	62.96	24	63.03	63.20	7	20,100	0.03%
2023/06/12	3	62.37	10	62.38	63.00	-7	21,149	-0.03%
2023/06/09	9	62.72	72.2	62.74	62.90	-63.2	22,330	-0.28%
2023/06/08	25	62.55	20	62.68	62.60	5	23,461	0.02%
2023/06/07	10	61.64	4	61.68	61.70	6	26,858	0.02%
2023/06/06	2	61.45	4	61.58	61.70	-2	27,226	-0.01%
2023/06/05	9.1	61.05	10	60.96	60.90	-0.9	27,587	0.00%
2023/06/02	4	61.53	13	61.48	61.50	-9	27,811	-0.03%
2023/06/01	53	60.70	24	61.09	61.40	29	28,459	0.10%
2023/05/31	8	61.54	9	61.07	60.80	-1	29,434	0.00%
2023/05/30	12	61.99	3	61.60	61.30	9	29,898	0.03%
2023/05/29	1	62.20	8	61.95	62.00	-7	30,085	-0.02%
2023/05/26	7.1	61.51	14	61.41	61.30	-6.9	30,598	-0.02%
2023/05/25	4	61.33	3	61.23	61.10	1	31,159	0.00%
2023/05/24	10.2	61.80	1	61.80	61.90	9.2	31,696	0.03%
2023/05/23	5	61.86	1	62.00	61.70	4	32,291	0.01%
2023/05/22	3	62.03	3	61.57	62.10	0	32,291	0.00%
2023/05/19	7.3	61.21	6	61.48	61.30	1.3	32,218	0.00%
2023/05/18	15	61.23	0	0.00	61.30	15	32,251	0.05%
2023/05/17	9.1	61.29	3	61.43	61.20	6.1	32,327	0.02%
2023/05/16	6.1	61.23	8	60.86	60.90	-1.9	32,444	-0.01%
2023/05/15	14.1	60.29	75.3	60.62	61.20	-61.2	32,668	-0.19%
2023/05/12	5.1	60.36	1	60.50	60.20	4.1	32,769	0.01%
2023/05/11	22.3	60.65	11	60.41	60.10	11.3	32,791	0.03%
2023/05/10	10	61.13	31	61.19	61.60	-21	32,647	-0.06%
2023/05/09	17.1	60.53	6	60.32	60.30	11.1	32,509	0.03%
2023/05/08	19.2	60.60	2	60.60	60.50	17.2	32,727	0.05%
2023/05/05	16	61.11	14	61.06	61.20	2	33,125	0.01%
2023/05/04	22.2	60.78	3	60.97	60.80	19.2	33,362	0.06%
2023/05/03	40.5	61.01	12	60.80	60.70	28.5	33,379	0.09%
2023/05/02	49	61.47	22	62.05	61.90	27	33,340	0.08%
2023/04/28	15	62.93	12	63.13	63.10	3	33,450	0.01%
2023/04/27	90.2	61.96	0	0.00	61.70	90.2	33,449	0.27%
2023/04/26	41.1	62.60	6	62.67	62.40	35.1	33,449	0.10%
2023/04/25	27	64.54	2	64.20	63.70	25	33,282	0.08%
2023/04/24	4.1	64.78	1	64.70	64.70	3.1	33,348	0.01%
2023/04/21	37.3	65.72	18	65.43	64.90	19.3	33,497	0.06%
2023/04/20	11.2	66.66	24	67.13	66.40	-12.8	33,407	-0.04%
2023/04/19	22.1	66.13	12	66.23	66.00	10.1	33,575	0.03%
2023/04/18	23.2	66.75	17.5	66.66	66.40	5.7	33,590	0.02%
2023/04/17	16.2	67.70	87	67.66	67.70	-70.8	33,504	-0.21%
2023/04/14	7.1	66.88	17.7	66.92	66.80	-10.6	33,500	-0.03%
2023/04/13	4	66.38	19	66.35	66.30	-15	33,627	-0.04%
2023/04/12	14	66.33	24.2	66.30	66.40	-10.2	33,872	-0.03%
2023/04/11	9.1	65.77	10	65.93	65.60	-0.9	33,885	0.00%
2023/04/10	18.2	65.94	9	66.32	65.70	9.2	34,120	0.03%
2023/04/07	28.1	65.06	42	65.49	65.60	-13.9	34,136	-0.04%
2023/04/06	9.1	64.21	6	64.70	64.00	3.1	34,381	0.01%
2023/03/31	8.1	64.40	23	64.18	64.30	-14.9	34,969	-0.04%
2023/03/30	75	63.34	5	63.40	63.30	70	37,128	0.19%
2023/03/29	17	63.74	21	63.56	63.50	-4	38,375	-0.01%
2023/03/28	16.1	64.56	9	64.18	64.00	7.1	39,630	0.02%
2023/03/27	10.1	64.14	2	64.10	64.20	8.1	41,065	0.02%
2023/03/24	29	64.07	23	64.20	64.20	6	43,592	0.01%
2023/03/23	40.6	64.23	9	64.34	64.10	31.6	43,772	0.07%
2023/03/22	25.1	65.36	19	65.62	65.30	6.1	43,827	0.01%
2023/03/21	39.1	65.53	6.1	65.32	65.10	33	44,274	0.07%
2023/03/20	30	66.14	1	66.00	65.80	29	44,251	0.07%
2023/03/17	23.3	65.19	11	65.19	65.40	12.3	44,367	0.03%
2023/03/16	60	65.14	23	65.30	64.70	37	44,186	0.08%
2023/03/15	65.3	67.63	46	66.86	66.50	19.3	43,768	0.04%
2023/03/14	83	67.70	44	67.98	67.50	39	43,133	0.09%
2023/03/13	68.5	69.19	34	68.94	69.10	34.5	42,354	0.08%
2023/03/10	138	68.99	99.1	69.36	68.70	38.9	41,250	0.09%	大買/
2023/03/09	48.1	66.64	17	66.94	67.00	31.1	38,207	0.08%
2023/03/08	24.2	66.36	6	66.80	66.30	18.2	38,303	0.05%
2023/03/07	12	67.40	13.2	67.28	67.40	-1.2	38,327	0.00%
2023/03/06	33.3	67.66	29.4	67.44	67.50	3.9	38,351	0.01%
2023/03/03	30	66.22	40.1	66.83	67.10	-10.1	38,223	-0.03%
2023/03/02	23.3	65.65	17	65.74	65.60	6.3	37,646	0.02%
2023/03/01	11.1	63.68	8	63.85	63.80	3.1	37,249	0.01%
2023/02/24	35	64.68	59	64.52	64.60	-24	37,154	-0.06%
2023/02/23	15	63.67	57.2	64.15	64.30	-42.2	36,786	-0.11%
2023/02/22	48	63.06	75	62.81	62.60	-27	36,541	-0.07%
2023/02/21	18	61.39	74.1	62.27	62.80	-56.1	36,156	-0.16%
2023/02/20	3	60.33	0	0.00	60.50	3	36,047	0.01%
