陽明 (2609)-中國信託-嘉義券商分點個股進出

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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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	90.6	55.23	187.2	54.33	55.10	-96.6	41,522	-0.23%	大賣/
2024/05/08	20	52.88	24.1	53.57	52.20	-4.1	38,724	-0.01%
2024/05/07	12	52.21	84	52.31	52.50	-72	37,648	-0.19%
2024/05/06	3	50.50	19	50.67	50.60	-16	36,577	-0.04%
2024/05/03	10	50.84	8.3	50.73	50.40	1.8	36,422	0.00%
2024/05/02	9.7	51.46	17.3	52.46	51.30	-7.6	35,869	-0.02%
2024/04/30	20	52.07	30.6	51.92	52.20	-10.6	34,907	-0.03%
2024/04/29	77.6	54.04	83.4	53.79	52.90	-5.8	34,260	-0.02%
2024/04/26	25	50.34	92.6	50.23	51.80	-67.6	31,859	-0.21%
2024/04/25	10	47.00	5.2	47.01	47.10	4.8	28,881	0.02%
2024/04/24	0	0.00	5	46.68	46.70	-5	29,490	-0.02%
2024/04/23	2.2	45.75	1	45.70	45.85	1.2	30,084	0.00%
2024/04/22	17	46.57	37	46.69	45.60	-20	31,047	-0.06%
2024/04/19	18	45.39	48	45.34	45.15	-30	31,099	-0.10%
2024/04/18	3.2	43.76	6.6	44.00	43.80	-3.4	31,794	-0.01%
2024/04/17	2	43.78	5	44.13	43.95	-3	32,544	-0.01%
2024/04/16	10.2	43.92	0	0.00	43.80	10.2	35,643	0.03%
2024/04/15	1	45.45	18	45.44	45.20	-17	38,172	-0.04%
2024/04/12	6	44.98	2.6	45.27	45.20	3.4	39,648	0.01%
2024/04/11	0	0.00	8.6	45.14	45.00	-8.6	42,860	-0.02%
2024/04/10	6	44.57	0	0.00	44.40	6	47,471	0.01%
2024/04/09	5	45.00	11.1	45.42	44.95	-6.1	49,252	-0.01%
2024/04/08	4	43.68	6	44.37	45.10	-2	51,653	0.00%
2024/04/03	10.2	43.99	2	43.83	43.80	8.2	51,965	0.02%
2024/04/02	0	0.00	0.2	44.20	44.45	-0.2	52,810	0.00%
2024/04/01	0	0.00	23.2	44.33	44.30	-23.2	54,419	-0.04%
2024/03/28	9.1	44.28	1.2	44.44	44.10	7.9	61,145	0.01%
2024/03/27	13	44.24	11	44.16	44.15	2	66,969	0.00%
2024/03/26	16	44.43	0	0.00	44.15	16	72,282	0.02%
2024/03/25	2	45.38	1	45.75	45.60	1	74,413	0.00%
2024/03/22	13.1	45.21	4	45.31	45.15	9.1	78,776	0.01%
2024/03/21	25	45.77	9	45.79	45.45	16	82,392	0.02%
2024/03/20	4.1	45.05	8.3	45.42	44.95	-4.3	82,759	-0.01%
2024/03/19	14.2	45.41	19	45.62	45.30	-4.8	82,606	-0.01%
2024/03/18	18.1	45.17	1	45.15	45.15	17.1	82,626	0.02%
2024/03/15	32.2	46.43	27.2	45.77	46.50	5	82,622	0.01%
2024/03/14	10.3	47.96	12	48.16	47.75	-1.7	81,884	0.00%
2024/03/13	5.1	48.90	19.4	49.30	48.70	-14.3	81,628	-0.02%
2024/03/12	9	48.91	6	48.93	48.95	3	81,399	0.00%
2024/03/11	0	0.00	17	48.64	48.60	-17	81,293	-0.02%
2024/03/08	48.2	47.81	21	48.35	47.55	27.2	81,533	0.03%
2024/03/07	6.2	48.18	4	48.30	48.00	2.2	81,653	0.00%
2024/03/06	31.5	48.25	10	48.25	48.00	21.5	81,835	0.03%
2024/03/05	19.3	48.75	6	48.90	48.60	13.3	81,797	0.02%
2024/03/04	25.1	48.69	24	48.49	48.90	1.1	81,501	0.00%
2024/03/01	12.2	49.09	11	49.02	49.15	1.2	81,079	0.00%
2024/02/29	1.7	49.58	24	49.64	49.85	-22.4	80,766	-0.03%
2024/02/27	0.1	48.75	17.1	48.92	48.55	-17.1	80,194	-0.02%
2024/02/26	15.8	48.99	9	48.78	48.70	6.8	79,816	0.01%
2024/02/23	26.2	49.43	14.4	49.81	49.10	11.7	79,548	0.01%
2024/02/22	22.5	49.90	33	49.94	49.95	-10.5	79,046	-0.01%
2024/02/21	98.5	49.13	21	49.00	48.35	77.5	77,991	0.10%
2024/02/20	8.1	48.16	12	47.59	48.15	-4	76,991	-0.01%
2024/02/19	5	46.66	0	0.00	46.90	5	76,623	0.01%
2024/02/16	11.3	47.07	12	47.36	46.90	-0.7	76,622	0.00%
2024/02/15	22.3	45.91	23.5	45.82	46.65	-1.2	76,927	0.00%
2024/02/05	8	47.63	4.4	47.55	47.30	3.7	76,416	0.00%
2024/02/02	18	47.91	3.9	47.76	47.75	14.2	76,221	0.02%
2024/02/01	10	48.97	11	48.89	49.15	-1	75,807	0.00%
2024/01/31	14.5	48.08	23	48.12	47.85	-8.5	75,447	-0.01%
2024/01/30	5.6	48.64	3	48.73	48.50	2.6	75,144	0.00%
2024/01/29	3.1	48.83	1	48.70	48.80	2.1	75,025	0.00%
2024/01/26	11.4	48.99	8	49.06	48.90	3.4	74,848	0.00%
2024/01/25	4	49.31	0	0.00	49.25	4	74,575	0.01%
2024/01/24	9	49.83	46	50.24	49.80	-37	74,259	-0.05%
2024/01/23	20	49.85	11	50.43	49.45	9	73,968	0.01%
2024/01/22	20.1	49.20	8	49.30	49.80	12.1	73,435	0.02%
2024/01/19	7	50.76	10	50.56	50.90	-3	72,698	0.00%
2024/01/18	58	51.10	69	50.28	51.30	-11	72,119	-0.02%
2024/01/17	72	49.94	90	50.42	49.75	-18	71,254	-0.03%
2024/01/16	60.1	51.10	62	51.31	51.10	-2	70,167	0.00%
2024/01/15	10	52.51	34	52.59	52.20	-24	69,052	-0.03%
2024/01/12	85	51.63	95	51.18	51.80	-10	68,101	-0.01%
2024/01/11	74.4	49.36	75	49.36	49.30	-0.6	66,573	0.00%
2024/01/10	54.1	49.37	34	49.32	48.80	20.1	65,947	0.03%
2024/01/09	137.7	51.91	19	51.85	51.70	118.7	62,747	0.19%	大買/鉅額交易
2024/01/08	96.2	56.98	100	56.72	56.50	-3.8	59,929	-0.01%
2024/01/05	169.1	58.07	127	58.02	58.00	42.1	58,241	0.07%	大買/大賣/
2024/01/04	280.5	57.25	258.1	57.01	57.30	22.4	54,924	0.04%	大買/大賣/
2024/01/03	111.1	53.87	123	54.36	54.00	-11.9	50,539	-0.02%	大買/大賣/
2024/01/02	136	54.31	98.3	53.68	53.00	37.7	48,572	0.08%	大買/
2023/12/29	7.5	51.55	5	51.64	51.30	2.5	46,003	0.01%
2023/12/28	45	52.12	35	51.85	51.90	10	45,551	0.02%
2023/12/27	95.1	53.29	90.1	53.24	52.60	5	44,588	0.01%
2023/12/26	138	52.41	114.4	52.35	52.00	23.6	43,061	0.05%	大買/大賣/
2023/12/25	150.6	53.26	126.1	53.56	51.80	24.5	40,417	0.06%	大買/大賣/
2023/12/22	266.4	56.94	292.8	56.89	57.50	-26.3	36,363	-0.07%	大買/大賣/
2023/12/21	228.3	53.74	261.1	53.62	55.40	-32.8	30,431	-0.11%	大買/大賣/
2023/12/20	84.1	49.31	80	49.87	50.40	4.1	25,050	0.02%
2023/12/19	91.1	49.41	152.8	48.91	49.30	-61.7	22,532	-0.27%	大賣/
2023/12/18	126.6	47.40	134	46.75	47.85	-7.4	18,279	-0.04%	大買/大賣/
2023/12/15	5	44.27	19	44.14	44.25	-14	14,910	-0.09%
2023/12/14	80	43.06	1	42.75	42.75	79	14,410	0.55%
2023/12/13	3	43.37	2	43.31	43.20	1	14,666	0.01%
2023/12/12	10	44.64	18	44.46	44.00	-8	16,436	-0.05%
2023/12/11	6	44.50	1	44.00	44.00	5	16,360	0.03%
2023/12/08	1	43.95	5	43.77	44.00	-4	16,264	-0.02%
2023/12/07	3.1	44.36	5.1	44.04	43.70	-2	16,227	-0.01%
2023/12/06	6.3	44.51	3	44.50	44.65	3.3	16,207	0.02%
2023/12/05	22	44.76	25	44.78	44.85	-3	16,069	-0.02%
2023/12/04	29.1	44.92	134.1	44.52	45.15	-105	15,536	-0.68%	大賣/鉅額交易
2023/12/01	3.3	43.28	27	43.20	43.30	-23.7	14,717	-0.16%
2023/11/30	6	42.12	1	42.10	42.00	5	14,382	0.03%
2023/11/29	4	42.49	2	42.50	42.55	2	14,303	0.01%
2023/11/28	0	0.00	7	42.47	42.65	-7	14,280	-0.05%
2023/11/24	3	41.50	0	0.00	41.75	3	14,230	0.02%
2023/11/22	1.1	41.58	1	41.55	41.55	0.1	14,285	0.00%
2023/11/21	2	41.88	2.4	41.96	41.90	-0.4	14,315	0.00%
2023/11/20	1	41.70	2	41.83	42.00	-1	14,564	-0.01%
2023/11/17	5	41.86	3	41.85	41.80	2	14,695	0.01%
2023/11/16	18	42.12	7.1	42.04	42.15	11	14,689	0.07%
2023/11/15	3	41.63	11	41.63	42.10	-8	14,752	-0.05%
2023/11/14	33.2	42.31	1	42.85	41.50	32.2	15,292	0.21%
2023/11/13	7	41.43	1	41.45	41.45	6	15,000	0.04%
2023/11/10	12.2	41.41	3	41.37	41.30	9.2	15,307	0.06%
2023/11/09	0.1	42.05	2	42.10	41.85	-1.9	15,399	-0.01%
2023/11/07	1	42.10	1	42.45	42.25	0	15,767	0.00%
2023/11/06	14.2	42.09	12	42.31	42.30	2.2	15,975	0.01%
2023/11/03	0.1	42.95	2	43.18	43.25	-1.9	15,983	-0.01%
2023/11/02	1	42.40	2	42.60	42.65	-1	16,076	-0.01%
2023/11/01	2	42.00	1	42.20	42.10	1	16,408	0.01%
2023/10/31	1.3	42.75	0	0.00	42.10	1.3	16,745	0.01%
2023/10/30	3	42.65	5	43.11	43.25	-2	16,865	-0.01%
2023/10/27	1	42.60	2	42.93	43.00	-1	16,907	-0.01%
2023/10/26	0	0.00	3.5	42.34	42.45	-3.5	17,389	-0.02%
2023/10/25	1	42.30	2	42.45	42.30	-1	17,925	-0.01%
2023/10/24	6	41.90	1	42.10	42.20	5	18,272	0.03%
2023/10/23	16	42.14	5	41.95	41.95	11	18,667	0.06%
