陽明 (2609)-高橋-內壢券商分點個股進出

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
55.1
漲跌
▲2.9
漲幅
+5.56%
成交量
192,638張
產業
上市航運類股
3449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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/05/09	41	54.27	212.5	54.64	55.10	-171.5	41,522	-0.41%	大賣/鉅額交易
2024/05/08	69	52.85	74	53.23	52.20	-5	38,724	-0.01%
2024/05/07	3	51.11	134	52.39	52.50	-131	37,648	-0.35%	大賣/鉅額交易
2024/05/06	7	50.13	12	50.50	50.60	-5	36,577	-0.01%
2024/05/03	48	50.86	31	50.93	50.40	17	36,422	0.05%
2024/05/02	49.3	51.73	18	51.23	51.30	31.3	35,869	0.09%
2024/04/30	70	52.68	78	52.12	52.20	-8	34,907	-0.02%
2024/04/29	122.1	53.75	34	54.04	52.90	88.1	34,260	0.26%	大買/
2024/04/26	102	49.49	336.4	50.13	51.80	-234.4	31,859	-0.74%	大買/大賣/鉅額交易
2024/04/25	12	46.87	2	46.90	47.10	10	28,881	0.03%
2024/04/24	62.1	46.35	156	46.71	46.70	-93.9	29,490	-0.32%	大賣/
2024/04/23	2.5	45.78	1	45.75	45.85	1.5	30,084	0.00%
2024/04/22	210	46.56	184	46.76	45.60	26	31,047	0.08%	大買/大賣/
2024/04/19	150	45.50	186	45.96	45.15	-36	31,099	-0.12%	大買/大賣/
2024/04/18	21	43.80	26	43.81	43.80	-5	31,794	-0.02%
2024/04/17	2	43.90	7	43.90	43.95	-5	32,544	-0.02%
2024/04/16	13	44.01	0	0.00	43.80	13	35,643	0.04%
2024/04/15	0.7	45.16	1	45.50	45.20	-0.3	38,172	0.00%
2024/04/12	0	0.00	4	45.21	45.20	-4	39,648	-0.01%
2024/04/11	3	45.08	9	45.12	45.00	-6	42,860	-0.01%
2024/04/10	1.3	44.68	5	44.55	44.40	-3.7	47,471	-0.01%
2024/04/09	2	45.15	4	45.26	44.95	-2	49,252	0.00%
2024/04/08	0	0.00	2	43.70	45.10	-2	51,653	0.00%
2024/04/03	13.2	43.89	0	0.00	43.80	13.2	51,965	0.03%
2024/04/02	20	44.35	2	44.28	44.45	18	52,810	0.03%
2024/04/01	0	0.00	6	44.33	44.30	-6	54,419	-0.01%
2024/03/28	12.3	44.11	0	0.00	44.10	12.3	61,145	0.02%
2024/03/27	2	44.18	1	44.65	44.15	1	66,969	0.00%
2024/03/26	11	44.45	1	44.50	44.15	10	72,282	0.01%
2024/03/22	10	45.19	3	45.40	45.15	7	78,776	0.01%
2024/03/21	0	46.40	8	45.84	45.45	-8	82,392	-0.01%
2024/03/20	4	45.20	6	45.20	44.95	-2	82,759	0.00%
2024/03/19	5	45.59	6	45.58	45.30	-1	82,606	0.00%
2024/03/18	10.4	45.10	2	45.10	45.15	8.4	82,626	0.01%
2024/03/15	11	46.02	1	46.90	46.50	10	82,622	0.01%
2024/03/14	0	0.00	3	47.68	47.75	-3	81,884	0.00%
2024/03/13	9	49.15	5	48.99	48.70	4	81,628	0.00%
2024/03/12	100	49.10	6	48.97	48.95	94	81,399	0.12%
2024/03/11	0	48.45	1	48.60	48.60	-1	81,293	0.00%
2024/03/08	9	47.91	26	48.50	47.55	-17	81,533	-0.02%
2024/03/07	2	48.10	8	48.18	48.00	-6	81,653	-0.01%
2024/03/06	17	48.18	29	48.70	48.00	-12	81,835	-0.01%
2024/03/05	11.2	48.84	18	49.16	48.60	-6.8	81,797	-0.01%
2024/03/04	7	48.21	5	49.05	48.90	2	81,501	0.00%
2024/03/01	33.2	49.19	0	0.00	49.15	33.2	81,079	0.04%
2024/02/29	5	49.54	72	49.62	49.85	-67	80,766	-0.08%
2024/02/27	55	48.67	2	49.00	48.55	53	80,194	0.07%
2024/02/26	3	48.83	2	48.85	48.70	1	79,816	0.00%
2024/02/23	16.2	49.16	15	49.70	49.10	1.2	79,548	0.00%
2024/02/22	26	49.91	19	49.89	49.95	7	79,046	0.01%
2024/02/21	63	49.00	36	48.68	48.35	27	77,991	0.03%
2024/02/20	26	47.94	7.3	48.15	48.15	18.7	76,991	0.02%
2024/02/19	5.4	46.82	2	46.78	46.90	3.4	76,623	0.00%
2024/02/16	5	47.01	4	47.09	46.90	1	76,622	0.00%
2024/02/15	8	45.95	10	46.09	46.65	-2	76,927	0.00%
2024/02/05	4	47.38	15	47.40	47.30	-11	76,416	-0.01%
2024/02/02	6.8	47.91	2	48.05	47.75	4.8	76,221	0.01%
2024/02/01	33	48.38	32	49.13	49.15	1	75,807	0.00%
2024/01/31	39	48.22	26	48.14	47.85	13	75,447	0.02%
2024/01/30	7	48.84	46	48.50	48.50	-39	75,144	-0.05%
2024/01/29	4	48.80	3	48.87	48.80	1	75,025	0.00%
2024/01/26	2	48.95	3	48.93	48.90	-1	74,848	0.00%
2024/01/25	16	49.51	6	49.40	49.25	10	74,575	0.01%
2024/01/24	20	50.10	18	49.93	49.80	2	74,259	0.00%
2024/01/23	31.1	50.10	9	49.86	49.45	22.1	73,968	0.03%
2024/01/22	25	49.12	19	49.60	49.80	6	73,435	0.01%
2024/01/19	9.4	50.72	13	50.35	50.90	-3.6	72,698	0.00%
2024/01/18	14	51.06	14	51.14	51.30	0	72,119	0.00%
2024/01/17	19.5	50.27	26	50.68	49.75	-6.5	71,254	-0.01%
2024/01/16	62.1	52.01	22	50.90	51.10	40.1	70,167	0.06%
2024/01/15	23.8	52.34	24	52.48	52.20	-0.2	69,052	0.00%
2024/01/12	20	51.42	35	51.60	51.80	-15	68,101	-0.02%
2024/01/11	25	49.44	31	49.51	49.30	-6	66,573	-0.01%
2024/01/10	54.5	49.50	42	49.17	48.80	12.5	65,947	0.02%
2024/01/09	77.6	52.41	17	51.80	51.70	60.6	62,747	0.10%
2024/01/08	31.2	56.91	50.8	56.84	56.50	-19.6	59,929	-0.03%
2024/01/05	84.2	58.20	66	57.89	58.00	18.2	58,241	0.03%
2024/01/04	103	56.60	147.3	57.06	57.30	-44.3	54,924	-0.08%	大買/大賣/
2024/01/03	74.2	54.27	38	54.34	54.00	36.2	50,539	0.07%
2024/01/02	62	54.10	77	54.28	53.00	-15	48,572	-0.03%
2023/12/29	31	51.66	36	51.42	51.30	-5	46,003	-0.01%
2023/12/28	38.4	51.99	13	51.82	51.90	25.4	45,551	0.06%
2023/12/27	20.2	53.09	91	53.39	52.60	-70.8	44,588	-0.16%
2023/12/26	64	52.47	107	52.34	52.00	-43	43,061	-0.10%	大賣/
2023/12/25	154.7	53.16	73	52.10	51.80	81.7	40,417	0.20%	大買/
2023/12/22	209	56.90	202	57.25	57.50	7	36,363	0.02%	大買/大賣/
2023/12/21	126	52.93	122.6	54.18	55.40	3.5	30,431	0.01%	大買/大賣/
2023/12/20	49	49.42	70	49.68	50.40	-21	25,050	-0.08%
2023/12/19	62	48.78	59.2	49.60	49.30	2.8	22,532	0.01%
2023/12/18	47.3	46.55	69.2	47.44	47.85	-21.9	18,279	-0.12%
2023/12/15	3	44.05	7	44.17	44.25	-4	14,910	-0.03%
2023/12/14	1	42.85	0	0.00	42.75	1	14,410	0.01%
2023/12/13	4	43.38	2	43.83	43.20	2	14,666	0.01%
2023/12/12	2	44.30	4	44.74	44.00	-2	16,436	-0.01%
2023/12/11	1	44.25	2	44.50	44.00	-1	16,360	-0.01%
2023/12/08	3	43.73	19	43.65	44.00	-16	16,264	-0.10%
2023/12/07	9.1	43.73	0	0.00	43.70	9.1	16,227	0.06%
2023/12/06	7	44.46	8	44.68	44.65	-1	16,207	-0.01%
2023/12/05	7	44.98	14	44.69	44.85	-7	16,069	-0.04%
2023/12/04	16	45.03	35	44.57	45.15	-19	15,536	-0.12%
2023/12/01	21	43.04	7	43.01	43.30	14	14,717	0.10%
2023/11/30	2	42.18	0	0.00	42.00	2	14,382	0.01%
2023/11/29	2	42.45	371	42.54	42.55	-369	14,303	-2.58%	大賣/鉅額交易
2023/11/28	3	42.42	2	42.53	42.65	1	14,280	0.01%
2023/11/27	2	42.00	3	42.00	42.00	-1	14,187	-0.01%
2023/11/24	3	41.52	4.1	41.45	41.75	-1.1	14,230	-0.01%
2023/11/22	1	41.65	0	0.00	41.55	1	14,285	0.01%
2023/11/21	1	41.95	0	0.00	41.90	1	14,315	0.01%
2023/11/20	1.1	42.00	10	41.80	42.00	-8.9	14,564	-0.06%
2023/11/17	12	41.88	8	41.89	41.80	4	14,695	0.03%
2023/11/16	1.2	42.04	1	41.90	42.15	0.2	14,689	0.00%
2023/11/15	8	41.68	8	42.05	42.10	0	14,752	0.00%
2023/11/14	8.3	41.84	2	42.10	41.50	6.3	15,292	0.04%
2023/11/13	2	41.40	2	41.80	41.45	0	15,000	0.00%
2023/11/10	223.3	41.89	0	0.00	41.30	223.3	15,307	1.46%	大買/鉅額交易
2023/11/09	151.1	41.85	1	42.05	41.85	150.1	15,399	0.97%	大買/鉅額交易
2023/11/08	1.1	42.07	0	0.00	41.90	1.1	15,698	0.01%
2023/11/07	0.3	42.30	0	0.00	42.25	0.3	15,767	0.00%
2023/11/06	0.2	42.40	0	0.00	42.30	0.2	15,975	0.00%
2023/11/03	0	0.00	10	43.15	43.25	-10	15,983	-0.06%
2023/11/02	0	0.00	3	42.57	42.65	-3	16,076	-0.02%
2023/11/01	1	42.00	10	41.95	42.10	-9	16,408	-0.05%
2023/10/31	1	42.90	0	0.00	42.10	1	16,745	0.01%
2023/10/27	0	0.00	1	42.90	43.00	-1	16,907	-0.01%
2023/10/25	6	42.29	0	0.00	42.30	6	17,925	0.03%
2023/10/24	1	42.15	5	42.00	42.20	-4	18,272	-0.02%
2023/10/20	0	0.00	1	42.10	42.35	-1	18,868	-0.01%
2023/10/19	1	42.50	1	42.55	42.70	0	19,136	0.00%
2023/10/18	1	41.95	1	42.15	42.30	0	19,637	0.00%
2023/10/17	2	42.48	0	0.00	42.25	2	20,006	0.01%