2023/02/17	3.1	59.77	0	0.00	59.80	3.1	36,564	0.01%
2023/02/16	31	60.19	9	60.10	60.30	22	37,101	0.06%
2023/02/15	24	60.30	31	60.20	60.00	-7	38,017	-0.02%
2023/02/14	26.1	60.34	15	60.44	60.70	11.1	38,376	0.03%
2023/02/13	26.3	59.32	15	59.05	59.00	11.3	38,820	0.03%
2023/02/10	64.2	60.81	22	60.70	60.60	42.2	39,575	0.11%
2023/02/09	2.4	61.83	16.2	61.78	61.70	-13.8	39,863	-0.03%
2023/02/08	7.1	61.94	8.1	61.84	61.80	-1	40,532	0.00%
2023/02/07	9.2	61.91	0	0.00	61.70	9.2	40,938	0.02%
2023/02/06	53	62.18	1	61.80	61.70	52	41,610	0.12%
2023/02/03	59	64.13	61	64.09	63.60	-2	41,807	0.00%
2023/02/02	38	63.40	38	63.36	63.50	0	41,682	0.00%
2023/02/01	53	62.54	26	62.56	62.40	27	41,946	0.06%
2023/01/31	27	62.05	22	62.25	62.50	5	42,304	0.01%
2023/01/30	35.1	61.50	24	61.46	61.30	11.1	42,519	0.03%
2023/01/17	21	61.88	42	61.78	62.00	-21	42,507	-0.05%
2023/01/16	21.5	61.00	5.1	61.01	61.10	16.4	42,923	0.04%
2023/01/13	21	61.99	5	61.90	61.90	16	42,948	0.04%
2023/01/12	25	62.74	9	62.10	62.00	16	43,652	0.04%
2023/01/11	15	63.64	12	63.38	63.20	3	43,990	0.01%
2023/01/10	80	63.13	10	62.90	62.90	70	44,451	0.16%
2023/01/09	18	63.17	23	63.17	63.30	-5	45,826	-0.01%
2023/01/06	12	63.49	9	63.54	63.60	3	46,392	0.01%
2023/01/05	22	64.10	14	63.82	63.70	8	46,811	0.02%
2023/01/04	48	64.00	10	63.73	63.50	38	47,306	0.08%
2023/01/03	9	64.90	1	64.80	64.60	8	47,512	0.02%
2022/12/30	24	65.68	14	65.83	65.50	10	47,447	0.02%
2022/12/29	20	64.61	10	64.41	64.80	10	47,766	0.02%
2022/12/28	21.1	64.44	7.1	64.19	63.90	14	48,395	0.03%
2022/12/27	13.2	65.60	10	65.48	65.10	3.2	48,879	0.01%
2022/12/26	14	66.10	3	65.30	65.00	11	49,611	0.02%
2022/12/23	25	67.06	25	67.13	67.30	0	49,849	0.00%
2022/12/22	57	67.75	35	68.00	68.00	22	49,962	0.04%
2022/12/21	9	65.31	55	65.53	65.70	-46	48,536	-0.09%
2022/12/20	54	64.65	46.3	65.09	63.90	7.7	48,045	0.02%
2022/12/19	39	65.56	37	65.59	64.30	2	48,056	0.00%
2022/12/16	52	65.35	59.2	65.05	65.30	-7.2	47,130	-0.02%
2022/12/15	14.1	62.83	28	62.83	62.80	-13.9	45,315	-0.03%
2022/12/14	29	62.12	8	61.98	62.00	21	46,068	0.05%
2022/12/13	23	63.00	21	63.33	63.20	2	46,340	0.00%
2022/12/12	15	62.21	3	62.07	61.80	12	46,966	0.03%
2022/12/09	10	61.54	24	62.46	62.80	-14	47,494	-0.03%
2022/12/08	7	60.94	11	60.97	61.00	-4	47,928	-0.01%
2022/12/07	20.1	61.56	13	61.20	60.90	7.1	48,316	0.01%
2022/12/06	19.1	62.68	8	62.44	61.70	11.1	48,303	0.02%
2022/12/05	20	64.58	13	64.15	63.80	7	48,689	0.01%
2022/12/02	13	65.12	11	64.85	64.80	2	49,137	0.00%
2022/12/01	19	66.85	19	66.49	65.40	0	49,641	0.00%
2022/11/30	13	65.53	16	65.75	66.10	-3	49,206	-0.01%
2022/11/29	11	64.09	11	64.85	65.10	0	49,503	0.00%
2022/11/28	14	63.95	8	63.64	63.50	6	50,617	0.01%
2022/11/25	19	65.45	15.1	65.29	64.90	3.9	50,539	0.01%
2022/11/24	2	63.25	14	64.26	64.60	-12	50,633	-0.02%
2022/11/23	1	62.90	3	62.73	62.50	-2	50,427	0.00%
2022/11/22	3	61.77	5.2	61.73	61.70	-2.2	50,768	0.00%
2022/11/21	8.1	61.88	1	61.80	61.40	7.1	50,760	0.01%
2022/11/18	13	63.58	6	64.00	63.00	7	50,662	0.01%
2022/11/17	3	64.57	4	64.98	64.80	-1	50,562	0.00%
2022/11/16	9.1	64.88	2	64.95	64.60	7.1	50,600	0.01%
2022/11/15	11	65.48	9	65.44	65.30	2	50,611	0.00%
2022/11/14	14	65.91	47.5	66.03	66.20	-33.5	50,242	-0.07%
2022/11/11	38.5	65.63	47	65.73	65.20	-8.5	49,814	-0.02%
2022/11/10	14	64.45	21	64.13	64.30	-7	49,247	-0.01%
2022/11/09	8	63.68	21	64.45	64.50	-13	49,377	-0.03%
2022/11/08	10	64.27	15.1	64.26	63.40	-5.1	49,893	-0.01%
2022/11/07	8	62.39	40	62.24	62.30	-32	49,150	-0.07%
2022/11/04	25	60.32	13.2	60.70	61.20	11.8	48,969	0.02%
2022/11/03	6	59.10	8	59.63	60.20	-2	48,969	0.00%
2022/11/02	9.1	60.57	7	61.06	59.80	2.1	49,333	0.00%
2022/11/01	22.2	59.65	23	59.51	59.10	-0.8	49,288	0.00%
2022/10/31	3	60.17	10	60.04	60.20	-7	49,669	-0.01%
2022/10/28	14	61.69	0.8	62.20	60.60	13.2	49,591	0.03%
2022/10/27	0	0.00	17	62.31	63.20	-17	49,294	-0.03%
2022/10/26	8	61.15	7	61.59	61.90	1	49,355	0.00%
2022/10/25	16	61.96	10.1	61.85	61.50	6	49,192	0.01%
2022/10/24	15	63.14	26.3	62.78	62.10	-11.3	49,952	-0.02%
