陽明 (2609)-群益金鼎-開元券商分點個股進出

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
43.80
漲跌
▼0.15
漲幅
-0.34%
成交量
13,715張
產業
上市航運類股
3436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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/18	5	43.77	4	43.76	43.80	1	31,794	0.00%
2024/04/17	0.1	43.95	0	0.00	43.95	0.1	32,544	0.00%
2024/04/16	15	43.92	7.5	43.90	43.80	7.5	35,643	0.02%
2024/04/15	1.1	44.50	26	45.18	45.20	-25	38,172	-0.07%
2024/04/12	11	44.95	3	45.20	45.20	8	39,648	0.02%
2024/04/11	1	45.05	11	45.12	45.00	-10	42,860	-0.02%
2024/04/10	3.3	44.62	11	44.56	44.40	-7.8	47,471	-0.02%
2024/04/09	20.3	45.00	12	45.11	44.95	8.3	49,252	0.02%
2024/04/08	4.5	44.45	10	44.78	45.10	-5.5	51,653	-0.01%
2024/04/03	22.5	43.85	11	43.84	43.80	11.5	51,965	0.02%
2024/04/02	4	44.19	3	44.40	44.45	1	52,810	0.00%
2024/04/01	24	44.46	0	0.00	44.30	24	54,419	0.04%
2024/03/29	3	44.33	1	44.45	44.40	2	57,040	0.00%
2024/03/28	11	44.17	17	44.25	44.10	-6	61,145	-0.01%
2024/03/27	8	44.21	8	44.24	44.15	0	66,969	0.00%
2024/03/26	36.6	44.61	2	44.40	44.15	34.6	72,282	0.05%
2024/03/25	1	45.55	8	45.67	45.60	-7	74,413	-0.01%
2024/03/22	36.5	45.22	1	45.15	45.15	35.5	78,776	0.05%
2024/03/21	9	45.68	9.5	46.13	45.45	-0.5	82,392	0.00%
2024/03/20	14	45.04	18	45.14	44.95	-4	82,759	0.00%
2024/03/19	29.1	45.53	15	45.32	45.30	14.1	82,606	0.02%
2024/03/18	29.8	45.16	6	45.15	45.15	23.8	82,626	0.03%
2024/03/15	33	46.25	13	46.52	46.50	20	82,622	0.02%
2024/03/14	13	47.81	1	47.80	47.75	12	81,884	0.01%
2024/03/13	11	48.69	13	49.16	48.70	-2	81,628	0.00%
2024/03/12	4	48.54	4	48.79	48.95	0	81,399	0.00%
2024/03/11	13	48.45	28	48.51	48.60	-15	81,293	-0.02%
2024/03/08	22.1	47.88	47	47.98	47.55	-24.9	81,533	-0.03%
2024/03/07	21	48.32	19.1	48.19	48.00	1.9	81,653	0.00%
2024/03/06	25	48.11	12	48.22	48.00	13	81,835	0.02%
2024/03/05	17	48.94	13	49.09	48.60	4	81,797	0.00%
2024/03/04	30.3	48.34	17.1	48.75	48.90	13.2	81,501	0.02%
2024/03/01	17.2	49.11	23	49.17	49.15	-5.8	81,079	-0.01%
2024/02/29	3	49.67	12	49.83	49.85	-9	80,766	-0.01%
2024/02/27	23	48.72	7	48.94	48.55	16	80,194	0.02%
2024/02/26	4.1	48.79	5	49.16	48.70	-0.9	79,816	0.00%
2024/02/23	4.1	49.32	19.5	49.56	49.10	-15.4	79,548	-0.02%
2024/02/22	46	49.87	49	49.80	49.95	-3	79,046	0.00%
2024/02/21	70	49.03	24	49.06	48.35	46	77,991	0.06%
2024/02/20	11	47.75	19	48.05	48.15	-8	76,991	-0.01%
2024/02/19	3.1	46.65	4	46.86	46.90	-0.9	76,623	0.00%
2024/02/16	14	47.28	11	47.15	46.90	3	76,622	0.00%
2024/02/15	14	46.15	6	46.12	46.65	8	76,927	0.01%
2024/02/05	33.2	47.52	17	47.41	47.30	16.2	76,416	0.02%
2024/02/02	38	47.89	6.1	47.94	47.75	31.9	76,221	0.04%
2024/02/01	15.5	48.86	12	49.03	49.15	3.5	75,807	0.00%
2024/01/31	15	48.12	5	48.11	47.85	10	75,447	0.01%
2024/01/30	12	48.75	6	48.60	48.50	6	75,144	0.01%
2024/01/29	7.2	48.95	10	48.88	48.80	-2.8	75,025	0.00%
2024/01/26	10	49.34	7	48.95	48.90	3	74,848	0.00%
2024/01/25	7	49.49	3	49.28	49.25	4	74,575	0.01%
2024/01/24	10.3	50.14	2	49.93	49.80	8.3	74,259	0.01%
2024/01/23	16	50.14	17	49.70	49.45	-1	73,968	0.00%
2024/01/22	18	49.16	167	49.09	49.80	-149	73,435	-0.20%	大賣/鉅額交易
2024/01/19	4.1	50.90	9	50.64	50.90	-4.9	72,698	-0.01%
2024/01/18	23.1	50.74	15	50.80	51.30	8.1	72,119	0.01%
2024/01/17	35.2	50.91	33	49.98	49.75	2.2	71,254	0.00%
2024/01/16	25	51.89	29	51.68	51.10	-4	70,167	-0.01%
2024/01/15	22	52.58	24	52.56	52.20	-2	69,052	0.00%
2024/01/12	37.2	50.94	62.3	51.44	51.80	-25.1	68,101	-0.04%
2024/01/11	8.4	49.46	14	49.40	49.30	-5.6	66,573	-0.01%
2024/01/10	130.5	48.92	45	48.80	48.80	85.5	65,947	0.13%	大買/
2024/01/09	91.8	51.87	18	51.76	51.70	73.8	62,747	0.12%
2024/01/08	23.9	57.03	135	57.32	56.50	-111.1	59,929	-0.19%	大賣/鉅額交易
2024/01/05	82.2	57.80	43.3	57.97	58.00	39	58,241	0.07%
2024/01/04	170.6	56.00	106.3	56.96	57.30	64.3	54,924	0.12%	大買/大賣/
2024/01/03	23	53.61	46	54.24	54.00	-23	50,539	-0.05%
2024/01/02	32.2	53.71	48	54.19	53.00	-15.9	48,572	-0.03%
2023/12/29	23	51.57	13	51.50	51.30	10	46,003	0.02%
2023/12/28	17	51.96	16	52.31	51.90	1	45,551	0.00%
2023/12/27	77.1	52.89	37.9	53.37	52.60	39.3	44,588	0.09%
2023/12/26	59.1	52.36	64.1	52.52	52.00	-5	43,061	-0.01%
2023/12/25	317.1	52.22	54.8	52.84	51.80	262.3	40,417	0.65%	大買/鉅額交易
2023/12/22	82.9	56.98	94	57.00	57.50	-11.1	36,363	-0.03%
2023/12/21	33.4	53.35	382.2	54.47	55.40	-348.8	30,431	-1.15%	大賣/鉅額交易
2023/12/20	49.3	49.31	151.1	49.43	50.40	-101.8	25,050	-0.41%	大賣/鉅額交易
2023/12/19	124.3	49.24	114	49.83	49.30	10.3	22,532	0.05%	大買/大賣/
2023/12/18	45.5	47.06	122	47.49	47.85	-76.5	18,279	-0.42%	大賣/
2023/12/15	1	43.70	15	43.84	44.25	-14	14,910	-0.09%
2023/12/14	27	42.91	4	43.05	42.75	23	14,410	0.16%
2023/12/13	16	43.47	4	43.96	43.20	12	14,666	0.08%
2023/12/12	16	44.53	25	44.49	44.00	-9	16,436	-0.05%
2023/12/11	9	44.26	4	44.03	44.00	5	16,360	0.03%
2023/12/08	4	43.95	1.3	43.96	44.00	2.7	16,264	0.02%
2023/12/07	9	44.04	3	43.93	43.70	6	16,227	0.04%
2023/12/06	10	44.49	9	44.66	44.65	1	16,207	0.01%
2023/12/05	6	44.89	19	44.83	44.85	-13	16,069	-0.08%
2023/12/04	25	44.94	86	44.94	45.15	-61	15,536	-0.39%
2023/12/01	2	42.83	9	42.96	43.30	-7	14,717	-0.05%
2023/11/30	25	42.13	3	42.30	42.00	22	14,382	0.15%
2023/11/29	6	42.55	4	42.50	42.55	2	14,303	0.01%
2023/11/28	0	0.00	3.4	42.59	42.65	-3.4	14,280	-0.02%
2023/11/27	0	0.00	1	41.80	42.00	-1	14,187	-0.01%
2023/11/24	4	41.54	1	41.60	41.75	3	14,230	0.02%
2023/11/22	7	41.70	0	0.00	41.55	7	14,285	0.05%
2023/11/21	7	41.87	4	41.89	41.90	3	14,315	0.02%
2023/11/20	5	41.74	0	0.00	42.00	5	14,564	0.03%
2023/11/17	10.4	41.89	2	41.80	41.80	8.4	14,695	0.06%
2023/11/16	2	42.03	2	42.18	42.15	0	14,689	0.00%
2023/11/15	3	41.53	5	41.90	42.10	-2	14,752	-0.01%
2023/11/14	12	41.98	1	42.90	41.50	11	15,292	0.07%
2023/11/13	7	41.75	0	0.00	41.45	7	15,000	0.05%
2023/11/10	7	41.44	4	41.48	41.30	3	15,307	0.02%
2023/11/09	6	41.91	2	41.98	41.85	4	15,399	0.03%
2023/11/08	1	42.00	0	0.00	41.90	1	15,698	0.01%
2023/11/07	11	42.15	7	42.16	42.25	4	15,767	0.03%
2023/11/06	27	42.25	11	42.38	42.30	16	15,975	0.10%
2023/11/03	1	43.00	27	43.04	43.25	-26	15,983	-0.16%
2023/11/02	15	42.25	2	42.33	42.65	13	16,076	0.08%
2023/11/01	24	42.02	7	42.14	42.10	17	16,408	0.10%
2023/10/31	4	43.04	1	42.25	42.10	3	16,745	0.02%
2023/10/30	3	43.17	25	43.12	43.25	-22	16,865	-0.13%
2023/10/27	1	42.50	4	42.81	43.00	-3	16,907	-0.02%
2023/10/26	3	42.17	4	42.35	42.45	-1	17,389	-0.01%
2023/10/25	14	42.26	2	42.35	42.30	12	17,925	0.07%
2023/10/24	2	42.00	1	42.20	42.20	1	18,272	0.01%
2023/10/23	8	42.09	6	42.05	41.95	2	18,667	0.01%
2023/10/20	16.1	42.11	8	42.28	42.35	8.1	18,868	0.04%
2023/10/19	15	42.80	8	42.65	42.70	7	19,136	0.04%
2023/10/18	7.1	42.00	2	42.20	42.30	5.1	19,637	0.03%
2023/10/17	10	42.42	2	42.25	42.25	8	20,006	0.04%
2023/10/16	3.1	42.00	1	42.20	42.40	2.1	20,676	0.01%
2023/10/13	13	42.61	1	42.75	42.55	12	21,410	0.06%
2023/10/12	3	42.72	0	0.00	43.10	3	21,726	0.01%
2023/10/11	28.3	43.29	5	43.23	42.55	23.3	22,300	0.10%
2023/10/06	19	45.10	8	45.14	45.00	11	23,265	0.05%
2023/10/05	2	45.18	1	45.40	44.90	1	24,382	0.00%
2023/10/04	5	44.08	19	44.30	44.55	-14	24,984	-0.06%
2023/10/03	3.3	44.40	12	44.34	44.10	-8.8	25,836	-0.03%
2023/10/02	4.2	44.50	6	44.54	44.45	-1.8	26,366	-0.01%
2023/09/28	5	45.73	5	45.70	45.45	0	27,236	0.00%
2023/09/27	5.1	46.35	40	46.23	45.90	-35	30,489	-0.11%
2023/09/26	2	45.78	3	45.90	45.95	-1	33,006	0.00%
2023/09/25	10	45.70	4	45.74	45.95	6	37,459	0.02%