2023/10/16	1	42.05	1.3	42.39	42.40	-0.3	20,676	0.00%
2023/10/13	11	42.58	3	42.50	42.55	8	21,410	0.04%
2023/10/12	1	42.55	0	0.00	43.10	1	21,726	0.00%
2023/10/11	8.3	43.12	0	0.00	42.55	8.3	22,300	0.04%
2023/10/06	1	45.25	1	45.15	45.00	0	23,265	0.00%
2023/10/05	1	45.00	0	0.00	44.90	1	24,382	0.00%
2023/10/04	0	0.00	1	44.15	44.55	-1	24,984	0.00%
2023/10/03	8	44.41	6	44.57	44.10	2	25,836	0.01%
2023/10/02	7.1	44.51	23	44.54	44.45	-15.9	26,366	-0.06%
2023/09/28	1	45.45	0.1	46.00	45.45	0.9	27,236	0.00%
2023/09/27	3	46.05	3	46.47	45.90	0	30,489	0.00%
2023/09/26	0	0.00	3	45.97	45.95	-3	33,006	-0.01%
2023/09/25	5	45.85	7	45.87	45.95	-2	37,459	-0.01%
2023/09/22	1	45.40	15	45.50	45.80	-14	39,241	-0.04%
2023/09/21	0	0.00	1.3	45.55	45.60	-1.3	39,654	0.00%
2023/09/20	9	46.59	11	46.62	46.30	-2	39,877	-0.01%
2023/09/19	6	45.75	14	45.76	45.85	-8	39,695	-0.02%
2023/09/18	3.2	45.89	3	45.75	45.50	0.2	39,773	0.00%
2023/09/15	28	46.47	56	46.49	46.45	-28	39,977	-0.07%
2023/09/14	10	44.57	12	44.31	44.60	-2	38,125	-0.01%
2023/09/13	2	43.13	3	43.13	43.30	-1	38,034	0.00%
2023/09/12	1	43.00	7	42.99	43.10	-6	38,359	-0.02%
2023/09/11	0.3	42.80	2	42.75	42.50	-1.7	38,623	0.00%
2023/09/08	21	42.65	4	42.79	42.65	17	38,922	0.04%
2023/09/07	1	42.50	1	42.60	42.50	0	39,057	0.00%
2023/09/06	18	43.09	4	42.75	42.60	14	39,193	0.04%
2023/09/05	6	43.14	9	43.06	43.30	-3	39,357	-0.01%
2023/09/04	0	0.00	2	42.80	42.90	-2	39,782	-0.01%
2023/09/01	3	42.28	0	0.00	42.10	3	39,716	0.01%
2023/08/31	0	0.00	9	42.28	42.25	-9	39,828	-0.02%
2023/08/30	0	0.00	4	42.40	42.25	-4	39,936	-0.01%
2023/08/29	1	42.45	9	42.19	42.50	-8	40,016	-0.02%
2023/08/28	1	41.95	2	42.05	42.00	-1	40,157	0.00%
2023/08/25	2	42.13	3	42.23	42.05	-1	40,320	0.00%
2023/08/24	10.2	42.06	2	42.05	41.95	8.2	40,373	0.02%
2023/08/23	7	43.54	1	43.15	42.95	6	40,250	0.01%
2023/08/22	3	43.25	3	43.22	43.30	0	40,211	0.00%
2023/08/21	3	43.07	2	43.30	43.10	1	40,225	0.00%
2023/08/18	17	44.00	15	44.55	43.90	2	40,110	0.00%
2023/08/17	23	41.96	11	41.54	42.55	12	39,468	0.03%
2023/08/16	11.2	42.17	12	42.43	42.05	-0.8	39,345	0.00%
2023/08/15	25.1	43.83	13	43.70	43.60	12.1	39,023	0.03%
2023/08/14	23	44.13	18	44.00	44.05	5	38,934	0.01%
2023/08/11	14	45.26	1	45.50	45.30	13	38,727	0.03%
2023/08/10	8	45.45	4	45.49	45.50	4	38,714	0.01%
2023/08/09	1	45.90	0	0.00	46.00	1	38,759	0.00%
2023/08/08	1	46.50	1	46.35	46.40	0	38,698	0.00%
2023/08/07	8	45.76	7	45.92	46.40	1	38,780	0.00%
2023/08/04	6.3	46.87	2	47.10	47.15	4.3	38,682	0.01%
2023/08/02	10	46.54	2	46.73	46.45	8	38,518	0.02%
2023/08/01	5	46.84	7	46.87	46.80	-2	38,578	-0.01%
2023/07/31	24.1	46.82	6	47.52	46.50	18.1	38,652	0.05%
2023/07/28	10	47.56	8	47.84	47.75	2	38,349	0.01%
2023/07/27	2.2	47.24	4	47.16	46.90	-1.8	38,170	0.00%
2023/07/26	6	46.50	9	46.63	46.90	-3	38,213	-0.01%
2023/07/25	2	45.70	13	45.83	45.60	-11	38,023	-0.03%
2023/07/24	9.2	45.94	4	45.79	45.75	5.2	38,172	0.01%
2023/07/21	15.1	47.81	2	47.58	47.35	13.1	38,225	0.03%
2023/07/20	12	47.91	13	47.72	48.40	-1	37,923	0.00%
2023/07/19	10.1	46.69	9.1	47.02	46.80	1	37,424	0.00%
2023/07/18	16	46.65	21.1	46.55	46.30	-5.1	37,107	-0.01%
2023/07/17	11	44.96	32	45.25	45.05	-21	36,551	-0.06%
2023/07/14	16	44.92	15	44.91	44.60	1	36,353	0.00%
2023/07/13	21	44.29	34	45.11	44.00	-13	36,109	-0.04%
2023/07/12	28.1	46.99	14	46.98	46.25	14.1	35,144	0.04%
2023/07/11	14.1	48.67	16	48.51	48.40	-1.9	34,359	-0.01%
2023/07/10	37.2	49.50	16.1	49.39	48.85	21.1	33,858	0.06%
2023/07/07	33.4	50.97	23	50.73	50.60	10.4	33,170	0.03%
2023/07/06	34.6	51.18	248	51.37	51.00	-213.4	32,733	-0.65%	大賣/鉅額交易
2023/07/05	94.6	52.58	122.3	51.91	51.70	-27.7	32,089	-0.09%	大賣/
2023/07/04	89	54.09	54.3	54.20	54.20	34.8	29,285	0.12%
2023/07/03	182.3	68.17	178	67.45	69.30	4.2	26,890	0.02%	大買/大賣/
2023/06/30	48	61.99	86	61.66	63.00	-38	22,631	-0.17%
2023/06/29	233.2	60.00	5	60.08	60.10	228.2	20,969	1.09%	大買/鉅額交易
2023/06/28	17	60.82	3	60.60	60.70	14	20,607	0.07%
2023/06/27	9	61.33	1	61.80	61.10	8	20,361	0.04%
2023/06/26	19	61.42	7	61.70	61.10	12	20,295	0.06%
2023/06/21	60.1	61.77	5	61.34	61.50	55.1	20,189	0.27%
2023/06/20	1	63.20	1	63.30	63.20	0	19,866	0.00%
2023/06/19	18.1	64.11	17	64.07	63.50	1.1	19,802	0.01%
2023/06/16	1	64.60	17.1	64.58	64.80	-16.1	19,725	-0.08%
2023/06/15	13	64.15	41	64.13	64.10	-28	19,599	-0.14%
2023/06/14	43	64.15	48	64.20	64.30	-5	19,652	-0.03%
2023/06/13	6	63.03	24.1	63.10	63.20	-18.1	20,100	-0.09%
2023/06/12	4.1	62.42	4	62.75	63.00	0.1	21,149	0.00%
2023/06/09	6.1	62.52	42	62.65	62.90	-35.9	22,330	-0.16%
2023/06/08	34.1	62.49	26	62.62	62.60	8.1	23,461	0.03%
2023/06/07	3	61.60	1	61.60	61.70	2	26,858	0.01%
2023/06/06	6.3	61.50	2	61.60	61.70	4.3	27,226	0.02%
2023/06/05	21	61.08	1	61.60	60.90	20	27,587	0.07%
2023/06/02	6	61.37	7	61.81	61.50	-1	27,811	0.00%
2023/06/01	26	61.00	18	60.90	61.40	8	28,459	0.03%
2023/05/31	6	61.00	1	61.20	60.80	5	29,434	0.02%
2023/05/30	9	61.51	0	0.00	61.30	9	29,898	0.03%
2023/05/29	11.1	61.53	12	62.05	62.00	-0.9	30,085	0.00%
2023/05/26	17	61.29	18	61.32	61.30	-1	30,598	0.00%
2023/05/25	4	61.35	1	61.40	61.10	3	31,159	0.01%
2023/05/24	3.1	61.77	17	61.86	61.90	-13.9	31,696	-0.04%
2023/05/23	22	61.83	25	61.70	61.70	-3	32,291	-0.01%
2023/05/22	7.2	61.94	7	62.20	62.10	0.2	32,291	0.00%
2023/05/19	3	61.43	6	61.10	61.30	-3	32,218	-0.01%
2023/05/18	0.2	61.30	18	61.34	61.30	-17.8	32,251	-0.06%
2023/05/17	6	61.30	3	61.50	61.20	3	32,327	0.01%
2023/05/16	33.1	61.30	9	60.97	60.90	24.1	32,444	0.07%
2023/05/15	16.1	60.76	16	60.25	61.20	0.1	32,668	0.00%
2023/05/12	5	60.40	52	60.42	60.20	-47	32,769	-0.14%
2023/05/11	8	60.46	51	60.40	60.10	-43	32,791	-0.13%
2023/05/10	10	60.86	8.2	61.01	61.60	1.8	32,647	0.01%
2023/05/09	21.1	60.44	10	60.58	60.30	11.1	32,509	0.03%
2023/05/08	14	60.74	8	60.69	60.50	6	32,727	0.02%
2023/05/05	5.1	60.91	4	61.23	61.20	1.1	33,125	0.00%
2023/05/04	16.1	60.80	13	60.88	60.80	3.1	33,362	0.01%
2023/05/03	38.1	61.14	15	60.79	60.70	23.1	33,379	0.07%
2023/05/02	39	61.69	17	61.61	61.90	22	33,340	0.07%
2023/04/28	13	62.93	15	63.12	63.10	-2	33,450	-0.01%
2023/04/27	21.1	61.77	6	62.02	61.70	15.1	33,449	0.05%
2023/04/26	65.2	62.61	7	62.91	62.40	58.2	33,449	0.17%
2023/04/25	8.2	64.29	21	64.53	63.70	-12.8	33,282	-0.04%
2023/04/24	8	64.80	2	64.85	64.70	6	33,348	0.02%
2023/04/21	35.2	65.15	20	65.10	64.90	15.2	33,497	0.05%
2023/04/20	16.2	66.85	6	66.72	66.40	10.2	33,407	0.03%
2023/04/19	7.4	66.31	14	65.95	66.00	-6.6	33,575	-0.02%
2023/04/18	13.3	67.10	7.2	67.24	66.40	6.1	33,590	0.02%
2023/04/17	4.1	67.57	9	67.62	67.70	-4.9	33,504	-0.01%
2023/04/14	7	66.99	12	66.83	66.80	-5	33,500	-0.01%
2023/04/13	7	66.49	10	66.36	66.30	-3	33,627	-0.01%
2023/04/12	2	66.45	7	66.30	66.40	-5	33,872	-0.01%
2023/04/11	3.2	65.69	3	65.90	65.60	0.2	33,885	0.00%
2023/04/10	12	66.17	8	66.20	65.70	4	34,120	0.01%
2023/04/07	4	65.20	22	65.41	65.60	-18	34,136	-0.05%
2023/04/06	6.2	64.35	1.1	63.84	64.00	5.2	34,381	0.01%
2023/03/31	9	64.31	14	64.11	64.30	-5	34,969	-0.01%
2023/03/30	9.3	63.53	16	63.39	63.30	-6.8	37,128	-0.02%
2023/03/29	12	63.73	1	64.50	63.50	11	38,375	0.03%
2023/03/28	10.3	64.34	31.1	64.48	64.00	-20.8	39,630	-0.05%
