陽明 (2609)-群益金鼎-屏東券商分點個股進出

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
52.2
漲跌
▼0.3
漲幅
-0.57%
成交量
83,545張
產業
上市航運類股
3450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-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/08	12	53.08	22	53.48	52.20	-10	38,724	-0.03%
2024/05/07	3	51.50	33.1	52.14	52.50	-30.1	37,648	-0.08%
2024/05/06	7	50.77	2	50.50	50.60	5	36,577	0.01%
2024/05/03	10	50.69	4	50.68	50.40	6	36,422	0.02%
2024/05/02	19.2	51.83	4	52.60	51.30	15.2	35,869	0.04%
2024/04/30	16	51.63	18.1	52.36	52.20	-2.1	34,907	-0.01%
2024/04/29	66.5	53.44	42.4	53.93	52.90	24.1	34,260	0.07%
2024/04/26	2.3	48.87	167.5	50.62	51.80	-165.2	31,859	-0.52%	大賣/鉅額交易
2024/04/25	0	0.00	1	46.80	47.10	-1	28,881	0.00%
2024/04/24	0	0.00	12	46.43	46.70	-12	29,490	-0.04%
2024/04/22	21.5	46.45	16.5	46.46	45.60	5	31,047	0.02%
2024/04/19	3	45.50	11.2	45.42	45.15	-8.2	31,099	-0.03%
2024/04/18	0.1	43.80	2	43.75	43.80	-1.9	31,794	-0.01%
2024/04/17	0	0.00	1	44.05	43.95	-1	32,544	0.00%
2024/04/16	5	44.24	2	44.30	43.80	3	35,643	0.01%
2024/04/15	0.5	45.50	13	45.12	45.20	-12.5	38,172	-0.03%
2024/04/12	9	45.06	12	45.20	45.20	-3	39,648	-0.01%
2024/04/11	8	45.08	22	45.20	45.00	-14	42,860	-0.03%
2024/04/10	0	0.00	1	45.20	44.40	-1	47,471	0.00%
2024/04/09	3	45.08	2	45.28	44.95	1	49,252	0.00%
2024/04/08	1	43.65	4	44.09	45.10	-3	51,653	-0.01%
2024/04/03	0	0.00	5	43.85	43.80	-5	51,965	-0.01%
2024/04/02	0	0.00	2.1	44.35	44.45	-2.1	52,810	0.00%
2024/04/01	0	0.00	2	44.35	44.30	-2	54,419	0.00%
2024/03/29	0	0.00	2	44.48	44.40	-2	57,040	0.00%
2024/03/28	1	44.30	0	0.00	44.10	1	61,145	0.00%
2024/03/27	6	44.23	8	44.21	44.15	-2	66,969	0.00%
2024/03/26	12	44.71	19	44.21	44.15	-7	72,282	-0.01%
2024/03/21	8	46.18	6.2	46.07	45.45	1.8	82,392	0.00%
2024/03/20	17	45.35	5	44.98	44.95	12	82,759	0.01%
2024/03/19	2	45.55	0	0.00	45.30	2	82,606	0.00%
2024/03/18	10.1	45.07	2	45.15	45.15	8.1	82,626	0.01%
2024/03/15	16.2	46.15	16	46.43	46.50	0.2	82,622	0.00%
2024/03/14	3.2	47.76	2	48.18	47.75	1.2	81,884	0.00%
2024/03/13	0	48.70	2	49.05	48.70	-2	81,628	0.00%
2024/03/12	1	48.85	3	48.93	48.95	-2	81,399	0.00%
2024/03/11	2.2	48.58	1	48.55	48.60	1.2	81,293	0.00%
2024/03/08	8	47.81	6	48.17	47.55	2	81,533	0.00%