2022/10/21	13	61.41	16.5	61.44	61.00	-3.5	49,859	-0.01%
2022/10/20	15.3	60.10	2	59.70	61.80	13.3	49,937	0.03%
2022/10/19	1	63.00	35	63.13	63.00	-34	49,334	-0.07%
2022/10/18	4	61.72	21	61.90	61.90	-17	49,242	-0.03%
2022/10/17	22	58.19	23.5	58.88	60.00	-1.5	49,301	0.00%
2022/10/14	10.5	63.09	12	62.43	62.80	-1.5	48,372	0.00%
2022/10/13	19	60.77	28.3	60.08	59.30	-9.3	48,140	-0.02%
2022/10/12	32.6	62.22	12	61.59	61.60	20.6	48,515	0.04%
2022/10/11	12	64.12	28.3	63.75	63.70	-16.3	48,132	-0.03%
2022/10/07	18.1	65.13	19.5	65.21	65.10	-1.4	48,274	0.00%
2022/10/06	6.5	63.53	5	64.50	65.00	1.5	48,762	0.00%
2022/10/05	39	65.07	53	64.98	64.70	-14	48,742	-0.03%
2022/10/04	33	63.91	45	63.82	63.80	-12	48,954	-0.02%
2022/10/03	27	63.33	47.6	63.18	63.50	-20.6	48,972	-0.04%
2022/09/30	45.1	58.99	54.1	59.22	61.50	-9	49,276	-0.02%
2022/09/29	27.1	60.97	37	60.57	59.90	-9.9	49,257	-0.02%
2022/09/28	15	61.03	38	60.82	60.30	-23	49,185	-0.05%
2022/09/27	34.4	63.02	17	63.31	63.80	17.4	49,868	0.03%
2022/09/26	31	63.19	29	63.86	61.60	2	50,080	0.00%
2022/09/23	22	67.74	34	67.91	67.40	-12	50,087	-0.02%
2022/09/22	36	67.10	17	66.92	66.50	19	50,980	0.04%
2022/09/21	34.2	68.47	35	68.47	68.90	-0.8	52,291	0.00%
2022/09/20	16	69.14	18	69.54	68.50	-2	53,657	0.00%
2022/09/19	51	69.57	23	69.50	68.00	28	54,545	0.05%
2022/09/16	10	71.69	14	72.41	73.50	-4	55,737	-0.01%
2022/09/15	24.1	73.41	16.1	72.53	72.60	8	57,078	0.01%
2022/09/14	20	70.95	9	69.56	71.80	11	58,063	0.02%
2022/09/13	92.1	71.58	20	71.33	71.10	72.1	58,936	0.12%
2022/09/12	25	69.76	31.5	70.55	71.00	-6.5	60,447	-0.01%
2022/09/08	34.5	68.19	25	67.99	67.80	9.5	60,618	0.02%
2022/09/07	15.1	69.17	21.1	69.48	69.60	-6	60,925	-0.01%
2022/09/06	11.2	71.31	8	71.51	70.60	3.2	60,618	0.01%
2022/09/05	35.2	70.73	78	70.72	70.80	-42.8	60,842	-0.07%
2022/09/02	113	73.54	38.1	72.73	71.10	74.9	60,915	0.12%	大買/
2022/09/01	7	77.27	0.2	77.30	76.80	6.9	59,901	0.01%
2022/08/31	34	78.14	10.2	77.85	78.90	23.8	60,664	0.04%
2022/08/30	24.1	79.06	25.2	78.99	78.90	-1.1	61,022	0.00%
2022/08/29	21.2	78.61	23	79.19	79.60	-1.8	60,912	0.00%
2022/08/26	28.1	83.79	31	83.83	83.40	-3	60,860	0.00%
2022/08/25	16	83.26	30.2	83.26	83.40	-14.2	60,824	-0.02%
2022/08/24	36.3	82.54	42	82.50	82.10	-5.7	61,032	-0.01%
2022/08/23	30	83.43	21.1	83.26	83.00	8.9	61,445	0.01%
2022/08/22	32.1	83.91	12	84.15	83.60	20.1	61,908	0.03%
2022/08/19	18	86.52	10	86.68	86.40	8	62,006	0.01%
2022/08/18	27	86.47	35	86.65	86.50	-8	62,392	-0.01%
2022/08/17	26.5	86.91	18.1	86.73	86.40	8.4	62,883	0.01%
2022/08/16	54.2	86.45	14	86.35	86.00	40.2	63,549	0.06%
2022/08/15	82.2	88.30	23	87.65	87.50	59.2	65,024	0.09%
2022/08/12	37	91.36	15	91.15	91.10	22	64,330	0.03%
2022/08/11	6	92.47	32	91.87	91.00	-26	64,799	-0.04%
2022/08/10	22.2	92.35	7	91.76	91.10	15.2	64,739	0.02%
2022/08/09	38	91.86	43.1	91.86	93.30	-5.1	64,922	-0.01%
2022/08/08	34	89.57	21	90.44	91.10	13	65,189	0.02%
2022/08/05	14	89.72	40.3	89.92	90.50	-26.3	64,822	-0.04%
2022/08/04	11.1	86.58	25.1	86.81	87.50	-14	64,639	-0.02%
2022/08/03	17	87.41	23	87.53	87.00	-6	64,774	-0.01%
2022/08/02	26.1	87.66	5	87.56	87.50	21.1	65,237	0.03%
2022/08/01	19	89.20	12.1	89.69	90.00	7	65,706	0.01%
2022/07/29	25.2	89.17	64.1	89.48	89.60	-38.9	66,156	-0.06%
2022/07/28	29.6	87.41	17	86.69	86.50	12.6	66,003	0.02%
2022/07/27	6.2	87.52	12.1	87.51	88.20	-5.9	66,676	-0.01%
2022/07/26	14	87.09	12.1	87.01	86.70	1.9	66,726	0.00%
2022/07/25	34.9	87.10	28	87.09	86.90	6.9	67,735	0.01%
2022/07/22	16.2	88.75	32.1	89.28	89.50	-15.9	67,498	-0.02%
2022/07/21	11.5	87.87	16.1	88.21	88.30	-4.6	67,386	-0.01%
2022/07/20	27.1	88.29	46	87.19	86.60	-19	67,091	-0.03%
2022/07/19	27	87.13	40.1	87.37	87.80	-13.1	67,290	-0.02%
2022/07/18	5	86.10	10	86.12	85.60	-5	67,138	-0.01%
2022/07/15	24	86.09	18.1	86.42	86.00	5.9	67,442	0.01%
2022/07/14	16	86.17	43.1	86.35	87.50	-27.1	67,226	-0.04%
2022/07/13	16	85.18	36.2	85.11	83.90	-20.2	66,766	-0.03%
2022/07/12	45.2	83.18	17.1	84.32	82.10	28.1	66,490	0.04%
2022/07/11	4.2	87.39	23.1	87.69	88.20	-18.9	65,798	-0.03%
2022/07/08	61.2	85.87	67.1	86.18	86.50	-5.9	65,521	-0.01%