2023/03/27	6.2	64.06	40	64.26	64.20	-33.8	41,065	-0.08%
2023/03/24	7.1	64.09	18	64.24	64.20	-10.9	43,592	-0.03%
2023/03/23	15.2	64.33	8	64.23	64.10	7.2	43,772	0.02%
2023/03/22	4.1	65.36	27.2	65.54	65.30	-23.1	43,827	-0.05%
2023/03/21	38.3	65.70	20	65.10	65.10	18.3	44,274	0.04%
2023/03/20	4.5	65.96	3	66.23	65.80	1.5	44,251	0.00%
2023/03/17	106.2	65.30	100	65.20	65.40	6.2	44,367	0.01%	大買/
2023/03/16	116.3	65.52	119	64.82	64.70	-2.7	44,186	-0.01%	大買/大賣/
2023/03/15	112.1	67.79	75	66.85	66.50	37.1	43,768	0.08%	大買/
2023/03/14	40	67.83	18	67.67	67.50	22	43,133	0.05%
2023/03/13	52.4	69.12	41	69.10	69.10	11.4	42,354	0.03%
2023/03/10	153.2	69.42	77	69.20	68.70	76.2	41,250	0.18%	大買/
2023/03/09	2	66.80	7	67.01	67.00	-5	38,207	-0.01%
2023/03/08	13.2	66.32	23	66.56	66.30	-9.8	38,303	-0.03%
2023/03/07	8	67.18	7.2	66.84	67.40	0.8	38,327	0.00%
2023/03/06	12	67.59	5	67.52	67.50	7	38,351	0.02%
2023/03/03	25	66.92	14	65.96	67.10	11	38,223	0.03%
2023/03/02	3	64.97	24.2	65.23	65.60	-21.2	37,646	-0.06%
2023/03/01	9	63.62	1.1	63.72	63.80	7.9	37,249	0.02%
2023/02/24	8	64.44	13	64.41	64.60	-5	37,154	-0.01%
2023/02/23	5	64.12	15	64.21	64.30	-10	36,786	-0.03%
2023/02/22	10	63.08	14	63.01	62.60	-4	36,541	-0.01%
2023/02/21	6	61.92	12	62.04	62.80	-6	36,156	-0.02%
2023/02/20	2	60.50	7	60.06	60.50	-5	36,047	-0.01%
2023/02/17	5	59.86	1	59.80	59.80	4	36,564	0.01%
2023/02/16	6	60.30	1	60.40	60.30	5	37,101	0.01%
2023/02/15	7	59.97	25	60.25	60.00	-18	38,017	-0.05%
2023/02/14	38	60.08	11	60.12	60.70	27	38,376	0.07%
2023/02/13	27	59.47	9	59.20	59.00	18	38,820	0.05%
2023/02/10	14	60.66	8	60.83	60.60	6	39,575	0.02%
2023/02/08	7	61.87	2	62.00	61.80	5	40,532	0.01%
2023/02/07	5.1	61.86	0	0.00	61.70	5.1	40,938	0.01%
2023/02/06	11.1	62.01	6	61.88	61.70	5.1	41,610	0.01%
2023/02/03	5	64.44	3	64.33	63.60	2	41,807	0.00%
2023/02/02	18.1	63.16	16	63.15	63.50	2.1	41,682	0.01%
2023/02/01	0	0.00	1	62.40	62.40	-1	41,946	0.00%
2023/01/31	0	0.00	2	62.10	62.50	-2	42,304	0.00%
2023/01/30	8	61.39	5	61.82	61.30	3	42,519	0.01%
2023/01/17	2.1	61.95	20	61.82	62.00	-18	42,507	-0.04%
2023/01/16	39.6	61.00	181	61.81	61.10	-141.4	42,923	-0.33%	大賣/鉅額交易
2023/01/13	5.2	62.01	5	61.96	61.90	0.2	42,948	0.00%
2023/01/12	13	62.82	1	62.20	62.00	12	43,652	0.03%
2023/01/11	11.1	63.87	8	63.26	63.20	3.1	43,990	0.01%
2023/01/10	3.2	63.46	6	63.53	62.90	-2.9	44,451	-0.01%
2023/01/09	6	63.30	0	0.00	63.30	6	45,826	0.01%
2023/01/06	20.6	63.65	1	63.30	63.60	19.6	46,392	0.04%
2023/01/05	2.3	63.95	15	63.78	63.70	-12.8	46,811	-0.03%
2023/01/04	69.1	63.66	5	64.70	63.50	64.1	47,306	0.14%
2023/01/03	0.1	65.00	7	64.70	64.60	-6.9	47,512	-0.01%
2022/12/30	19	65.58	1	65.30	65.50	18	47,447	0.04%
2022/12/29	49	64.03	3	64.73	64.80	46	47,766	0.10%
2022/12/28	119.2	64.01	5	63.70	63.90	114.2	48,395	0.24%	大買/鉅額交易
2022/12/27	15	65.72	19	65.12	65.10	-4	48,879	-0.01%
2022/12/26	14.4	66.56	47	65.34	65.00	-32.6	49,611	-0.07%
2022/12/23	29	67.10	10	67.20	67.30	19	49,849	0.04%
2022/12/22	61	67.92	144.5	67.66	68.00	-83.5	49,962	-0.17%	大賣/
2022/12/21	8	65.78	166	65.98	65.70	-158	48,536	-0.33%	大賣/鉅額交易
2022/12/20	11	64.70	11	65.04	63.90	0	48,045	0.00%
2022/12/19	47	65.23	29.1	65.90	64.30	17.9	48,056	0.04%
2022/12/16	91.1	65.90	51	65.46	65.30	40.1	47,130	0.08%
2022/12/15	15	62.99	5	62.96	62.80	10	45,315	0.02%
2022/12/14	19	61.99	10	62.00	62.00	9	46,068	0.02%
2022/12/13	13	62.73	19	63.13	63.20	-6	46,340	-0.01%
2022/12/12	2	61.80	0	0.00	61.80	2	46,966	0.00%
2022/12/09	3	62.53	11.5	62.30	62.80	-8.5	47,494	-0.02%
2022/12/08	19	60.66	13	60.98	61.00	6	47,928	0.01%
2022/12/07	33	61.16	7	61.71	60.90	26	48,316	0.05%
2022/12/06	22.2	62.59	8	63.26	61.70	14.2	48,303	0.03%
2022/12/05	8.5	64.15	11	64.38	63.80	-2.5	48,689	-0.01%
2022/12/02	5	64.84	2	64.80	64.80	3	49,137	0.01%
2022/12/01	13.3	66.32	5.3	66.95	65.40	8	49,641	0.02%
2022/11/30	1	65.40	7	65.60	66.10	-6	49,206	-0.01%
2022/11/29	6	64.53	4	65.00	65.10	2	49,503	0.00%
2022/11/28	10.1	64.11	8	63.91	63.50	2.1	50,617	0.00%
2022/11/25	7.2	65.46	36	65.27	64.90	-28.8	50,539	-0.06%
2022/11/24	22	63.09	15	62.87	64.60	7	50,633	0.01%
2022/11/23	3	62.87	1	62.40	62.50	2	50,427	0.00%
2022/11/22	10	61.90	8	61.59	61.70	2	50,768	0.00%
2022/11/21	7	61.76	13	62.02	61.40	-6	50,760	-0.01%
2022/11/18	11	63.61	4	64.10	63.00	7	50,662	0.01%
2022/11/17	6	64.52	10	64.91	64.80	-4	50,562	-0.01%
2022/11/16	24	65.04	20	64.76	64.60	4	50,600	0.01%
2022/11/15	3	65.80	1	66.20	65.30	2	50,611	0.00%
2022/11/14	11	65.99	9	66.06	66.20	2	50,242	0.00%
2022/11/11	35	65.89	26	65.71	65.20	9	49,814	0.02%
2022/11/10	42	64.52	33.1	64.29	64.30	9	49,247	0.02%
2022/11/09	13	64.11	30	64.34	64.50	-17	49,377	-0.03%
2022/11/08	14	64.05	12	63.65	63.40	2	49,893	0.00%
2022/11/07	5	62.02	15	62.43	62.30	-10	49,150	-0.02%
2022/11/04	10	60.57	14.3	61.09	61.20	-4.3	48,969	-0.01%
2022/11/03	9	59.02	2.1	59.98	60.20	6.9	48,969	0.01%
2022/11/02	41	60.21	34	60.44	59.80	7	49,333	0.01%
2022/11/01	136.4	59.14	31	59.24	59.10	105.4	49,288	0.21%	大買/鉅額交易
2022/10/31	6.1	60.42	8.1	60.15	60.20	-2.1	49,669	0.00%
2022/10/28	28	61.16	9	60.40	60.60	19	49,591	0.04%
2022/10/27	15	61.14	21	62.27	63.20	-6	49,294	-0.01%
2022/10/26	6	61.40	8	61.01	61.90	-2	49,355	0.00%
2022/10/25	2	61.55	2	61.80	61.50	0	49,192	0.00%
2022/10/24	33	63.02	46.4	62.43	62.10	-13.4	49,952	-0.03%
2022/10/21	5	61.38	10	61.79	61.00	-5	49,859	-0.01%
2022/10/20	30.3	60.10	30	59.53	61.80	0.3	49,937	0.00%
2022/10/19	94	63.32	97	63.01	63.00	-3	49,334	-0.01%
2022/10/18	4.7	61.43	18.3	61.90	61.90	-13.6	49,242	-0.03%
2022/10/17	67.4	57.44	10	57.91	60.00	57.4	49,301	0.12%
2022/10/14	14	62.24	20	62.62	62.80	-6	48,372	-0.01%
2022/10/13	12	60.30	14.1	60.50	59.30	-2.1	48,140	0.00%
2022/10/12	4	61.80	0.1	61.60	61.60	4	48,515	0.01%
2022/10/11	2	64.00	1	64.10	63.70	1	48,132	0.00%
2022/10/07	3	65.53	5	65.08	65.10	-2	48,274	0.00%
2022/10/06	3	63.20	6	63.87	65.00	-3	48,762	-0.01%
2022/10/05	7	64.94	23.1	65.07	64.70	-16.1	48,742	-0.03%
2022/10/04	15	64.24	9.1	63.87	63.80	5.9	48,954	0.01%
2022/10/03	7.1	63.03	11	63.32	63.50	-3.9	48,972	-0.01%
2022/09/30	15	58.54	24	58.84	61.50	-9	49,276	-0.02%
2022/09/29	24	61.14	15	61.31	59.90	9	49,257	0.02%
2022/09/28	18.1	61.80	4	61.13	60.30	14.1	49,185	0.03%
2022/09/27	11	63.07	18	63.39	63.80	-7	49,868	-0.01%
2022/09/26	69	63.35	83	62.27	61.60	-14	50,080	-0.03%
2022/09/23	9.1	67.85	6	67.72	67.40	3.1	50,087	0.01%
2022/09/22	36	67.13	6.3	67.30	66.50	29.7	50,980	0.06%
2022/09/21	49	69.44	49	69.22	68.90	0	52,291	0.00%
2022/09/20	10	69.31	14	69.26	68.50	-4	53,657	-0.01%
2022/09/19	68	70.79	52	69.23	68.00	16	54,545	0.03%
2022/09/16	8	72.29	44	71.82	73.50	-36	55,737	-0.06%
2022/09/15	8	72.74	11	72.64	72.60	-3	57,078	-0.01%
2022/09/14	54	69.58	60	70.47	71.80	-6	58,063	-0.01%
2022/09/13	16	71.84	9	71.66	71.10	7	58,936	0.01%
2022/09/12	22.1	70.77	17	70.70	71.00	5.1	60,447	0.01%
2022/09/08	41	67.96	19	67.95	67.80	22	60,618	0.04%
2022/09/07	17	69.16	26	69.17	69.60	-9	60,925	-0.01%
2022/09/06	10	71.55	36	71.36	70.60	-26	60,618	-0.04%
2022/09/05	59	70.93	129	70.75	70.80	-70	60,842	-0.12%	大賣/
2022/09/02	40.1	72.59	35	72.39	71.10	5.1	60,915	0.01%
2022/09/01	8	77.26	10	77.28	76.80	-2	59,901	0.00%