2023/09/22	3	45.70	3	45.82	45.80	0	39,241	0.00%
2023/09/21	106	45.98	114	45.94	45.60	-8	39,654	-0.02%	大買/大賣/
2023/09/20	16	46.66	19	46.82	46.30	-3	39,877	-0.01%
2023/09/19	5	45.58	15	45.57	45.85	-10	39,695	-0.03%
2023/09/18	11	45.72	9	45.83	45.50	2	39,773	0.01%
2023/09/15	32	46.34	69	46.37	46.45	-37	39,977	-0.09%
2023/09/14	13.2	44.23	64	44.39	44.60	-50.8	38,125	-0.13%
2023/09/13	7.4	43.11	1	43.05	43.30	6.4	38,034	0.02%
2023/09/12	1	42.90	8.1	42.97	43.10	-7.1	38,359	-0.02%
2023/09/11	1	43.10	7	42.76	42.50	-6	38,623	-0.02%
2023/09/08	2	42.63	3	42.88	42.65	-1	38,922	0.00%
2023/09/07	4	42.59	1	42.50	42.50	3	39,057	0.01%
2023/09/06	8	42.84	1	42.60	42.60	7	39,193	0.02%
2023/09/05	4	43.15	5	43.07	43.30	-1	39,357	0.00%
2023/09/04	1	43.05	8	42.86	42.90	-7	39,782	-0.02%
2023/09/01	12	42.19	4	42.41	42.10	8	39,716	0.02%
2023/08/31	7.4	42.49	11	42.76	42.25	-3.7	39,828	-0.01%
2023/08/30	5	42.62	31	42.52	42.25	-26	39,936	-0.07%
2023/08/29	3	42.38	60	42.41	42.50	-57	40,016	-0.14%
2023/08/28	9	41.70	5	42.11	42.00	4	40,157	0.01%
2023/08/25	2	42.23	2	42.13	42.05	0	40,320	0.00%
2023/08/24	33.3	42.16	7	42.04	41.95	26.3	40,373	0.07%
2023/08/23	9	43.19	8	43.49	42.95	1	40,250	0.00%
2023/08/22	2	43.33	15	43.42	43.30	-13	40,211	-0.03%
2023/08/21	24	43.17	2	43.08	43.10	22	40,225	0.05%
2023/08/18	11	44.54	43	44.55	43.90	-32	40,110	-0.08%
2023/08/17	14	42.03	4	41.91	42.55	10	39,468	0.03%
2023/08/16	32	42.25	4	42.20	42.05	28	39,345	0.07%
2023/08/15	9.1	43.70	10	43.74	43.60	-1	39,023	0.00%
2023/08/14	20	44.06	5	44.14	44.05	15	38,934	0.04%
2023/08/11	11	45.24	7	45.51	45.30	4	38,727	0.01%
2023/08/10	11	45.45	3	45.53	45.50	8	38,714	0.02%
2023/08/09	6.1	46.17	15	46.15	46.00	-9	38,759	-0.02%
2023/08/08	10	46.46	3	46.47	46.40	7	38,698	0.02%
2023/08/07	14.2	45.78	1	46.40	46.40	13.2	38,780	0.03%
2023/08/04	4	46.83	10	46.98	47.15	-6	38,682	-0.02%
2023/08/02	14.5	46.34	12	46.69	46.45	2.5	38,518	0.01%
2023/08/01	9	46.82	3	46.97	46.80	6	38,578	0.02%
2023/07/31	11	47.06	6	47.07	46.50	5	38,652	0.01%
2023/07/28	6	47.53	28	47.88	47.75	-22	38,349	-0.06%
2023/07/27	11	47.13	14.2	47.32	46.90	-3.2	38,170	-0.01%
2023/07/26	17	46.77	38	46.82	46.90	-21	38,213	-0.05%
2023/07/25	10	45.76	8	45.69	45.60	2	38,023	0.01%
2023/07/24	23	46.00	11	46.05	45.75	12	38,172	0.03%
2023/07/21	25.5	47.63	17	47.61	47.35	8.5	38,225	0.02%
2023/07/20	10	47.81	28	47.78	48.40	-18	37,923	-0.05%
2023/07/19	7	46.97	17.1	47.22	46.80	-10.1	37,424	-0.03%
2023/07/18	6	46.24	12.5	46.13	46.30	-6.5	37,107	-0.02%
2023/07/17	27.2	45.08	12.2	45.22	45.05	15.1	36,551	0.04%
2023/07/14	8.1	45.06	14	44.78	44.60	-6	36,353	-0.02%
2023/07/13	60.3	44.55	49.2	44.98	44.00	11.2	36,109	0.03%
2023/07/12	44.9	46.83	15.1	46.88	46.25	29.8	35,144	0.08%
2023/07/11	47.1	48.71	24.1	48.60	48.40	23	34,359	0.07%
2023/07/10	47.1	49.23	12.1	49.31	48.85	35	33,858	0.10%
2023/07/07	26	50.73	7.3	50.67	50.60	18.7	33,170	0.06%
2023/07/06	24.3	51.25	48.1	51.13	51.00	-23.8	32,733	-0.07%
2023/07/05	239.7	52.08	62.1	52.04	51.70	177.6	32,089	0.55%	大買/鉅額交易
2023/07/04	126.5	54.03	79	54.18	54.20	47.5	29,285	0.16%	大買/
2023/07/03	72.4	68.09	1,450.5	68.65	69.30	-1,378.1	26,890	-5.12%	大賣/鉅額交易
2023/06/30	81.7	62.24	71.3	62.00	63.00	10.4	22,631	0.05%
2023/06/29	244.1	60.10	3.1	60.07	60.10	241	20,969	1.15%	大買/鉅額交易
2023/06/28	22	60.80	19	60.55	60.70	3	20,607	0.01%
2023/06/27	23	61.30	8.1	61.39	61.10	14.9	20,361	0.07%
2023/06/26	27	61.53	4.1	61.48	61.10	22.9	20,295	0.11%
2023/06/21	42.1	61.87	3	62.10	61.50	39.1	20,189	0.19%
2023/06/20	14.1	63.59	10.1	63.45	63.20	4.1	19,866	0.02%
2023/06/19	19.1	64.04	51.2	64.09	63.50	-32.2	19,802	-0.16%
2023/06/16	22	64.56	33.1	64.68	64.80	-11.1	19,725	-0.06%
2023/06/15	10.2	64.20	31	64.17	64.10	-20.8	19,599	-0.11%
2023/06/14	12.1	64.07	20	64.11	64.30	-8	19,652	-0.04%
2023/06/13	38.3	63.09	20.3	63.23	63.20	18	20,100	0.09%
2023/06/12	35	62.35	13	62.89	63.00	22	21,149	0.10%
2023/06/09	17	62.64	24.1	62.50	62.90	-7.1	22,330	-0.03%
2023/06/08	18.1	62.53	49	62.70	62.60	-30.9	23,461	-0.13%
2023/06/07	16	61.64	10.1	61.67	61.70	6	26,858	0.02%
2023/06/06	5	61.60	7.1	61.71	61.70	-2.1	27,226	-0.01%
2023/06/05	23.1	61.07	0.1	61.30	60.90	23.1	27,587	0.08%
2023/06/02	3.1	61.44	8	61.39	61.50	-4.9	27,811	-0.02%
2023/06/01	10	60.50	1	60.60	61.40	9	28,459	0.03%
2023/05/31	19	61.52	2	61.45	60.80	17	29,434	0.06%
2023/05/30	15.1	61.57	11	61.65	61.30	4.1	29,898	0.01%
2023/05/29	6	61.98	38	62.02	62.00	-32	30,085	-0.11%
2023/05/26	8.2	61.50	4.1	61.52	61.30	4.1	30,598	0.01%
2023/05/25	15.2	61.37	1	61.30	61.10	14.2	31,159	0.05%
2023/05/24	3	62.10	3	61.93	61.90	0	31,696	0.00%
2023/05/23	9	61.77	8	61.81	61.70	1	32,291	0.00%
2023/05/22	1	62.00	13	61.95	62.10	-12	32,291	-0.04%
2023/05/19	12.1	61.13	0	0.00	61.30	12.1	32,218	0.04%
2023/05/18	4	61.20	6	61.33	61.30	-2	32,251	-0.01%
2023/05/17	6	61.38	7	61.31	61.20	-1	32,327	0.00%
2023/05/16	18.1	61.03	4	61.00	60.90	14.1	32,444	0.04%
2023/05/15	18	60.38	23.1	60.77	61.20	-5.1	32,668	-0.02%
2023/05/12	8	60.34	6	60.20	60.20	2	32,769	0.01%
2023/05/11	13	60.52	3	60.63	60.10	10	32,791	0.03%
2023/05/10	10	60.95	9	61.20	61.60	1	32,647	0.00%
2023/05/09	9	60.47	7	60.36	60.30	2	32,509	0.01%
2023/05/08	18	60.71	12	60.57	60.50	6	32,727	0.02%
2023/05/05	9	61.11	4	61.08	61.20	5	33,125	0.02%
2023/05/04	16	60.76	15.1	60.73	60.80	1	33,362	0.00%
2023/05/03	37.6	60.97	30	60.95	60.70	7.6	33,379	0.02%
2023/05/02	39	61.91	7	62.17	61.90	32	33,340	0.10%
2023/04/28	18	63.05	10	62.85	63.10	8	33,450	0.02%
2023/04/27	23.2	61.77	11	61.77	61.70	12.2	33,449	0.04%
2023/04/26	31	62.60	8	62.74	62.40	23	33,449	0.07%
2023/04/25	12	64.33	51	64.55	63.70	-39	33,282	-0.12%
2023/04/24	12	64.90	28	64.94	64.70	-16	33,348	-0.05%
2023/04/21	32	65.61	3	65.37	64.90	29	33,497	0.09%
2023/04/20	11	66.65	16	66.89	66.40	-5	33,407	-0.01%
2023/04/19	11.3	66.15	18.1	66.27	66.00	-6.8	33,575	-0.02%
2023/04/18	18	66.98	37.1	67.02	66.40	-19	33,590	-0.06%
2023/04/17	19	67.76	27.8	67.71	67.70	-8.8	33,504	-0.03%
2023/04/14	6	66.80	16.2	66.65	66.80	-10.2	33,500	-0.03%
2023/04/13	10	66.32	55	66.41	66.30	-45	33,627	-0.13%
2023/04/12	24.2	66.30	32.3	66.39	66.40	-8.1	33,872	-0.02%
2023/04/11	4	66.03	23	65.80	65.60	-19	33,885	-0.06%
2023/04/10	15	66.06	26	65.92	65.70	-11	34,120	-0.03%
2023/04/07	86.1	65.39	67	65.42	65.60	19.1	34,136	0.06%
2023/04/06	19	64.23	8	64.70	64.00	11	34,381	0.03%
2023/03/31	17	64.32	6.1	64.30	64.30	10.9	34,969	0.03%
2023/03/30	16	63.51	2.4	63.52	63.30	13.6	37,128	0.04%
2023/03/29	19.2	63.74	4.3	64.27	63.50	15	38,375	0.04%
2023/03/28	23.2	64.20	16	64.62	64.00	7.2	39,630	0.02%
2023/03/27	12	63.95	6.1	64.30	64.20	5.9	41,065	0.01%
2023/03/24	11.5	64.17	11.1	64.12	64.20	0.4	43,592	0.00%
2023/03/23	38.4	64.30	51.8	64.33	64.10	-13.4	43,772	-0.03%
2023/03/22	4.1	65.21	6.4	65.65	65.30	-2.2	43,827	-0.01%
2023/03/21	36.1	65.53	10	65.62	65.10	26.1	44,274	0.06%
2023/03/20	23	65.95	15.1	65.97	65.80	8	44,251	0.02%
2023/03/17	31.6	65.20	26.2	65.41	65.40	5.4	44,367	0.01%
2023/03/16	63.3	65.40	21.6	65.51	64.70	41.7	44,186	0.09%
2023/03/15	50.5	67.49	34.6	67.63	66.50	16	43,768	0.04%
2023/03/14	113	67.86	47.6	67.99	67.50	65.5	43,133	0.15%	大買/
2023/03/13	70	69.14	56	69.22	69.10	14	42,354	0.03%
2023/03/10	218.2	68.79	109	69.10	68.70	109.1	41,250	0.26%	大買/大賣/鉅額交易
2023/03/09	16	66.95	23	66.92	67.00	-7	38,207	-0.02%
2023/03/08	20	66.27	14	66.41	66.30	6	38,303	0.02%