2022/07/07	16	81.15	46	82.12	83.20	-30	64,780	-0.05%
2022/07/06	83.1	81.42	39.1	81.54	80.30	44	64,637	0.07%
2022/07/05	38	81.18	58.3	81.22	82.10	-20.3	64,396	-0.03%
2022/07/04	37	77.95	48	78.03	78.20	-11	63,460	-0.02%
2022/07/01	89.6	79.95	54.3	80.13	77.80	35.3	63,137	0.06%
2022/06/30	33	82.81	57.2	83.26	82.30	-24.2	62,173	-0.04%
2022/06/29	47.3	87.21	36	86.68	85.50	11.3	61,324	0.02%
2022/06/28	62	89.44	61.2	89.10	91.70	0.9	59,592	0.00%
2022/06/27	57	85.79	16.2	85.88	86.10	40.8	57,684	0.07%
2022/06/24	67.7	99.05	41.1	99.57	98.30	26.6	56,688	0.05%
2022/06/23	36.3	99.37	51.1	99.23	96.20	-14.8	55,115	-0.03%
2022/06/22	28.6	103.88	26	103.92	101.00	2.6	54,660	0.00%
2022/06/21	38.2	110.17	38	110.07	109.50	0.2	53,484	0.00%
2022/06/20	65.4	113.24	29.8	117.71	111.50	35.5	52,638	0.07%
2022/06/17	30.5	117.84	18	117.11	119.50	12.5	51,241	0.02%
2022/06/16	111.2	118.97	17.1	119.63	117.00	94.1	51,178	0.18%	大買/
2022/06/15	27	123.28	5	123.00	122.00	22	51,700	0.04%
2022/06/14	26.2	120.25	14.2	121.80	123.50	12.1	54,011	0.02%
2022/06/13	28.2	121.75	39	122.29	120.50	-10.8	58,139	-0.02%
2022/06/10	11.2	125.19	18	125.06	126.00	-6.9	62,125	-0.01%
2022/06/09	25	126.86	17	126.76	126.50	8	64,603	0.01%
2022/06/08	19	129.21	36.4	129.49	130.00	-17.4	64,840	-0.03%
2022/06/07	1	127.50	7	127.07	127.00	-6	65,936	-0.01%
2022/06/06	8.1	127.20	2.1	127.02	126.50	6	68,012	0.01%
2022/06/02	11	126.32	4	126.38	126.50	7	70,608	0.01%
2022/06/01	5	125.30	12.2	126.29	126.00	-7.2	74,008	-0.01%
2022/05/31	25.3	124.79	20	124.70	124.50	5.3	78,382	0.01%
2022/05/30	51.3	127.47	22	127.07	127.00	29.3	79,315	0.04%
2022/05/27	10	127.30	28.2	127.29	128.00	-18.2	79,731	-0.02%
2022/05/26	8	127.13	84	127.49	125.50	-76	80,643	-0.09%
2022/05/25	17	126.29	10	126.60	127.00	7	81,062	0.01%
2022/05/24	19	126.82	43.1	126.50	125.00	-24.1	81,523	-0.03%
2022/05/23	21	125.74	85	124.29	127.00	-64	81,311	-0.08%
2022/05/20	15	117.33	12.2	117.66	117.50	2.9	80,820	0.00%
2022/05/19	19.2	113.28	10.1	114.44	115.00	9.1	81,893	0.01%
2022/05/18	37	117.64	11	117.68	117.50	26	82,686	0.03%
2022/05/17	27.2	117.30	20	117.68	116.50	7.2	82,835	0.01%
2022/05/16	116.5	119.29	35	119.84	119.00	81.5	82,318	0.10%	大買/
2022/05/13	11.4	123.73	2	123.50	123.50	9.4	81,633	0.01%
2022/05/12	31.7	122.47	17.5	122.99	121.00	14.2	82,357	0.02%
2022/05/11	25.1	125.11	3	124.83	124.00	22.1	82,420	0.03%
2022/05/10	12	125.50	34.3	125.40	127.50	-22.3	82,463	-0.03%
2022/05/09	33	127.03	13.1	128.57	126.00	20	82,564	0.02%
2022/05/06	37	128.96	24.1	129.39	130.50	12.9	83,956	0.02%
2022/05/05	24.6	130.63	33.2	130.32	130.00	-8.6	84,000	-0.01%
2022/05/04	46	129.92	32.1	130.14	130.00	14	83,662	0.02%
2022/05/03	46	125.60	24	125.48	126.50	22	83,182	0.03%
2022/04/29	14	124.00	75.1	125.81	126.00	-61.1	83,396	-0.07%
2022/04/28	20	122.23	26	120.69	120.50	-6	83,043	-0.01%
2022/04/27	40.5	119.89	17	120.41	121.00	23.5	83,084	0.03%
2022/04/26	41	122.22	37	121.26	121.00	4	83,162	0.00%
2022/04/25	102.1	122.01	14	122.75	121.50	88.1	83,168	0.11%	大買/
2022/04/22	22.1	124.94	30	126.28	126.50	-7.9	82,614	-0.01%
2022/04/21	16	125.69	22	125.68	125.00	-6	82,619	-0.01%
2022/04/20	42.2	124.06	24	123.67	123.50	18.2	82,611	0.02%
2022/04/19	17	123.06	13	123.46	123.00	4	82,899	0.00%
2022/04/18	23.1	121.22	6	121.83	121.00	17.1	83,044	0.02%
2022/04/15	30.1	122.50	27	123.31	124.00	3.1	83,260	0.00%
2022/04/14	29	124.41	42	122.31	122.00	-13	83,333	-0.02%
2022/04/13	5	122.60	21.1	123.22	124.50	-16.1	83,224	-0.02%
2022/04/12	43.1	120.70	37	120.16	120.00	6.1	83,001	0.01%
2022/04/11	21.3	123.18	9.1	122.94	121.50	12.2	82,677	0.01%
2022/04/08	19.2	122.33	53.1	123.02	124.00	-33.9	83,699	-0.04%
2022/04/07	46.6	120.33	25	119.64	119.00	21.6	84,236	0.03%
2022/04/06	34.1	123.81	14.1	123.61	123.50	20	83,973	0.02%
2022/04/01	36	124.69	28.5	125.61	126.50	7.5	84,317	0.01%
2022/03/31	26.1	123.90	30	124.18	124.50	-3.9	83,818	0.00%
2022/03/30	22.1	124.23	8	124.25	124.00	14.1	83,671	0.02%
2022/03/29	17.1	124.53	18	124.36	123.50	-1	83,578	0.00%
2022/03/28	36.1	120.57	31	119.19	122.50	5.1	83,389	0.01%