2022/08/31	9.1	78.33	29	78.01	78.90	-19.9	60,664	-0.03%
2022/08/30	9	78.88	20	79.00	78.90	-11	61,022	-0.02%
2022/08/29	12.1	79.39	7	79.27	79.60	5.1	60,912	0.01%
2022/08/26	19	83.98	16	83.79	83.40	3	60,860	0.00%
2022/08/25	2	83.50	5	83.36	83.40	-3	60,824	0.00%
2022/08/24	4	82.23	2	81.90	82.10	2	61,032	0.00%
2022/08/23	17	83.15	4	83.35	83.00	13	61,445	0.02%
2022/08/22	18.1	83.81	4	83.93	83.60	14.1	61,908	0.02%
2022/08/19	6	86.57	21	86.64	86.40	-15	62,006	-0.02%
2022/08/18	12	86.42	7	86.66	86.50	5	62,392	0.01%
2022/08/17	42.2	86.92	34	86.47	86.40	8.2	62,883	0.01%
2022/08/16	27.2	86.19	5	86.64	86.00	22.2	63,549	0.03%
2022/08/15	62.3	88.03	29	87.83	87.50	33.3	65,024	0.05%
2022/08/12	10	91.20	2	91.05	91.10	8	64,330	0.01%
2022/08/11	13	91.73	15	91.47	91.00	-2	64,799	0.00%
2022/08/10	13	91.99	1	92.26	91.10	12	64,739	0.02%
2022/08/09	43	92.17	51.1	92.78	93.30	-8.1	64,922	-0.01%
2022/08/08	10	89.91	13	90.40	91.10	-3	65,189	0.00%
2022/08/05	2	89.65	31	90.09	90.50	-29	64,822	-0.04%
2022/08/04	58	86.43	35	86.83	87.50	23	64,639	0.04%
2022/08/03	19	87.29	28	87.78	87.00	-9	64,774	-0.01%
2022/08/02	16	87.58	1	87.40	87.50	15	65,237	0.02%
2022/08/01	5	88.98	3	89.87	90.00	2	65,706	0.00%
2022/07/29	3	89.27	84.1	88.91	89.60	-81.1	66,156	-0.12%
2022/07/28	84	86.91	17	86.73	86.50	67	66,003	0.10%
2022/07/27	3.1	87.43	42	87.70	88.20	-38.9	66,676	-0.06%
2022/07/26	23	86.48	0	0.00	86.70	23	66,726	0.03%
2022/07/25	37	87.26	1	87.00	86.90	36	67,735	0.05%
2022/07/22	30	89.45	19	89.06	89.50	11	67,498	0.02%
2022/07/21	9	87.99	526	88.01	88.30	-517	67,386	-0.77%	大賣/鉅額交易
2022/07/20	25	87.39	29.3	87.18	86.60	-4.3	67,091	-0.01%
2022/07/19	10.3	87.29	55	87.79	87.80	-44.7	67,290	-0.07%
2022/07/18	3	85.90	4.1	86.52	85.60	-1.1	67,138	0.00%
2022/07/15	21	86.37	5	85.94	86.00	16	67,442	0.02%
2022/07/14	9	85.92	38.5	86.43	87.50	-29.5	67,226	-0.04%
2022/07/13	16	84.89	46.5	84.82	83.90	-30.5	66,766	-0.05%
2022/07/12	66.6	82.69	40	83.38	82.10	26.6	66,490	0.04%
2022/07/11	44	87.75	9	87.36	88.20	35	65,798	0.05%
2022/07/08	40	85.85	29	86.19	86.50	11	65,521	0.02%
2022/07/07	11	82.09	8	81.73	83.20	3	64,780	0.00%
2022/07/06	13	81.15	13.2	81.27	80.30	-0.2	64,637	0.00%
2022/07/05	12	81.28	24.2	82.02	82.10	-12.2	64,396	-0.02%
2022/07/04	48	78.34	41	76.74	78.20	7	63,460	0.01%
2022/07/01	8.2	79.10	28	80.38	77.80	-19.8	63,137	-0.03%
2022/06/30	33	82.32	45	82.82	82.30	-12	62,173	-0.02%
2022/06/29	156.1	86.87	8	86.44	85.50	148.1	61,324	0.24%	大買/鉅額交易
2022/06/28	37	88.08	83	88.65	91.70	-46	59,592	-0.08%
2022/06/27	607	86.03	23.9	85.97	86.10	583.1	57,684	1.01%	大買/鉅額交易
2022/06/24	31.2	99.32	77	98.68	98.30	-45.8	56,688	-0.08%
2022/06/23	18.4	98.77	22	98.75	96.20	-3.6	55,115	-0.01%
2022/06/22	22.7	104.20	13.7	104.93	101.00	9	54,660	0.02%
2022/06/21	31.5	110.03	34.2	109.40	109.50	-2.7	53,484	-0.01%
2022/06/20	94.3	114.24	9	111.50	111.50	85.3	52,638	0.16%
2022/06/17	10.1	117.45	5	118.40	119.50	5.1	51,241	0.01%
2022/06/16	36.1	119.24	169	122.21	117.00	-132.9	51,178	-0.26%	大賣/鉅額交易
2022/06/15	9.1	122.99	61	123.21	122.00	-51.9	51,700	-0.10%
2022/06/14	17	121.24	12	121.75	123.50	5	54,011	0.01%
2022/06/13	45	121.49	7	122.07	120.50	38	58,139	0.07%
2022/06/10	40	125.49	22	125.11	126.00	18	62,125	0.03%
2022/06/09	34	126.56	9	126.61	126.50	25	64,603	0.04%
2022/06/08	21.7	129.05	89.1	129.35	130.00	-67.4	64,840	-0.10%
2022/06/07	12	126.50	24	127.42	127.00	-12	65,936	-0.02%
2022/06/06	19.4	126.87	21.2	128.33	126.50	-1.8	68,012	0.00%
2022/06/02	3.1	126.02	2	126.00	126.50	1.1	70,608	0.00%
2022/06/01	5.4	126.55	5	126.10	126.00	0.4	74,008	0.00%
2022/05/31	39	125.09	9	124.33	124.50	30	78,382	0.04%
2022/05/30	16.1	127.13	18	127.17	127.00	-1.9	79,315	0.00%
2022/05/27	2	127.50	6	127.75	128.00	-4	79,731	-0.01%
2022/05/26	9	126.89	22	127.20	125.50	-13	80,643	-0.02%
2022/05/25	13	125.81	19	126.58	127.00	-6	81,062	-0.01%
2022/05/24	9	127.33	34.1	126.48	125.00	-25.1	81,523	-0.03%
2022/05/23	31	125.60	105.4	125.15	127.00	-74.4	81,311	-0.09%	大賣/
2022/05/20	16.2	117.07	20.1	117.50	117.50	-3.9	80,820	0.00%
2022/05/19	48.1	113.61	16	114.06	115.00	32.1	81,893	0.04%
2022/05/18	5.1	117.71	5	117.50	117.50	0.1	82,686	0.00%
2022/05/17	49.2	117.41	16	116.97	116.50	33.2	82,835	0.04%
2022/05/16	48.2	120.04	18	120.25	119.00	30.2	82,318	0.04%
2022/05/13	27	123.56	11	123.82	123.50	16	81,633	0.02%
2022/05/12	55	122.56	12	121.67	121.00	43	82,357	0.05%
2022/05/11	12	125.29	1	125.00	124.00	11	82,420	0.01%
2022/05/10	41	125.49	5	125.40	127.50	36	82,463	0.04%
2022/05/09	47	127.57	4	127.25	126.00	43	82,564	0.05%
2022/05/06	11	129.45	15.1	129.18	130.50	-4.1	83,956	0.00%
2022/05/05	21	130.74	9	130.33	130.00	12	84,000	0.01%
2022/05/04	12	130.00	39.4	130.36	130.00	-27.4	83,662	-0.03%
2022/05/03	10.3	126.15	5	126.00	126.50	5.3	83,182	0.01%
2022/04/29	5	125.10	107	125.43	126.00	-102	83,396	-0.12%	大賣/鉅額交易
2022/04/28	0.2	121.75	1.1	121.95	120.50	-0.9	83,043	0.00%
2022/04/27	15	119.07	8	119.81	121.00	7	83,084	0.01%
2022/04/26	25	121.78	3	121.50	121.00	22	83,162	0.03%
2022/04/25	35	122.01	0.1	122.00	121.50	34.9	83,168	0.04%
2022/04/22	6.1	125.49	23	126.37	126.50	-16.9	82,614	-0.02%
2022/04/21	6	125.33	34	126.03	125.00	-28	82,619	-0.03%
2022/04/20	7	124.00	13	123.46	123.50	-6	82,611	-0.01%
2022/04/19	2	122.75	19	123.37	123.00	-17	82,899	-0.02%
2022/04/18	24	121.54	4	121.38	121.00	20	83,044	0.02%
2022/04/15	4.2	122.74	8	123.50	124.00	-3.8	83,260	0.00%
2022/04/14	6	123.83	6	124.67	122.00	0	83,333	0.00%
2022/04/13	2	124.00	21.1	123.67	124.50	-19.1	83,224	-0.02%
2022/04/12	18.2	120.37	3.1	120.84	120.00	15.1	83,001	0.02%
2022/04/11	20.1	123.18	4.1	123.04	121.50	16	82,677	0.02%
2022/04/08	13	123.42	32	123.44	124.00	-19	83,699	-0.02%
2022/04/07	46.4	120.66	15	119.53	119.00	31.4	84,236	0.04%
2022/04/06	22	123.45	1	123.50	123.50	21	83,973	0.03%
2022/04/01	7	126.21	21.3	126.22	126.50	-14.3	84,317	-0.02%
2022/03/31	10	124.05	8	124.25	124.50	2	83,818	0.00%
2022/03/30	6.2	124.34	12	124.04	124.00	-5.8	83,671	-0.01%
2022/03/29	6	123.83	7.1	124.51	123.50	-1.1	83,578	0.00%
2022/03/28	44.3	119.61	12	119.88	122.50	32.3	83,389	0.04%
2022/03/25	88.8	123.67	20	126.70	122.00	68.8	83,417	0.08%
2022/03/24	28	128.43	4	128.63	128.00	24	82,453	0.03%
2022/03/23	5.4	130.25	9	130.50	130.50	-3.6	82,569	0.00%
2022/03/22	9	130.44	4	130.75	129.50	5	82,630	0.01%
2022/03/21	8.1	130.88	24	130.75	131.50	-15.9	83,027	-0.02%
2022/03/18	38	130.46	8	130.31	130.00	30	83,743	0.04%
2022/03/17	17	130.94	13.5	131.25	133.00	3.5	83,304	0.00%
2022/03/16	73.3	129.17	46	129.75	127.00	27.3	81,632	0.03%
2022/03/15	124.2	133.17	60	132.66	130.00	64.2	77,870	0.08%	大買/
2022/03/14	24	129.54	97	131.03	132.50	-73	75,063	-0.10%
2022/03/11	5	124.50	18	125.64	125.50	-13	74,144	-0.02%
2022/03/10	23	127.63	35	126.94	124.00	-12	74,720	-0.02%
2022/03/09	114	122.20	33	122.35	125.50	81	74,426	0.11%	大買/
2022/03/08	124	122.66	73.3	119.94	118.00	50.7	75,309	0.07%	大買/
2022/03/07	108.2	129.70	64	130.45	125.50	44.2	73,027	0.06%	大買/
2022/03/04	63	132.51	82.4	134.26	133.00	-19.4	70,755	-0.03%
2022/03/03	39	123.42	49	124.13	125.00	-10	67,329	-0.01%
2022/03/02	210	120.98	17	120.38	120.50	193	67,365	0.29%	大買/鉅額交易