2023/03/07	24	67.28	9	67.32	67.40	15	38,327	0.04%
2023/03/06	21	67.43	15	67.66	67.50	6	38,351	0.02%
2023/03/03	24.6	66.13	64	66.38	67.10	-39.5	38,223	-0.10%
2023/03/02	13	65.62	44	65.51	65.60	-31	37,646	-0.08%
2023/03/01	7	63.79	5.2	63.76	63.80	1.8	37,249	0.00%
2023/02/24	15	64.38	30	64.65	64.60	-15	37,154	-0.04%
2023/02/23	18	64.28	39	64.08	64.30	-21	36,786	-0.06%
2023/02/22	149.2	63.13	45	62.97	62.60	104.2	36,541	0.29%	大買/鉅額交易
2023/02/21	3	62.17	86	62.01	62.80	-83	36,156	-0.23%
2023/02/20	11	60.25	14	60.30	60.50	-3	36,047	-0.01%
2023/02/17	18.1	59.76	4.3	59.78	59.80	13.8	36,564	0.04%
2023/02/16	5	60.20	8	60.10	60.30	-3	37,101	-0.01%
2023/02/15	19	60.11	5	60.32	60.00	14	38,017	0.04%
2023/02/14	4.1	60.19	10	60.35	60.70	-5.9	38,376	-0.02%
2023/02/13	26.1	59.07	7	59.00	59.00	19.1	38,820	0.05%
2023/02/10	23	60.96	9	60.96	60.60	14	39,575	0.04%
2023/02/09	6	61.83	17	61.86	61.70	-11	39,863	-0.03%
2023/02/08	14	61.91	1	62.20	61.80	13	40,532	0.03%
2023/02/07	17	61.74	0	0.00	61.70	17	40,938	0.04%
2023/02/06	43	62.18	7	62.31	61.70	36	41,610	0.09%
2023/02/03	20	64.16	33	64.30	63.60	-13	41,807	-0.03%
2023/02/02	18	63.41	46	63.26	63.50	-28	41,682	-0.07%
2023/02/01	11	62.72	3	62.47	62.40	8	41,946	0.02%
2023/01/31	27.1	61.88	32	62.08	62.50	-4.9	42,304	-0.01%
2023/01/30	34	61.54	34	61.69	61.30	0	42,519	0.00%
2023/01/17	22	61.92	25	61.94	62.00	-3	42,507	-0.01%
2023/01/16	37	61.16	7	61.39	61.10	30	42,923	0.07%
2023/01/13	28	62.08	4	61.98	61.90	24	42,948	0.06%
2023/01/12	33.1	62.39	1	62.80	62.00	32.1	43,652	0.07%
2023/01/11	29	63.42	41	63.86	63.20	-12	43,990	-0.03%
2023/01/10	8.1	63.18	1	62.90	62.90	7.1	44,451	0.02%
2023/01/09	18	63.34	12	63.32	63.30	6	45,826	0.01%
2023/01/06	16	63.69	7	63.59	63.60	9	46,392	0.02%
2023/01/05	32	63.96	37	64.41	63.70	-5	46,811	-0.01%
2023/01/04	46	64.00	6	63.85	63.50	40	47,306	0.08%
2023/01/03	27	64.80	30	64.74	64.60	-3	47,512	-0.01%
2022/12/30	30	65.61	7	65.74	65.50	23	47,447	0.05%
2022/12/29	15	64.36	14	64.68	64.80	1	47,766	0.00%
2022/12/28	49	64.17	9	64.36	63.90	40	48,395	0.08%
2022/12/27	25	65.40	15	65.60	65.10	10	48,879	0.02%
2022/12/26	43	66.06	51	65.88	65.00	-8	49,611	-0.02%
2022/12/23	28	67.14	6	67.32	67.30	22	49,849	0.04%
2022/12/22	43	67.84	94.6	67.60	68.00	-51.6	49,962	-0.10%
2022/12/21	17.1	65.70	69	65.69	65.70	-51.9	48,536	-0.11%
2022/12/20	10	64.82	94.2	64.94	63.90	-84.2	48,045	-0.18%
2022/12/19	70.2	65.06	33	66.18	64.30	37.2	48,056	0.08%
2022/12/16	32.2	65.86	80	64.71	65.30	-47.8	47,130	-0.10%
2022/12/15	9.1	62.80	15	62.97	62.80	-5.9	45,315	-0.01%
2022/12/14	38	62.04	5	62.02	62.00	33	46,068	0.07%
2022/12/13	17	63.28	60	63.27	63.20	-43	46,340	-0.09%
2022/12/12	11.1	62.04	5	62.26	61.80	6.1	46,966	0.01%
2022/12/09	3	61.80	55.5	62.14	62.80	-52.5	47,494	-0.11%
2022/12/08	28	60.75	4	61.00	61.00	24	47,928	0.05%
2022/12/07	42.7	61.40	3	61.23	60.90	39.7	48,316	0.08%
2022/12/06	92	62.34	6	62.42	61.70	86	48,303	0.18%
2022/12/05	51.1	64.18	21	64.17	63.80	30.1	48,689	0.06%
2022/12/02	38	64.83	1	65.20	64.80	37	49,137	0.08%
2022/12/01	18	66.42	21	67.10	65.40	-3	49,641	-0.01%
2022/11/30	6	65.48	21.1	65.97	66.10	-15.1	49,206	-0.03%
2022/11/29	4	64.65	9	64.67	65.10	-5	49,503	-0.01%
2022/11/28	12	63.66	8	64.34	63.50	4	50,617	0.01%
2022/11/25	19	65.43	32	65.28	64.90	-13	50,539	-0.03%
2022/11/24	11	63.95	15	64.05	64.60	-4	50,633	-0.01%
2022/11/23	3	62.40	11	62.81	62.50	-8	50,427	-0.02%
2022/11/22	5	61.70	9	61.96	61.70	-4	50,768	-0.01%
2022/11/21	20.2	61.92	11	61.81	61.40	9.2	50,760	0.02%
2022/11/18	42.4	63.66	5	63.96	63.00	37.4	50,662	0.07%
2022/11/17	16	64.91	19.1	64.60	64.80	-3.1	50,562	-0.01%
2022/11/16	25	64.92	0	0.00	64.60	25	50,600	0.05%
2022/11/15	9	65.18	1	66.50	65.30	8	50,611	0.02%
2022/11/14	10	65.77	42	66.12	66.20	-32	50,242	-0.06%
2022/11/11	37	65.49	13	65.67	65.20	24	49,814	0.05%
2022/11/10	8	64.24	19.1	64.49	64.30	-11.1	49,247	-0.02%
2022/11/09	12	63.77	23	64.07	64.50	-11	49,377	-0.02%
2022/11/08	25	64.04	34	63.63	63.40	-9	49,893	-0.02%
2022/11/07	21	62.41	36	62.45	62.30	-15	49,150	-0.03%
2022/11/04	41.1	60.76	46	61.32	61.20	-4.9	48,969	-0.01%
2022/11/03	12	58.92	14.3	59.15	60.20	-2.3	48,969	0.00%
2022/11/02	37	60.43	40	60.85	59.80	-3	49,333	-0.01%
2022/11/01	33	59.53	2	60.65	59.10	31	49,288	0.06%
2022/10/31	32	60.01	24	60.71	60.20	8	49,669	0.02%
2022/10/28	37	61.17	2	60.65	60.60	35	49,591	0.07%
2022/10/27	18.1	61.66	28.1	62.47	63.20	-10	49,294	-0.02%
2022/10/26	31	60.65	34.1	61.48	61.90	-3.1	49,355	-0.01%
2022/10/25	11	61.64	9	61.90	61.50	2	49,192	0.00%
2022/10/24	8	62.65	21	63.17	62.10	-13	49,952	-0.03%
2022/10/21	4	61.70	25	61.79	61.00	-21	49,859	-0.04%
2022/10/20	46	59.84	11	59.84	61.80	35	49,937	0.07%
2022/10/19	19	62.96	21.1	63.11	63.00	-2.1	49,334	0.00%
2022/10/18	14	61.41	38	62.13	61.90	-24	49,242	-0.05%
2022/10/17	50	59.49	17.5	58.91	60.00	32.5	49,301	0.07%
2022/10/14	8	62.30	48	62.83	62.80	-40	48,372	-0.08%
2022/10/13	17	60.72	19	60.78	59.30	-2	48,140	0.00%
2022/10/12	27	61.59	15	61.65	61.60	12	48,515	0.02%
2022/10/11	3	64.27	12	64.29	63.70	-9	48,132	-0.02%
2022/10/07	7	65.24	35	65.22	65.10	-28	48,274	-0.06%
2022/10/06	58.1	63.39	45.1	63.78	65.00	13	48,762	0.03%
2022/10/05	7	64.90	23	64.94	64.70	-16	48,742	-0.03%
2022/10/04	30.1	63.73	48	64.65	63.80	-17.9	48,954	-0.04%
2022/10/03	46	64.03	89.3	63.00	63.50	-43.3	48,972	-0.09%
2022/09/30	36.5	58.95	33	60.01	61.50	3.5	49,276	0.01%
2022/09/29	23	60.79	9	61.04	59.90	14	49,257	0.03%
2022/09/28	73.1	61.56	66.6	60.75	60.30	6.5	49,185	0.01%
2022/09/27	2.2	63.01	27.1	63.12	63.80	-24.9	49,868	-0.05%
2022/09/26	45.2	63.17	15	62.55	61.60	30.2	50,080	0.06%
2022/09/23	9	68.07	14	67.97	67.40	-5	50,087	-0.01%
2022/09/22	12.2	66.95	13	67.29	66.50	-0.8	50,980	0.00%
2022/09/21	46	69.13	41	68.57	68.90	5	52,291	0.01%
2022/09/20	30.2	69.33	32.1	68.82	68.50	-1.9	53,657	0.00%
2022/09/19	52.8	69.30	16	69.39	68.00	36.8	54,545	0.07%
2022/09/16	13	71.61	2	71.60	73.50	11	55,737	0.02%
2022/09/15	22	72.51	29	73.29	72.60	-7	57,078	-0.01%
2022/09/14	13	69.92	18.1	70.58	71.80	-5.1	58,063	-0.01%
2022/09/13	3	71.57	7	71.50	71.10	-4	58,936	-0.01%
2022/09/12	11	70.48	53.7	69.76	71.00	-42.7	60,447	-0.07%
2022/09/08	50.3	67.88	26	67.97	67.80	24.3	60,618	0.04%
2022/09/07	134.3	68.72	121	69.52	69.60	13.3	60,925	0.02%	大買/大賣/
2022/09/06	20	71.32	13	71.44	70.60	7	60,618	0.01%
2022/09/05	27	70.59	19.5	70.74	70.80	7.5	60,842	0.01%
2022/09/02	71.5	72.96	37.2	72.57	71.10	34.3	60,915	0.06%
2022/09/01	17.1	77.28	3	77.30	76.80	14.1	59,901	0.02%
2022/08/31	8.1	77.31	5.3	78.04	78.90	2.8	60,664	0.00%
2022/08/30	13	78.90	2	78.85	78.90	11	61,022	0.02%
2022/08/29	31.5	79.08	25	78.96	79.60	6.5	60,912	0.01%
2022/08/26	7.1	83.83	9	83.73	83.40	-1.9	60,860	0.00%
2022/08/25	26	83.43	4.2	83.61	83.40	21.8	60,824	0.04%
2022/08/24	10.1	82.48	4	82.23	82.10	6.1	61,032	0.01%
2022/08/23	11	83.22	11	83.12	83.00	0	61,445	0.00%
2022/08/22	30.2	83.83	11	83.93	83.60	19.2	61,908	0.03%
2022/08/19	6.2	86.47	37	86.49	86.40	-30.8	62,006	-0.05%
2022/08/18	3	86.57	11.5	86.50	86.50	-8.5	62,392	-0.01%
2022/08/17	14.1	86.74	9	86.84	86.40	5.1	62,883	0.01%
2022/08/16	40.2	86.14	14	86.56	86.00	26.2	63,549	0.04%
2022/08/15	46.2	87.93	12	87.84	87.50	34.2	65,024	0.05%
2022/08/12	16.5	91.16	7	91.24	91.10	9.5	64,330	0.01%
2022/08/11	15	91.37	10	92.46	91.00	5	64,799	0.01%
2022/08/10	135	91.66	21	92.32	91.10	114	64,739	0.18%	大買/鉅額交易