2022/03/25	59.1	123.98	35	123.73	122.00	24.1	83,417	0.03%
2022/03/24	36.1	128.70	20	128.53	128.00	16.1	82,453	0.02%
2022/03/23	28.2	130.31	7	130.86	130.50	21.2	82,569	0.03%
2022/03/22	47.2	130.51	25	130.80	129.50	22.2	82,630	0.03%
2022/03/21	29	130.41	40	130.60	131.50	-11	83,027	-0.01%
2022/03/18	43	129.76	17	130.18	130.00	26	83,743	0.03%
2022/03/17	65.1	130.65	170.3	129.31	133.00	-105.2	83,304	-0.13%	大賣/鉅額交易
2022/03/16	125.2	129.70	155	128.79	127.00	-29.8	81,632	-0.04%	大買/大賣/
2022/03/15	162.3	132.63	77.2	131.42	130.00	85.1	77,870	0.11%	大買/
2022/03/14	55.1	131.36	104	131.14	132.50	-49	75,063	-0.07%	大賣/
2022/03/11	20.2	125.16	37	124.72	125.50	-16.8	74,144	-0.02%
2022/03/10	41.6	126.88	37	126.60	124.00	4.5	74,720	0.01%
2022/03/09	39	121.68	43	123.08	125.50	-4	74,426	-0.01%
2022/03/08	86	121.54	47	119.56	118.00	39	75,309	0.05%
2022/03/07	250	129.53	85	128.34	125.50	165	73,027	0.23%	大買/鉅額交易
2022/03/04	77.3	130.21	204.6	133.72	133.00	-127.4	70,755	-0.18%	大賣/鉅額交易
2022/03/03	34	123.91	46	124.26	125.00	-12	67,329	-0.02%
2022/03/02	19	120.76	27	120.56	120.50	-8	67,365	-0.01%
2022/03/01	58	118.96	51	119.75	120.50	7	67,492	0.01%
2022/02/25	43	115.84	65	115.89	115.50	-22	66,518	-0.03%
2022/02/24	47.1	112.81	56	113.77	112.50	-9	66,509	-0.01%
2022/02/23	27	115.54	49	115.57	116.00	-22	66,667	-0.03%
2022/02/22	84.7	114.91	41	113.80	113.50	43.7	66,784	0.07%
2022/02/21	52.2	119.03	37.5	119.51	119.50	14.7	66,056	0.02%
2022/02/18	18	115.64	33.3	114.30	116.50	-15.3	65,633	-0.02%
2022/02/17	23	112.50	14	112.93	112.00	9	65,389	0.01%
2022/02/16	25	113.22	37	112.88	112.50	-12	65,849	-0.02%
2022/02/15	19.5	111.29	16	111.00	111.00	3.5	67,216	0.01%
2022/02/14	58.5	112.76	360	112.13	110.50	-301.5	69,698	-0.43%	大賣/鉅額交易
2022/02/11	15	113.90	16	113.63	112.00	-1	70,922	0.00%
2022/02/10	13	112.54	115	113.47	114.00	-102	73,391	-0.14%	大賣/鉅額交易
2022/02/09	117	112.54	118	112.13	112.00	-1	75,972	0.00%	大買/大賣/
2022/02/08	158.5	112.62	59	112.92	112.50	99.5	76,404	0.13%	大買/
2022/02/07	5	105.80	22	105.07	108.00	-17	75,977	-0.02%
2022/01/26	8.2	98.58	6.1	98.92	98.60	2.1	77,797	0.00%
2022/01/25	23	97.65	5	97.92	95.10	18	78,903	0.02%
2022/01/24	12	98.64	21	98.89	99.90	-9	79,863	-0.01%
2022/01/21	38	100.19	23	101.67	99.00	15	81,531	0.02%
2022/01/20	7.8	103.74	9.4	104.32	104.00	-1.6	81,873	0.00%
2022/01/19	27	104.50	14	105.50	104.00	13	82,182	0.02%
2022/01/18	9	105.72	40	105.71	106.50	-31	82,578	-0.04%
2022/01/17	11	105.50	8	105.56	105.50	3	84,025	0.00%
2022/01/14	29	105.81	14	104.50	107.50	15	85,320	0.02%
2022/01/13	52	107.45	5	109.00	105.00	47	85,258	0.06%
2022/01/12	33	110.08	18	109.69	108.00	15	85,586	0.02%
2022/01/11	21	112.50	26.1	113.34	112.00	-5.1	86,061	-0.01%
2022/01/10	33	110.97	8	110.94	111.50	25	88,288	0.03%
2022/01/07	9	114.06	7	112.71	113.50	2	88,943	0.00%
2022/01/06	14.1	115.11	21	115.10	114.50	-6.9	90,871	-0.01%
2022/01/05	55.3	115.10	9.5	116.05	115.00	45.8	92,607	0.05%
2022/01/04	14	114.75	15	114.73	115.50	-1	94,435	0.00%
2022/01/03	220	114.42	273	115.10	114.50	-53	95,492	-0.06%	大買/大賣/
2021/12/30	54.1	121.69	68	122.33	121.00	-13.9	96,085	-0.01%
2021/12/29	18	125.33	18	125.08	124.50	0	96,956	0.00%
2021/12/28	7.1	125.50	36	125.15	125.00	-28.9	99,686	-0.03%
2021/12/27	11	122.95	12	123.00	122.50	-1	102,126	0.00%
2021/12/24	24.1	123.08	9	122.83	122.50	15.1	104,474	0.01%
2021/12/23	34	124.28	15	122.77	122.50	19	104,848	0.02%
2021/12/22	6	124.83	16	124.59	124.00	-10	105,445	-0.01%
2021/12/21	18	122.78	37.1	124.63	125.50	-19.1	106,154	-0.02%
2021/12/20	57	122.63	24	122.17	122.00	33	106,601	0.03%
2021/12/17	9	124.33	25	124.02	123.50	-16	107,404	-0.01%
2021/12/16	42	122.63	15	123.40	122.00	27	107,424	0.03%
2021/12/15	17	120.59	18	121.42	122.50	-1	107,772	0.00%
2021/12/14	48	121.94	31	121.26	120.00	17	108,598	0.02%
2021/12/13	37	128.07	78.4	128.15	127.50	-41.4	107,638	-0.04%
2021/12/10	41	125.10	25	125.16	124.00	16	107,904	0.01%
2021/12/09	31	128.11	26.3	128.14	128.50	4.7	108,286	0.00%
2021/12/08	51	128.25	43.1	128.42	127.00	7.9	108,570	0.01%