2022/03/01	33	118.94	69	118.19	120.50	-36	67,492	-0.05%
2022/02/25	20	115.90	48	115.77	115.50	-28	66,518	-0.04%
2022/02/24	70	114.08	44	115.07	112.50	26	66,509	0.04%
2022/02/23	21	116.00	56	115.72	116.00	-35	66,667	-0.05%
2022/02/22	49	114.88	4	113.63	113.50	45	66,784	0.07%
2022/02/21	41	118.71	13.1	119.73	119.50	28	66,056	0.04%
2022/02/18	14.1	114.79	105.2	116.45	116.50	-91.2	65,633	-0.14%	大賣/
2022/02/17	3	112.83	8	112.88	112.00	-5	65,389	-0.01%
2022/02/16	6	113.00	27	112.96	112.50	-21	65,849	-0.03%
2022/02/15	26	111.10	15	111.20	111.00	11	67,216	0.02%
2022/02/14	89	112.62	120	113.39	110.50	-31	69,698	-0.04%	大賣/
2022/02/11	16	112.75	4	114.13	112.00	12	70,922	0.02%
2022/02/10	14	113.46	17.4	112.81	114.00	-3.4	73,391	0.00%
2022/02/09	58.1	113.41	38	112.95	112.00	20.1	75,972	0.03%
2022/02/08	45	111.97	43.1	113.67	112.50	1.9	76,404	0.00%
2022/02/07	10	104.05	12	106.08	108.00	-2	75,977	0.00%
2022/01/26	18	98.74	22.5	97.70	98.60	-4.5	77,797	-0.01%
2022/01/25	3.1	97.74	2	97.30	95.10	1.1	78,903	0.00%
2022/01/24	13.2	98.86	24	98.67	99.90	-10.8	79,863	-0.01%
2022/01/21	19.2	100.41	17	99.72	99.00	2.2	81,531	0.00%
2022/01/20	3	104.33	5	103.80	104.00	-2	81,873	0.00%
2022/01/19	22	104.77	2	105.75	104.00	20	82,182	0.02%
2022/01/18	35	106.00	6	107.25	106.50	29	82,578	0.04%
2022/01/17	13	105.19	1	105.50	105.50	12	84,025	0.01%
2022/01/14	18.2	105.69	12	106.42	107.50	6.2	85,320	0.01%
2022/01/13	13.1	107.27	5	105.60	105.00	8.1	85,258	0.01%
2022/01/12	28	110.71	51	110.40	108.00	-23	85,586	-0.03%
2022/01/11	12	112.29	29	113.43	112.00	-17	86,061	-0.02%
2022/01/10	37.2	111.98	28	110.95	111.50	9.2	88,288	0.01%
2022/01/07	21	113.50	57	112.80	113.50	-36	88,943	-0.04%
2022/01/06	10	114.50	2	115.50	114.50	8	90,871	0.01%
2022/01/05	32	115.30	20	115.50	115.00	12	92,607	0.01%
2022/01/04	23	114.87	2	115.00	115.50	21	94,435	0.02%
2022/01/03	24.2	114.51	161	115.05	114.50	-136.8	95,492	-0.14%	大賣/鉅額交易
2021/12/30	45.2	123.02	603	121.06	121.00	-557.8	96,085	-0.58%	大賣/鉅額交易
2021/12/29	6	125.58	11	125.05	124.50	-5	96,956	-0.01%
2021/12/28	13.2	125.45	9.2	125.72	125.00	4	99,686	0.00%
2021/12/27	2	123.50	12	122.79	122.50	-10	102,126	-0.01%
2021/12/24	32	123.28	16	122.25	122.50	16	104,474	0.02%
2021/12/23	9	123.61	6.2	123.44	122.50	2.8	104,848	0.00%
2021/12/22	42	125.12	35	125.41	124.00	7	105,445	0.01%
2021/12/21	22	121.75	48	123.89	125.50	-26	106,154	-0.02%
2021/12/20	22	123.43	4	122.00	122.00	18	106,601	0.02%
2021/12/17	32	124.63	8.2	124.23	123.50	23.8	107,404	0.02%
2021/12/16	5	123.20	9	122.83	122.00	-4	107,424	0.00%
2021/12/15	17	121.18	38	121.43	122.50	-21	107,772	-0.02%
2021/12/14	66	123.53	21	122.79	120.00	45	108,598	0.04%
2021/12/13	11	128.27	35.2	127.74	127.50	-24.2	107,638	-0.02%
2021/12/10	13.1	124.77	5	125.30	124.00	8.1	107,904	0.01%
2021/12/09	44	127.83	46	127.30	128.50	-2	108,286	0.00%
2021/12/08	15	128.97	20	128.50	127.00	-5	108,570	0.00%
2021/12/07	40	126.64	24.1	127.06	126.50	15.9	108,326	0.01%
2021/12/06	14	126.14	25.2	125.72	125.50	-11.2	107,348	-0.01%
2021/12/03	30	123.15	18	123.50	121.00	12	107,425	0.01%
2021/12/02	42	121.07	69.2	121.84	122.00	-27.2	108,920	-0.02%
2021/12/01	19	115.34	58	114.59	115.00	-39	108,146	-0.04%
2021/11/30	7	113.29	27	113.81	115.50	-20	109,446	-0.02%
2021/11/29	52	110.64	58	110.61	110.00	-6	110,108	-0.01%
2021/11/26	59	110.13	5.2	111.08	108.50	53.9	111,251	0.05%
2021/11/25	8	114.44	8	114.75	114.50	0	111,468	0.00%
2021/11/24	16	111.03	3	111.50	111.00	13	111,235	0.01%
2021/11/23	6	111.67	17.3	111.82	111.00	-11.3	112,812	-0.01%
2021/11/22	15	109.27	35.7	110.32	110.50	-20.7	114,198	-0.02%
2021/11/19	20	109.88	26	109.69	107.50	-6	114,975	-0.01%
2021/11/18	3	110.50	8	110.00	109.50	-5	117,677	0.00%
2021/11/17	16	107.56	5	108.80	107.50	11	121,270	0.01%
2021/11/16	25	107.92	12	107.79	110.00	13	123,103	0.01%
2021/11/15	25	107.48	13	106.42	105.00	12	127,419	0.01%
2021/11/12	56.1	107.83	48	108.76	106.50	8.1	131,716	0.01%
2021/11/11	69	111.48	93.5	111.33	106.00	-24.5	132,977	-0.02%
2021/11/10	53.1	117.00	38	118.82	115.00	15.1	135,003	0.01%
2021/11/09	122.6	116.75	74	117.47	116.00	48.6	140,209	0.03%	大買/
2021/11/08	37	111.58	58.1	115.66	118.00	-21.1	142,061	-0.01%
2021/11/05	19.2	106.52	20	106.73	107.50	-0.9	139,337	0.00%
2021/11/04	43	109.17	26	108.69	106.00	17	138,354	0.01%
2021/11/03	39	106.35	57.2	107.59	108.50	-18.2	136,510	-0.01%
2021/11/02	27	101.69	39.2	100.01	101.50	-12.2	134,128	-0.01%
2021/11/01	60	99.76	67.1	98.84	98.00	-7.1	132,545	-0.01%
2021/10/29	26	94.24	66.2	94.82	96.50	-40.2	131,175	-0.03%
2021/10/28	39	91.44	48.1	91.33	90.60	-9.1	129,241	-0.01%
2021/10/27	6	89.33	13	89.55	89.30	-7	128,450	-0.01%
2021/10/26	17.1	89.82	14.1	90.26	90.40	3	128,539	0.00%
2021/10/25	12	88.66	51	87.52	89.50	-39	128,190	-0.03%
2021/10/22	50.3	86.54	27	85.84	85.10	23.3	134,285	0.02%
2021/10/21	30.1	89.66	18	89.93	89.30	12.1	138,034	0.01%
2021/10/20	21	89.65	24.1	89.46	88.30	-3.1	141,419	0.00%
2021/10/19	34	89.22	43.1	88.86	88.00	-9.1	147,572	-0.01%
2021/10/18	18.1	86.29	50	88.83	89.00	-31.9	153,817	-0.02%
2021/10/15	69	92.68	21	92.55	92.30	48	158,915	0.03%
2021/10/14	27.5	91.58	43	91.88	92.40	-15.5	165,462	-0.01%
2021/10/13	19	90.62	45	90.29	88.50	-26	169,792	-0.02%
2021/10/12	63.6	90.71	61	87.68	87.40	2.6	178,274	0.00%
2021/10/08	20.1	98.31	13	97.81	96.80	7.1	182,954	0.00%
2021/10/07	18	98.62	29	98.17	98.50	-11	193,894	-0.01%
2021/10/06	19.1	95.98	20.5	94.77	92.50	-1.4	200,591	0.00%
2021/10/05	21	95.80	53	95.08	98.20	-32	207,184	-0.02%
2021/10/04	54.3	100.81	50	100.35	97.20	4.3	213,430	0.00%
2021/10/01	118.2	111.62	12	112.33	108.00	106.2	221,206	0.05%	大買/鉅額交易
2021/09/30	17.1	117.86	15	117.67	119.50	2.1	228,637	0.00%
2021/09/29	14	117.43	22	117.43	116.50	-8	234,860	0.00%
2021/09/28	49	120.27	3	120.00	119.00	46	235,128	0.02%
2021/09/27	18	127.83	17	126.06	124.50	1	235,404	0.00%
2021/09/24	17	125.29	37.1	126.06	126.50	-20.1	235,906	-0.01%
2021/09/23	4	122.13	10	122.60	121.50	-6	235,844	0.00%
2021/09/22	28	120.16	30	119.98	119.50	-2	236,684	0.00%
2021/09/17	7	122.07	15	122.20	123.00	-8	237,068	0.00%
2021/09/16	8	119.38	3	118.67	118.00	5	236,470	0.00%
2021/09/15	17.1	116.76	25	120.68	121.50	-7.9	236,838	0.00%
2021/09/14	71.5	122.22	59	120.50	117.50	12.5	237,316	0.01%
2021/09/13	75.2	126.45	80	125.46	124.50	-4.8	237,488	0.00%
2021/09/10	70	123.02	74.1	124.14	125.50	-4.1	246,873	0.00%
2021/09/09	10	120.40	7	119.93	121.50	3	257,351	0.00%
2021/09/08	31	119.45	42	120.56	122.00	-11	263,381	0.00%
2021/09/07	126.1	118.93	225	119.20	120.50	-98.9	272,442	-0.04%	大買/大賣/
2021/09/06	41.2	116.86	48.2	115.42	113.00	-7	276,298	0.00%
2021/09/03	33.5	122.90	28	121.20	120.50	5.5	281,059	0.00%
2021/09/02	31	126.24	37	125.11	126.00	-6	284,216	0.00%
2021/09/01	61.4	128.85	66.3	127.66	125.00	-4.9	287,620	0.00%
2021/08/31	103.6	134.81	111	132.10	133.50	-7.4	289,436	0.00%	大買/大賣/
2021/08/30	87	138.23	116	138.68	136.00	-29	296,177	-0.01%	大賣/
2021/08/27	162	136.84	72	138.35	137.00	90	301,757	0.03%	大買/
2021/08/26	49	137.08	143	139.99	140.00	-94	307,355	-0.03%	大賣/
2021/08/25	85	138.47	28.5	136.94	138.50	56.5	313,162	0.02%