2024/03/07	4.2	48.17	3	48.25	48.00	1.1	81,653	0.00%
2024/03/06	5.1	48.01	1	48.30	48.00	4.1	81,835	0.00%
2024/03/05	2	48.85	0	0.00	48.60	2	81,797	0.00%
2024/03/04	7	48.41	4	48.85	48.90	3	81,501	0.00%
2024/03/01	3.3	49.00	1	49.05	49.15	2.3	81,079	0.00%
2024/02/29	3	49.60	9.5	49.68	49.85	-6.5	80,766	-0.01%
2024/02/27	7	48.71	5	48.96	48.55	2	80,194	0.00%
2024/02/26	29	48.91	11	48.69	48.70	18	79,816	0.02%
2024/02/23	11	49.62	17	49.50	49.10	-6	79,548	-0.01%
2024/02/22	16.5	49.53	36	49.74	49.95	-19.5	79,046	-0.02%
2024/02/21	27	48.84	15	48.83	48.35	12	77,991	0.02%
2024/02/20	10	47.66	14	48.05	48.15	-4	76,991	-0.01%
2024/02/19	7	46.48	3	46.83	46.90	4	76,623	0.01%
2024/02/16	7	47.28	6	47.08	46.90	1	76,622	0.00%
2024/02/15	9	46.01	32	46.06	46.65	-23	76,927	-0.03%
2024/02/05	2.1	47.33	7	47.48	47.30	-4.9	76,416	-0.01%
2024/02/02	21	48.00	18	47.78	47.75	3	76,221	0.00%
2024/02/01	4	48.96	11	48.99	49.15	-7	75,807	-0.01%
2024/01/31	11.1	48.09	0	0.00	47.85	11.1	75,447	0.01%
2024/01/30	18	48.74	0	0.00	48.50	18	75,144	0.02%
2024/01/29	18	48.88	0	0.00	48.80	18	75,025	0.02%
2024/01/26	2.1	49.19	0	0.00	48.90	2.1	74,848	0.00%
2024/01/25	2	49.45	0	0.00	49.25	2	74,575	0.00%
2024/01/24	2	49.93	4	50.29	49.80	-2	74,259	0.00%
2024/01/23	37.1	49.85	8	50.18	49.45	29.1	73,968	0.04%
2024/01/22	9	49.25	9.4	49.32	49.80	-0.4	73,435	0.00%
2024/01/19	11	50.64	3	50.47	50.90	8	72,698	0.01%
2024/01/18	28	50.72	45	51.06	51.30	-17	72,119	-0.02%
2024/01/17	25	50.34	10	50.55	49.75	15	71,254	0.02%
2024/01/16	23.1	51.06	8	51.99	51.10	15.1	70,167	0.02%
2024/01/15	28	52.61	29	52.40	52.20	-1	69,052	0.00%
2024/01/12	35	51.31	26	51.42	51.80	9	68,101	0.01%
2024/01/11	25	49.49	20	49.33	49.30	5	66,573	0.01%
2024/01/10	41.1	49.04	24	49.12	48.80	17.1	65,947	0.03%
2024/01/09	94	51.86	58	52.39	51.70	36	62,747	0.06%
2024/01/08	44	56.95	15	57.35	56.50	29	59,929	0.05%
2024/01/05	100.1	57.82	105	57.84	58.00	-4.9	58,241	-0.01%	大賣/
2024/01/04	96	56.94	92.2	57.22	57.30	3.8	54,924	0.01%
2024/01/03	40	53.67	71	54.28	54.00	-31	50,539	-0.06%
2024/01/02	48	53.84	42.1	53.90	53.00	5.9	48,572	0.01%
2023/12/29	21	51.54	6	51.75	51.30	15	46,003	0.03%
2023/12/28	29	52.01	21	51.96	51.90	8	45,551	0.02%
2023/12/27	43.1	53.22	60	53.40	52.60	-16.9	44,588	-0.04%