2023/10/20	1.5	42.03	1	42.45	42.35	0.5	18,868	0.00%
2023/10/19	6	42.70	11	42.61	42.70	-5	19,136	-0.03%
2023/10/18	11	42.00	1	42.15	42.30	10	19,637	0.05%
2023/10/17	0	0.00	4	42.35	42.25	-4	20,006	-0.02%
2023/10/16	1	41.85	0	0.00	42.40	1	20,676	0.00%
2023/10/13	20	42.75	0	0.00	42.55	20	21,410	0.09%
2023/10/12	2.2	42.71	0	0.00	43.10	2.2	21,726	0.01%
2023/10/11	37.3	43.14	5	43.55	42.55	32.3	22,300	0.14%
2023/10/06	0	0.00	2	45.15	45.00	-2	23,265	-0.01%
2023/10/05	9	45.16	4	45.28	44.90	5	24,382	0.02%
2023/10/04	0	0.00	4	44.28	44.55	-4	24,984	-0.02%
2023/10/03	9.1	44.17	1	44.55	44.10	8.1	25,836	0.03%
2023/10/02	22.3	44.68	8.5	44.59	44.45	13.8	26,366	0.05%
2023/09/28	30	45.48	0	0.00	45.45	30	27,236	0.11%
2023/09/27	6	45.94	1	46.65	45.90	5	30,489	0.02%
2023/09/25	26	45.61	1	45.75	45.95	25	37,459	0.07%
2023/09/22	0.2	45.68	1	45.70	45.80	-0.8	39,241	0.00%
2023/09/21	8	45.60	1	45.40	45.60	7	39,654	0.02%
2023/09/20	3	46.68	31	46.49	46.30	-28	39,877	-0.07%
2023/09/19	24	45.29	8	45.79	45.85	16	39,695	0.04%
2023/09/18	7	45.79	15	45.72	45.50	-8	39,773	-0.02%
2023/09/15	31.2	46.57	71.1	46.34	46.45	-39.9	39,977	-0.10%
2023/09/14	6.1	44.34	50	44.46	44.60	-43.9	38,125	-0.12%
2023/09/13	10	43.20	11	43.30	43.30	-1	38,034	0.00%
2023/09/12	2.1	42.95	4	43.01	43.10	-1.9	38,359	0.00%
2023/09/11	1	42.65	1	42.55	42.50	0	38,623	0.00%
2023/09/08	2	42.78	4.1	42.69	42.65	-2.1	38,922	-0.01%
2023/09/06	6	42.91	0	0.00	42.60	6	39,193	0.02%
2023/09/05	13	43.24	3.8	43.04	43.30	9.3	39,357	0.02%
2023/09/04	1.3	42.63	1	42.90	42.90	0.3	39,782	0.00%
2023/09/01	2	42.20	0	0.00	42.10	2	39,716	0.01%
2023/08/31	3	42.52	0	0.00	42.25	3	39,828	0.01%
2023/08/30	5	42.20	11	42.48	42.25	-6	39,936	-0.02%
2023/08/29	0	0.00	3	42.30	42.50	-3	40,016	-0.01%
2023/08/28	2	41.80	1	42.25	42.00	1	40,157	0.00%
2023/08/25	0	0.00	3	42.20	42.05	-3	40,320	-0.01%
2023/08/24	5	42.30	0	0.00	41.95	5	40,373	0.01%
2023/08/23	2	43.75	0	0.00	42.95	2	40,250	0.00%
2023/08/22	0	0.00	1	43.35	43.30	-1	40,211	0.00%
2023/08/21	2	43.10	10	43.87	43.10	-8	40,225	-0.02%
2023/08/18	67	44.51	61	44.39	43.90	6	40,110	0.01%
2023/08/17	2	41.78	6	41.65	42.55	-4	39,468	-0.01%
2023/08/16	21	42.26	2	42.10	42.05	19	39,345	0.05%
2023/08/15	9.3	43.67	45	43.81	43.60	-35.7	39,023	-0.09%
2023/08/14	23.4	44.24	7	44.19	44.05	16.4	38,934	0.04%
2023/08/11	0.1	45.30	0	0.00	45.30	0.1	38,727	0.00%
2023/08/10	12	45.73	4	45.74	45.50	8	38,714	0.02%
2023/08/09	4.3	46.15	1	46.40	46.00	3.3	38,759	0.01%
2023/08/08	1	46.40	1	46.45	46.40	0	38,698	0.00%
2023/08/07	7.2	45.87	8	46.04	46.40	-0.8	38,780	0.00%
2023/08/04	20.4	46.96	5	46.98	47.15	15.4	38,682	0.04%
2023/08/02	2	46.38	6.1	46.43	46.45	-4.1	38,518	-0.01%
2023/08/01	10.4	46.85	1	46.75	46.80	9.4	38,578	0.02%
2023/07/31	18	46.86	4	46.73	46.50	14	38,652	0.04%
2023/07/28	37	47.86	36	47.51	47.75	1	38,349	0.00%
2023/07/27	10.2	47.03	12	47.43	46.90	-1.8	38,170	0.00%
2023/07/26	4	46.70	6	46.78	46.90	-2	38,213	-0.01%
2023/07/25	9	45.69	1	45.75	45.60	8	38,023	0.02%
2023/07/24	9.1	46.14	6.6	45.78	45.75	2.5	38,172	0.01%
2023/07/21	25	47.56	1	47.35	47.35	24	38,225	0.06%
2023/07/20	11	47.57	5	47.49	48.40	6	37,923	0.02%
2023/07/19	12.4	46.93	51.1	47.00	46.80	-38.7	37,424	-0.10%
2023/07/18	8.1	46.36	47	46.66	46.30	-38.9	37,107	-0.10%
2023/07/17	11.1	45.10	9.3	45.21	45.05	1.8	36,551	0.00%
2023/07/14	29.6	44.94	15	45.08	44.60	14.6	36,353	0.04%
2023/07/13	49.7	44.67	62	44.90	44.00	-12.3	36,109	-0.03%
2023/07/12	65.5	46.86	54.5	46.67	46.25	11	35,144	0.03%
2023/07/11	19.4	48.66	13	48.53	48.40	6.4	34,359	0.02%
2023/07/10	16.3	49.52	303	49.34	48.85	-286.7	33,858	-0.85%	大賣/鉅額交易
2023/07/07	47	50.75	26	50.81	50.60	21	33,170	0.06%
2023/07/06	22.4	51.24	21.3	51.20	51.00	1.1	32,733	0.00%
2023/07/05	123.3	52.61	58.9	51.98	51.70	64.4	32,089	0.20%	大買/
2023/07/04	85	54.14	46	54.17	54.20	39	29,285	0.13%
2023/07/03	165.9	67.95	84.8	67.84	69.30	81.2	26,890	0.30%	大買/
2023/06/30	38	62.55	18.1	62.66	63.00	20	22,631	0.09%
2023/06/29	13.2	60.05	5	60.12	60.10	8.2	20,969	0.04%
2023/06/28	8.1	60.45	0.1	60.80	60.70	8	20,607	0.04%
2023/06/27	2	61.25	7	61.60	61.10	-5	20,361	-0.02%
2023/06/26	7.5	61.43	2	61.35	61.10	5.5	20,295	0.03%
2023/06/21	10.1	62.07	4	61.90	61.50	6.1	20,189	0.03%
2023/06/20	2	63.65	0	0.00	63.20	2	19,866	0.01%
2023/06/19	7.4	63.95	9	64.11	63.50	-1.6	19,802	-0.01%
2023/06/16	26.2	64.58	10	64.58	64.80	16.2	19,725	0.08%
2023/06/15	14	63.94	4	64.63	64.10	10	19,599	0.05%
2023/06/14	9.3	64.16	5.1	63.98	64.30	4.3	19,652	0.02%
2023/06/13	1	63.19	20	62.96	63.20	-19	20,100	-0.09%
2023/06/12	1.5	62.46	6	62.42	63.00	-4.5	21,149	-0.02%
2023/06/09	14.2	62.63	0	0.00	62.90	14.2	22,330	0.06%
2023/06/08	9	62.63	11	62.61	62.60	-2	23,461	-0.01%
2023/06/07	7.1	61.83	3	61.67	61.70	4.1	26,858	0.02%
2023/06/06	2	61.40	1	61.60	61.70	1	27,226	0.00%
2023/06/05	19	61.02	0	0.00	60.90	19	27,587	0.07%
2023/06/02	1	61.60	5.3	61.81	61.50	-4.3	27,811	-0.02%
2023/06/01	8	60.76	2	60.95	61.40	6	28,459	0.02%
2023/05/31	5	61.44	8	61.18	60.80	-3	29,434	-0.01%
2023/05/30	22.8	61.81	0	0.00	61.30	22.8	29,898	0.08%
2023/05/29	11	61.55	12	62.11	62.00	-1	30,085	0.00%
2023/05/26	3	61.40	19	61.27	61.30	-16	30,598	-0.05%
2023/05/25	2	61.40	1	61.10	61.10	1	31,159	0.00%
2023/05/23	5	61.72	0	0.00	61.70	5	32,291	0.02%
2023/05/22	6.7	61.80	7	61.66	62.10	-0.3	32,291	0.00%
2023/05/19	2	61.15	1	61.10	61.30	1	32,218	0.00%
2023/05/18	2	61.50	0	0.00	61.30	2	32,251	0.01%
2023/05/17	10	61.34	1	61.60	61.20	9	32,327	0.03%
2023/05/16	4	60.88	2	61.30	60.90	2	32,444	0.01%
2023/05/15	1.1	60.02	9.8	60.49	61.20	-8.7	32,668	-0.03%
2023/05/12	7	60.29	0	0.00	60.20	7	32,769	0.02%
2023/05/11	8.6	60.60	2	60.45	60.10	6.6	32,791	0.02%
2023/05/10	10.7	61.40	9	61.17	61.60	1.7	32,647	0.01%
2023/05/09	0	0.00	3	60.40	60.30	-3	32,509	-0.01%
2023/05/08	14	60.59	0	0.00	60.50	14	32,727	0.04%
2023/05/05	5	61.14	0	0.00	61.20	5	33,125	0.02%
2023/05/03	33.2	60.87	0	0.00	60.70	33.2	33,379	0.10%
2023/05/02	10	61.72	1	61.80	61.90	9	33,340	0.03%
2023/04/28	8	63.06	8	63.08	63.10	0	33,450	0.00%
2023/04/27	2.3	61.87	2	61.60	61.70	0.3	33,449	0.00%
2023/04/26	14.2	62.65	1.7	63.06	62.40	12.5	33,449	0.04%
2023/04/25	14.3	64.02	0	0.00	63.70	14.3	33,282	0.04%
2023/04/24	1	65.00	0	65.10	64.70	1	33,348	0.00%
2023/04/21	23	65.00	10	66.14	64.90	13	33,497	0.04%
2023/04/20	20	66.83	17	66.93	66.40	3	33,407	0.01%
2023/04/19	19.3	66.30	1	66.60	66.00	18.3	33,575	0.05%
2023/04/18	15	67.09	7.1	67.70	66.40	7.9	33,590	0.02%
2023/04/17	8	67.68	9	67.67	67.70	-1	33,504	0.00%
2023/04/14	6	66.80	5	66.86	66.80	1	33,500	0.00%
2023/04/13	12	66.18	18	66.24	66.30	-6	33,627	-0.02%
2023/04/12	9.3	66.26	8	66.20	66.40	1.3	33,872	0.00%
2023/04/11	4	65.90	1	65.60	65.60	3	33,885	0.01%
2023/04/10	16	66.21	6	65.80	65.70	10	34,120	0.03%
2023/04/07	6	65.45	9	65.52	65.60	-3	34,136	-0.01%
2023/04/06	4.4	64.50	5	64.76	64.00	-0.6	34,381	0.00%
2023/03/31	2	64.10	2	64.45	64.30	0	34,969	0.00%
2023/03/30	1	63.40	0.1	63.90	63.30	0.9	37,128	0.00%
2023/03/29	12.5	63.69	4	64.15	63.50	8.5	38,375	0.02%
2023/03/28	8	64.39	4	64.23	64.00	4	39,630	0.01%
2023/03/27	14.5	64.36	10	64.21	64.20	4.5	41,065	0.01%
2023/03/24	12	64.15	9.2	64.14	64.20	2.8	43,592	0.01%