2021/08/24	124.1	140.19	83	137.36	134.50	41.1	317,742	0.01%	大買/
2021/08/23	91	139.62	183.1	141.13	139.50	-92.1	322,119	-0.03%	大賣/
2021/08/20	129	128.63	108	129.37	130.50	21	325,644	0.01%	大買/大賣/
2021/08/19	241.3	131.82	66	130.75	126.50	175.3	335,133	0.05%	大買/鉅額交易
2021/08/18	98	126.18	169.2	130.79	136.50	-71.2	341,307	-0.02%	大賣/
2021/08/17	24.2	127.79	52.5	128.46	124.50	-28.3	345,747	-0.01%
2021/08/16	79.1	131.58	128.3	132.81	126.00	-49.2	353,207	-0.01%	大賣/
2021/08/13	301	135.60	173.2	135.17	133.00	127.8	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	127.3	127.03	154	128.68	133.50	-26.7	361,288	-0.01%	大買/大賣/
2021/08/09	0	0.00	2	135.00	132.50	-2	375,355	0.00%
2021/08/04	0	0.00	1	127.05	129.00	-1	400,626	0.00%
2021/08/03	0	0.00	11	126.00	126.00	-11	409,286	0.00%
2021/08/02	1	111.00	15	110.93	120.00	-14	416,150	0.00%
2021/07/30	10	134.00	8	131.63	117.00	2	423,521	0.00%
2021/07/29	0	0.00	29.1	126.80	129.50	-29.1	430,617	-0.01%
2021/07/28	224	115.42	321	116.29	118.00	-97	438,242	-0.02%	大買/大賣/
2021/07/27	309.3	128.84	192.2	124.22	122.50	117.2	443,452	0.03%	大買/大賣/鉅額交易
2021/07/26	64.3	141.75	59	140.37	136.00	5.3	443,188	0.00%
2021/07/23	235.2	141.95	109	143.28	145.50	126.1	444,634	0.03%	大買/大賣/鉅額交易
2021/07/22	175.7	141.29	146.3	141.72	140.50	29.4	444,272	0.01%	大買/大賣/
2021/07/21	153	162.85	217	155.87	153.50	-64	443,347	-0.01%	大買/大賣/
2021/07/20	222.7	175.06	120.1	174.80	170.50	102.6	438,485	0.02%	大買/大賣/鉅額交易
2021/07/19	120.3	192.76	88	193.40	188.00	32.3	437,498	0.01%	大買/
2021/07/16	322.2	188.14	113	189.11	188.00	209.2	431,890	0.05%	大買/大賣/鉅額交易
2021/07/15	122.5	172.41	174	174.65	179.00	-51.5	421,928	-0.01%	大買/大賣/
2021/07/14	326.3	170.02	173	168.25	163.00	153.3	415,579	0.04%	大買/大賣/鉅額交易
2021/07/13	208	185.31	149.2	184.17	176.00	58.8	404,074	0.01%	大買/大賣/
2021/07/12	151.5	200.31	116	200.70	195.50	35.5	395,926	0.01%	大買/大賣/
2021/07/09	181.4	204.42	73.1	202.80	195.50	108.3	387,845	0.03%	大買/鉅額交易
2021/07/08	128	213.09	106.1	214.17	216.50	21.9	379,248	0.01%	大買/大賣/
2021/07/07	187.7	221.03	115	210.52	210.00	72.7	368,918	0.02%	大買/大賣/
2021/07/06	42	206.87	61.8	214.22	216.50	-19.8	359,596	-0.01%
2021/07/05	22.6	187.86	19	191.71	197.00	3.6	353,712	0.00%
2021/07/02	28.5	190.99	36	189.53	191.00	-7.5	356,844	0.00%
2021/07/01	22.1	191.93	42.1	192.99	196.00	-20	356,879	-0.01%
2021/06/30	45	177.67	27.5	174.99	182.50	17.5	356,519	0.00%
2021/06/29	28.2	167.47	14	166.11	166.00	14.2	356,354	0.00%
2021/06/28	9.1	162.81	14.1	163.73	166.00	-5	356,036	0.00%
2021/06/25	14	151.36	13	151.00	151.00	1	355,308	0.00%
2021/06/24	14.1	146.10	18.5	145.56	149.00	-4.4	355,062	0.00%
2021/06/23	61.2	141.38	34	143.91	139.50	27.2	354,532	0.01%
2021/06/22	16.1	159.93	43.1	156.77	154.50	-27	353,074	-0.01%
2021/06/21	128.1	156.69	117	159.38	158.50	11.1	352,224	0.00%	大買/大賣/
2021/06/18	122.3	146.14	163.1	146.97	149.50	-40.8	343,265	-0.01%	大買/大賣/
2021/06/17	93.1	132.70	132	132.88	140.50	-38.9	335,123	-0.01%	大賣/
2021/06/16	162.3	132.60	166	135.39	130.00	-3.7	333,803	0.00%	大買/大賣/
2021/06/15	100	121.10	119	125.41	127.50	-19	325,696	-0.01%	大賣/
2021/06/11	50	114.67	151.4	115.89	116.00	-101.4	322,158	-0.03%	大賣/鉅額交易
2021/06/09	81.4	114.06	49	113.64	113.00	32.4	317,997	0.01%
2021/06/08	77	110.31	86.3	111.59	114.50	-9.3	317,367	0.00%
2021/06/07	168	109.83	97	109.36	107.00	71	316,138	0.02%	大買/
2021/06/04	62	115.97	107	116.72	115.50	-45	310,473	-0.01%	大賣/
2021/06/03	87	114.51	163	114.71	112.50	-76	305,815	-0.02%	大賣/
2021/06/02	112	114.09	73	115.05	111.00	39	300,491	0.01%	大買/
2021/06/01	72	106.25	105.3	108.32	112.50	-33.3	294,111	-0.01%	大賣/
2021/05/31	100.1	108.82	90	108.06	102.50	10.1	289,013	0.00%
2021/05/28	70.5	106.85	114.2	107.57	108.00	-43.7	284,171	-0.02%	大賣/
2021/05/27	54	101.63	96.4	102.54	103.00	-42.4	282,340	-0.02%
2021/05/26	130	94.57	195	94.61	98.80	-65	273,176	-0.02%	大買/大賣/
2021/05/25	119	89.62	123.2	92.77	91.00	-4.2	264,602	0.00%	大買/大賣/
2021/05/24	278	95.70	238.2	94.48	93.10	39.8	258,762	0.02%	大買/大賣/
2021/05/21	135	88.80	498	89.72	91.80	-363	254,732	-0.14%	大買/大賣/鉅額交易
2021/05/20	540	83.53	284	85.18	83.50	256	249,501	0.10%	大買/大賣/鉅額交易
2021/05/19	84	78.66	94	78.58	80.50	-10	240,679	0.00%
2021/05/18	30	72.69	32	71.42	73.20	-2	240,357	0.00%
2021/05/17	174	68.30	133.3	69.63	66.60	40.7	239,398	0.02%	大買/大賣/
2021/05/14	183.1	77.26	126	74.44	74.00	57.1	231,834	0.02%	大買/大賣/
2021/05/13	146.7	81.13	110	80.69	79.20	36.7	223,617	0.02%	大買/大賣/
2021/05/12	118	90.52	42	92.35	87.90	76	219,837	0.03%	大買/
2021/05/11	268.1	100.01	182	100.16	97.60	86.1	217,333	0.04%	大買/大賣/
2021/05/10	133	95.51	171.8	98.42	100.50	-38.8	211,021	-0.02%	大買/大賣/
2021/05/07	63	87.00	137.5	87.79	91.50	-74.5	205,669	-0.04%	大賣/
2021/05/06	105	88.36	51	85.73	84.30	54	199,980	0.03%	大買/
2021/05/05	142	83.18	185	84.54	87.00	-43	194,188	-0.02%	大買/大賣/
2021/05/04	608	87.15	482	83.11	80.00	126	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	28	86.11	16.1	86.84	87.70	11.9	178,164	0.01%
2021/04/29	193	74.98	191	76.40	79.80	2	176,200	0.00%	大買/大賣/
2021/04/28	437.5	75.70	349	72.49	75.00	88.5	175,065	0.05%	大買/大賣/
2021/04/27	136.1	70.85	146	71.45	72.00	-9.9	173,347	-0.01%	大買/大賣/
2021/04/26	34	65.16	50.7	65.39	66.40	-16.7	173,132	-0.01%
2021/04/23	134	60.29	83.1	60.19	60.40	50.9	171,013	0.03%	大買/
2021/04/22	5	68.00	29	64.86	59.60	-24	164,496	-0.01%
2021/04/21	1	62.20	18	62.24	62.70	-17	164,016	-0.01%
2021/04/20	1	57.00	65	53.99	57.00	-64	164,103	-0.04%
2021/04/19	2	55.55	35	55.47	55.00	-33	164,405	-0.02%
2021/04/16	2	47.90	29	49.76	50.60	-27	164,100	-0.02%
2021/04/15	2	46.85	3	47.50	46.70	-1	164,510	0.00%
2021/04/14	0	0.00	44	44.07	45.50	-44	164,583	-0.03%
2021/04/13	2	47.50	30	46.50	44.80	-28	164,633	-0.02%
2021/04/12	12	46.10	11	45.99	46.10	1	164,629	0.00%
2021/04/09	20	41.60	5	42.19	42.75	15	165,508	0.01%
2021/04/08	163.1	46.41	90	46.31	46.20	73.1	166,041	0.04%	大買/
2021/04/07	92	45.51	56	45.10	46.35	36	163,315	0.02%
2021/04/06	44	43.33	53.1	42.27	44.15	-9.1	167,064	-0.01%
2021/04/01	50	39.56	15	39.49	40.15	35	166,929	0.02%
2021/03/31	34	36.76	27.1	37.33	37.70	6.9	168,610	0.00%
2021/03/30	23	35.00	7	35.11	35.40	16	170,852	0.01%
2021/03/29	29	35.42	19	35.46	35.25	10	173,799	0.01%
2021/03/26	15	33.15	2	34.15	34.00	13	177,613	0.01%
2021/03/25	20	32.84	11	32.64	32.50	9	180,526	0.00%
2021/03/24	19	33.36	24	33.13	33.80	-5	183,190	0.00%
2021/03/23	76	34.65	85	34.51	33.50	-9	183,605	0.00%
2021/03/22	48	35.57	97	35.68	35.85	-49	183,839	-0.03%
2021/03/19	59	32.41	153	32.59	32.60	-94	183,461	-0.05%	大賣/
2021/03/18	37	31.64	64.4	31.65	31.90	-27.4	179,519	-0.02%
2021/03/17	31	30.92	46.1	31.07	31.30	-15.1	178,101	-0.01%
2021/03/16	134.1	30.34	30	30.43	30.05	104.1	175,723	0.06%	大買/鉅額交易
2021/03/15	125	30.31	88.4	30.38	31.30	36.6	173,929	0.02%	大買/
2021/03/12	52	29.10	165.2	29.31	29.15	-113.2	171,598	-0.07%	大賣/鉅額交易
2021/03/11	140	28.88	102	28.69	28.10	38	167,339	0.02%	大買/大賣/
2021/03/10	32	28.16	224	27.71	28.00	-192	164,597	-0.12%	大賣/鉅額交易
2021/03/09	60	27.15	37	27.07	27.60	23	162,088	0.01%
2021/03/08	7	27.17	17	26.93	26.80	-10	160,756	-0.01%
2021/03/05	50	26.33	25	26.55	26.05	25	159,337	0.02%
2021/03/04	25	27.02	16	26.67	26.60	9	158,383	0.01%