2023/12/26	37	52.58	51	52.46	52.00	-14	43,061	-0.03%
2023/12/25	88.3	52.80	48	52.97	51.80	40.3	40,417	0.10%
2023/12/22	91.1	57.43	89.4	57.24	57.50	1.7	36,363	0.00%
2023/12/21	47	52.73	185.8	53.43	55.40	-138.8	30,431	-0.46%	大賣/鉅額交易
2023/12/20	67	49.30	72	49.80	50.40	-5	25,050	-0.02%
2023/12/19	83	49.50	139	49.52	49.30	-56	22,532	-0.25%	大賣/
2023/12/18	76	46.60	133	47.75	47.85	-57	18,279	-0.31%	大賣/
2023/12/15	39	43.99	11	44.00	44.25	28	14,910	0.19%
2023/12/14	2	42.93	22	43.09	42.75	-20	14,410	-0.14%
2023/12/13	13	43.39	0	0.00	43.20	13	14,666	0.09%
2023/12/12	3	44.65	1	44.60	44.00	2	16,436	0.01%
2023/12/11	1	44.05	10	44.45	44.00	-9	16,360	-0.06%
2023/12/08	11	43.78	30	44.20	44.00	-19	16,264	-0.12%
2023/12/07	16	43.98	2	44.00	43.70	14	16,227	0.09%
2023/12/06	1	44.30	3	44.73	44.65	-2	16,207	-0.01%
2023/12/05	10	44.62	14	45.01	44.85	-4	16,069	-0.02%
2023/12/04	8	44.53	122	45.27	45.15	-114	15,536	-0.73%	大賣/鉅額交易
2023/12/01	6	43.17	8	42.82	43.30	-2	14,717	-0.01%
2023/11/30	2	42.18	0	0.00	42.00	2	14,382	0.01%
2023/11/29	1	42.30	2	42.40	42.55	-1	14,303	-0.01%
2023/11/28	6	42.28	2	42.52	42.65	4	14,280	0.03%
2023/11/27	0	41.95	9	41.98	42.00	-9	14,187	-0.06%
2023/11/24	5	41.44	0	0.00	41.75	5	14,230	0.04%
2023/11/22	13	41.62	1	41.80	41.55	12	14,285	0.08%
2023/11/21	2.1	41.90	1	42.00	41.90	1.1	14,315	0.01%
2023/11/20	0	0.00	2	41.80	42.00	-2	14,564	-0.01%
2023/11/17	3	41.87	0	0.00	41.80	3	14,695	0.02%
2023/11/16	0	0.00	0	42.20	42.15	0	14,689	0.00%
2023/11/15	6	41.71	2	41.95	42.10	4	14,752	0.03%
2023/11/14	24	42.44	30	42.18	41.50	-6	15,292	-0.04%
2023/11/13	24	41.66	9	41.76	41.45	15	15,000	0.10%
2023/11/10	11	41.47	4	41.45	41.30	7	15,307	0.05%
2023/11/08	6	42.10	2	41.95	41.90	4	15,698	0.03%
2023/11/07	0	0.00	3	42.20	42.25	-3	15,767	-0.02%
2023/11/06	2.1	42.02	0	0.00	42.30	2.1	15,975	0.01%
2023/11/03	0	0.00	0	43.05	43.25	0	15,983	0.00%
2023/11/02	0	42.15	1	42.55	42.65	-1	16,076	-0.01%
2023/10/31	3	42.37	0	0.00	42.10	3	16,745	0.02%
2023/10/30	2	42.75	1	43.25	43.25	1	16,865	0.01%
2023/10/27	0	0.00	4.1	42.66	43.00	-4.1	16,907	-0.02%
2023/10/26	0	0.00	1	42.35	42.45	-1	17,389	-0.01%
2023/10/25	0	0.00	1	42.30	42.30	-1	17,925	-0.01%
2023/10/24	0	0.00	1	42.00	42.20	-1	18,272	-0.01%