2023/03/23	26	64.49	11	64.23	64.10	15	43,772	0.03%
2023/03/22	0.1	65.43	13	65.52	65.30	-12.9	43,827	-0.03%
2023/03/21	11	65.68	27	65.30	65.10	-16	44,274	-0.04%
2023/03/20	11.1	65.94	5	65.90	65.80	6.1	44,251	0.01%
2023/03/17	33	65.11	26	65.25	65.40	7	44,367	0.02%
2023/03/16	34.5	65.29	8.3	65.30	64.70	26.3	44,186	0.06%
2023/03/15	79.6	67.86	47.5	67.28	66.50	32.1	43,768	0.07%
2023/03/14	39	67.65	22	67.94	67.50	17	43,133	0.04%
2023/03/13	81	69.19	83.5	69.09	69.10	-2.5	42,354	-0.01%
2023/03/10	345.3	69.15	330	69.24	68.70	15.3	41,250	0.04%	大買/大賣/
2023/03/09	33	66.87	18	67.03	67.00	15	38,207	0.04%
2023/03/08	29.4	66.73	3	66.30	66.30	26.4	38,303	0.07%
2023/03/07	31.3	67.15	29	67.36	67.40	2.3	38,327	0.01%
2023/03/06	32	67.38	22	67.54	67.50	10	38,351	0.03%
2023/03/03	61.3	65.98	46.3	66.80	67.10	15	38,223	0.04%
2023/03/02	12.2	65.49	22.4	65.58	65.60	-10.2	37,646	-0.03%
2023/03/01	5	63.56	4.4	63.62	63.80	0.7	37,249	0.00%
2023/02/24	30	64.23	21	64.58	64.60	9	37,154	0.02%
2023/02/23	27.5	64.04	33.1	64.21	64.30	-5.6	36,786	-0.02%
2023/02/22	30.1	63.06	40	62.81	62.60	-9.9	36,541	-0.03%
2023/02/21	23	61.65	25.2	62.42	62.80	-2.2	36,156	-0.01%
2023/02/20	9	60.22	7.1	60.02	60.50	1.9	36,047	0.01%
2023/02/17	3.2	59.84	0	0.00	59.80	3.2	36,564	0.01%
2023/02/16	5.6	60.21	7	60.29	60.30	-1.4	37,101	0.00%
2023/02/15	1.6	60.09	5	59.92	60.00	-3.5	38,017	-0.01%
2023/02/14	0.1	59.80	7	60.04	60.70	-6.9	38,376	-0.02%
2023/02/13	12.1	59.02	3.3	58.96	59.00	8.8	38,820	0.02%
2023/02/10	18	61.36	26	60.72	60.60	-8	39,575	-0.02%
2023/02/09	6.1	61.80	3	61.93	61.70	3.1	39,863	0.01%
2023/02/07	9.3	61.82	0	0.00	61.70	9.3	40,938	0.02%
2023/02/06	12.1	61.94	3	62.20	61.70	9.1	41,610	0.02%
2023/02/03	13.2	64.20	4	64.13	63.60	9.2	41,807	0.02%
2023/02/02	3	63.10	20	63.46	63.50	-17	41,682	-0.04%
2023/02/01	7.2	62.51	4	62.40	62.40	3.2	41,946	0.01%
2023/01/31	16	61.84	24.4	62.30	62.50	-8.4	42,304	-0.02%
2023/01/30	13	61.41	1	61.40	61.30	12	42,519	0.03%
2023/01/17	9	62.01	17	61.84	62.00	-8	42,507	-0.02%
2023/01/16	23.1	61.42	19	61.19	61.10	4.1	42,923	0.01%
2023/01/13	2	62.30	1	62.40	61.90	1	42,948	0.00%
2023/01/12	23	62.69	6	62.88	62.00	17	43,652	0.04%
2023/01/11	8	63.95	3	63.73	63.20	5	43,990	0.01%
2023/01/10	5	63.50	4	63.40	62.90	1	44,451	0.00%
2023/01/09	16	63.00	12	63.29	63.30	4	45,826	0.01%
2023/01/06	1	63.90	0	0.00	63.60	1	46,392	0.00%
2023/01/05	15	63.60	17	64.27	63.70	-2	46,811	0.00%
2023/01/04	16.1	63.84	2	63.95	63.50	14.1	47,306	0.03%
2023/01/03	11.1	65.12	5	65.10	64.60	6.1	47,512	0.01%
2022/12/30	2	65.90	9.2	65.89	65.50	-7.2	47,447	-0.02%
2022/12/29	1	64.80	5.1	64.60	64.80	-4.1	47,766	-0.01%
2022/12/28	12.4	64.29	16	64.20	63.90	-3.6	48,395	-0.01%
2022/12/27	89.2	65.23	91	65.75	65.10	-1.8	48,879	0.00%
2022/12/26	95.1	65.27	98	66.42	65.00	-2.9	49,611	-0.01%
2022/12/23	80.1	67.26	83	67.00	67.30	-2.9	49,849	-0.01%
2022/12/22	133	68.13	167.6	67.76	68.00	-34.6	49,962	-0.07%	大買/大賣/
2022/12/21	23	65.74	17	65.58	65.70	6	48,536	0.01%
2022/12/20	79	64.53	72	64.33	63.90	7	48,045	0.01%
2022/12/19	73.1	65.56	24	65.75	64.30	49.1	48,056	0.10%
2022/12/16	56.3	65.74	66	64.81	65.30	-9.7	47,130	-0.02%
2022/12/15	24	62.80	18	62.91	62.80	6	45,315	0.01%
2022/12/14	13.1	62.24	19	62.02	62.00	-5.9	46,068	-0.01%
2022/12/13	12	63.20	8	63.61	63.20	4	46,340	0.01%
2022/12/12	2	62.10	0	0.00	61.80	2	46,966	0.00%
2022/12/09	4	62.65	3	61.80	62.80	1	47,494	0.00%
2022/12/08	2	60.80	9	60.97	61.00	-7	47,928	-0.01%
2022/12/07	7.1	61.41	4	61.43	60.90	3.1	48,316	0.01%
2022/12/06	7	62.81	7	62.34	61.70	0	48,303	0.00%
2022/12/05	8	64.45	3	64.20	63.80	5	48,689	0.01%
2022/12/02	3.2	65.06	9	64.84	64.80	-5.8	49,137	-0.01%
2022/12/01	18	66.36	27.1	66.18	65.40	-9.1	49,641	-0.02%
2022/11/30	8	65.58	17.1	66.01	66.10	-9.1	49,206	-0.02%
2022/11/29	31	64.96	10.2	65.17	65.10	20.8	49,503	0.04%
2022/11/28	7.3	64.13	12	63.77	63.50	-4.7	50,617	-0.01%
2022/11/25	33.1	65.54	1.5	65.57	64.90	31.7	50,539	0.06%
2022/11/24	6	63.00	14	64.09	64.60	-8	50,633	-0.02%
2022/11/23	2	62.35	9	62.73	62.50	-7	50,427	-0.01%
2022/11/22	11	61.65	7	61.51	61.70	4	50,768	0.01%
2022/11/21	4	62.03	19	61.92	61.40	-15	50,760	-0.03%
2022/11/18	12.1	63.62	56	63.82	63.00	-43.9	50,662	-0.09%
2022/11/17	5	64.74	11	64.98	64.80	-6	50,562	-0.01%
2022/11/16	12.4	64.86	74	64.63	64.60	-61.7	50,600	-0.12%
2022/11/15	21	65.64	6	65.80	65.30	15	50,611	0.03%
2022/11/14	50	66.05	9	66.18	66.20	41	50,242	0.08%
2022/11/11	23	66.07	51	65.18	65.20	-28	49,814	-0.06%
2022/11/10	10	64.65	2	64.50	64.30	8	49,247	0.02%
2022/11/09	37	64.03	5	64.34	64.50	32	49,377	0.06%
2022/11/08	65.2	63.87	28	64.33	63.40	37.2	49,893	0.07%
2022/11/07	6	62.23	10	62.53	62.30	-4	49,150	-0.01%
2022/11/04	3	60.53	6.1	61.26	61.20	-3.1	48,969	-0.01%
2022/11/03	3	58.60	14	59.51	60.20	-11	48,969	-0.02%
2022/11/02	4	60.58	1	59.70	59.80	3	49,333	0.01%
2022/11/01	7	59.53	4	59.08	59.10	3	49,288	0.01%
2022/10/31	6	60.28	5	60.44	60.20	1	49,669	0.00%
2022/10/28	15	61.23	2	61.55	60.60	13	49,591	0.03%
2022/10/27	2	61.70	1	61.50	63.20	1	49,294	0.00%
2022/10/26	1	61.50	2	61.60	61.90	-1	49,355	0.00%
2022/10/25	4	61.95	6	61.73	61.50	-2	49,192	0.00%
2022/10/24	8	62.75	29	62.81	62.10	-21	49,952	-0.04%
2022/10/21	0.1	61.40	1	61.90	61.00	-1	49,859	0.00%
2022/10/20	8	59.85	2.1	60.57	61.80	5.9	49,937	0.01%
2022/10/19	4	63.18	12	63.22	63.00	-8	49,334	-0.02%
2022/10/18	4	61.83	8.1	62.03	61.90	-4.1	49,242	-0.01%
2022/10/17	19.1	58.10	11	58.31	60.00	8.1	49,301	0.02%
2022/10/14	5	61.68	18	62.60	62.80	-13	48,372	-0.03%
2022/10/13	10	59.90	3	60.23	59.30	7	48,140	0.01%
2022/10/12	10	61.52	8	62.01	61.60	2	48,515	0.00%
2022/10/11	9	64.71	10	64.00	63.70	-1	48,132	0.00%
2022/10/07	17	64.92	26	65.34	65.10	-9	48,274	-0.02%
2022/10/06	10	63.18	8.1	63.92	65.00	1.9	48,762	0.00%
2022/10/05	12	65.30	15	64.90	64.70	-3	48,742	-0.01%
2022/10/04	2	64.40	5	64.54	63.80	-3	48,954	-0.01%
2022/10/03	16	63.33	32.1	63.33	63.50	-16.1	48,972	-0.03%
2022/09/30	25	59.65	13.2	60.05	61.50	11.8	49,276	0.02%
2022/09/29	5	60.48	3	60.90	59.90	2	49,257	0.00%
2022/09/28	13	60.77	15.1	60.98	60.30	-2.1	49,185	0.00%
2022/09/27	6	63.23	20	63.42	63.80	-14	49,868	-0.03%
2022/09/26	12.1	63.40	13.6	63.70	61.60	-1.5	50,080	0.00%
2022/09/23	10	68.01	17	67.99	67.40	-7	50,087	-0.01%
2022/09/22	14	66.86	11	67.72	66.50	3	50,980	0.01%
2022/09/21	7.1	69.70	23	69.08	68.90	-15.9	52,291	-0.03%
2022/09/20	5.2	69.35	25	69.26	68.50	-19.8	53,657	-0.04%
2022/09/19	14.1	69.36	7	69.63	68.00	7.1	54,545	0.01%
2022/09/16	11	71.33	11	72.02	73.50	0	55,737	0.00%
2022/09/15	32	73.25	11.1	73.10	72.60	20.9	57,078	0.04%
2022/09/14	5	69.52	5	70.14	71.80	0	58,063	0.00%
2022/09/13	5.1	71.85	6	71.88	71.10	-0.9	58,936	0.00%
2022/09/12	11	70.91	10	69.97	71.00	1	60,447	0.00%
2022/09/08	8.1	68.06	2.2	68.29	67.80	6	60,618	0.01%
2022/09/07	8.2	69.24	6	69.40	69.60	2.2	60,925	0.00%
2022/09/06	8	70.70	3	71.53	70.60	5	60,618	0.01%
2022/09/05	15	70.91	23	70.82	70.80	-8	60,842	-0.01%
2022/09/02	17.2	72.83	12.7	73.58	71.10	4.5	60,915	0.01%
2022/09/01	6	77.23	3	77.03	76.80	3	59,901	0.01%
2022/08/31	7.1	78.15	3	78.40	78.90	4.1	60,664	0.01%
2022/08/30	2	78.90	0.1	79.00	78.90	1.9	61,022	0.00%
2022/08/29	17.1	78.92	8	78.96	79.60	9.1	60,912	0.01%