2021/03/03	240	27.21	19	27.11	27.60	221	157,418	0.14%	大買/鉅額交易
2021/03/02	84	27.75	44	27.94	27.10	40	155,628	0.03%
2021/02/26	52.2	28.24	100	28.51	29.00	-47.8	151,002	-0.03%
2021/02/25	29	28.76	309	28.80	28.50	-280	148,592	-0.19%	大賣/鉅額交易
2021/02/24	112	28.50	143	28.03	27.90	-31	146,173	-0.02%	大買/大賣/
2021/02/23	305	28.89	94	28.83	28.25	211	142,744	0.15%	大買/鉅額交易
2021/02/22	19	27.72	182.5	28.10	28.15	-163.5	136,924	-0.12%	大賣/鉅額交易
2021/02/19	42	25.18	91	25.05	25.60	-49	134,800	-0.04%
2021/02/18	81	25.02	62	25.16	25.55	19	132,533	0.01%
2021/02/17	53	22.13	199.5	22.36	23.65	-146.5	127,312	-0.12%	大賣/鉅額交易
2021/02/05	29	21.90	27	21.66	21.50	2	124,684	0.00%
2021/02/04	179	21.70	15.4	21.83	21.95	163.6	124,262	0.13%	大買/鉅額交易
2021/02/03	286.4	21.27	244	21.82	21.60	42.4	123,587	0.03%	大買/大賣/
2021/02/02	10	19.45	85	20.01	20.95	-75	119,774	-0.06%
2021/02/01	50	19.51	50	19.44	19.05	0	118,145	0.00%
2021/01/29	33	20.11	2	19.80	19.75	31	116,569	0.03%
2021/01/28	12	20.93	11	21.05	20.70	1	115,488	0.00%
2021/01/27	36	21.15	90	20.92	20.80	-54	114,260	-0.05%
2021/01/26	160	22.08	67	21.86	21.60	93	112,583	0.08%	大買/
2021/01/25	40	23.10	223	23.19	23.00	-183	110,642	-0.17%	大賣/鉅額交易
2021/01/22	60	22.39	57	21.22	22.60	3	108,188	0.00%
2021/01/21	112	21.01	35.1	21.25	20.85	77	105,576	0.07%	大買/
2021/01/20	246.1	20.80	287	20.70	20.20	-41	101,734	-0.04%	大買/大賣/
2021/01/19	559	24.02	46	22.59	21.85	513	97,764	0.52%	大買/鉅額交易
2021/01/18	100	23.35	5	22.78	23.80	95	93,141	0.10%
2021/01/15	2	23.35	0	0.00	23.35	2	92,675	0.00%
2021/01/13	65	25.68	423	25.19	24.00	-358	91,662	-0.39%	大賣/鉅額交易
2021/01/12	7	25.74	50	25.75	25.70	-43	90,925	-0.05%
2021/01/11	0	0.00	8	28.15	28.55	-8	90,036	-0.01%
2021/01/08	0	0.00	16	26.54	27.30	-16	89,573	-0.02%
2021/01/06	3	29.90	30	30.14	28.80	-27	87,849	-0.03%
2021/01/05	10	30.65	6	30.20	32.00	4	87,095	0.00%
2021/01/04	135	31.43	11.3	32.06	32.15	123.7	86,404	0.14%	大買/鉅額交易
2020/12/31	32	27.61	65.5	28.34	29.25	-33.5	84,864	-0.04%
2020/12/30	42	27.13	77.5	26.87	27.50	-35.5	83,413	-0.04%
2020/12/29	551	27.25	35	27.47	27.90	516	81,779	0.63%	大買/鉅額交易
2020/12/28	61	24.82	11	24.85	25.40	50	76,844	0.07%
2020/12/25	37	22.98	592.4	22.89	23.10	-555.4	75,571	-0.73%	大賣/鉅額交易
2020/12/24	320	20.60	50	20.97	21.00	270	72,724	0.37%	大買/鉅額交易
2020/12/23	6	18.21	142	19.50	20.40	-136	69,285	-0.20%	大賣/鉅額交易
2020/12/22	175	19.13	111	19.52	18.55	64	65,900	0.10%	大買/大賣/
2020/12/21	156	18.14	1	18.95	18.95	155	61,267	0.25%	大買/鉅額交易
2020/12/18	4	16.91	72.1	16.69	17.25	-68.1	57,813	-0.12%
2020/12/17	4	15.63	25	15.67	15.70	-21	54,615	-0.04%
2020/12/16	21	15.65	104	15.70	15.85	-83	53,429	-0.16%	大賣/
2020/12/15	408	15.77	49	15.64	15.55	359	51,443	0.70%	大買/鉅額交易
2020/12/14	2	13.95	32	14.96	15.05	-30	47,680	-0.06%
2020/12/11	53	13.89	10	13.78	13.70	43	45,914	0.09%
2020/12/10	172	14.42	38	14.36	14.35	134	44,395	0.30%	大買/鉅額交易
2020/12/09	45	14.45	28	14.12	14.40	17	43,318	0.04%
2020/12/08	28	13.89	118	13.57	14.05	-90	41,790	-0.22%	大賣/
2020/12/07	110	12.94	0	0.00	12.85	110	39,863	0.28%	大買/鉅額交易
2020/12/04	1	12.70	14.5	12.78	12.85	-13.5	39,614	-0.03%
2020/12/03	2	12.90	0	0.00	12.75	2	39,836	0.01%
2020/12/02	5	12.93	4	12.98	12.90	1	39,983	0.00%
2020/12/01	40	12.92	1	13.05	13.05	39	39,773	0.10%
2020/11/30	0	0.00	6	13.50	13.25	-6	39,186	-0.02%
2020/11/27	22	13.55	15	13.53	13.60	7	38,799	0.02%
2020/11/26	33	13.55	6	13.53	13.55	27	39,024	0.07%
2020/11/25	13	13.34	22.3	13.47	13.60	-9.3	37,940	-0.02%
2020/11/24	5	13.04	1.1	13.15	13.05	3.9	36,503	0.01%
2020/11/23	32.1	12.97	0	0.00	13.00	32.1	36,077	0.09%
2020/11/20	10	12.75	1	12.80	12.80	9	36,061	0.02%
2020/11/19	5	12.78	3.1	12.77	12.75	1.9	35,891	0.01%
2020/11/18	7.1	12.65	19.2	12.96	13.00	-12.1	35,285	-0.03%
2020/11/17	3.2	12.49	2	12.30	12.50	1.2	34,088	0.00%
2020/11/16	11	12.54	1.3	12.58	12.50	9.7	33,507	0.03%
2020/11/13	3	12.68	3	12.67	12.50	0	32,987	0.00%
2020/11/12	26	12.42	3	12.45	12.35	23	32,192	0.07%
2020/11/11	6	12.99	3	13.12	13.55	3	31,069	0.01%
2020/11/10	27	14.15	13	13.52	13.60	14	29,680	0.05%
2020/11/09	1	13.05	16.2	14.04	14.10	-15.2	27,977	-0.05%
2020/11/06	9.2	12.80	33.4	12.64	12.90	-24.2	26,436	-0.09%
2020/11/05	6.4	12.32	3	12.15	12.25	3.4	25,773	0.01%
2020/11/04	2	11.90	16	11.98	12.50	-14	25,082	-0.06%
2020/11/03	3	11.72	18.1	11.78	11.75	-15.1	24,036	-0.06%
2020/11/02	20.1	11.72	6	11.65	11.60	14.1	23,624	0.06%
2020/10/30	12	11.55	1	11.70	11.50	11	23,097	0.05%
2020/10/29	1	10.95	11	11.52	11.60	-10	22,271	-0.04%
2020/10/28	9	11.57	18	11.66	11.45	-9	21,599	-0.04%
2020/10/27	23	11.75	0.4	11.90	12.00	22.6	20,898	0.11%
2020/10/26	15	11.68	7	12.08	12.10	8	19,703	0.04%
2020/10/23	0	0.00	2	10.80	11.00	-2	17,875	-0.01%
2020/10/22	3	10.47	2	10.45	10.45	1	17,349	0.01%
2020/10/21	2	10.60	20	10.50	10.55	-18	17,269	-0.10%
2020/10/16	20	10.35	3	10.50	10.40	17	16,824	0.10%
2020/10/15	0	0.00	1	10.45	10.40	-1	16,513	-0.01%
2020/10/13	2	9.90	5	10.25	10.25	-3	16,135	-0.02%
2020/10/07	6	10.45	0	0.00	10.20	6	15,616	0.04%
2020/10/06	1	10.00	0	0.00	10.15	1	15,419	0.01%
2020/10/05	0	0.00	7.6	10.02	10.15	-7.6	15,248	-0.05%
2020/09/30	2	9.50	2	9.79	9.70	0	14,969	0.00%
2020/09/29	0	0.00	5	9.67	9.61	-5	14,902	-0.03%
2020/09/28	2	9.45	0	0.00	9.45	2	14,780	0.01%
2020/09/24	0	0.00	2	9.20	9.01	-2	14,303	-0.01%
2020/09/23	1	9.52	0	0.00	9.44	1	14,123	0.01%
2020/09/21	0	0.00	5	9.95	9.88	-5	13,649	-0.04%
2020/09/18	0	0.00	2	9.89	9.88	-2	13,530	-0.01%
2020/09/17	0	0.00	20	10.00	9.91	-20	13,429	-0.15%
2020/09/16	23	9.83	3	9.80	9.81	20	13,283	0.15%
2020/09/14	2	10.05	0	0.00	10.10	2	12,854	0.02%
2020/09/11	10	10.20	0	0.00	10.20	10	12,460	0.08%
2020/09/10	10	11.00	4	11.15	10.95	6	11,789	0.05%
2020/09/09	5	11.25	16	11.24	11.30	-11	11,470	-0.10%
2020/09/08	19	11.37	6	11.25	11.25	13	11,174	0.12%
2020/09/07	8	11.82	18	12.07	11.95	-10	10,524	-0.10%
2020/09/04	1	11.45	2	11.45	11.50	-1	9,850	-0.01%
2020/09/03	9	11.07	12	11.05	11.05	-3	9,363	-0.03%
2020/09/02	5	10.91	30	10.55	11.00	-25	8,900	-0.28%
2020/09/01	38	10.53	5	10.56	10.60	33	8,377	0.39%
2020/08/31	5	10.10	0	0.00	10.10	5	7,563	0.07%
2020/08/28	20	9.30	0	0.00	9.21	20	7,152	0.28%
2020/08/27	0	0.00	8	9.30	9.36	-8	6,942	-0.12%
2020/08/26	11	9.47	3	9.35	9.61	8	6,374	0.13%
2020/08/25	2	8.16	3	8.42	8.74	-1	5,435	-0.02%
2020/08/21	2	7.86	0	0.00	7.84	2	4,964	0.04%
2020/08/19	0	0.00	0.9	8.19	8.24	-0.9	4,517	-0.02%
2020/08/17	1	8.45	0.3	8.57	8.62	0.7	4,208	0.02%
2020/08/14	1	8.60	2	8.52	8.59	-1	3,969	-0.03%
2020/08/12	7	7.33	0	0.00	7.69	7	3,270	0.21%
2020/08/11	0	0.00	5	7.47	7.81	-5	2,909	-0.17%
2020/08/10	0	0.00	11	6.78	7.10	-11	2,437	-0.45%
2020/08/06	5	6.35	20	6.45	6.38	-15	2,167	-0.69%
2020/07/20	20	6.31	0	0.00	6.28	20	2,912	0.69%
2020/07/15	0	0.00	1	6.38	6.35	-1	2,972	-0.03%
2020/07/13	0.3	6.35	0	0.00	6.40	0.3	3,002	0.01%
2020/07/09	0	0.00	3	6.61	6.57	-3	3,114	-0.10%
2020/07/07	0	0.00	3	6.57	6.53	-3	3,110	-0.10%
2020/07/06	0	0.00	2	6.57	6.56	-2	3,153	-0.06%
2020/07/03	3	6.53	0	0.00	6.51	3	3,160	0.09%
2020/05/21	0	0.00	5	6.85	6.83	-5	3,236	-0.15%
2020/04/30	10	6.60	0	0.00	6.77	10	2,983	0.34%
2020/04/29	0	0.00	20	6.32	6.79	-20	2,847	-0.70%
2020/04/28	0	0.00	9	6.25	6.25	-9	2,604	-0.35%
2020/04/27	0	0.00	8	5.48	5.69	-8	2,507	-0.32%