2021/12/07	44	126.61	51	126.91	126.50	-7	108,326	-0.01%
2021/12/06	25	126.12	31	126.27	125.50	-6	107,348	-0.01%
2021/12/03	28	123.50	53	123.10	121.00	-25	107,425	-0.02%
2021/12/02	66	120.14	128	119.55	122.00	-62	108,920	-0.06%	大賣/
2021/12/01	39	115.03	31	115.68	115.00	8	108,146	0.01%
2021/11/30	79	113.89	26.1	113.98	115.50	52.9	109,446	0.05%
2021/11/29	10	111.10	43	110.01	110.00	-33	110,108	-0.03%
2021/11/26	83	110.16	10	110.10	108.50	73	111,251	0.07%
2021/11/25	17	114.68	39	113.67	114.50	-22	111,468	-0.02%
2021/11/24	13.3	110.92	14	110.79	111.00	-0.7	111,235	0.00%
2021/11/23	31	111.55	45	111.23	111.00	-14	112,812	-0.01%
2021/11/22	19	109.87	30	110.17	110.50	-11	114,198	-0.01%
2021/11/19	31	109.71	19	107.76	107.50	12	114,975	0.01%
2021/11/18	16	109.34	34	109.71	109.50	-18	117,677	-0.02%
2021/11/17	35	108.46	15	107.97	107.50	20	121,270	0.02%
2021/11/16	29	108.05	34	108.06	110.00	-5	123,103	0.00%
2021/11/15	54	107.94	35	106.57	105.00	19	127,419	0.01%
2021/11/12	41	107.52	32	107.33	106.50	9	131,716	0.01%
2021/11/11	89.3	111.87	47	112.83	106.00	42.3	132,977	0.03%
2021/11/10	55.1	117.19	37	117.53	115.00	18.1	135,003	0.01%
2021/11/09	42.2	117.68	23.1	117.25	116.00	19.1	140,209	0.01%
2021/11/08	63.6	110.07	49.3	114.16	118.00	14.3	142,061	0.01%
2021/11/05	39	105.86	17	106.97	107.50	22	139,337	0.02%
2021/11/04	22	110.11	53.7	108.72	106.00	-31.7	138,354	-0.02%
2021/11/03	52.2	105.98	83	107.37	108.50	-30.8	136,510	-0.02%
2021/11/02	52.1	100.63	90	100.75	101.50	-37.9	134,128	-0.03%
2021/11/01	62	98.96	45	99.01	98.00	17	132,545	0.01%
2021/10/29	57	94.13	92	95.16	96.50	-35	131,175	-0.03%
2021/10/28	44	91.68	32	91.66	90.60	12	129,241	0.01%
2021/10/27	3.5	89.19	5	89.64	89.30	-1.5	128,450	0.00%
2021/10/26	24	90.18	21	90.74	90.40	3	128,539	0.00%
2021/10/25	32	88.43	49	86.97	89.50	-17	128,190	-0.01%
2021/10/22	47	86.48	13.3	87.20	85.10	33.7	134,285	0.03%
2021/10/21	38	89.89	36	89.76	89.30	2	138,034	0.00%
2021/10/20	30	89.44	26	90.11	88.30	4	141,419	0.00%
2021/10/19	26	89.48	41	89.45	88.00	-15	147,572	-0.01%
2021/10/18	75	86.30	71	87.20	89.00	4	153,817	0.00%
2021/10/15	46	92.60	28	92.61	92.30	18	158,915	0.01%
2021/10/14	93	90.95	50	91.78	92.40	43	165,462	0.03%
2021/10/13	28	89.53	41	90.88	88.50	-13	169,792	-0.01%
2021/10/12	32	90.05	37	89.25	87.40	-5	178,274	0.00%
2021/10/08	33	97.49	23	97.41	96.80	10	182,954	0.01%
2021/10/07	20	98.04	45	98.38	98.50	-25	193,894	-0.01%
2021/10/06	48	96.36	29	95.23	92.50	19	200,591	0.01%
2021/10/05	64	97.29	67	95.57	98.20	-3	207,184	0.00%
2021/10/04	73.3	100.38	39	98.90	97.20	34.3	213,430	0.02%
2021/10/01	55	110.72	22	110.84	108.00	33	221,206	0.01%
2021/09/30	20	118.55	13	117.81	119.50	7	228,637	0.00%
2021/09/29	15	117.20	11	117.50	116.50	4	234,860	0.00%
2021/09/28	30	120.17	15	119.53	119.00	15	235,128	0.01%
2021/09/27	41	125.43	13	127.35	124.50	28	235,404	0.01%
2021/09/24	28	125.75	24	125.79	126.50	4	235,906	0.00%
2021/09/23	14	122.07	12	122.54	121.50	2	235,844	0.00%
2021/09/22	22	119.86	8	119.19	119.50	14	236,684	0.01%
2021/09/17	30	121.75	77	122.30	123.00	-47	237,068	-0.02%
2021/09/16	34	119.44	28	118.09	118.00	6	236,470	0.00%
2021/09/15	7	117.07	14	119.61	121.50	-7	236,838	0.00%
2021/09/14	25	119.96	8	118.06	117.50	17	237,316	0.01%
2021/09/13	29	126.71	46.6	127.53	124.50	-17.6	237,488	-0.01%
2021/09/10	58	121.13	55	122.86	125.50	3	246,873	0.00%
2021/09/09	15	121.10	13	120.73	121.50	2	257,351	0.00%
2021/09/08	13	120.31	30	119.95	122.00	-17	263,381	-0.01%
2021/09/07	71	119.77	51	119.45	120.50	20	272,442	0.01%
2021/09/06	82.3	115.31	42	115.64	113.00	40.3	276,298	0.01%
2021/09/03	83	121.90	38	121.93	120.50	45	281,059	0.02%
2021/09/02	28	125.32	26	124.69	126.00	2	284,216	0.00%
2021/09/01	56	128.62	33	128.06	125.00	23	287,620	0.01%
2021/08/31	55.2	133.43	32	133.89	133.50	23.2	289,436	0.01%
2021/08/30	30	137.13	16	138.44	136.00	14	296,177	0.00%
2021/08/27	55	137.14	39	137.56	137.00	16	301,757	0.01%
2021/08/26	57.2	137.03	50	137.68	140.00	7.2	307,355	0.00%
2021/08/25	38	135.28	57	136.36	138.50	-19	313,162	-0.01%