2022/08/26	3	83.60	4	83.93	83.40	-1	60,860	0.00%
2022/08/25	0	0.00	5	83.42	83.40	-5	60,824	-0.01%
2022/08/24	7	81.99	5	82.06	82.10	2	61,032	0.00%
2022/08/23	8	83.30	5.1	83.16	83.00	3	61,445	0.00%
2022/08/22	4.2	84.12	1	83.60	83.60	3.2	61,908	0.01%
2022/08/19	3.5	86.43	2.1	86.80	86.40	1.4	62,006	0.00%
2022/08/18	2	86.60	23	86.59	86.50	-21	62,392	-0.03%
2022/08/17	5	87.14	27.6	86.49	86.40	-22.5	62,883	-0.04%
2022/08/16	3	86.37	0	0.00	86.00	3	63,549	0.00%
2022/08/15	27.3	87.89	25.5	87.65	87.50	1.8	65,024	0.00%
2022/08/12	2	91.05	2	91.50	91.10	0	64,330	0.00%
2022/08/11	5	92.46	3	91.53	91.00	2	64,799	0.00%
2022/08/10	19	92.20	2	91.45	91.10	17	64,739	0.03%
2022/08/09	21	92.29	20	92.51	93.30	1	64,922	0.00%
2022/08/08	7	90.36	8	90.23	91.10	-1	65,189	0.00%
2022/08/05	5	89.66	40	89.99	90.50	-35	64,822	-0.05%
2022/08/04	4	86.10	8	87.19	87.50	-4	64,639	-0.01%
2022/08/03	19.2	87.43	3	87.50	87.00	16.2	64,774	0.03%
2022/08/02	10.1	87.50	3.2	87.51	87.50	6.9	65,237	0.01%
2022/08/01	6.6	90.04	6	89.78	90.00	0.6	65,706	0.00%
2022/07/29	6	89.60	44	89.36	89.60	-38	66,156	-0.06%
2022/07/28	14	87.04	16	88.08	86.50	-2	66,003	0.00%
2022/07/27	17.1	87.67	2	87.75	88.20	15.1	66,676	0.02%
2022/07/26	17	86.97	7	87.21	86.70	10	66,726	0.01%
2022/07/25	10	86.92	7	86.79	86.90	3	67,735	0.00%
2022/07/22	14	89.08	28	89.42	89.50	-14	67,498	-0.02%
2022/07/21	13	88.28	17	88.17	88.30	-4	67,386	-0.01%
2022/07/20	20.2	87.63	15	87.03	86.60	5.2	67,091	0.01%
2022/07/19	27	87.74	60.1	87.28	87.80	-33.1	67,290	-0.05%
2022/07/18	20	86.53	8	85.83	85.60	12	67,138	0.02%
2022/07/15	34	86.16	20	86.25	86.00	14	67,442	0.02%
2022/07/14	25	86.34	62	86.43	87.50	-37	67,226	-0.06%
2022/07/13	45.1	85.13	13.1	84.78	83.90	32.1	66,766	0.05%
2022/07/12	35	84.11	27	83.37	82.10	8	66,490	0.01%
2022/07/11	36.1	87.61	35.2	87.89	88.20	1	65,798	0.00%
2022/07/08	47	86.40	45.1	86.12	86.50	1.9	65,521	0.00%
2022/07/07	18	81.49	39.1	82.61	83.20	-21.1	64,780	-0.03%
2022/07/06	53.2	81.71	39.2	81.49	80.30	14	64,637	0.02%
2022/07/05	35	81.15	37.4	81.48	82.10	-2.4	64,396	0.00%
2022/07/04	49.2	78.46	48	78.66	78.20	1.2	63,460	0.00%
2022/07/01	17.1	79.88	18	79.99	77.80	-0.9	63,137	0.00%
2022/06/30	43.1	82.45	39.5	82.59	82.30	3.6	62,173	0.01%
2022/06/29	53.1	87.65	53	86.84	85.50	0.1	61,324	0.00%
2022/06/28	89.6	89.61	135	89.45	91.70	-45.4	59,592	-0.08%	大賣/
2022/06/27	101	85.85	24.3	86.02	86.10	76.8	57,684	0.13%	大買/
2022/06/24	57.2	100.14	63.3	98.67	98.30	-6.1	56,688	-0.01%
2022/06/23	35.5	99.13	57	100.68	96.20	-21.5	55,115	-0.04%
2022/06/22	90.5	105.61	105.2	105.98	101.00	-14.7	54,660	-0.03%	大賣/
2022/06/21	33	110.64	28.5	110.19	109.50	4.5	53,484	0.01%
2022/06/20	37.5	113.36	67.5	113.69	111.50	-30	52,638	-0.06%
2022/06/17	6.2	117.45	16	117.59	119.50	-9.8	51,241	-0.02%
2022/06/16	20.3	119.77	4	119.38	117.00	16.3	51,178	0.03%
2022/06/15	4.1	123.48	10.1	123.61	122.00	-6	51,700	-0.01%
2022/06/14	9.1	120.72	19	120.95	123.50	-9.9	54,011	-0.02%
2022/06/13	24.6	121.70	12	121.67	120.50	12.6	58,139	0.02%
2022/06/10	3	125.00	1.2	125.08	126.00	1.8	62,125	0.00%
2022/06/09	17.7	126.25	6.2	126.60	126.50	11.5	64,603	0.02%
2022/06/08	1	129.50	23.1	129.31	130.00	-22.1	64,840	-0.03%
2022/06/07	1	126.50	4	127.25	127.00	-3	65,936	0.00%
2022/06/06	9.3	127.62	8.3	127.46	126.50	1	68,012	0.00%
2022/06/02	1	125.00	1.1	126.45	126.50	-0.1	70,608	0.00%
2022/06/01	5.1	126.10	21	126.60	126.00	-15.9	74,008	-0.02%
2022/05/31	15	124.83	9	125.56	124.50	6	78,382	0.01%
2022/05/30	18	127.31	26	127.87	127.00	-8	79,315	-0.01%
2022/05/27	3	127.83	19	127.21	128.00	-16	79,731	-0.02%
2022/05/26	14.2	126.61	27	127.30	125.50	-12.8	80,643	-0.02%
2022/05/25	70	126.26	61	126.84	127.00	9	81,062	0.01%
2022/05/24	90	127.01	86	125.91	125.00	4	81,523	0.00%
2022/05/23	60	124.98	92.4	125.22	127.00	-32.4	81,311	-0.04%
2022/05/20	12	117.46	19	118.11	117.50	-7	80,820	-0.01%
2022/05/19	30	113.50	29	113.71	115.00	1	81,893	0.00%
2022/05/18	36.1	117.49	28	117.68	117.50	8.1	82,686	0.01%
2022/05/17	4.1	117.98	8.1	117.21	116.50	-4	82,835	0.00%
2022/05/16	48.3	119.51	48	120.63	119.00	0.3	82,318	0.00%
2022/05/13	30	123.53	30	123.70	123.50	0	81,633	0.00%
2022/05/12	33.1	121.42	5	122.41	121.00	28.1	82,357	0.03%
2022/05/11	10	125.45	7	124.86	124.00	3	82,420	0.00%
2022/05/10	21.1	124.91	4	126.63	127.50	17.1	82,463	0.02%
2022/05/09	29	127.41	9	127.39	126.00	20	82,564	0.02%
2022/05/06	8	128.81	26.1	129.21	130.50	-18.1	83,956	-0.02%
2022/05/05	9	130.56	43.5	130.69	130.00	-34.5	84,000	-0.04%
2022/05/04	11.3	130.30	25.1	129.70	130.00	-13.8	83,662	-0.02%
2022/05/03	6	125.75	4	126.00	126.50	2	83,182	0.00%
2022/04/29	28	125.73	29	125.22	126.00	-1	83,396	0.00%
2022/04/28	6	121.75	3	121.50	120.50	3	83,043	0.00%
2022/04/27	11.1	120.14	7	119.07	121.00	4.1	83,084	0.00%
2022/04/26	3	122.17	6.4	121.47	121.00	-3.4	83,162	0.00%
2022/04/25	12	122.25	6	122.42	121.50	6	83,168	0.01%
2022/04/22	13.4	125.77	12	126.21	126.50	1.4	82,614	0.00%
2022/04/21	17.1	125.44	22.1	125.57	125.00	-5	82,619	-0.01%
2022/04/20	19.1	124.39	7.2	123.78	123.50	11.9	82,611	0.01%
2022/04/19	2.7	123.31	12	123.42	123.00	-9.3	82,899	-0.01%
2022/04/18	8.1	121.69	6	121.08	121.00	2.1	83,044	0.00%
2022/04/15	11	122.73	12	123.79	124.00	-1	83,260	0.00%
2022/04/14	11	123.18	4	123.25	122.00	7	83,333	0.01%
2022/04/13	4.2	123.50	23	124.04	124.50	-18.9	83,224	-0.02%
2022/04/12	13.1	120.85	8	120.00	120.00	5.1	83,001	0.01%
2022/04/11	11	123.45	7	121.57	121.50	4	82,677	0.00%
2022/04/08	11	122.86	23	123.59	124.00	-12	83,699	-0.01%
2022/04/07	10	120.70	8.1	120.04	119.00	1.9	84,236	0.00%
2022/04/06	12.1	123.42	6.6	123.54	123.50	5.5	83,973	0.01%
2022/04/01	9	125.17	27	125.94	126.50	-18	84,317	-0.02%
2022/03/31	6	124.33	5	124.70	124.50	1	83,818	0.00%
2022/03/30	5.1	124.20	3	124.67	124.00	2.1	83,671	0.00%
2022/03/29	2.4	123.94	22	124.59	123.50	-19.6	83,578	-0.02%
2022/03/28	19	120.00	10	120.55	122.50	9	83,389	0.01%
2022/03/25	70.4	123.25	16.2	123.60	122.00	54.2	83,417	0.06%
2022/03/24	11.2	128.60	10.1	128.60	128.00	1.1	82,453	0.00%
2022/03/23	10	130.55	5	130.70	130.50	5	82,569	0.01%
2022/03/22	22	130.73	14.6	130.06	129.50	7.4	82,630	0.01%
2022/03/21	28	130.54	28.2	130.80	131.50	-0.2	83,027	0.00%
2022/03/18	76.1	131.13	33	130.14	130.00	43.1	83,743	0.05%
2022/03/17	107.1	131.13	56.2	130.77	133.00	51	83,304	0.06%	大買/
2022/03/16	122.5	129.16	131	128.28	127.00	-8.5	81,632	-0.01%	大買/大賣/
2022/03/15	125.3	133.24	70	132.56	130.00	55.3	77,870	0.07%	大買/
2022/03/14	35	130.83	56.1	130.74	132.50	-21.1	75,063	-0.03%
2022/03/11	50	125.02	49.5	125.05	125.50	0.5	74,144	0.00%
2022/03/10	61	128.04	55.6	125.69	124.00	5.4	74,720	0.01%
2022/03/09	68	122.40	66	122.55	125.50	2	74,426	0.00%
2022/03/08	89.5	122.76	66.1	121.22	118.00	23.4	75,309	0.03%
2022/03/07	76.7	130.32	52	128.65	125.50	24.6	73,027	0.03%
2022/03/04	131	130.28	168.6	129.42	133.00	-37.6	70,755	-0.05%	大買/大賣/
2022/03/03	78	123.05	95.5	123.73	125.00	-17.5	67,329	-0.03%
2022/03/02	47	121.29	45	121.43	120.50	2	67,365	0.00%
2022/03/01	8	119.56	29.1	118.78	120.50	-21.1	67,492	-0.03%
2022/02/25	7.2	115.92	4.7	115.52	115.50	2.4	66,518	0.00%
2022/02/24	22	113.89	23	114.02	112.50	-1	66,509	0.00%