2022/08/09	23.2	92.38	54	92.13	93.30	-30.8	64,922	-0.05%
2022/08/08	23	90.59	21	90.27	91.10	2	65,189	0.00%
2022/08/05	16	89.70	34.1	89.95	90.50	-18.1	64,822	-0.03%
2022/08/04	12	86.63	14	86.45	87.50	-2	64,639	0.00%
2022/08/03	19	87.40	15	87.31	87.00	4	64,774	0.01%
2022/08/02	29	87.58	14	87.54	87.50	15	65,237	0.02%
2022/08/01	18	89.42	45	89.64	90.00	-27	65,706	-0.04%
2022/07/29	35	89.52	28.1	89.62	89.60	6.9	66,156	0.01%
2022/07/28	14	86.88	3	86.50	86.50	11	66,003	0.02%
2022/07/27	5	87.38	11	87.95	88.20	-6	66,676	-0.01%
2022/07/26	8	86.81	9.2	86.26	86.70	-1.2	66,726	0.00%
2022/07/25	23	87.13	39	86.48	86.90	-16	67,735	-0.02%
2022/07/22	14	89.07	24.2	89.01	89.50	-10.2	67,498	-0.02%
2022/07/21	15	87.99	20.2	87.95	88.30	-5.2	67,386	-0.01%
2022/07/20	23	87.31	80	87.06	86.60	-57	67,091	-0.08%
2022/07/19	39	87.38	41.4	87.69	87.80	-2.4	67,290	0.00%
2022/07/18	17.1	85.89	25.2	86.34	85.60	-8.2	67,138	-0.01%
2022/07/15	17	86.16	11.1	86.56	86.00	5.9	67,442	0.01%
2022/07/14	23	86.61	20.2	86.20	87.50	2.8	67,226	0.00%
2022/07/13	22	84.77	26	85.20	83.90	-4	66,766	-0.01%
2022/07/12	26	83.11	22.1	82.92	82.10	3.9	66,490	0.01%
2022/07/11	17	87.72	23.2	87.75	88.20	-6.2	65,798	-0.01%
2022/07/08	122	86.36	25.3	86.16	86.50	96.7	65,521	0.15%	大買/
2022/07/07	53.1	81.95	134	81.63	83.20	-80.9	64,780	-0.12%	大賣/
2022/07/06	30	81.51	32	81.30	80.30	-2	64,637	0.00%
2022/07/05	44.3	80.73	42.8	81.63	82.10	1.5	64,396	0.00%
2022/07/04	59	77.27	24	79.03	78.20	35	63,460	0.06%
2022/07/01	59.9	79.48	21	80.08	77.80	38.9	63,137	0.06%
2022/06/30	24.4	82.84	29.1	82.58	82.30	-4.7	62,173	-0.01%
2022/06/29	47.3	86.81	57.3	87.37	85.50	-10	61,324	-0.02%
2022/06/28	60.2	89.02	120	88.93	91.70	-59.8	59,592	-0.10%	大賣/
2022/06/27	32.1	85.93	30.7	85.80	86.10	1.5	57,684	0.00%
2022/06/24	149.8	99.86	86	99.09	98.30	63.8	56,688	0.11%	大買/
2022/06/23	43.7	98.39	39.1	97.94	96.20	4.6	55,115	0.01%
2022/06/22	31.3	103.00	59	104.54	101.00	-27.7	54,660	-0.05%
2022/06/21	29.4	111.05	41	110.10	109.50	-11.6	53,484	-0.02%
2022/06/20	60.5	113.03	53	113.08	111.50	7.4	52,638	0.01%
2022/06/17	16.2	118.18	45	117.14	119.50	-28.8	51,241	-0.06%
2022/06/16	48.3	119.10	47	119.87	117.00	1.3	51,178	0.00%
2022/06/15	20	123.93	6	121.68	122.00	14	51,700	0.03%
2022/06/14	48	121.63	6	121.35	123.50	42	54,011	0.08%
2022/06/13	34.9	121.70	54	122.52	120.50	-19.1	58,139	-0.03%
2022/06/10	32	125.52	8	125.69	126.00	24	62,125	0.04%
2022/06/09	27.4	126.87	23	126.74	126.50	4.4	64,603	0.01%
2022/06/08	29	129.26	18.1	129.36	130.00	10.9	64,840	0.02%
2022/06/07	1.1	127.05	3	127.00	127.00	-1.9	65,936	0.00%
2022/06/06	9	127.61	15.1	127.20	126.50	-6.1	68,012	-0.01%
2022/06/02	6	126.50	6	126.00	126.50	0	70,608	0.00%
2022/06/01	14	126.25	9	126.33	126.00	5	74,008	0.01%
2022/05/31	19	124.84	37	125.43	124.50	-18	78,382	-0.02%
2022/05/30	38	127.37	15	127.10	127.00	23	79,315	0.03%
2022/05/27	15	127.20	13.5	127.26	128.00	1.5	79,731	0.00%
2022/05/26	21	127.40	28	127.13	125.50	-7	80,643	-0.01%
2022/05/25	35	126.23	17.2	126.44	127.00	17.8	81,062	0.02%
2022/05/24	24	126.83	25.3	126.03	125.00	-1.3	81,523	0.00%
2022/05/23	32.6	123.42	69.4	124.02	127.00	-36.8	81,311	-0.05%
2022/05/20	26	117.54	13.1	117.23	117.50	13	80,820	0.02%
2022/05/19	25.5	113.79	40.1	114.04	115.00	-14.6	81,893	-0.02%
2022/05/18	15	117.67	5	117.70	117.50	10	82,686	0.01%
2022/05/17	45.3	117.49	32	117.27	116.50	13.3	82,835	0.02%
2022/05/16	29.1	119.52	22	120.39	119.00	7.1	82,318	0.01%
2022/05/13	15	123.37	4	123.50	123.50	11	81,633	0.01%
2022/05/12	27.1	122.76	21	122.55	121.00	6.1	82,357	0.01%
2022/05/11	15	125.33	10	125.40	124.00	5	82,420	0.01%
2022/05/10	31	126.73	12	125.54	127.50	19	82,463	0.02%
2022/05/09	38.1	127.33	14	127.54	126.00	24.1	82,564	0.03%
2022/05/06	24.1	129.37	22	129.32	130.50	2.1	83,956	0.00%
2022/05/05	17.1	130.59	16.3	130.44	130.00	0.8	84,000	0.00%
2022/05/04	26	130.27	34.2	129.74	130.00	-8.2	83,662	-0.01%
2022/05/03	20	125.83	9.1	125.89	126.50	10.9	83,182	0.01%
2022/04/29	13	123.69	90.3	125.59	126.00	-77.3	83,396	-0.09%
2022/04/28	21	121.10	3	121.00	120.50	18	83,043	0.02%
2022/04/27	67	121.09	69	118.72	121.00	-2	83,084	0.00%
2022/04/26	40.2	121.99	3	122.17	121.00	37.2	83,162	0.04%
2022/04/25	59.5	122.03	51	122.87	121.50	8.5	83,168	0.01%
2022/04/22	33.1	126.22	16.3	126.22	126.50	16.8	82,614	0.02%
2022/04/21	12	125.63	30.1	125.25	125.00	-18.1	82,619	-0.02%
2022/04/20	19	124.24	8	124.25	123.50	11	82,611	0.01%
2022/04/19	17	123.41	15.1	123.50	123.00	2	82,899	0.00%
2022/04/18	19	121.29	3	122.83	121.00	16	83,044	0.02%
2022/04/15	12	123.29	57	122.08	124.00	-45	83,260	-0.05%
2022/04/14	16.1	123.59	8	123.63	122.00	8.1	83,333	0.01%
2022/04/13	21	123.31	34.2	123.81	124.50	-13.2	83,224	-0.02%
2022/04/12	25	120.28	90	120.94	120.00	-65	83,001	-0.08%
2022/04/11	5.1	122.80	9	123.11	121.50	-3.9	82,677	0.00%
2022/04/08	17.1	122.61	19	123.42	124.00	-1.9	83,699	0.00%
2022/04/07	35.2	119.82	10	119.55	119.00	25.2	84,236	0.03%
2022/04/06	98.1	123.53	4.4	123.55	123.50	93.7	83,973	0.11%
2022/04/01	15.6	125.20	15	125.87	126.50	0.6	84,317	0.00%
2022/03/31	21	124.02	15	124.23	124.50	6	83,818	0.01%
2022/03/30	20	124.70	14	124.25	124.00	6	83,671	0.01%
2022/03/29	13.1	124.27	12	124.58	123.50	1.1	83,578	0.00%
2022/03/28	28.2	121.33	22	120.84	122.50	6.2	83,389	0.01%
2022/03/25	124.5	123.74	85	122.65	122.00	39.5	83,417	0.05%	大買/
2022/03/24	23.3	128.70	12.1	129.08	128.00	11.1	82,453	0.01%
2022/03/23	18.3	130.69	10	129.90	130.50	8.3	82,569	0.01%
2022/03/22	16.1	130.94	9	130.33	129.50	7.1	82,630	0.01%
2022/03/21	195	130.06	40	130.85	131.50	155	83,027	0.19%	大買/鉅額交易
2022/03/18	64.6	129.96	20.1	129.63	130.00	44.5	83,743	0.05%
2022/03/17	115	130.43	75	130.70	133.00	40	83,304	0.05%	大買/
2022/03/16	246.3	129.11	135.1	127.70	127.00	111.1	81,632	0.14%	大買/大賣/鉅額交易
2022/03/15	147.8	132.90	78	132.35	130.00	69.7	77,870	0.09%	大買/
2022/03/14	32.1	130.92	69.4	131.03	132.50	-37.4	75,063	-0.05%
2022/03/11	26	124.46	33	125.14	125.50	-7	74,144	-0.01%
2022/03/10	674.1	127.61	73.2	126.50	124.00	600.9	74,720	0.80%	大買/鉅額交易
2022/03/09	156.1	121.51	162	124.09	125.50	-5.9	74,426	-0.01%	大買/大賣/
2022/03/08	45.2	120.95	116	119.33	118.00	-70.8	75,309	-0.09%	大賣/
2022/03/07	131.5	130.21	67	129.40	125.50	64.5	73,027	0.09%	大買/
2022/03/04	68.2	131.98	149.3	133.37	133.00	-81.1	70,755	-0.11%	大賣/
2022/03/03	37.3	124.52	34.2	123.95	125.00	3.1	67,329	0.00%
2022/03/02	28.1	120.61	27	120.76	120.50	1.1	67,365	0.00%
2022/03/01	19	118.76	46	119.63	120.50	-27	67,492	-0.04%
2022/02/25	15.5	116.25	26	116.17	115.50	-10.5	66,518	-0.02%
2022/02/24	33.2	113.47	30	113.68	112.50	3.2	66,509	0.00%
2022/02/23	22.5	115.53	24	115.67	116.00	-1.5	66,667	0.00%
2022/02/22	78.3	114.26	24	114.67	113.50	54.3	66,784	0.08%
2022/02/21	26	118.56	49.5	119.43	119.50	-23.5	66,056	-0.04%
2022/02/18	26.1	115.10	162	115.95	116.50	-135.9	65,633	-0.21%	大賣/鉅額交易
2022/02/17	37	113.31	23	112.52	112.00	14	65,389	0.02%
2022/02/16	13	112.58	24	112.83	112.50	-11	65,849	-0.02%
2022/02/15	19	110.82	24	111.06	111.00	-5	67,216	-0.01%
2022/02/14	160	111.50	13	113.04	110.50	147	69,698	0.21%	大買/鉅額交易
2022/02/11	16	113.38	51	113.75	112.00	-35	70,922	-0.05%
2022/02/10	13	113.31	20	113.25	114.00	-7	73,391	-0.01%
2022/02/09	39.1	112.86	16.1	112.94	112.00	23	75,972	0.03%
2022/02/08	76.1	112.23	59.3	113.16	112.50	16.8	76,404	0.02%