2021/08/24	123	138.55	72	137.58	134.50	51	317,742	0.02%	大買/
2021/08/23	23	139.20	243	140.77	139.50	-220	322,119	-0.07%	大賣/鉅額交易
2021/08/20	86	129.60	42	128.94	130.50	44	325,644	0.01%
2021/08/19	172	132.21	100	130.13	126.50	72	335,133	0.02%	大買/
2021/08/18	297	129.46	354	134.60	136.50	-57	341,307	-0.02%	大買/大賣/
2021/08/17	58	127.20	57	127.38	124.50	1	345,747	0.00%
2021/08/16	108	132.48	78	131.60	126.00	30	353,207	0.01%	大買/
2021/08/13	159	135.01	119.1	135.92	133.00	39.9	356,926	0.01%	大買/大賣/
2021/08/12	80	127.11	61	129.59	133.50	19	361,288	0.01%
2021/08/11	2	123.75	3	122.00	125.00	-1	362,298	0.00%
2021/08/10	1	132.50	1	130.00	130.00	0	366,350	0.00%
2021/08/09	1	131.50	0	0.00	132.50	1	375,355	0.00%
2021/08/06	1	132.50	15	132.50	131.00	-14	385,819	0.00%
2021/08/05	1	128.00	20	128.50	125.50	-19	394,945	0.00%
2021/08/04	8	129.63	5	128.50	129.00	3	400,626	0.00%
2021/08/03	1	120.50	1	126.00	126.00	0	409,286	0.00%
2021/08/02	1	110.00	7	116.07	120.00	-6	416,150	0.00%
2021/07/30	5.2	128.60	3	129.67	117.00	2.2	423,521	0.00%
2021/07/29	1	129.50	62	127.23	129.50	-61	430,617	-0.01%
2021/07/28	91	117.26	126	116.01	118.00	-35	438,242	-0.01%	大賣/
2021/07/27	219.1	128.41	124	124.34	122.50	95.1	443,452	0.02%	大買/大賣/
2021/07/26	114	140.79	109	139.64	136.00	5	443,188	0.00%	大買/大賣/
2021/07/23	218.1	140.22	184	144.35	145.50	34.1	444,634	0.01%	大買/大賣/
2021/07/22	275.3	142.53	107	141.96	140.50	168.3	444,272	0.04%	大買/大賣/鉅額交易
2021/07/21	210.5	162.29	306	159.20	153.50	-95.5	443,347	-0.02%	大買/大賣/
2021/07/20	175.3	174.36	234	178.18	170.50	-58.7	438,485	-0.01%	大買/大賣/
2021/07/19	109	192.45	113	191.76	188.00	-4	437,498	0.00%	大買/大賣/
2021/07/16	173	187.55	187.3	188.64	188.00	-14.3	431,890	0.00%	大買/大賣/
2021/07/15	83	171.00	154.5	173.74	179.00	-71.5	421,928	-0.02%	大賣/
2021/07/14	278.2	167.42	290.1	168.04	163.00	-11.9	415,579	0.00%	大買/大賣/
2021/07/13	247.5	187.84	191	183.11	176.00	56.5	404,074	0.01%	大買/大賣/
2021/07/12	220	202.95	239	203.03	195.50	-19	395,926	0.00%	大買/大賣/
2021/07/09	273.5	205.91	140	206.95	195.50	133.5	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	204.7	208.36	189.3	210.20	216.50	15.4	379,248	0.00%	大買/大賣/
2021/07/07	237.1	215.66	127.3	220.20	210.00	109.9	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	107	210.45	106.6	210.47	216.50	0.4	359,596	0.00%	大買/大賣/
2021/07/05	46	189.95	44.7	191.34	197.00	1.3	353,712	0.00%
2021/07/02	67.5	192.48	90.9	191.57	191.00	-23.4	356,844	-0.01%
2021/07/01	69.6	193.77	61.3	194.06	196.00	8.3	356,879	0.00%
2021/06/30	65.2	175.51	65	173.84	182.50	0.2	356,519	0.00%
2021/06/29	95.4	167.91	42	166.05	166.00	53.4	356,354	0.01%
2021/06/28	35.1	161.99	81.6	161.96	166.00	-46.5	356,036	-0.01%
2021/06/25	55.6	150.43	102.4	151.53	151.00	-46.8	355,308	-0.01%	大賣/
2021/06/24	47	142.62	32	144.28	149.00	15	355,062	0.00%
2021/06/23	89.1	142.13	43	144.67	139.50	46.1	354,532	0.01%
2021/06/22	50.1	157.75	54	158.88	154.50	-4	353,074	0.00%
2021/06/21	194.2	158.30	163	158.25	158.50	31.2	352,224	0.01%	大買/大賣/
2021/06/18	159	146.47	167.1	147.56	149.50	-8.1	343,265	0.00%	大買/大賣/
2021/06/17	141	132.15	102	131.68	140.50	39	335,123	0.01%	大買/大賣/
2021/06/16	242	133.96	150.2	134.14	130.00	91.8	333,803	0.03%	大買/大賣/
2021/06/15	120	121.14	109.8	124.06	127.50	10.2	325,696	0.00%	大買/大賣/
2021/06/11	61	116.81	115	116.53	116.00	-54	322,158	-0.02%	大賣/
2021/06/09	88	114.85	110	114.17	113.00	-22	317,997	-0.01%	大賣/
2021/06/08	56	111.54	92	111.12	114.50	-36	317,367	-0.01%
2021/06/07	173.1	109.90	74	109.43	107.00	99.1	316,138	0.03%	大買/
2021/06/04	68	116.42	129	116.28	115.50	-61	310,473	-0.02%	大賣/
2021/06/03	107	114.92	113	114.39	112.50	-6	305,815	0.00%	大買/大賣/
2021/06/02	205.2	114.50	112.5	113.95	111.00	92.7	300,491	0.03%	大買/大賣/
2021/06/01	90	106.54	123.1	106.89	112.50	-33.1	294,111	-0.01%	大賣/
2021/05/31	199	109.25	181	109.13	102.50	18	289,013	0.01%	大買/大賣/
2021/05/28	115	106.47	169.3	106.85	108.00	-54.3	284,171	-0.02%	大買/大賣/
2021/05/27	406.1	102.77	251.6	103.20	103.00	154.5	282,340	0.05%	大買/大賣/鉅額交易
2021/05/26	168	94.52	187.3	94.48	98.80	-19.3	273,176	-0.01%	大買/大賣/