2022/02/23	52.3	115.69	72	115.75	116.00	-19.7	66,667	-0.03%
2022/02/22	83.3	115.05	57	113.67	113.50	26.3	66,784	0.04%
2022/02/21	57	118.70	107.7	119.40	119.50	-50.7	66,056	-0.08%	大賣/
2022/02/18	36	115.80	65.2	116.10	116.50	-29.2	65,633	-0.04%
2022/02/17	2	112.00	3.1	113.35	112.00	-1.1	65,389	0.00%
2022/02/16	5	113.40	8	112.69	112.50	-3	65,849	0.00%
2022/02/15	28	111.52	25	110.74	111.00	3	67,216	0.00%
2022/02/14	50	113.19	41	113.32	110.50	9	69,698	0.01%
2022/02/11	29.1	113.14	14.1	113.15	112.00	15	70,922	0.02%
2022/02/10	18	113.53	22.5	112.70	114.00	-4.5	73,391	-0.01%
2022/02/09	32.5	113.76	46	112.90	112.00	-13.5	75,972	-0.02%
2022/02/08	84.2	112.17	81	112.66	112.50	3.2	76,404	0.00%
2022/02/07	13	105.42	9.6	103.22	108.00	3.4	75,977	0.00%
2022/01/26	9.2	98.59	10	99.00	98.60	-0.8	77,797	0.00%
2022/01/25	8.1	96.92	3.1	97.21	95.10	5	78,903	0.01%
2022/01/24	2.1	99.05	0	99.70	99.90	2.1	79,863	0.00%
2022/01/21	51.5	100.46	8	100.18	99.00	43.5	81,531	0.05%
2022/01/20	4	104.38	11	104.23	104.00	-7	81,873	-0.01%
2022/01/19	23	104.22	14	104.25	104.00	9	82,182	0.01%
2022/01/18	6	106.42	5.1	106.31	106.50	1	82,578	0.00%
2022/01/17	17.1	105.82	14	105.50	105.50	3.1	84,025	0.00%
2022/01/14	25.2	105.82	30.1	106.17	107.50	-4.9	85,320	-0.01%
2022/01/13	11.2	106.23	8.3	106.47	105.00	2.9	85,258	0.00%
2022/01/12	59.1	110.94	61.1	108.39	108.00	-2	85,586	0.00%
2022/01/11	23	111.87	21	112.93	112.00	2	86,061	0.00%
2022/01/10	19.2	111.03	6.1	111.38	111.50	13.1	88,288	0.01%
2022/01/07	10.5	113.64	14.2	113.89	113.50	-3.7	88,943	0.00%
2022/01/06	7.1	115.85	7	115.50	114.50	0.1	90,871	0.00%
2022/01/05	15.3	114.89	14.2	115.44	115.00	1.1	92,607	0.00%
2022/01/04	15	114.67	0.5	115.00	115.50	14.5	94,435	0.02%
2022/01/03	54.4	115.30	28.2	115.93	114.50	26.3	95,492	0.03%
2021/12/30	39.3	121.39	29.1	122.01	121.00	10.2	96,085	0.01%
2021/12/29	21	126.00	4	124.50	124.50	17	96,956	0.02%
2021/12/28	33	125.45	13.3	125.16	125.00	19.8	99,686	0.02%
2021/12/27	5.1	122.70	0	0.00	122.50	5.1	102,126	0.00%
2021/12/24	4	122.88	1	122.50	122.50	3	104,474	0.00%
2021/12/23	9	123.50	5	124.60	122.50	4	104,848	0.00%
2021/12/22	4.2	124.18	15.1	125.33	124.00	-10.9	105,445	-0.01%
2021/12/21	10	124.55	18	124.42	125.50	-8	106,154	-0.01%
2021/12/20	11	121.73	8.5	122.79	122.00	2.6	106,601	0.00%
2021/12/17	12	123.83	21.1	124.53	123.50	-9.1	107,404	-0.01%
2021/12/16	12	123.00	16	123.34	122.00	-4	107,424	0.00%
2021/12/15	13.1	121.66	17	121.03	122.50	-3.9	107,772	0.00%
2021/12/14	45.2	123.00	16	121.56	120.00	29.2	108,598	0.03%
2021/12/13	22.1	127.81	61	127.75	127.50	-38.9	107,638	-0.04%
2021/12/10	43.3	124.80	26.5	124.80	124.00	16.8	107,904	0.02%
2021/12/09	41.5	127.57	46.5	127.80	128.50	-5.1	108,286	0.00%
2021/12/08	85.2	128.94	76.2	128.02	127.00	9	108,570	0.01%
2021/12/07	86.9	126.58	88.2	126.96	126.50	-1.3	108,326	0.00%
2021/12/06	86.6	125.65	57.5	125.57	125.50	29.1	107,348	0.03%
2021/12/03	65.3	123.51	81.3	122.84	121.00	-16	107,425	-0.01%
2021/12/02	108.7	120.02	96.4	120.85	122.00	12.3	108,920	0.01%	大買/
2021/12/01	51.1	115.38	56.1	114.62	115.00	-5	108,146	0.00%
2021/11/30	48	113.79	35	115.23	115.50	13	109,446	0.01%
2021/11/29	43	109.51	36	110.07	110.00	7	110,108	0.01%
2021/11/26	55.6	113.04	47	109.81	108.50	8.6	111,251	0.01%
2021/11/25	56	113.17	50.2	114.80	114.50	5.8	111,468	0.01%
2021/11/24	37	111.41	37.1	110.94	111.00	-0.1	111,235	0.00%
2021/11/23	60.2	111.91	55.1	111.22	111.00	5.2	112,812	0.00%
2021/11/22	38.5	109.18	62	111.61	110.50	-23.5	114,198	-0.02%
2021/11/19	32	110.03	35.9	107.65	107.50	-3.9	114,975	0.00%
2021/11/18	32.3	108.13	38.2	109.88	109.50	-5.9	117,677	0.00%
2021/11/17	53.5	108.57	47	107.53	107.50	6.5	121,270	0.01%
2021/11/16	47.1	107.39	46.2	108.42	110.00	0.9	123,103	0.00%
2021/11/15	15	106.63	11.8	105.69	105.00	3.2	127,419	0.00%
2021/11/12	24.3	107.43	47.2	107.28	106.50	-22.9	131,716	-0.02%
2021/11/11	79.3	112.77	77.9	111.76	106.00	1.4	132,977	0.00%
2021/11/10	81	117.39	67	117.77	115.00	14	135,003	0.01%
2021/11/09	80.8	117.47	68.8	117.41	116.00	12	140,209	0.01%
2021/11/08	72.4	110.40	80.5	112.37	118.00	-8.1	142,061	-0.01%
2021/11/05	21.5	106.74	24.6	106.27	107.50	-3.1	139,337	0.00%
2021/11/04	57	110.26	62.5	109.96	106.00	-5.5	138,354	0.00%
2021/11/03	89.3	106.57	81.2	107.25	108.50	8.1	136,510	0.01%
2021/11/02	45.3	100.92	351.2	101.19	101.50	-305.9	134,128	-0.23%	大賣/鉅額交易
2021/11/01	337.4	97.79	263	99.68	98.00	74.4	132,545	0.06%	大買/大賣/
2021/10/29	48	95.40	391.3	96.27	96.50	-343.3	131,175	-0.26%	大賣/鉅額交易
2021/10/28	18.4	91.78	26	91.75	90.60	-7.6	129,241	-0.01%
2021/10/27	64.2	89.45	58.3	89.31	89.30	5.9	128,450	0.00%
2021/10/26	221	90.05	22.2	90.07	90.40	198.8	128,539	0.15%	大買/鉅額交易
2021/10/25	21.2	88.43	331.6	89.87	89.50	-310.4	128,190	-0.24%	大賣/鉅額交易
2021/10/22	318.7	86.05	308.1	85.56	85.10	10.6	134,285	0.01%	大買/大賣/
2021/10/21	9.1	89.66	14.2	89.55	89.30	-5.1	138,034	0.00%
2021/10/20	12.2	89.61	15.5	89.72	88.30	-3.3	141,419	0.00%
2021/10/19	27.1	89.42	28.2	89.26	88.00	-1.1	147,572	0.00%
2021/10/18	476.4	85.54	498.1	85.57	89.00	-21.7	153,817	-0.01%	大買/大賣/
2021/10/15	42.1	92.68	25.1	92.46	92.30	17	158,915	0.01%
2021/10/14	87	91.56	92.9	92.05	92.40	-5.9	165,462	0.00%
2021/10/13	203.5	89.90	165.4	88.92	88.50	38.1	169,792	0.02%	大買/大賣/
2021/10/12	393.7	91.51	127.1	88.51	87.40	266.6	178,274	0.15%	大買/大賣/鉅額交易
2021/10/08	175.9	96.33	130.3	96.77	96.80	45.6	182,954	0.02%	大買/大賣/
2021/10/07	356.5	99.83	348.1	98.34	98.50	8.4	193,894	0.00%	大買/大賣/
2021/10/06	304.3	94.52	303.9	93.39	92.50	0.4	200,591	0.00%	大買/大賣/
2021/10/05	398.1	96.23	338.3	98.78	98.20	59.8	207,184	0.03%	大買/大賣/
2021/10/04	375.3	100.26	424.2	98.54	97.20	-48.9	213,430	-0.02%	大買/大賣/
2021/10/01	243.3	114.26	55	110.55	108.00	188.3	221,206	0.09%	大買/鉅額交易
2021/09/30	117.2	118.80	33.2	119.11	119.50	84	228,637	0.04%	大買/
2021/09/29	17.1	117.85	10	117.75	116.50	7.1	234,860	0.00%
2021/09/28	21.1	120.19	22	120.36	119.00	-0.9	235,128	0.00%
2021/09/27	29	127.22	26	126.10	124.50	3	235,404	0.00%
2021/09/24	34.1	126.22	13.3	126.17	126.50	20.8	235,906	0.01%
2021/09/23	12	122.42	12.1	122.33	121.50	-0.1	235,844	0.00%
2021/09/22	10.4	120.13	14	119.57	119.50	-3.6	236,684	0.00%
2021/09/17	33	120.52	42.3	121.28	123.00	-9.3	237,068	0.00%
2021/09/16	27.1	119.87	30	118.30	118.00	-3	236,470	0.00%
2021/09/15	27.3	117.86	32.3	118.97	121.50	-5	236,838	0.00%
2021/09/14	77	121.34	78	119.70	117.50	-1	237,316	0.00%
2021/09/13	40	126.71	38.1	125.43	124.50	1.9	237,488	0.00%
2021/09/10	31.4	122.66	54.1	123.87	125.50	-22.7	246,873	-0.01%
2021/09/09	43	120.92	43	120.57	121.50	0	257,351	0.00%
2021/09/08	102.1	119.74	94.1	120.18	122.00	8	263,381	0.00%	大買/
2021/09/07	123.1	119.39	144.2	120.33	120.50	-21.1	272,442	-0.01%	大買/大賣/
2021/09/06	63.2	116.68	94.3	116.29	113.00	-31.1	276,298	-0.01%
2021/09/03	73.5	122.77	169.1	121.70	120.50	-95.6	281,059	-0.03%	大賣/
2021/09/02	38.3	124.82	42.2	125.35	126.00	-3.9	284,216	0.00%
2021/09/01	40.6	128.21	74.4	129.56	125.00	-33.8	287,620	-0.01%
2021/08/31	39.3	133.33	21.5	134.26	133.50	17.8	289,436	0.01%
2021/08/30	20.1	137.55	21.4	138.31	136.00	-1.3	296,177	0.00%
2021/08/27	52.1	137.55	45.4	137.74	137.00	6.7	301,757	0.00%