2022/02/07	29	103.97	61.3	106.42	108.00	-32.3	75,977	-0.04%
2022/01/26	35.3	98.54	13.3	98.69	98.60	22	77,797	0.03%
2022/01/25	22.5	97.24	69	98.05	95.10	-46.5	78,903	-0.06%
2022/01/24	18.3	99.19	8	98.13	99.90	10.3	79,863	0.01%
2022/01/21	52.8	100.45	23	101.04	99.00	29.8	81,531	0.04%
2022/01/20	5.1	104.02	2	104.00	104.00	3.1	81,873	0.00%
2022/01/19	8.7	104.32	9	104.67	104.00	-0.3	82,182	0.00%
2022/01/18	18.1	107.27	9.5	106.32	106.50	8.6	82,578	0.01%
2022/01/17	8.1	105.56	1	106.00	105.50	7.1	84,025	0.01%
2022/01/14	34	105.99	30	104.95	107.50	4	85,320	0.00%
2022/01/13	18.2	106.72	2	107.25	105.00	16.2	85,258	0.02%
2022/01/12	26.7	110.08	24	109.71	108.00	2.7	85,586	0.00%
2022/01/11	7.1	112.21	10	113.10	112.00	-2.9	86,061	0.00%
2022/01/10	15.9	111.34	16	111.22	111.50	-0.2	88,288	0.00%
2022/01/07	6.3	113.59	8	113.50	113.50	-1.8	88,943	0.00%
2022/01/06	23.1	115.13	11	115.50	114.50	12.1	90,871	0.01%
2022/01/05	5	114.90	18.3	115.43	115.00	-13.3	92,607	-0.01%
2022/01/04	23.1	114.40	14.2	114.73	115.50	8.9	94,435	0.01%
2022/01/03	42.2	115.44	18.6	116.09	114.50	23.6	95,492	0.02%
2021/12/30	55.8	121.64	32	122.41	121.00	23.8	96,085	0.02%
2021/12/29	12	125.33	5.1	125.13	124.50	6.9	96,956	0.01%
2021/12/28	16	125.28	22	125.64	125.00	-6	99,686	-0.01%
2021/12/27	1	123.50	3	123.50	122.50	-2	102,126	0.00%
2021/12/24	4	123.50	5	123.30	122.50	-1	104,474	0.00%
2021/12/23	16.1	123.19	4	125.13	122.50	12.1	104,848	0.01%
2021/12/22	8.1	124.75	9	124.61	124.00	-0.9	105,445	0.00%
2021/12/21	13	122.09	24	124.69	125.50	-11	106,154	-0.01%
2021/12/20	27	122.52	18	123.03	122.00	9	106,601	0.01%
2021/12/17	2.1	125.24	10	124.25	123.50	-7.9	107,404	-0.01%
2021/12/16	11	123.59	11	123.82	122.00	0	107,424	0.00%
2021/12/15	17	121.26	16	121.22	122.50	1	107,772	0.00%
2021/12/14	61.8	123.05	22.3	122.52	120.00	39.5	108,598	0.04%
2021/12/13	11.1	127.91	40	127.56	127.50	-28.9	107,638	-0.03%
2021/12/10	37.4	125.01	16	125.19	124.00	21.4	107,904	0.02%
2021/12/09	13.1	128.23	18	127.53	128.50	-4.9	108,286	0.00%
2021/12/08	46.6	128.98	83.2	129.75	127.00	-36.6	108,570	-0.03%
2021/12/07	47.9	126.63	31.1	127.13	126.50	16.8	108,326	0.02%
2021/12/06	25.6	126.02	66.4	125.73	125.50	-40.8	107,348	-0.04%
2021/12/03	57.4	123.12	78.1	124.15	121.00	-20.7	107,425	-0.02%
2021/12/02	50.2	121.98	123.3	120.36	122.00	-73.1	108,920	-0.07%	大賣/
2021/12/01	61.3	115.03	7.2	115.42	115.00	54.1	108,146	0.05%
2021/11/30	20	114.48	29	113.97	115.50	-9	109,446	-0.01%
2021/11/29	27.3	110.14	32.1	110.84	110.00	-4.8	110,108	0.00%
2021/11/26	41.3	110.68	5	111.70	108.50	36.3	111,251	0.03%
2021/11/25	54.1	113.87	39.1	114.24	114.50	15	111,468	0.01%
2021/11/24	21	111.14	15	110.87	111.00	6	111,235	0.01%
2021/11/23	17.2	111.17	29.2	112.27	111.00	-12	112,812	-0.01%
2021/11/22	21	110.38	26.8	111.24	110.50	-5.8	114,198	-0.01%
2021/11/19	19.3	109.24	11	109.77	107.50	8.3	114,975	0.01%
2021/11/18	14	109.14	29	109.88	109.50	-15	117,677	-0.01%
2021/11/17	33.1	108.50	25	108.16	107.50	8.1	121,270	0.01%
2021/11/16	13	108.35	33	108.38	110.00	-20	123,103	-0.02%
2021/11/15	24.1	106.53	7	107.93	105.00	17.1	127,419	0.01%
2021/11/12	50	108.27	30	107.92	106.50	20	131,716	0.02%
2021/11/11	103.1	109.53	78.2	108.98	106.00	24.9	132,977	0.02%	大買/
2021/11/10	48	116.68	42	117.89	115.00	6	135,003	0.00%
2021/11/09	101.2	116.96	111.1	116.96	116.00	-9.9	140,209	-0.01%	大買/大賣/
2021/11/08	49.2	110.33	146.1	115.33	118.00	-96.9	142,061	-0.07%	大賣/
2021/11/05	74	105.93	51.2	106.88	107.50	22.9	139,337	0.02%
2021/11/04	77	110.47	106.1	110.72	106.00	-29.1	138,354	-0.02%	大賣/
2021/11/03	42	106.92	64	107.06	108.50	-22	136,510	-0.02%
2021/11/02	33	100.85	54.3	101.36	101.50	-21.3	134,128	-0.02%
2021/11/01	27	99.07	41	99.38	98.00	-14	132,545	-0.01%
2021/10/29	44.2	94.50	95.1	95.26	96.50	-50.9	131,175	-0.04%
2021/10/28	37	91.61	58	91.79	90.60	-21	129,241	-0.02%
2021/10/27	19	89.29	33	89.39	89.30	-14	128,450	-0.01%
2021/10/26	24	90.16	16	90.26	90.40	8	128,539	0.01%
2021/10/25	27	88.89	48.8	88.24	89.50	-21.8	128,190	-0.02%
2021/10/22	78.2	86.19	36	86.78	85.10	42.2	134,285	0.03%
2021/10/21	67	89.78	75.2	89.54	89.30	-8.2	138,034	-0.01%
2021/10/20	46	89.49	24	90.16	88.30	22	141,419	0.02%
2021/10/19	29.1	90.05	37.5	89.44	88.00	-8.4	147,572	-0.01%
2021/10/18	64.1	86.67	45.4	87.13	89.00	18.8	153,817	0.01%
2021/10/15	125.1	92.95	124	92.44	92.30	1.1	158,915	0.00%	大買/大賣/
2021/10/14	21	91.53	59.2	91.77	92.40	-38.2	165,462	-0.02%
2021/10/13	49.3	89.97	42.7	90.57	88.50	6.6	169,792	0.00%
2021/10/12	112.3	90.09	73	89.66	87.40	39.3	178,274	0.02%	大買/
2021/10/08	102	97.71	501.8	97.01	96.80	-399.8	182,954	-0.22%	大買/大賣/鉅額交易
2021/10/07	50.1	98.24	90	97.84	98.50	-39.9	193,894	-0.02%
2021/10/06	64.2	95.53	54.1	94.71	92.50	10.1	200,591	0.01%
2021/10/05	75.2	97.52	102	95.43	98.20	-26.8	207,184	-0.01%	大賣/
2021/10/04	156.1	100.24	118.3	99.88	97.20	37.8	213,430	0.02%	大買/大賣/
2021/10/01	131.8	111.75	49.5	109.73	108.00	82.3	221,206	0.04%	大買/
2021/09/30	25	117.54	25	118.12	119.50	0	228,637	0.00%
2021/09/29	29	117.76	4	117.25	116.50	25	234,860	0.01%
2021/09/28	70	120.30	88	120.33	119.00	-18	235,128	-0.01%
2021/09/27	65.1	127.66	24.6	126.93	124.50	40.5	235,404	0.02%
2021/09/24	29.2	125.93	35.1	126.53	126.50	-5.9	235,906	0.00%
2021/09/23	5	122.60	16	122.09	121.50	-11	235,844	0.00%
2021/09/22	29	120.03	21.1	120.38	119.50	7.9	236,684	0.00%
2021/09/17	19	122.39	21.2	121.96	123.00	-2.2	237,068	0.00%
2021/09/16	27.2	118.95	18	119.22	118.00	9.2	236,470	0.00%
2021/09/15	38	118.00	38.2	117.78	121.50	-0.2	236,838	0.00%
2021/09/14	38.1	120.59	18	120.72	117.50	20.1	237,316	0.01%
2021/09/13	69.1	126.37	43	127.05	124.50	26.1	237,488	0.01%
2021/09/10	70	122.34	226.3	124.44	125.50	-156.3	246,873	-0.06%	大賣/鉅額交易
2021/09/09	25	120.54	12	120.67	121.50	13	257,351	0.01%
2021/09/08	44.6	120.46	52	119.39	122.00	-7.4	263,381	0.00%
2021/09/07	75	119.93	100.5	120.24	120.50	-25.5	272,442	-0.01%
2021/09/06	162.5	116.64	36	116.47	113.00	126.5	276,298	0.05%	大買/鉅額交易
2021/09/03	83.3	121.78	33.1	122.80	120.50	50.3	281,059	0.02%
2021/09/02	57	124.41	96	125.87	126.00	-39	284,216	-0.01%
2021/09/01	137.5	128.34	78.1	127.71	125.00	59.5	287,620	0.02%	大買/
2021/08/31	76.6	132.30	38.5	133.56	133.50	38.1	289,436	0.01%
2021/08/30	24	137.81	38	137.93	136.00	-14	296,177	0.00%
2021/08/27	44	137.15	33	138.48	137.00	11	301,757	0.00%
2021/08/26	48.1	137.33	38	138.30	140.00	10.1	307,355	0.00%
2021/08/25	50.1	135.65	80.2	137.12	138.50	-30.1	313,162	-0.01%
2021/08/24	112.5	136.98	62	138.42	134.50	50.5	317,742	0.02%	大買/
2021/08/23	74.3	139.76	240.3	137.88	139.50	-165.9	322,119	-0.05%	大賣/鉅額交易
2021/08/20	53	128.49	53	129.21	130.50	0	325,644	0.00%
2021/08/19	261.3	130.29	159	132.47	126.50	102.3	335,133	0.03%	大買/大賣/鉅額交易
2021/08/18	132.2	129.63	325.4	133.10	136.50	-193.2	341,307	-0.06%	大買/大賣/鉅額交易
2021/08/17	60	127.49	50.2	128.37	124.50	9.8	345,747	0.00%
2021/08/16	281.1	131.10	67	130.66	126.00	214.1	353,207	0.06%	大買/鉅額交易
2021/08/13	131	135.83	524.3	136.09	133.00	-393.3	356,926	-0.11%	大買/大賣/鉅額交易
2021/08/12	78.3	126.40	88.1	128.11	133.50	-9.8	361,288	0.00%
2021/08/11	6	124.96	5	117.00	125.00	1	362,298	0.00%
2021/08/10	5	129.40	1	126.50	130.00	4	366,350	0.00%
2021/08/09	2	133.75	8	132.56	132.50	-6	375,355	0.00%
2021/08/06	2	133.74	32	132.84	131.00	-30	385,819	-0.01%
2021/08/05	2	126.00	7	128.14	125.50	-5	394,945	0.00%
2021/08/04	12.1	128.30	7	128.14	129.00	5.1	400,626	0.00%