2020/04/24	8	5.38	0	0.00	5.43	8	2,459	0.33%
2020/04/15	25	5.48	0	0.00	5.47	25	2,279	1.10%
2020/04/13	2	5.40	0	0.00	5.36	2	2,122	0.09%
2020/04/10	0.2	5.50	0	0.00	5.50	0.2	2,095	0.01%
2020/04/06	0	0.00	1	5.05	5.04	-1	1,978	-0.05%
2020/03/25	0	0.00	0	4.73	5.15	0	1,919	0.00%
2020/03/24	0	0.00	7	4.99	4.97	-7	1,886	-0.37%
2020/03/18	1	5.02	0	0.00	4.96	1	1,726	0.06%
2020/02/07	0.7	6.58	0	0.00	6.58	0.7	1,400	0.05%
2020/02/03	0	0.00	3	6.45	6.46	-3	1,344	-0.22%
2019/12/25	2	7.22	0	0.00	7.24	2	1,294	0.15%
2019/12/03	0	0.00	7	7.47	7.50	-7	1,315	-0.53%
2019/12/02	7	7.44	0	0.00	7.52	7	1,310	0.53%
2019/11/29	0	0.00	40	7.15	7.29	-40	1,256	-3.18%
2019/11/27	10	7.05	10	7.10	7.10	0	1,206	0.00%
2019/11/25	20	7.05	0	0.00	7.06	20	1,186	1.69%
2019/11/22	20	7.02	0	0.00	7.05	20	1,190	1.68%
2019/11/21	0	0.00	15	7.02	7.02	-15	1,193	-1.26%
2019/11/12	0	0.00	5	7.50	7.48	-5	1,160	-0.43%
2019/10/31	1	7.56	0	0.00	7.58	1	1,292	0.08%
2019/10/16	0	0.00	65	7.57	7.61	-65	1,918	-3.39%
2019/10/04	0	0.00	10	7.70	7.68	-10	2,142	-0.47%
2019/10/03	10	7.70	0	0.00	7.65	10	2,144	0.47%
2019/09/20	0	0.00	5	7.95	7.90	-5	2,370	-0.21%
2019/09/12	0	0.00	2	7.99	8.02	-2	2,368	-0.08%
2019/09/10	60	8.00	0	0.00	8.01	60	2,398	2.50%
2019/09/04	0	0.00	11	8.06	8.05	-11	2,436	-0.45%
2019/08/30	21	7.96	0	0.00	7.96	21	2,441	0.86%
2019/08/26	0	0.00	4	7.89	7.88	-4	2,448	-0.16%
2019/08/23	0	0.00	3	8.04	7.98	-3	2,454	-0.12%
2019/08/22	0	0.00	8	8.00	7.99	-8	2,451	-0.33%
2019/08/21	0	0.00	12	8.00	8.00	-12	2,453	-0.49%
2019/08/19	0	0.00	3	8.09	8.04	-3	2,408	-0.12%
2019/08/16	2	7.93	0	0.00	8.10	2	2,397	0.08%
2019/08/15	2	7.90	24	7.85	7.90	-22	2,386	-0.92%
2019/08/14	4	8.13	0	0.00	8.05	4	2,376	0.17%
2019/08/13	50	8.20	0	0.00	8.17	50	2,333	2.14%
2019/08/12	0	0.00	2	8.45	8.43	-2	2,369	-0.08%
2019/07/31	0	0.00	5	8.75	8.73	-5	2,384	-0.21%
2019/07/26	0	0.00	5	8.92	8.94	-5	2,375	-0.21%
2019/07/23	0	0.00	0	8.96	8.98	0	2,286	0.00%
2019/07/22	1	9.13	0	0.00	9.16	1	2,207	0.05%
2019/07/19	0	0.00	51	9.10	9.09	-51	2,070	-2.46%
2019/07/18	1	9.08	0	0.00	9.01	1	1,940	0.05%
2019/07/16	4	8.81	0	0.00	8.89	4	1,783	0.22%
2019/07/15	0	0.00	20	8.65	8.68	-20	1,710	-1.17%
2019/07/12	0	0.00	20	8.73	8.70	-20	1,705	-1.17%
2019/07/11	10	8.75	20	8.72	8.72	-10	1,722	-0.58%
2019/07/08	0	0.00	10	8.41	8.45	-10	1,714	-0.58%
2019/07/05	10	8.62	0	0.00	8.51	10	1,706	0.59%
2019/07/04	0	0.00	50	8.50	8.54	-50	1,629	-3.07%
2019/07/02	50	8.19	0	0.00	8.20	50	1,536	3.26%
2019/06/28	0	0.00	0.4	8.11	8.16	-0.4	1,535	-0.03%
2019/06/27	0	0.00	1	8.15	8.14	-1	1,542	-0.06%
2019/06/24	0	0.00	20	8.22	8.21	-20	1,573	-1.27%
2019/05/02	5	8.90	0	0.00	8.87	5	1,722	0.29%
2019/04/17	0	0.00	1	8.85	8.90	-1	1,683	-0.06%
2019/04/10	1	8.70	10	8.71	8.68	-9	1,614	-0.56%
2019/04/01	10	8.60	0	0.00	8.60	10	1,651	0.61%
2019/03/29	0	0.00	1.7	8.63	8.65	-1.7	1,651	-0.10%
2019/03/25	0	0.00	3	8.69	8.66	-3	1,799	-0.17%
2019/02/26	0	0.00	1	9.19	9.19	-1	2,388	-0.04%
2019/02/22	0	0.00	3	8.94	8.95	-3	2,319	-0.13%
2019/01/25	2	8.97	0	0.00	8.96	2	2,446	0.08%
2019/01/23	0	0.00	0.1	8.84	8.89	-0.1	2,517	0.00%
2019/01/15	0	0.00	2	8.75	8.75	-2	2,710	-0.07%
2018/12/26	0	0.00	4.7	8.67	8.66	-4.7	3,187	-0.15%
2018/12/22	1	8.99	0	0.00	8.99	1	3,154	0.03%
2018/12/17	0	0.00	1	9.27	9.41	-1	3,083	-0.03%
2018/12/03	2	9.08	0	0.00	9.00	2	2,786	0.07%
2018/11/27	0	0.00	1	8.98	9.00	-1	2,525	-0.04%
2018/11/22	1	8.58	0	0.00	8.48	1	2,410	0.04%
2018/11/09	0	0.00	45	8.38	8.31	-45	2,493	-1.81%
2018/11/08	45	8.48	0	0.00	8.47	45	2,506	1.80%
2018/11/05	0	0.00	5	8.50	8.46	-5	2,625	-0.19%
2018/10/22	0	0.00	5	8.88	8.90	-5	2,451	-0.20%
2018/10/19	6	8.30	0	0.00	8.72	6	2,364	0.25%
2018/10/11	5	7.69	0	0.00	7.58	5	2,146	0.23%
2018/09/06	1	8.57	0	0.00	8.56	1	2,577	0.04%
2018/09/04	0	0.00	7	8.72	8.68	-7	2,828	-0.25%
2018/08/15	0	0.00	20	8.60	8.50	-20	3,623	-0.55%
2018/08/13	0	0.00	30	8.75	8.62	-30	3,732	-0.80%
2018/08/07	0	0.00	10	9.30	9.30	-10	3,893	-0.26%
2018/08/06	10	9.32	0	0.00	9.27	10	4,153	0.24%
2018/07/30	50	9.15	0	0.00	9.14	50	4,315	1.16%
2018/07/26	2	9.25	0	0.00	9.28	2	4,339	0.05%
2018/07/19	0	0.00	2	9.05	9.09	-2	4,508	-0.04%
2018/07/09	0	0.00	21	8.75	8.78	-21	4,625	-0.45%
2018/06/26	20	9.13	11	9.13	9.22	9	4,471	0.20%
2018/06/15	0	0.00	9	9.87	9.76	-9	4,407	-0.20%
2018/06/14	26	9.88	0	0.00	9.89	26	4,375	0.59%
2018/06/13	0	0.00	1	9.87	9.79	-1	4,379	-0.02%
2018/06/12	16	9.80	0	0.00	9.88	16	4,309	0.37%
2018/06/11	0	0.00	0.5	9.55	9.61	-0.5	4,184	-0.01%
2018/06/04	0	0.00	18	9.42	9.42	-18	4,124	-0.44%
2018/05/22	0	0.00	0.3	9.37	9.42	-0.3	4,581	-0.01%
2018/05/18	10	9.20	0	0.00	9.17	10	4,578	0.22%
2018/05/14	28	9.56	9	9.58	9.61	19	5,161	0.37%
2018/05/11	0	0.00	5	10.30	10.30	-5	4,930	-0.10%
2018/05/07	5	10.60	0	0.00	10.40	5	4,948	0.10%
2018/04/26	0	0.00	1	10.30	10.05	-1	5,030	-0.02%
2018/04/24	1	10.10	0	0.00	10.10	1	5,118	0.02%
2018/04/18	0	0.00	2	10.40	10.35	-2	5,258	-0.04%
2018/04/17	0	0.00	11	10.36	10.35	-11	5,361	-0.21%
2018/04/16	10	10.70	0	0.00	10.55	10	5,457	0.18%
2018/04/13	4	10.61	0	0.00	10.60	4	5,521	0.07%
2018/04/12	0	0.00	1	10.40	10.35	-1	5,621	-0.02%
2018/04/10	0	0.00	1	10.35	10.35	-1	5,963	-0.02%
2018/04/03	0	0.00	1.4	10.40	10.40	-1.4	7,280	-0.02%
2018/03/31	0	0.00	4	10.60	10.55	-4	7,542	-0.05%
2018/03/30	0	0.00	3.4	10.49	10.45	-3.4	7,564	-0.04%
2018/03/26	9	10.45	0	0.00	10.35	9	7,685	0.12%
2018/03/23	0	0.00	40	10.40	10.40	-40	7,683	-0.52%
2018/03/22	0	0.00	30	10.75	10.70	-30	7,646	-0.39%
2018/03/14	0	0.00	70	10.95	10.95	-70	7,727	-0.91%
2018/03/12	69	11.05	1	10.95	11.20	68	7,844	0.87%
2018/03/09	31	10.95	7	10.95	10.90	24	7,874	0.30%
2018/03/07	70	10.75	70	10.65	10.60	0	8,167	0.00%
2018/03/06	7	10.90	0	0.00	10.70	7	8,362	0.08%
2018/03/05	0	0.00	70	11.05	10.90	-70	8,755	-0.80%
2018/03/01	75	10.49	16	11.15	11.30	59	8,897	0.66%
2018/02/27	85	10.55	83	10.36	10.40	2	8,617	0.02%
2018/02/26	3	10.20	4	10.16	10.15	-1	8,471	-0.01%
2018/02/23	10	10.15	0	0.00	10.15	10	8,441	0.12%
2018/02/22	0	0.00	0.1	10.15	10.15	-0.1	8,455	0.00%
2018/02/21	5	10.15	0	0.00	10.15	5	8,486	0.06%
2018/02/12	10	9.80	70	9.92	9.82	-60	8,456	-0.71%
2018/02/09	15	9.73	0	0.00	9.80	15	8,411	0.18%
2018/02/08	0	0.00	10	10.25	10.20	-10	8,147	-0.12%
2018/02/07	1	10.60	20.4	10.55	10.55	-19.4	8,001	-0.24%
2018/02/06	0	0.00	13	10.55	10.60	-13	7,923	-0.16%
2018/02/05	3	11.30	0	0.00	11.40	3	7,757	0.04%
2018/01/31	0	0.00	1	11.55	11.60	-1	7,987	-0.01%
2018/01/29	53	11.65	0	0.00	11.70	53	8,041	0.66%
2018/01/26	0	0.00	10	11.70	11.70	-10	8,103	-0.12%
2018/01/25	34	11.70	3	11.70	11.70	31	8,245	0.38%
2018/01/23	7	11.60	0	0.00	11.60	7	8,132	0.09%
2018/01/22	1	11.75	15	11.75	11.75	-14	8,333	-0.17%
2018/01/19	0	0.00	7	11.85	11.80	-7	8,295	-0.08%
2018/01/17	0	0.00	30	12.00	11.90	-30	8,348	-0.36%
2018/01/15	18	12.00	0	0.00	12.00	18	8,478	0.21%
2018/01/12	6	12.00	0	0.00	12.00	6	8,499	0.07%
2018/01/11	30	11.90	0	0.00	11.90	30	8,509	0.35%
2018/01/09	0	0.00	5	12.25	12.20	-5	8,468	-0.06%
2018/01/08	0	0.00	3	12.30	12.35	-3	8,440	-0.04%
2018/01/05	5	12.35	0	0.00	12.30	5	8,333	0.06%
2018/01/04	8	12.12	0	0.00	12.15	8	8,213	0.10%
2018/01/03	1	12.40	3	12.18	12.15	-2	8,162	-0.02%
2018/01/02	10	11.80	45	12.30	12.40	-35	8,047	-0.43%