2021/08/26	121.4	135.99	61	138.02	140.00	60.4	307,355	0.02%	大買/
2021/08/25	57.3	135.72	68.5	136.55	138.50	-11.2	313,162	0.00%
2021/08/24	93.8	139.58	88.6	139.06	134.50	5.2	317,742	0.00%
2021/08/23	204.4	139.87	176.9	140.29	139.50	27.5	322,119	0.01%	大買/大賣/
2021/08/20	57	129.17	116.1	129.20	130.50	-59	325,644	-0.02%	大賣/
2021/08/19	176.3	132.19	134	130.84	126.50	42.3	335,133	0.01%	大買/大賣/
2021/08/18	131.3	129.36	144.5	130.22	136.50	-13.2	341,307	0.00%	大買/大賣/
2021/08/17	61	128.24	71.2	127.80	124.50	-10.2	345,747	0.00%
2021/08/16	119.2	132.75	91.1	130.94	126.00	28.1	353,207	0.01%	大買/
2021/08/13	148.2	136.40	174.4	136.09	133.00	-26.1	356,926	-0.01%	大買/大賣/
2021/08/12	94.1	127.96	94.4	127.97	133.50	-0.3	361,288	0.00%
2021/08/11	19.7	120.38	1	125.00	125.00	18.7	362,298	0.01%
2021/08/10	12.6	130.17	7.1	132.00	130.00	5.5	366,350	0.00%
2021/08/09	1.3	134.54	12	134.58	132.50	-10.7	375,355	0.00%
2021/08/06	11.3	132.72	10	131.45	131.00	1.3	385,819	0.00%
2021/08/05	10.4	126.14	5.3	125.93	125.50	5.1	394,945	0.00%
2021/08/04	2	130.00	17.3	128.81	129.00	-15.3	400,626	0.00%
2021/08/03	6.1	125.68	7	125.07	126.00	-0.9	409,286	0.00%
2021/08/02	4.4	116.17	7	122.43	120.00	-2.6	416,150	0.00%
2021/07/30	27.3	125.97	31.1	130.75	117.00	-3.8	423,521	0.00%
2021/07/29	6.1	122.45	21.6	126.13	129.50	-15.5	430,617	0.00%
2021/07/28	161.9	117.24	164.3	116.19	118.00	-2.4	438,242	0.00%	大買/大賣/
2021/07/27	155.7	126.53	123.5	127.35	122.50	32.2	443,452	0.01%	大買/大賣/
2021/07/26	84.2	142.55	92.4	141.76	136.00	-8.2	443,188	0.00%
2021/07/23	156.9	142.95	127.5	143.20	145.50	29.3	444,634	0.01%	大買/大賣/
2021/07/22	155.6	143.88	230.5	141.72	140.50	-74.9	444,272	-0.02%	大買/大賣/
2021/07/21	239.3	163.59	324.8	160.09	153.50	-85.5	443,347	-0.02%	大買/大賣/
2021/07/20	190.4	176.45	164.8	175.26	170.50	25.6	438,485	0.01%	大買/大賣/
2021/07/19	225.8	192.77	212	190.77	188.00	13.8	437,498	0.00%	大買/大賣/
2021/07/16	365.6	188.01	302	189.32	188.00	63.7	431,890	0.01%	大買/大賣/
2021/07/15	197.5	172.51	189.6	172.57	179.00	7.9	421,928	0.00%	大買/大賣/
2021/07/14	345.1	170.74	471.3	169.73	163.00	-126.2	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	261.9	187.18	183.3	186.95	176.00	78.6	404,074	0.02%	大買/大賣/
2021/07/12	249.7	202.03	228.9	202.13	195.50	20.8	395,926	0.01%	大買/大賣/
2021/07/09	255.1	208.61	225.8	205.87	195.50	29.3	387,845	0.01%	大買/大賣/
2021/07/08	343.3	212.14	310.2	211.78	216.50	33.1	379,248	0.01%	大買/大賣/
2021/07/07	276.4	218.44	225.4	217.48	210.00	51	368,918	0.01%	大買/大賣/
2021/07/06	68.3	208.22	103.4	210.22	216.50	-35	359,596	-0.01%	大賣/
2021/07/05	62.6	192.56	57.6	188.74	197.00	5.1	353,712	0.00%
2021/07/02	52.3	191.91	23	190.15	191.00	29.3	356,844	0.01%
2021/07/01	41.4	193.63	44.2	192.53	196.00	-2.8	356,879	0.00%
2021/06/30	30.4	174.91	55.1	173.67	182.50	-24.7	356,519	-0.01%
2021/06/29	55.3	166.47	46.3	167.48	166.00	9	356,354	0.00%
2021/06/28	41.4	162.87	37	163.87	166.00	4.5	356,036	0.00%
2021/06/25	21.3	150.24	34.2	151.66	151.00	-12.9	355,308	0.00%
2021/06/24	20.5	146.50	43.8	141.75	149.00	-23.3	355,062	-0.01%
2021/06/23	68.5	143.07	59.5	143.17	139.50	9	354,532	0.00%
2021/06/22	41.6	158.57	47.7	158.59	154.50	-6.1	353,074	0.00%
2021/06/21	313.7	157.51	297	157.94	158.50	16.7	352,224	0.00%	大買/大賣/
2021/06/18	368.4	146.49	350.3	147.01	149.50	18.1	343,265	0.01%	大買/大賣/
2021/06/17	174.2	131.51	169.3	132.23	140.50	4.9	335,123	0.00%	大買/大賣/
2021/06/16	343.4	133.61	309	133.22	130.00	34.4	333,803	0.01%	大買/大賣/
2021/06/15	153.1	122.78	139.2	123.79	127.50	13.9	325,696	0.00%	大買/大賣/
2021/06/11	139.3	116.48	170.8	116.40	116.00	-31.5	322,158	-0.01%	大買/大賣/
2021/06/09	114	114.19	95.2	114.43	113.00	18.8	317,997	0.01%	大買/
2021/06/08	90.2	111.61	110	111.21	114.50	-19.8	317,367	-0.01%	大賣/
2021/06/07	207.5	111.11	129.3	108.19	107.00	78.2	316,138	0.02%	大買/大賣/
2021/06/04	138.5	115.82	154	116.49	115.50	-15.5	310,473	-0.01%	大買/大賣/
2021/06/03	142.1	114.13	148.5	114.55	112.50	-6.5	305,815	0.00%	大買/大賣/
2021/06/02	198.7	114.27	156.5	114.42	111.00	42.2	300,491	0.01%	大買/大賣/
2021/06/01	165	106.45	205.5	106.31	112.50	-40.5	294,111	-0.01%	大買/大賣/
2021/05/31	334.5	109.93	408.2	107.51	102.50	-73.7	289,013	-0.03%	大買/大賣/
2021/05/28	233.3	106.91	244	106.60	108.00	-10.7	284,171	0.00%	大買/大賣/
2021/05/27	409	102.22	298.2	102.31	103.00	110.8	282,340	0.04%	大買/大賣/鉅額交易
2021/05/26	335.2	94.45	493.3	94.27	98.80	-158.1	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	281.6	91.03	311.5	92.12	91.00	-29.9	264,602	-0.01%	大買/大賣/
2021/05/24	496.9	95.59	352	95.01	93.10	144.9	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	243.1	89.12	347.4	89.61	91.80	-104.4	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	435.6	84.14	514	84.49	83.50	-78.4	249,501	-0.03%	大買/大賣/
2021/05/19	300.1	78.45	201	77.91	80.50	99.1	240,679	0.04%	大買/大賣/
2021/05/18	70.3	72.07	112.8	70.98	73.20	-42.5	240,357	-0.02%	大賣/
2021/05/17	216.3	70.02	209.7	70.10	66.60	6.5	239,398	0.00%	大買/大賣/
2021/05/14	188.6	76.32	317	75.63	74.00	-128.4	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	316.7	82.90	384.8	80.52	79.20	-68.1	223,617	-0.03%	大買/大賣/
2021/05/12	216.2	91.46	222.5	89.74	87.90	-6.4	219,837	0.00%	大買/大賣/
2021/05/11	336.3	100.49	266.3	99.96	97.60	70	217,333	0.03%	大買/大賣/
2021/05/10	250.4	97.39	251.7	98.06	100.50	-1.3	211,021	0.00%	大買/大賣/
2021/05/07	257.1	87.22	270.9	86.64	91.50	-13.9	205,669	-0.01%	大買/大賣/
2021/05/06	310.3	88.10	217.6	86.85	84.30	92.6	199,980	0.05%	大買/大賣/
2021/05/05	403	83.31	381.2	82.90	87.00	21.8	194,188	0.01%	大買/大賣/
2021/05/04	398.1	85.68	364.7	83.03	80.00	33.5	188,143	0.02%	大買/大賣/
2021/05/03	203.5	86.16	82.9	86.60	87.70	120.6	178,164	0.07%	大買/鉅額交易
2021/04/29	154.8	75.44	202	75.52	79.80	-47.2	176,200	-0.03%	大買/大賣/
2021/04/28	240.8	74.95	222	75.24	75.00	18.8	175,065	0.01%	大買/大賣/
2021/04/27	176.7	70.43	258	70.12	72.00	-81.3	173,347	-0.05%	大買/大賣/
2021/04/26	124.1	65.70	84.5	64.90	66.40	39.6	173,132	0.02%	大買/
2021/04/23	127	58.31	143	59.80	60.40	-16	171,013	-0.01%	大買/大賣/
2021/04/22	107.1	61.18	18	66.97	59.60	89.1	164,496	0.05%	大買/
2021/04/21	7.1	62.19	3	60.90	62.70	4.1	164,016	0.00%
2021/04/20	54.5	54.79	35	55.08	57.00	19.5	164,103	0.01%
2021/04/19	41.5	54.38	3	54.13	55.00	38.5	164,405	0.02%
2021/04/16	41.1	48.18	40.1	47.90	50.60	1	164,100	0.00%
2021/04/15	23.4	46.97	14.1	47.34	46.70	9.3	164,510	0.01%
2021/04/14	14	41.58	28	44.71	45.50	-14	164,583	-0.01%
2021/04/13	7.3	46.40	58	46.42	44.80	-50.7	164,633	-0.03%
2021/04/12	40.1	46.09	1	46.20	46.10	39.1	164,629	0.02%
2021/04/09	63.1	42.39	30.5	42.03	42.75	32.7	165,508	0.02%
2021/04/08	79	46.48	66.1	46.42	46.20	13	166,041	0.01%
2021/04/07	35	45.95	20	44.59	46.35	15	163,315	0.01%
2021/04/06	30	43.22	22.1	41.81	44.15	8	167,064	0.00%
2021/04/01	8.1	39.72	31	39.13	40.15	-22.9	166,929	-0.01%
2021/03/31	15	37.78	17	36.52	37.70	-2	168,610	0.00%
2021/03/30	25	34.95	10	35.44	35.40	15	170,852	0.01%
2021/03/29	9	35.41	18	35.16	35.25	-9	173,799	-0.01%
2021/03/26	5	33.34	51	33.90	34.00	-46	177,613	-0.03%
2021/03/25	25	32.70	8	32.50	32.50	17	180,526	0.01%
2021/03/24	15	33.49	13.3	33.13	33.80	1.7	183,190	0.00%
2021/03/23	75.7	34.33	42	34.48	33.50	33.7	183,605	0.02%
2021/03/22	28.3	35.42	40.2	35.61	35.85	-11.9	183,839	-0.01%