2021/08/03	6	126.67	9	125.89	126.00	-3	409,286	0.00%
2021/08/02	8	115.05	24	112.00	120.00	-16	416,150	0.00%
2021/07/30	7	134.66	10	131.40	117.00	-3	423,521	0.00%
2021/07/29	2	120.00	34.1	125.59	129.50	-32.1	430,617	-0.01%
2021/07/28	544.3	115.51	368	117.02	118.00	176.3	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	340.1	128.11	135.8	126.34	122.50	204.3	443,452	0.05%	大買/大賣/鉅額交易
2021/07/26	298.5	141.99	123	142.17	136.00	175.5	443,188	0.04%	大買/大賣/鉅額交易
2021/07/23	115.9	141.88	106.1	143.54	145.50	9.8	444,634	0.00%	大買/大賣/
2021/07/22	152.5	141.43	159.7	142.35	140.50	-7.2	444,272	0.00%	大買/大賣/
2021/07/21	350.1	162.97	222.3	166.16	153.50	127.8	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	534	175.12	369.2	178.37	170.50	164.8	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	337.3	191.20	359.7	192.86	188.00	-22.4	437,498	-0.01%	大買/大賣/
2021/07/16	290.5	187.23	331.7	188.52	188.00	-41.2	431,890	-0.01%	大買/大賣/
2021/07/15	115.2	172.86	317.1	174.56	179.00	-201.9	421,928	-0.05%	大買/大賣/鉅額交易
2021/07/14	572.6	167.22	301.7	168.29	163.00	270.9	415,579	0.07%	大買/大賣/鉅額交易
2021/07/13	593.3	187.11	314.4	191.46	176.00	278.9	404,074	0.07%	大買/大賣/鉅額交易
2021/07/12	261.8	202.15	304.3	202.34	195.50	-42.5	395,926	-0.01%	大買/大賣/
2021/07/09	405.6	207.41	278.4	208.67	195.50	127.2	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	365.3	206.70	428.6	209.75	216.50	-63.3	379,248	-0.02%	大買/大賣/
2021/07/07	406.4	218.82	183.8	222.96	210.00	222.7	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	89.3	210.87	168.7	213.88	216.50	-79.4	359,596	-0.02%	大賣/
2021/07/05	61.6	188.70	51.1	192.96	197.00	10.5	353,712	0.00%
2021/07/02	83.9	192.18	98.5	192.46	191.00	-14.6	356,844	0.00%
2021/07/01	66.5	191.55	74.1	197.88	196.00	-7.7	356,879	0.00%
2021/06/30	62.1	174.24	84.6	177.81	182.50	-22.5	356,519	-0.01%
2021/06/29	92.3	167.56	53.3	165.37	166.00	39	356,354	0.01%
2021/06/28	36.2	160.18	46.8	163.28	166.00	-10.6	356,036	0.00%
2021/06/25	34.2	150.09	44.7	152.36	151.00	-10.5	355,308	0.00%
2021/06/24	56.1	140.69	33.4	146.44	149.00	22.7	355,062	0.01%
2021/06/23	107.8	143.89	188.1	140.33	139.50	-80.3	354,532	-0.02%	大買/大賣/
2021/06/22	91.3	159.19	83.1	154.48	154.50	8.2	353,074	0.00%
2021/06/21	431.3	157.34	384.1	157.20	158.50	47.2	352,224	0.01%	大買/大賣/
2021/06/18	352.8	144.39	335.1	145.30	149.50	17.7	343,265	0.01%	大買/大賣/
2021/06/17	210.5	130.30	212.5	133.26	140.50	-2	335,123	0.00%	大買/大賣/
2021/06/16	402.1	131.64	613.2	131.88	130.00	-211.1	333,803	-0.06%	大買/大賣/鉅額交易
2021/06/15	168.5	120.27	1,593.9	124.18	127.50	-1,425.5	325,696	-0.44%	大買/大賣/鉅額交易
2021/06/11	165.3	115.29	1,557.3	116.89	116.00	-1,392	322,158	-0.43%	大買/大賣/鉅額交易
2021/06/09	203.2	114.09	138.2	113.93	113.00	65	317,997	0.02%	大買/大賣/
2021/06/08	157.1	111.40	250.1	111.56	114.50	-93	317,367	-0.03%	大買/大賣/
2021/06/07	359.7	109.41	264	109.81	107.00	95.7	316,138	0.03%	大買/大賣/
2021/06/04	290.7	116.11	303.5	115.82	115.50	-12.8	310,473	0.00%	大買/大賣/
2021/06/03	527.5	113.85	690.1	115.43	112.50	-162.6	305,815	-0.05%	大買/大賣/鉅額交易
2021/06/02	337	114.00	247.7	114.95	111.00	89.3	300,491	0.03%	大買/大賣/
2021/06/01	352.1	105.84	511.7	105.08	112.50	-159.7	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	345.1	108.54	306.5	108.98	102.50	38.7	289,013	0.01%	大買/大賣/
2021/05/28	821.8	107.77	786.9	109.65	108.00	34.9	284,171	0.01%	大買/大賣/
2021/05/27	257.5	102.07	197.2	102.55	103.00	60.3	282,340	0.02%	大買/大賣/
2021/05/26	164	93.36	238.7	94.09	98.80	-74.7	273,176	-0.03%	大買/大賣/
2021/05/25	181.3	91.45	270.1	92.06	91.00	-88.8	264,602	-0.03%	大買/大賣/
2021/05/24	386.8	95.30	262.7	95.90	93.10	124.1	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	268.4	88.80	310	89.13	91.80	-41.6	254,732	-0.02%	大買/大賣/
2021/05/20	404.2	84.08	314.1	84.83	83.50	90.1	249,501	0.04%	大買/大賣/
2021/05/19	190.1	78.46	568	79.98	80.50	-377.9	240,679	-0.16%	大買/大賣/鉅額交易
2021/05/18	111.2	71.31	326.6	72.61	73.20	-215.4	240,357	-0.09%	大買/大賣/鉅額交易
2021/05/17	466.9	68.17	540.5	69.84	66.60	-73.6	239,398	-0.03%	大買/大賣/
2021/05/14	732.3	74.64	299.5	77.55	74.00	432.8	231,834	0.19%	大買/大賣/鉅額交易
2021/05/13	206.4	81.89	125.3	80.86	79.20	81.1	223,617	0.04%	大買/大賣/
2021/05/12	187.9	93.41	220	91.74	87.90	-32.1	219,837	-0.01%	大買/大賣/
2021/05/11	353.8	100.71	320.8	99.44	97.60	33	217,333	0.02%	大買/大賣/
2021/05/10	124.4	96.97	101.3	97.78	100.50	23.1	211,021	0.01%	大買/大賣/
2021/05/07	282.3	86.46	327.6	86.77	91.50	-45.3	205,669	-0.02%	大買/大賣/
2021/05/06	348.4	88.02	235.4	87.52	84.30	113	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	228.6	82.64	225.3	83.56	87.00	3.3	194,188	0.00%	大買/大賣/
2021/05/04	425.7	84.53	356.3	84.56	80.00	69.5	188,143	0.04%	大買/大賣/
2021/05/03	112.3	86.31	148.4	87.06	87.70	-36.2	178,164	-0.02%	大買/大賣/
2021/04/29	127.2	75.11	118.3	75.49	79.80	8.9	176,200	0.01%	大買/大賣/
2021/04/28	150.1	75.09	206	75.59	75.00	-55.9	175,065	-0.03%	大買/大賣/
2021/04/27	120	71.11	123.4	71.26	72.00	-3.4	173,347	0.00%	大買/大賣/
2021/04/26	23	65.32	53	65.60	66.40	-30	173,132	-0.02%
2021/04/23	185.1	59.67	119.3	58.94	60.40	65.9	171,013	0.04%	大買/大賣/
2021/04/22	11	61.75	6.2	61.35	59.60	4.8	164,496	0.00%
2021/04/21	2	62.10	21.3	62.46	62.70	-19.3	164,016	-0.01%
2021/04/20	0	0.00	9	55.38	57.00	-9	164,103	-0.01%
2021/04/19	2	55.00	25	55.48	55.00	-23	164,405	-0.01%
2021/04/16	0	0.00	16	49.03	50.60	-16	164,100	-0.01%
2021/04/15	20	46.75	7	46.67	46.70	13	164,510	0.01%
2021/04/14	14.1	44.33	4	46.05	45.50	10.1	164,583	0.01%
2021/04/13	0.2	46.45	8	46.55	44.80	-7.8	164,633	0.00%
2021/04/12	6	46.10	12	45.98	46.10	-6	164,629	0.00%
2021/04/09	24	42.08	84	42.54	42.75	-60	165,508	-0.04%
2021/04/08	105.3	46.50	85.3	46.38	46.20	20	166,041	0.01%	大買/
2021/04/07	88	45.44	28	44.32	46.35	60	163,315	0.04%
2021/04/06	18.1	41.77	151	41.48	44.15	-132.9	167,064	-0.08%	大賣/鉅額交易
2021/04/01	46.2	39.65	85	39.51	40.15	-38.8	166,929	-0.02%
2021/03/31	45.1	37.58	31	37.27	37.70	14.1	168,610	0.01%
2021/03/30	34.8	34.88	12.4	34.85	35.40	22.4	170,852	0.01%
2021/03/29	12.7	35.44	40	35.29	35.25	-27.3	173,799	-0.02%
2021/03/26	7.5	33.35	67	33.82	34.00	-59.5	177,613	-0.03%
2021/03/25	24.3	32.66	26	32.99	32.50	-1.8	180,526	0.00%
2021/03/24	40.3	33.11	61	33.60	33.80	-20.8	183,190	-0.01%
2021/03/23	76.3	34.90	48	33.81	33.50	28.3	183,605	0.02%
2021/03/22	171	35.65	106	35.54	35.85	65	183,839	0.04%	大買/大賣/
2021/03/19	143	32.46	144.6	32.80	32.60	-1.6	183,461	0.00%	大買/大賣/
2021/03/18	46	31.65	40	31.68	31.90	6	179,519	0.00%
2021/03/17	56	30.95	81	30.80	31.30	-25	178,101	-0.01%
2021/03/16	107	30.33	130	30.24	30.05	-23	175,723	-0.01%	大買/大賣/
2021/03/15	112	30.25	117.5	30.34	31.30	-5.5	173,929	0.00%	大買/大賣/
2021/03/12	79.3	29.07	94.7	29.20	29.15	-15.4	171,598	-0.01%
2021/03/11	171	28.65	97.3	28.48	28.10	73.7	167,339	0.04%	大買/
2021/03/10	65	28.00	76	28.08	28.00	-11	164,597	-0.01%
2021/03/09	63	27.06	211	27.11	27.60	-148	162,088	-0.09%	大賣/鉅額交易
2021/03/08	115	26.95	87	27.00	26.80	28	160,756	0.02%	大買/
2021/03/05	80	26.36	71	26.54	26.05	9	159,337	0.01%
2021/03/04	64.5	26.88	64	26.97	26.60	0.5	158,383	0.00%
2021/03/03	135	27.03	82	27.23	27.60	53	157,418	0.03%	大買/
2021/03/02	260.3	28.70	292	27.61	27.10	-31.7	155,628	-0.02%	大買/大賣/
2021/02/26	88	28.51	100	28.31	29.00	-12	151,002	-0.01%
2021/02/25	101	28.76	163.7	28.78	28.50	-62.7	148,592	-0.04%	大買/大賣/
2021/02/24	110.7	28.58	95.6	28.84	27.90	15.1	146,173	0.01%	大買/
2021/02/23	228.1	28.85	139	28.92	28.25	89.1	142,744	0.06%	大買/大賣/