2021/05/25	179	90.78	163.2	91.58	91.00	15.8	264,602	0.01%	大買/大賣/
2021/05/24	224	95.47	432	95.29	93.10	-208	258,762	-0.08%	大買/大賣/鉅額交易
2021/05/21	104	88.71	200	89.17	91.80	-96	254,732	-0.04%	大買/大賣/
2021/05/20	282	84.62	183	84.81	83.50	99	249,501	0.04%	大買/大賣/
2021/05/19	184	78.93	176.2	79.14	80.50	7.8	240,679	0.00%	大買/大賣/
2021/05/18	44	71.72	112	72.41	73.20	-68	240,357	-0.03%	大賣/
2021/05/17	229	70.38	168	69.79	66.60	61	239,398	0.03%	大買/大賣/
2021/05/14	218	75.52	162	75.90	74.00	56	231,834	0.02%	大買/大賣/
2021/05/13	170.1	81.69	161	81.69	79.20	9.1	223,617	0.00%	大買/大賣/
2021/05/12	126.4	91.63	293.4	92.53	87.90	-166.9	219,837	-0.08%	大買/大賣/鉅額交易
2021/05/11	172.1	100.23	193	99.07	97.60	-21	217,333	-0.01%	大買/大賣/
2021/05/10	118	96.52	108.7	99.13	100.50	9.3	211,021	0.00%	大買/大賣/
2021/05/07	99	86.82	306.2	87.26	91.50	-207.2	205,669	-0.10%	大賣/鉅額交易
2021/05/06	347.4	86.37	303	87.27	84.30	44.4	199,980	0.02%	大買/大賣/
2021/05/05	331	81.54	318	81.97	87.00	13	194,188	0.01%	大買/大賣/
2021/05/04	494.1	85.01	380.1	83.64	80.00	114	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	212	85.97	3,439.7	87.52	87.70	-3,227.7	178,164	-1.81%	大買/大賣/鉅額交易
2021/04/29	150.1	74.50	1,143.4	79.27	79.80	-993.3	176,200	-0.56%	大買/大賣/鉅額交易
2021/04/28	91.2	74.74	1,048.4	74.25	75.00	-957.2	175,065	-0.55%	大賣/鉅額交易
2021/04/27	97.5	70.19	85.1	71.49	72.00	12.5	173,347	0.01%
2021/04/26	44	65.00	42.1	65.54	66.40	2	173,132	0.00%
2021/04/23	159	58.67	166	59.20	60.40	-7	171,013	0.00%	大買/大賣/
2021/04/22	22	65.09	280	60.29	59.60	-258	164,496	-0.16%	大賣/鉅額交易
2021/04/21	15	60.40	56.3	62.65	62.70	-41.3	164,016	-0.03%
2021/04/20	15	55.40	47	55.44	57.00	-32	164,103	-0.02%
2021/04/19	14	55.00	39.8	54.56	55.00	-25.8	164,405	-0.02%
2021/04/16	12	49.79	25.7	48.44	50.60	-13.7	164,100	-0.01%
2021/04/15	1	46.00	16.7	47.24	46.70	-15.7	164,510	-0.01%
2021/04/14	16	44.54	7	44.61	45.50	9	164,583	0.01%
2021/04/13	0	0.00	21.6	46.34	44.80	-21.6	164,633	-0.01%
2021/04/12	7	46.07	6	46.00	46.10	1	164,629	0.00%
2021/04/09	0	0.00	50	41.81	42.75	-50	165,508	-0.03%
2021/04/08	124.2	46.49	67.1	46.46	46.20	57.1	166,041	0.03%	大買/
2021/04/07	79.1	44.77	53	45.61	46.35	26.1	163,315	0.02%
2021/04/06	37	41.39	178.4	43.92	44.15	-141.4	167,064	-0.08%	大賣/鉅額交易
2021/04/01	75	39.27	62.5	39.29	40.15	12.5	166,929	0.01%
2021/03/31	23	37.53	61.9	37.53	37.70	-38.9	168,610	-0.02%
2021/03/30	41	34.73	17	35.21	35.40	24	170,852	0.01%
2021/03/29	86.5	35.48	15	35.28	35.25	71.5	173,799	0.04%
2021/03/26	20	33.54	29	33.88	34.00	-9	177,613	-0.01%
2021/03/25	33	32.84	22	32.71	32.50	11	180,526	0.01%
2021/03/24	44	33.18	26.4	33.53	33.80	17.6	183,190	0.01%
2021/03/23	134.1	34.12	164.3	35.72	33.50	-30.2	183,605	-0.02%	大買/大賣/
2021/03/22	57	35.24	60.4	35.71	35.85	-3.4	183,839	0.00%
2021/03/19	184.2	32.19	150	32.84	32.60	34.2	183,461	0.02%	大買/大賣/
2021/03/18	34	31.64	59.1	31.63	31.90	-25.1	179,519	-0.01%
2021/03/17	43	31.02	47	31.13	31.30	-4	178,101	0.00%
2021/03/16	116	30.29	93	30.22	30.05	23	175,723	0.01%	大買/
2021/03/15	40	30.22	133.1	30.31	31.30	-93.1	173,929	-0.05%	大賣/
2021/03/12	91	28.98	140.7	29.29	29.15	-49.7	171,598	-0.03%	大賣/
2021/03/11	41	28.66	71	28.92	28.10	-30	167,339	-0.02%
2021/03/10	37	28.03	111.8	28.06	28.00	-74.8	164,597	-0.05%	大賣/
2021/03/09	31	27.08	22	26.97	27.60	9	162,088	0.01%
2021/03/08	50	26.89	12	27.02	26.80	38	160,756	0.02%
2021/03/05	10	26.28	23	26.19	26.05	-13	159,337	-0.01%
2021/03/04	42	27.07	22	27.04	26.60	20	158,383	0.01%
2021/03/03	110.1	26.95	97	26.92	27.60	13.1	157,418	0.01%	大買/
2021/03/02	220	28.56	119	28.83	27.10	101	155,628	0.06%	大買/大賣/鉅額交易
2021/02/26	83	28.18	80	28.09	29.00	3	151,002	0.00%
2021/02/25	97	28.76	113	28.72	28.50	-16	148,592	-0.01%	大賣/
2021/02/24	182	28.97	155	28.46	27.90	27	146,173	0.02%	大買/大賣/
2021/02/23	222	28.93	210.5	28.58	28.25	11.5	142,744	0.01%	大買/大賣/
2021/02/22	107	28.10	135	27.99	28.15	-28	136,924	-0.02%	大買/大賣/
2021/02/19	120	25.19	237	25.14	25.60	-117	134,800	-0.09%	大買/大賣/鉅額交易
2021/02/18	188	24.73	52	25.17	25.55	136	132,533	0.10%	大買/鉅額交易
2021/02/17	11	22.42	104.9	22.69	23.65	-93.9	127,312	-0.07%	大賣/