2021/03/19	105.2	32.20	107	32.57	32.60	-1.8	183,461	0.00%	大買/大賣/
2021/03/18	27	31.77	26	31.61	31.90	1	179,519	0.00%
2021/03/17	38	31.13	68.1	31.00	31.30	-30.1	178,101	-0.02%
2021/03/16	113	30.40	95	30.34	30.05	18	175,723	0.01%	大買/
2021/03/15	136.2	30.39	161	30.37	31.30	-24.8	173,929	-0.01%	大買/大賣/
2021/03/12	102	29.23	146.6	28.97	29.15	-44.6	171,598	-0.03%	大買/大賣/
2021/03/11	54.2	28.65	121	29.04	28.10	-66.8	167,339	-0.04%	大賣/
2021/03/10	54	27.87	121	28.13	28.00	-67	164,597	-0.04%	大賣/
2021/03/09	74.3	27.39	44	27.21	27.60	30.3	162,088	0.02%
2021/03/08	60.2	26.86	30	26.88	26.80	30.2	160,756	0.02%
2021/03/05	21.7	26.56	21	26.30	26.05	0.7	159,337	0.00%
2021/03/04	24.1	26.98	36.1	27.11	26.60	-12	158,383	-0.01%
2021/03/03	138.1	27.04	78	26.93	27.60	60.1	157,418	0.04%	大買/
2021/03/02	131.4	28.36	163	28.85	27.10	-31.6	155,628	-0.02%	大買/大賣/
2021/02/26	73.1	28.39	80	28.34	29.00	-6.9	151,002	0.00%
2021/02/25	83.7	28.63	100.1	28.65	28.50	-16.4	148,592	-0.01%
2021/02/24	89.1	28.54	105	28.32	27.90	-15.9	146,173	-0.01%	大賣/
2021/02/23	218.1	28.86	268.8	28.86	28.25	-50.7	142,744	-0.04%	大買/大賣/
2021/02/22	79	28.02	78.3	27.75	28.15	0.7	136,924	0.00%
2021/02/19	92.6	25.20	87	25.38	25.60	5.6	134,800	0.00%
2021/02/18	184	25.04	128	25.26	25.55	56	132,533	0.04%	大買/大賣/
2021/02/17	71	23.00	113	22.47	23.65	-42	127,312	-0.03%	大賣/
2021/02/05	40	21.78	84	21.76	21.50	-44	124,684	-0.04%
2021/02/04	76	21.81	105	21.84	21.95	-29	124,262	-0.02%	大賣/
2021/02/03	177.5	21.90	42	21.62	21.60	135.5	123,587	0.11%	大買/鉅額交易
2021/02/02	69	19.82	78.4	20.06	20.95	-9.4	119,774	-0.01%
2021/02/01	25.4	19.25	54	19.13	19.05	-28.6	118,145	-0.02%
2021/01/29	29	20.20	30	20.00	19.75	-1	116,569	0.00%
2021/01/28	55.9	20.73	97	20.37	20.70	-41.2	115,488	-0.04%
2021/01/27	58.2	21.38	73	21.30	20.80	-14.8	114,260	-0.01%
2021/01/26	83.4	22.45	85	22.39	21.60	-1.6	112,583	0.00%
2021/01/25	71.4	23.40	56	23.30	23.00	15.4	110,642	0.01%
2021/01/22	59	21.95	181	21.44	22.60	-122	108,188	-0.11%	大賣/鉅額交易
2021/01/21	91.2	21.55	160	21.23	20.85	-68.8	105,576	-0.07%	大賣/
2021/01/20	123	21.08	209	21.20	20.20	-86	101,734	-0.08%	大買/大賣/
2021/01/19	158	23.83	118	24.02	21.85	40	97,764	0.04%	大買/大賣/
2021/01/18	23	23.29	73.1	22.24	23.80	-50.1	93,141	-0.05%
2021/01/15	73	23.68	70	23.35	23.35	3	92,675	0.00%
2021/01/14	98	25.62	17	25.99	25.90	81	92,322	0.09%
2021/01/13	11.1	24.55	22.5	24.92	24.00	-11.4	91,662	-0.01%
2021/01/12	109	25.73	8	25.84	25.70	101	90,925	0.11%	大買/鉅額交易
2021/01/11	16	28.40	20	28.21	28.55	-4	90,036	0.00%
2021/01/08	53.8	26.60	50	26.08	27.30	3.8	89,573	0.00%
2021/01/07	28.2	26.14	29	25.95	25.95	-0.8	88,545	0.00%
2021/01/06	63	30.14	15	30.15	28.80	48	87,849	0.05%
2021/01/05	31.9	31.17	51.5	31.14	32.00	-19.6	87,095	-0.02%
2021/01/04	86	31.28	75	31.61	32.15	11	86,404	0.01%
2020/12/31	88	28.17	58	28.28	29.25	30	84,864	0.04%
2020/12/30	88.1	27.39	46	26.78	27.50	42.1	83,413	0.05%
2020/12/29	151.5	27.42	103	27.35	27.90	48.5	81,779	0.06%	大買/大賣/
2020/12/28	19	24.75	3.9	25.31	25.40	15.1	76,844	0.02%
2020/12/25	60	22.87	51	22.84	23.10	9	75,571	0.01%
2020/12/24	253	20.73	100	20.44	21.00	153	72,724	0.21%	大買/鉅額交易
2020/12/23	51.5	18.94	74	19.12	20.40	-22.5	69,285	-0.03%
2020/12/22	195.3	19.23	133	19.26	18.55	62.3	65,900	0.09%	大買/大賣/
2020/12/21	102	18.10	204	17.91	18.95	-102	61,267	-0.17%	大買/大賣/鉅額交易
2020/12/18	227	16.68	83.4	16.45	17.25	143.6	57,813	0.25%	大買/鉅額交易
2020/12/17	49	15.65	76	15.73	15.70	-27	54,615	-0.05%
2020/12/16	21	15.59	42	15.54	15.85	-21	53,429	-0.04%
2020/12/15	79.1	15.78	65.1	15.89	15.55	14	51,443	0.03%
2020/12/14	6	14.16	16	14.46	15.05	-10	47,680	-0.02%
2020/12/11	33.5	14.03	3	13.82	13.70	30.5	45,914	0.07%
2020/12/10	96.7	14.55	27	14.39	14.35	69.7	44,395	0.16%
2020/12/09	79	14.34	74	14.33	14.40	5	43,318	0.01%
2020/12/08	67	13.92	77	13.89	14.05	-10	41,790	-0.02%
2020/12/07	21	12.88	17	12.81	12.85	4	39,863	0.01%
2020/12/04	6	12.73	7	12.79	12.85	-1	39,614	0.00%
2020/12/03	22	12.83	1	13.05	12.75	21	39,836	0.05%
2020/12/02	7	12.89	37	12.92	12.90	-30	39,983	-0.08%
2020/12/01	62	12.96	36	13.16	13.05	26	39,773	0.07%
2020/11/30	51	13.52	162	13.49	13.25	-111	39,186	-0.28%	大賣/鉅額交易
2020/11/27	10	13.55	17	13.56	13.60	-7	38,799	-0.02%
2020/11/26	71	13.78	36	13.71	13.55	35	39,024	0.09%
2020/11/25	57	13.39	49	13.51	13.60	8	37,940	0.02%
2020/11/24	48	13.14	16	13.15	13.05	32	36,503	0.09%
2020/11/23	11	12.98	31	13.00	13.00	-20	36,077	-0.06%
2020/11/20	9	12.71	0	0.00	12.80	9	36,061	0.02%
2020/11/19	13	12.71	5.5	12.85	12.75	7.5	35,891	0.02%
2020/11/18	53	12.98	7	13.01	13.00	46	35,285	0.13%
2020/11/17	8	12.35	13	12.53	12.50	-5	34,088	-0.01%
2020/11/16	38	12.53	12	12.54	12.50	26	33,507	0.08%
2020/11/13	9	12.52	10	12.42	12.50	-1	32,987	0.00%
2020/11/12	30.2	12.56	6	12.48	12.35	24.2	32,192	0.08%
2020/11/11	67.3	13.03	37	13.27	13.55	30.3	31,069	0.10%
2020/11/10	100	13.87	51	13.85	13.60	49	29,680	0.17%
2020/11/09	34	13.96	52	13.96	14.10	-18	27,977	-0.06%
2020/11/06	20	12.87	0	0.00	12.90	20	26,436	0.08%
2020/11/05	45	12.26	7	12.28	12.25	38	25,773	0.15%
2020/11/04	8	12.34	23	12.43	12.50	-15	25,082	-0.06%
2020/11/03	5	11.75	19	11.84	11.75	-14	24,036	-0.06%
2020/10/30	27	11.49	37.1	11.62	11.50	-10.1	23,097	-0.04%
2020/10/29	35	11.18	53	11.43	11.60	-18	22,271	-0.08%
2020/10/28	12	11.56	25	11.55	11.45	-13	21,599	-0.06%
2020/10/27	47	11.73	41	11.67	12.00	6	20,898	0.03%
2020/10/26	48.1	11.84	7	11.79	12.10	41.1	19,703	0.21%
2020/10/23	4	10.89	5	10.76	11.00	-1	17,875	-0.01%
2020/10/22	2	10.35	12	10.48	10.45	-10	17,349	-0.06%
2020/10/20	10	10.50	0	0.00	10.60	10	17,162	0.06%
2020/10/19	3	10.50	11	10.50	10.45	-8	16,970	-0.05%
2020/10/16	5	10.65	0	0.00	10.40	5	16,824	0.03%
2020/10/13	3	10.20	1	10.30	10.25	2	16,135	0.01%
2020/10/12	1	9.85	2	10.00	10.00	-1	15,831	-0.01%
2020/10/08	3	10.05	0	0.00	10.05	3	15,745	0.02%
2020/10/05	0	0.00	2	9.96	10.15	-2	15,248	-0.01%
2020/09/30	4	9.61	12	9.57	9.70	-8	14,969	-0.05%
2020/09/29	2	9.61	5	9.57	9.61	-3	14,902	-0.02%
2020/09/28	19	9.41	0	0.00	9.45	19	14,780	0.13%
2020/09/25	13	9.52	0	0.00	9.75	13	14,620	0.09%
2020/09/24	0	0.00	5	9.24	9.01	-5	14,303	-0.03%
2020/09/23	5	9.73	49	9.61	9.44	-44	14,123	-0.31%
2020/09/22	50	9.99	2	9.98	9.97	48	13,868	0.35%
2020/09/21	0	0.00	1	9.87	9.88	-1	13,649	-0.01%
2020/09/18	0	0.00	17	9.89	9.88	-17	13,530	-0.13%
2020/09/17	3	9.82	0	0.00	9.91	3	13,429	0.02%
2020/09/16	9	9.87	11	9.86	9.81	-2	13,283	-0.02%
2020/09/15	4	10.13	1	10.10	10.20	3	12,987	0.02%
2020/09/14	14	10.05	5	10.00	10.10	9	12,854	0.07%
2020/09/11	16	10.45	54	10.72	10.20	-38	12,460	-0.30%
2020/09/10	62	11.18	3	10.95	10.95	59	11,789	0.50%
2020/09/09	5	10.95	4	11.33	11.30	1	11,470	0.01%
2020/09/08	9	11.51	16	11.49	11.25	-7	11,174	-0.06%
2020/09/07	27	11.94	10	11.85	11.95	17	10,524	0.16%
2020/09/04	5	11.18	15	11.00	11.50	-10	9,850	-0.10%
2020/09/03	27	10.99	10	11.09	11.05	17	9,363	0.18%
2020/09/02	7	10.44	17	10.52	11.00	-10	8,900	-0.11%
2020/09/01	61	10.59	58	10.51	10.60	3	8,377	0.04%
2020/08/31	30	9.95	10	10.10	10.10	20	7,563	0.26%
2020/08/28	3	9.36	0	0.00	9.21	3	7,152	0.04%
2020/08/27	16	9.31	33	9.47	9.36	-17	6,942	-0.24%
2020/08/26	47	9.53	22.5	9.47	9.61	24.5	6,374	0.38%
2020/08/25	5	8.22	1	8.74	8.74	4	5,435	0.07%