2021/02/22	23	27.92	107	28.02	28.15	-84	136,924	-0.06%	大賣/
2021/02/19	95.4	25.35	157	25.22	25.60	-61.6	134,800	-0.05%	大賣/
2021/02/18	254	25.03	182	25.28	25.55	72	132,533	0.05%	大買/大賣/
2021/02/17	81	23.02	166.2	22.84	23.65	-85.2	127,312	-0.07%	大賣/
2021/02/05	98	21.73	131	21.79	21.50	-33	124,684	-0.03%	大賣/
2021/02/04	80	21.81	104	21.84	21.95	-24	124,262	-0.02%	大賣/
2021/02/03	351	21.74	274	21.79	21.60	77	123,587	0.06%	大買/大賣/
2021/02/02	131	20.47	199	20.17	20.95	-68	119,774	-0.06%	大買/大賣/
2021/02/01	107	19.23	71	19.33	19.05	36	118,145	0.03%	大買/
2021/01/29	127	19.98	50	20.11	19.75	77	116,569	0.07%	大買/
2021/01/28	77.1	20.74	73	20.64	20.70	4.1	115,488	0.00%
2021/01/27	80	21.03	66	21.15	20.80	14	114,260	0.01%
2021/01/26	123	21.94	92	22.25	21.60	31	112,583	0.03%	大買/
2021/01/25	93	23.17	75	23.24	23.00	18	110,642	0.02%
2021/01/22	80	21.79	132.1	21.68	22.60	-52.1	108,188	-0.05%	大賣/
2021/01/21	96	20.94	102	21.30	20.85	-6	105,576	-0.01%	大賣/
2021/01/20	165	20.65	151	20.85	20.20	14	101,734	0.01%	大買/大賣/
2021/01/19	187	23.74	98	22.95	21.85	89	97,764	0.09%	大買/
2021/01/18	11	22.86	22	21.79	23.80	-11	93,141	-0.01%
2021/01/15	50	23.35	0	0.00	23.35	50	92,675	0.05%
2021/01/14	31	25.54	26.5	25.79	25.90	4.5	92,322	0.00%
2021/01/13	0.2	24.45	1	25.65	24.00	-0.8	91,662	0.00%
2021/01/12	18	25.71	50	25.70	25.70	-32	90,925	-0.04%
2021/01/11	0	0.00	15	28.32	28.55	-15	90,036	-0.02%
2021/01/08	54	25.91	15	27.27	27.30	39	89,573	0.04%
2021/01/07	7	25.95	18	26.54	25.95	-11	88,545	-0.01%
2021/01/06	11	30.12	18	31.08	28.80	-7	87,849	-0.01%
2021/01/05	12	31.03	89	30.96	32.00	-77	87,095	-0.09%
2021/01/04	64.5	31.45	47.8	32.02	32.15	16.7	86,404	0.02%
2020/12/31	49	27.86	53	28.53	29.25	-4	84,864	0.00%
2020/12/30	93	27.14	63.4	26.50	27.50	29.6	83,413	0.04%
2020/12/29	110.7	27.62	263	27.83	27.90	-152.3	81,779	-0.19%	大買/大賣/鉅額交易
2020/12/28	142	24.35	11.8	25.05	25.40	130.2	76,844	0.17%	大買/鉅額交易
2020/12/25	19	22.69	126	22.92	23.10	-107	75,571	-0.14%	大賣/鉅額交易
2020/12/24	61	20.23	76.7	20.66	21.00	-15.7	72,724	-0.02%
2020/12/23	98	18.90	106.3	18.73	20.40	-8.3	69,285	-0.01%	大賣/
2020/12/22	195.3	18.99	133	18.72	18.55	62.3	65,900	0.09%	大買/大賣/
2020/12/21	212	18.08	79	18.71	18.95	133	61,267	0.22%	大買/鉅額交易
2020/12/18	31	16.50	264.5	16.77	17.25	-233.5	57,813	-0.40%	大賣/鉅額交易
2020/12/17	22.7	15.72	51	15.72	15.70	-28.3	54,615	-0.05%
2020/12/16	69	15.57	80	15.62	15.85	-11	53,429	-0.02%
2020/12/15	154	15.82	135	15.60	15.55	19	51,443	0.04%	大買/大賣/
2020/12/14	2.1	14.18	33	14.74	15.05	-30.9	47,680	-0.06%
2020/12/11	76	13.96	23.9	13.78	13.70	52.1	45,914	0.11%
2020/12/10	76.3	14.45	53	14.42	14.35	23.3	44,395	0.05%
2020/12/09	249	14.12	83	14.31	14.40	166	43,318	0.38%	大買/鉅額交易
2020/12/08	29	13.74	54	13.79	14.05	-25	41,790	-0.06%
2020/12/07	15	12.92	1	12.90	12.85	14	39,863	0.04%
2020/12/04	7	12.71	0	0.00	12.85	7	39,614	0.02%
2020/12/03	40	12.75	1	13.10	12.75	39	39,836	0.10%
2020/12/02	22	12.94	51.7	13.06	12.90	-29.7	39,983	-0.07%
2020/12/01	37	12.89	14	13.09	13.05	23	39,773	0.06%
2020/11/30	28	13.53	27	13.50	13.25	1	39,186	0.00%
2020/11/27	12	13.59	13	13.51	13.60	-1	38,799	0.00%
2020/11/26	31	13.53	25	13.76	13.55	6	39,024	0.02%
2020/11/25	30	13.45	101	13.49	13.60	-71	37,940	-0.19%	大賣/
2020/11/24	146	13.14	33	13.08	13.05	113	36,503	0.31%	大買/鉅額交易
2020/11/23	42	12.96	35.5	12.99	13.00	6.5	36,077	0.02%
2020/11/20	23	12.73	0	0.00	12.80	23	36,061	0.06%
2020/11/19	27	12.76	2	12.75	12.75	25	35,891	0.07%
2020/11/18	29	12.89	268	12.83	13.00	-239	35,285	-0.68%	大賣/鉅額交易
2020/11/17	60	12.33	34	12.52	12.50	26	34,088	0.08%
2020/11/16	17	12.56	5	12.65	12.50	12	33,507	0.04%
2020/11/13	27	12.51	83	12.55	12.50	-56	32,987	-0.17%
2020/11/12	77	12.37	218	12.66	12.35	-141	32,192	-0.44%	大賣/鉅額交易
2020/11/11	37	12.89	28	12.75	13.55	9	31,069	0.03%
2020/11/10	88	13.91	27	13.83	13.60	61	29,680	0.21%
2020/11/09	29	13.41	44.1	13.97	14.10	-15.1	27,977	-0.05%
2020/11/06	16	12.74	23	12.62	12.90	-7	26,436	-0.03%
2020/11/05	31	12.25	79	12.25	12.25	-48	25,773	-0.19%
2020/11/04	111	11.73	23	12.07	12.50	88	25,082	0.35%	大買/
2020/11/03	14	11.80	37	11.63	11.75	-23	24,036	-0.10%
2020/11/02	48	11.64	1	11.45	11.60	47	23,624	0.20%
2020/10/30	34	11.62	5	11.69	11.50	29	23,097	0.13%
2020/10/29	36.1	11.05	20	11.15	11.60	16.1	22,271	0.07%
2020/10/28	84	11.54	0	0.00	11.45	84	21,599	0.39%
2020/10/27	164	11.68	1	11.80	12.00	163	20,898	0.78%	大買/鉅額交易
2020/10/26	3	11.70	33	12.05	12.10	-30	19,703	-0.15%
2020/10/23	92	10.97	86	10.77	11.00	6	17,875	0.03%
2020/10/22	20	10.50	0	0.00	10.45	20	17,349	0.12%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/20	0	0.00	12	10.61	10.60	-12	17,162	-0.07%
2020/10/19	10	10.45	6	10.59	10.45	4	16,970	0.02%
2020/10/16	0	0.00	42	10.63	10.40	-42	16,824	-0.25%
2020/10/15	1	10.40	27	10.45	10.40	-26	16,513	-0.16%
2020/10/14	17	10.13	4	10.20	10.20	13	16,227	0.08%
2020/10/13	5	10.35	36	10.28	10.25	-31	16,135	-0.19%
2020/10/12	4	9.98	0	0.00	10.00	4	15,831	0.03%
2020/10/08	1	10.00	0	0.00	10.05	1	15,745	0.01%
2020/10/07	11	10.28	4	10.25	10.20	7	15,616	0.04%
2020/10/06	1	10.10	0	0.00	10.15	1	15,419	0.01%
2020/10/05	4	9.96	1	10.05	10.15	3	15,248	0.02%
2020/09/30	6	9.71	11	9.78	9.70	-5	14,969	-0.03%
2020/09/29	1	9.62	0	0.00	9.61	1	14,902	0.01%
2020/09/28	2	9.43	0	0.00	9.45	2	14,780	0.01%
2020/09/25	7	9.59	0	0.00	9.75	7	14,620	0.05%
2020/09/23	140	9.81	10	9.53	9.44	130	14,123	0.92%	大買/鉅額交易
2020/09/22	80	9.84	0	0.00	9.97	80	13,868	0.58%
2020/09/21	0	0.00	2	9.90	9.88	-2	13,649	-0.01%
2020/09/17	5.4	9.99	2	10.00	9.91	3.4	13,429	0.03%
2020/09/16	13	9.98	0	0.00	9.81	13	13,283	0.10%
2020/09/15	158	10.14	10	10.10	10.20	148	12,987	1.14%	大買/鉅額交易
2020/09/14	124	10.37	0	0.00	10.10	124	12,854	0.96%	大買/鉅額交易
2020/09/11	2	10.43	1	10.25	10.20	1	12,460	0.01%
2020/09/10	1	11.00	219	11.01	10.95	-218	11,789	-1.85%	大賣/鉅額交易
2020/09/09	2	10.80	0	0.00	11.30	2	11,470	0.02%
2020/09/08	18	11.35	15.4	11.33	11.25	2.6	11,174	0.02%
2020/09/07	13	11.85	5	11.70	11.95	8	10,524	0.08%
2020/09/04	30	10.84	5	10.80	11.50	25	9,850	0.25%
2020/09/03	6	11.03	3	11.20	11.05	3	9,363	0.03%
2020/09/02	6	10.68	34	10.57	11.00	-28	8,900	-0.31%
2020/09/01	55	10.58	15	10.61	10.60	40	8,377	0.48%
2020/08/31	3	9.76	17	9.71	10.10	-14	7,563	-0.19%
2020/08/28	6	9.15	10	9.34	9.21	-4	7,152	-0.06%
2020/08/27	20	9.34	7	9.55	9.36	13	6,942	0.19%
2020/08/26	12	9.55	49	9.44	9.61	-37	6,374	-0.58%
2020/08/25	0	0.00	3	8.60	8.74	-3	5,435	-0.06%
2020/08/24	0	0.00	26.3	7.87	7.95	-26.3	5,058	-0.52%
2020/08/21	0	0.00	2	7.95	7.84	-2	4,964	-0.04%
2020/08/20	11	7.76	0	0.00	7.67	11	4,796	0.23%
2020/08/19	1	8.38	0	0.00	8.24	1	4,517	0.02%
2020/08/18	1	8.50	12	8.45	8.43	-11	4,353	-0.25%
2020/08/17	67	8.43	9.3	8.56	8.62	57.7	4,208	1.37%
2020/08/14	1	8.50	4	8.50	8.59	-3	3,969	-0.08%
2020/08/13	12	7.91	4	8.10	7.89	8	3,491	0.23%
2020/08/12	101	7.59	0	0.00	7.69	101	3,270	3.09%	大買/鉅額交易
2020/08/11	77	7.58	2	7.81	7.81	75	2,909	2.58%
2020/08/10	2	7.09	0	0.00	7.10	2	2,437	0.08%
2020/07/21	0	0.00	3	6.37	6.34	-3	2,904	-0.10%
2020/07/03	0	0.00	1	6.52	6.51	-1	3,160	-0.03%
2020/06/15	0	0.00	1	6.33	6.42	-1	3,290	-0.03%
2020/06/12	0	0.00	1	6.40	6.42	-1	3,323	-0.03%
2020/06/10	0	0.00	1	6.85	6.84	-1	3,357	-0.03%
2020/06/05	1	6.84	1	6.85	6.85	0	3,400	0.00%
2020/06/01	0	0.00	6.2	6.59	6.59	-6.2	3,311	-0.19%
2020/05/26	0	0.00	4	6.61	6.61	-4	3,299	-0.12%
2020/05/25	2	6.53	0	0.00	6.53	2	3,299	0.06%
2020/05/14	2	6.46	0	0.00	6.39	2	3,195	0.06%
2020/05/13	0	0.00	2	6.35	6.59	-2	3,177	-0.06%
2020/05/12	2	6.34	0	0.00	6.31	2	3,173	0.06%
2020/05/07	0	0.00	4	6.38	6.38	-4	3,107	-0.13%
2020/05/04	8	6.56	0	0.00	6.57	8	3,036	0.26%
2020/04/30	21	6.74	0	0.00	6.77	21	2,983	0.70%
2020/04/29	7	6.48	0	0.00	6.79	7	2,847	0.25%
2020/04/28	5	6.25	14	5.96	6.25	-9	2,604	-0.35%
2020/04/27	11	5.63	0	0.00	5.69	11	2,507	0.44%
2020/04/22	0	0.00	2	5.31	5.40	-2	2,438	-0.08%
2020/04/21	2	5.49	20	5.41	5.40	-18	2,429	-0.74%
2020/04/17	30	5.51	15	5.45	5.41	15	2,346	0.64%
2020/04/16	0	0.00	5	5.39	5.41	-5	2,311	-0.22%
2020/04/15	20	5.57	0	0.00	5.47	20	2,279	0.88%
2020/04/10	0	0.00	25	5.44	5.50	-25	2,095	-1.19%
2020/04/09	25	5.38	0	0.00	5.45	25	2,081	1.20%
2020/03/26	0	0.00	0.5	5.20	5.25	-0.5	1,915	-0.03%
2020/03/05	0	0.00	2	6.90	6.90	-2	1,435	-0.14%
2020/03/03	1	6.80	0	0.00	6.78	1	1,473	0.07%
2020/02/27	0	0.00	8.3	6.84	6.93	-8.3	1,465	-0.57%
2020/02/20	5	7.14	0	0.00	7.14	5	1,411	0.35%
2020/02/03	0	0.00	120	6.43	6.46	-120	1,344	-8.93%	大賣/鉅額交易
2020/01/16	40	7.29	0	0.00	7.27	40	1,205	3.32%
2020/01/03	0	0.00	1	7.28	7.32	-1	1,281	-0.08%
2019/12/31	0	0.00	5	7.22	7.21	-5	1,274	-0.39%
2019/12/30	5	7.21	0	0.00	7.20	5	1,267	0.39%
2019/12/27	10	7.22	0	0.00	7.20	10	1,283	0.78%
2019/12/26	30	7.24	0	0.00	7.23	30	1,284	2.33%
2019/12/18	20	7.32	0	0.00	7.37	20	1,312	1.52%
2019/12/16	30	7.27	0	0.00	7.26	30	1,307	2.29%
2019/12/02	0	0.00	6	7.40	7.52	-6	1,310	-0.46%
2019/11/27	0	0.00	20	7.04	7.10	-20	1,206	-1.66%
2019/11/20	20	7.05	0	0.00	7.03	20	1,195	1.67%
2019/11/12	0	0.00	3	7.51	7.48	-3	1,160	-0.26%
2019/11/04	5	7.60	0	0.00	7.59	5	1,248	0.40%
2019/10/08	3	7.60	0	0.00	7.55	3	2,078	0.14%
2019/10/07	0	0.00	1	7.68	7.65	-1	2,127	-0.05%
2019/10/03	0	0.00	2	7.65	7.65	-2	2,144	-0.09%
2019/10/01	0	0.00	1	7.80	7.82	-1	2,235	-0.04%
2019/09/17	5	7.90	0	0.00	7.88	5	2,358	0.21%
2019/09/11	6	7.99	0	0.00	7.96	6	2,389	0.25%
2019/09/03	4	8.03	0	0.00	8.04	4	2,436	0.16%
2019/09/02	0	0.00	13.1	7.99	8.03	-13.1	2,438	-0.54%
2019/08/20	5	8.00	0	0.00	7.97	5	2,434	0.21%
2019/08/01	0	0.00	15	8.63	8.69	-15	2,391	-0.63%
2019/07/30	9	8.82	0	0.00	8.86	9	2,385	0.38%
2019/07/29	15	8.86	0	0.00	8.88	15	2,376	0.63%
2019/07/22	4	9.12	0	0.00	9.16	4	2,207	0.18%
2019/07/16	2	8.78	0	0.00	8.89	2	1,783	0.11%
2019/07/09	5	8.38	1	8.39	8.40	4	1,698	0.24%
2019/07/08	1	8.51	0.6	8.42	8.45	0.4	1,714	0.02%
2019/07/04	0	0.00	2	8.36	8.54	-2	1,629	-0.12%
2019/07/02	2	8.18	0	0.00	8.20	2	1,536	0.13%
2019/05/29	0	0.00	9	8.05	8.01	-9	1,654	-0.54%
2019/05/15	0	0.00	2	8.31	8.30	-2	1,768	-0.11%
2019/05/08	0	0.00	4	8.63	8.64	-4	1,758	-0.23%
2019/04/29	0	0.00	2	8.79	8.73	-2	1,726	-0.12%
2019/04/24	2	8.85	0	0.00	8.81	2	1,721	0.12%
2019/04/08	0	0.00	3.5	8.66	8.70	-3.5	1,657	-0.21%
2019/03/29	0	0.00	10	8.62	8.65	-10	1,651	-0.61%
2019/03/22	0	0.00	3	8.85	8.84	-3	1,906	-0.16%
2019/03/05	1	9.17	0	0.00	9.15	1	2,346	0.04%
2019/03/04	0	0.00	2	9.25	9.24	-2	2,398	-0.08%
2019/02/27	5	9.21	0	0.00	9.23	5	2,427	0.21%
2018/12/26	1	8.73	0	0.00	8.66	1	3,187	0.03%
2018/12/25	0	0.00	1	8.74	8.72	-1	3,179	-0.03%
2018/12/20	2	9.25	0	0.00	9.12	2	3,201	0.06%
2018/12/19	0	0.00	1	9.26	9.30	-1	3,175	-0.03%
2018/12/18	0	0.00	1	9.29	9.21	-1	3,158	-0.03%
2018/12/11	0	0.00	2	8.93	8.93	-2	2,884	-0.07%
2018/12/10	2	8.61	0	0.00	8.68	2	2,871	0.07%
2018/12/07	1	8.88	0	0.00	8.89	1	2,853	0.04%
2018/12/05	1	8.98	0	0.00	9.00	1	2,831	0.04%
2018/12/03	1	9.14	0	0.00	9.00	1	2,786	0.04%
2018/11/29	0	0.00	2	9.00	8.94	-2	2,650	-0.08%
2018/11/27	10	8.75	0	0.00	9.00	10	2,525	0.40%
2018/11/22	2	8.60	0	0.00	8.48	2	2,410	0.08%
2018/11/20	0	0.00	1	8.47	8.39	-1	2,375	-0.04%
2018/11/12	0	0.00	12	8.35	8.30	-12	2,451	-0.49%
2018/11/07	12	8.30	0	0.00	8.36	12	2,500	0.48%
2018/10/18	0	0.00	30	8.31	8.37	-30	2,252	-1.33%
2018/10/16	10	7.47	0	0.00	7.47	10	2,206	0.45%
2018/10/11	0	0.00	50	7.82	7.58	-50	2,146	-2.33%
2018/09/06	0	0.00	4	8.57	8.56	-4	2,577	-0.16%
2018/08/27	2	8.82	0	0.00	8.82	2	3,266	0.06%
2018/08/13	1	8.75	1	8.59	8.62	0	3,732	0.00%
2018/08/07	0	0.00	2	9.33	9.30	-2	3,893	-0.05%
2018/08/06	10	9.35	8	9.31	9.27	2	4,153	0.05%
2018/08/03	0	0.00	11	9.15	9.20	-11	4,146	-0.27%
2018/07/24	0	0.00	1	9.13	9.38	-1	4,492	-0.02%
2018/07/02	2	9.10	1	9.11	9.10	1	4,596	0.02%
2018/06/29	0.3	8.93	10	8.85	9.00	-9.7	4,592	-0.21%
2018/06/25	1	9.38	0	0.00	9.33	1	4,410	0.02%
2018/06/22	0	0.00	2	9.48	9.47	-2	4,403	-0.05%
2018/06/15	0	0.00	2	9.86	9.76	-2	4,407	-0.05%
2018/06/13	0	0.00	1	9.97	9.79	-1	4,379	-0.02%
2018/06/12	0	0.00	1	9.81	9.88	-1	4,309	-0.02%
2018/06/11	0	0.00	1	9.55	9.61	-1	4,184	-0.02%
2018/06/07	0	0.00	2	9.65	9.66	-2	4,138	-0.05%
2018/06/04	0	0.00	10	9.42	9.42	-10	4,124	-0.24%
2018/06/01	0	0.00	10	9.45	9.49	-10	4,042	-0.25%
2018/05/31	0	0.00	20	9.47	9.49	-20	4,053	-0.49%
2018/05/30	2	9.35	0	0.00	9.42	2	4,056	0.05%
2018/05/28	0	0.00	2	9.69	9.75	-2	4,399	-0.05%
2018/05/24	0	0.00	1	9.36	9.37	-1	4,540	-0.02%
2018/05/23	2	9.43	0	0.00	9.41	2	4,577	0.04%
2018/05/22	0	0.00	1	9.40	9.42	-1	4,581	-0.02%
2018/05/21	1.4	9.19	0	0.00	9.19	1.4	4,567	0.03%
2018/05/18	1	9.20	0	0.00	9.17	1	4,578	0.02%
2018/05/16	3	9.47	0	0.00	9.50	3	4,906	0.06%
2018/05/14	3	9.53	1	9.65	9.61	2	5,161	0.04%
2018/05/11	0	0.00	10	10.40	10.30	-10	4,930	-0.20%
2018/05/08	0	0.00	3	10.50	10.40	-3	4,930	-0.06%
2018/05/07	5	10.60	5	10.55	10.40	0	4,948	0.00%
2018/05/02	0	0.00	2	10.40	10.30	-2	4,933	-0.04%
2018/04/30	24	10.35	0	0.00	10.30	24	5,019	0.48%
2018/04/24	2	10.10	0	0.00	10.10	2	5,118	0.04%
2018/04/23	3	10.30	0	0.00	10.20	3	5,179	0.06%
2018/04/17	0.4	10.35	0	0.00	10.35	0.4	5,361	0.01%
2018/04/12	0	0.00	4	10.35	10.35	-4	5,621	-0.07%
2018/04/11	4.3	10.49	0	0.00	10.35	4.3	5,847	0.07%
2018/04/03	0	0.00	20	10.40	10.40	-20	7,280	-0.27%
2018/03/28	0	0.00	3	10.45	10.40	-3	7,594	-0.04%
2018/03/27	3	10.60	0	0.00	10.45	3	7,597	0.04%
2018/03/26	12	10.40	0	0.00	10.35	12	7,685	0.16%
2018/03/23	10	10.40	0	0.00	10.40	10	7,683	0.13%
2018/03/21	10	10.90	1	10.90	10.80	9	7,638	0.12%
2018/03/12	10	11.28	20	11.33	11.20	-10	7,844	-0.13%
2018/03/09	12	10.99	2	11.00	10.90	10	7,874	0.13%
2018/03/08	20	10.70	0	0.00	10.65	20	7,904	0.25%
2018/03/06	0	0.00	4	10.74	10.70	-4	8,362	-0.05%
2018/03/02	0	0.00	5	11.17	11.05	-5	8,747	-0.06%
2018/03/01	29	11.01	0	0.00	11.30	29	8,897	0.33%
2018/02/27	0	0.00	3	10.50	10.40	-3	8,617	-0.03%
2018/02/22	0	0.00	1	10.20	10.15	-1	8,455	-0.01%
2018/02/21	1	10.00	3	10.13	10.15	-2	8,486	-0.02%
2018/02/12	2	9.80	1	9.86	9.82	1	8,456	0.01%
2018/02/09	7	9.71	0	0.00	9.80	7	8,411	0.08%
2018/02/07	0	0.00	5	10.60	10.55	-5	8,001	-0.06%
2018/02/06	0	0.00	20	10.63	10.60	-20	7,923	-0.25%
2018/02/05	10	11.25	0	0.00	11.40	10	7,757	0.13%
2018/01/31	0	0.00	1	11.50	11.60	-1	7,987	-0.01%
2018/01/30	40	11.65	0	0.00	11.60	40	7,993	0.50%
2018/01/26	1	11.70	0	0.00	11.70	1	8,103	0.01%
2018/01/25	3	11.75	0	0.00	11.70	3	8,245	0.04%
2018/01/16	0	0.00	4	11.95	11.95	-4	8,434	-0.05%
2018/01/15	5	12.10	0	0.00	12.00	5	8,478	0.06%
2018/01/12	5	11.95	0	0.00	12.00	5	8,499	0.06%
2018/01/11	1	12.10	0	0.00	11.90	1	8,509	0.01%
2018/01/10	1	12.05	66	12.01	12.00	-65	8,512	-0.76%
2018/01/09	1	12.25	0	0.00	12.20	1	8,468	0.01%
2018/01/08	0	0.00	14	12.30	12.35	-14	8,440	-0.17%
2018/01/05	31	12.30	0	0.00	12.30	31	8,333	0.37%
2018/01/04	4	12.18	0	0.00	12.15	4	8,213	0.05%
2018/01/03	5	12.36	25	12.26	12.15	-20	8,162	-0.25%
2018/01/02	50	12.27	36	12.06	12.40	14	8,047	0.17%