2020/08/24	1	8.02	10	7.79	7.95	-9	5,058	-0.18%
2020/08/21	15	7.93	0	0.00	7.84	15	4,964	0.30%
2020/08/20	0	0.00	10	8.02	7.67	-10	4,796	-0.21%
2020/08/19	6	8.51	0	0.00	8.24	6	4,517	0.13%
2020/08/18	0	0.00	42	8.35	8.43	-42	4,353	-0.96%
2020/08/17	28	8.42	13	8.47	8.62	15	4,208	0.36%
2020/08/14	25	8.57	2	8.09	8.59	23	3,969	0.58%
2020/08/13	23	7.89	1	7.96	7.89	22	3,491	0.63%
2020/08/12	1	7.38	6	7.58	7.69	-5	3,270	-0.15%
2020/08/11	7	7.56	1	7.64	7.81	6	2,909	0.21%
2020/08/10	0	0.00	1	7.10	7.10	-1	2,437	-0.04%
2020/07/08	1	6.69	1	6.65	6.65	0	3,117	0.00%
2020/07/03	0	0.00	2	6.54	6.51	-2	3,160	-0.06%
2020/06/22	0	0.00	21	6.63	6.59	-21	3,167	-0.66%
2020/06/19	0	0.00	10	6.49	6.59	-10	3,177	-0.31%
2020/06/18	0	0.00	1	6.47	6.49	-1	3,187	-0.03%
2020/06/17	0	0.00	2	6.57	6.55	-2	3,192	-0.06%
2020/06/16	0	0.00	1	6.60	6.59	-1	3,225	-0.03%
2020/06/12	2	6.36	4	6.39	6.42	-2	3,323	-0.06%
2020/06/11	1	6.84	0	0.00	6.54	1	3,348	0.03%
2020/06/02	1	6.54	0	0.00	6.58	1	3,318	0.03%
2020/06/01	4	6.60	0	0.00	6.59	4	3,311	0.12%
2020/05/25	0	0.00	10	6.59	6.53	-10	3,299	-0.30%
2020/05/21	2	6.75	2	6.55	6.83	0	3,236	0.00%
2020/05/14	0	0.00	6	6.50	6.39	-6	3,195	-0.19%
2020/05/11	7	6.47	0	0.00	6.45	7	3,139	0.22%
2020/05/05	10	6.41	0	0.00	6.43	10	3,090	0.32%
2020/05/04	10	6.60	1	6.60	6.57	9	3,036	0.30%
2020/04/30	0	0.00	30	6.74	6.77	-30	2,983	-1.01%
2020/04/29	1	6.52	3	6.62	6.79	-2	2,847	-0.07%
2020/04/28	3	5.90	0	0.00	6.25	3	2,604	0.12%
2020/04/27	0	0.00	5.7	5.51	5.69	-5.7	2,507	-0.23%
2020/04/23	10	5.39	0	0.00	5.39	10	2,451	0.41%
2020/04/21	10	5.40	0	0.00	5.40	10	2,429	0.41%
2020/04/20	0	0.00	5	5.49	5.45	-5	2,367	-0.21%
2020/04/16	10	5.40	5	5.44	5.41	5	2,311	0.22%
2020/04/15	36	5.47	9	5.54	5.47	27	2,279	1.18%
2020/04/13	5	5.35	0	0.00	5.36	5	2,122	0.24%
2020/04/09	0	0.00	10	5.42	5.45	-10	2,081	-0.48%
2020/04/08	0	0.00	5	5.17	5.24	-5	2,024	-0.25%
2020/04/07	0	0.00	5	5.13	5.13	-5	1,994	-0.25%
2020/03/30	0	0.00	5	5.09	5.09	-5	1,948	-0.26%
2020/03/26	0	0.00	5	5.27	5.25	-5	1,915	-0.26%
2020/03/25	0	0.00	5	5.18	5.15	-5	1,919	-0.26%
2020/03/24	12	4.98	6	5.08	4.97	6	1,886	0.32%
2020/03/20	7	5.01	0	0.00	5.02	7	1,848	0.38%
2020/03/19	2	4.81	0	0.00	4.73	2	1,814	0.11%
2020/03/18	0	0.00	5	5.09	4.96	-5	1,726	-0.29%
2020/03/17	7	5.00	0	0.00	4.95	7	1,673	0.42%
2020/03/13	2	5.59	0	0.00	5.68	2	1,559	0.13%
2020/03/09	11	6.63	0	0.00	6.58	11	1,399	0.79%
2020/03/02	0	0.00	12	6.81	6.77	-12	1,476	-0.81%
2020/02/27	1	6.82	0	0.00	6.93	1	1,465	0.07%
2020/02/24	1	6.95	0	0.00	6.94	1	1,416	0.07%
2020/02/04	0	0.00	5	6.46	6.49	-5	1,359	-0.37%
2019/12/26	0.5	7.20	0	0.00	7.23	0.5	1,284	0.04%
2019/12/03	0	0.00	1	7.50	7.50	-1	1,315	-0.08%
2019/12/02	0.9	7.47	0	0.00	7.52	0.9	1,310	0.07%
2019/11/15	1	7.22	0	0.00	7.22	1	1,151	0.09%
2019/11/06	0	0.00	2	7.58	7.57	-2	1,231	-0.16%
2019/10/30	2	7.65	0	0.00	7.60	2	1,300	0.15%
2019/10/23	0	0.00	5	7.79	7.72	-5	1,412	-0.35%
2019/10/17	0	0.00	1	7.69	7.63	-1	1,805	-0.06%
2019/10/16	0	0.00	44	7.64	7.61	-44	1,918	-2.29%
2019/10/14	0	0.00	16	7.61	7.60	-16	2,088	-0.77%
2019/10/09	10	7.50	0	0.00	7.48	10	2,077	0.48%
2019/10/08	50	7.62	0	0.00	7.55	50	2,078	2.41%
2019/10/03	5	7.64	0	0.00	7.65	5	2,144	0.23%
2019/10/01	0	0.00	50	7.90	7.82	-50	2,235	-2.24%
2019/09/27	14	7.80	0.1	7.79	7.80	13.9	2,346	0.59%
2019/09/26	6	7.87	0	0.00	7.88	6	2,330	0.26%
2019/09/17	30	7.89	0	0.00	7.88	30	2,358	1.27%
2019/09/12	0	0.00	25	8.01	8.02	-25	2,368	-1.06%
2019/08/26	20	7.88	0	0.00	7.88	20	2,448	0.82%
2019/08/19	17	8.02	0	0.00	8.04	17	2,408	0.71%
2019/08/14	6	8.11	0	0.00	8.05	6	2,376	0.25%
2019/07/31	10	8.74	0	0.00	8.73	10	2,384	0.42%
2019/07/30	5	8.78	0	0.00	8.86	5	2,385	0.21%
2019/06/18	0	0.00	8	8.15	8.11	-8	1,583	-0.51%
2019/06/13	0	0.00	9	8.04	7.98	-9	1,571	-0.57%
2019/06/05	17	8.00	0	0.00	8.00	17	1,617	1.05%
2019/05/21	0	0.00	43	8.17	8.20	-43	1,900	-2.26%
2019/05/15	43	8.27	0	0.00	8.30	43	1,768	2.43%
2019/04/24	0	0.00	5	8.85	8.81	-5	1,721	-0.29%
2019/04/17	0	0.00	2	8.90	8.90	-2	1,683	-0.12%
2019/03/26	2	8.63	0	0.00	8.63	2	1,731	0.12%
2018/12/20	0	0.00	100	9.20	9.12	-100	3,201	-3.12%
2018/12/19	100	9.25	1	9.23	9.30	99	3,175	3.12%
2018/12/18	0	0.00	290	9.16	9.21	-290	3,158	-9.18%	大賣/鉅額交易
2018/12/17	1	9.21	0	0.00	9.41	1	3,083	0.03%
2018/12/12	290	8.94	0	0.00	8.93	290	2,917	9.94%	大買/鉅額交易
2018/12/07	0	0.00	1	8.83	8.89	-1	2,853	-0.04%
2018/12/06	0	0.00	5	8.90	8.82	-5	2,845	-0.18%
2018/12/05	0	0.00	5	8.98	9.00	-5	2,831	-0.18%
2018/12/03	10	9.04	0	0.00	9.00	10	2,786	0.36%
2018/11/30	0	0.00	3	8.98	9.04	-3	2,686	-0.11%
2018/11/28	3	9.19	4	9.13	9.19	-1	2,597	-0.04%
2018/11/09	1	8.45	0	0.00	8.31	1	2,493	0.04%
2018/10/18	1	8.36	0	0.00	8.37	1	2,252	0.04%
2018/10/01	1	8.70	0	0.00	8.71	1	2,120	0.05%
2018/08/21	0	0.00	23	8.68	8.69	-23	3,508	-0.66%
2018/08/17	0	0.00	20	8.41	8.36	-20	3,600	-0.56%
2018/08/16	0	0.00	4	8.35	8.41	-4	3,620	-0.11%
2018/08/15	25	8.54	0	0.00	8.50	25	3,623	0.69%
2018/08/09	0	0.00	1	9.29	9.27	-1	3,767	-0.03%
2018/08/08	0	0.00	1	9.32	9.31	-1	3,858	-0.03%
2018/08/07	6	9.33	5	9.35	9.30	1	3,893	0.03%
2018/08/06	0	0.00	5	9.32	9.27	-5	4,153	-0.12%
2018/08/01	1	9.24	0	0.00	9.28	1	4,198	0.02%
2018/07/30	6	9.22	6	9.11	9.14	0	4,315	0.00%
2018/07/20	0	0.00	78	9.12	9.14	-78	4,520	-1.73%
2018/07/11	0	0.00	1	8.98	8.97	-1	4,554	-0.02%
2018/07/05	1	8.81	0	0.00	8.79	1	4,609	0.02%
2018/07/04	2	8.92	0	0.00	8.90	2	4,605	0.04%
2018/06/28	42	8.81	0	0.00	8.80	42	4,563	0.92%
2018/06/27	40	9.05	2	8.98	8.98	38	4,560	0.83%
2018/06/21	2	9.55	0	0.00	9.55	2	4,389	0.05%
2018/06/19	0	0.00	1	9.76	9.78	-1	4,407	-0.02%
2018/06/13	1	9.97	0	0.00	9.79	1	4,379	0.02%
2018/06/07	2	9.60	2	9.55	9.66	0	4,138	0.00%
2018/05/25	4	9.40	0	0.00	9.38	4	4,465	0.09%
2018/05/22	0	0.00	10	9.42	9.42	-10	4,581	-0.22%
2018/05/21	0	0.00	2	9.22	9.19	-2	4,567	-0.04%
2018/05/17	10	9.33	0	0.00	9.29	10	4,805	0.21%
2018/05/16	0	0.00	1	9.48	9.50	-1	4,906	-0.02%
2018/05/15	2	9.67	0	0.00	9.62	2	4,955	0.04%
2018/05/14	1	9.60	0	0.00	9.61	1	5,161	0.02%
2018/04/25	0	0.00	2	10.05	10.05	-2	5,063	-0.04%
2018/03/27	1	10.55	0	0.00	10.45	1	7,597	0.01%
2018/03/19	0	0.00	3	11.00	10.95	-3	7,698	-0.04%
2018/03/05	0	0.00	7	11.06	10.90	-7	8,755	-0.08%
2018/03/01	0	0.00	20	10.45	11.30	-20	8,897	-0.22%
2018/02/27	3	10.50	0	0.00	10.40	3	8,617	0.03%
2018/02/26	0	0.00	1	10.20	10.15	-1	8,471	-0.01%
2018/02/23	20	10.15	4	10.20	10.15	16	8,441	0.19%
2018/02/22	2	10.25	0	0.00	10.15	2	8,455	0.02%
2018/02/21	5	10.15	0	0.00	10.15	5	8,486	0.06%
2018/02/09	12	9.56	10	9.80	9.80	2	8,411	0.02%
2018/02/08	2	10.20	1.7	10.31	10.20	0.3	8,147	0.00%
2018/02/06	10	10.75	20	10.50	10.60	-10	7,923	-0.13%
2018/02/01	1	11.60	0	0.00	11.65	1	7,973	0.01%
2018/01/31	1	11.50	0	0.00	11.60	1	7,987	0.01%
2018/01/23	0	0.00	2	11.65	11.60	-2	8,132	-0.02%
2018/01/22	5	11.80	10	11.85	11.75	-5	8,333	-0.06%
2018/01/19	0	0.00	2	11.85	11.80	-2	8,295	-0.02%
2018/01/16	5	11.90	0	0.00	11.95	5	8,434	0.06%
2018/01/15	10	12.00	2	12.00	12.00	8	8,478	0.09%
2018/01/10	4	12.03	0	0.00	12.00	4	8,512	0.05%
2018/01/09	6	12.23	0	0.00	12.20	6	8,468	0.07%
2018/01/05	1	12.40	0	0.00	12.30	1	8,333	0.01%
2018/01/04	2	12.15	0	0.00	12.15	2	8,213	0.02%
2018/01/03	1	12.20	2	12.15	12.15	-1	8,162	-0.01%
2018/01/02	2	12.43	0	0.00	12.40	2	8,047	0.02%