2023/10/23	2	42.15	0	0.00	41.95	2	18,667	0.01%
2023/10/20	2	41.88	2	42.20	42.35	0	18,868	0.00%
2023/10/19	1	42.55	7	42.65	42.70	-6	19,136	-0.03%
2023/10/18	2	42.15	2	42.33	42.30	0	19,637	0.00%
2023/10/17	4	42.28	8	42.40	42.25	-4	20,006	-0.02%
2023/10/16	3	41.98	21	41.91	42.40	-18	20,676	-0.09%
2023/10/13	11	42.54	0	0.00	42.55	11	21,410	0.05%
2023/10/12	5	42.69	3	42.93	43.10	2	21,726	0.01%
2023/10/11	151.1	43.85	1	43.05	42.55	150.1	22,300	0.67%	大買/鉅額交易
2023/10/06	2	45.05	2	45.00	45.00	0	23,265	0.00%
2023/10/05	0	0.00	6	45.43	44.90	-6	24,382	-0.02%
2023/10/04	1	43.70	9	44.04	44.55	-8	24,984	-0.03%
2023/10/03	3	44.50	2	44.35	44.10	1	25,836	0.00%
2023/10/02	6	44.63	1	44.50	44.45	5	26,366	0.02%
2023/09/28	4	45.80	7	45.93	45.45	-3	27,236	-0.01%
2023/09/27	2	46.23	1	46.70	45.90	1	30,489	0.00%
2023/09/26	2	45.63	5	46.01	45.95	-3	33,006	-0.01%
2023/09/25	0	0.00	2	45.83	45.95	-2	37,459	-0.01%
2023/09/22	4	45.64	7	45.82	45.80	-3	39,241	-0.01%
2023/09/21	7	45.58	11	45.61	45.60	-4	39,654	-0.01%
2023/09/20	14	46.84	15	46.64	46.30	-1	39,877	0.00%
2023/09/19	8	45.42	6	45.81	45.85	2	39,695	0.01%
2023/09/18	9	45.52	15	46.07	45.50	-6	39,773	-0.02%
2023/09/15	45	46.37	66	46.50	46.45	-21	39,977	-0.05%
2023/09/14	17	44.08	47.1	44.42	44.60	-30.1	38,125	-0.08%
2023/09/13	0	43.00	2	43.13	43.30	-2	38,034	-0.01%
2023/09/12	0	0.00	3	43.08	43.10	-3	38,359	-0.01%
2023/09/11	4	42.79	4	42.81	42.50	0	38,623	0.00%
2023/09/08	9	42.87	6	42.84	42.65	3	38,922	0.01%
2023/09/07	1	42.65	1	42.55	42.50	0	39,057	0.00%
2023/09/06	2	42.65	0	0.00	42.60	2	39,193	0.01%
2023/09/05	4	43.09	4	43.30	43.30	0	39,357	0.00%
2023/09/04	2	42.83	2	42.93	42.90	0	39,782	0.00%
2023/09/01	1	42.20	0	0.00	42.10	1	39,716	0.00%
2023/08/31	5	42.71	3	42.62	42.25	2	39,828	0.01%
2023/08/30	0	42.35	2	42.25	42.25	-2	39,936	0.00%
2023/08/29	2	42.20	0	0.00	42.50	2	40,016	0.01%
2023/08/28	2	41.60	0	0.00	42.00	2	40,157	0.00%
2023/08/25	2	42.15	5	41.85	42.05	-3	40,320	-0.01%
2023/08/24	18	42.20	2	42.45	41.95	16	40,373	0.04%
2023/08/23	6	43.09	2	43.75	42.95	4	40,250	0.01%
2023/08/22	4	43.34	10	43.35	43.30	-6	40,211	-0.01%
2023/08/21	4	43.17	0	0.00	43.10	4	40,225	0.01%
2023/08/18	15	44.49	13	44.43	43.90	2	40,110	0.00%
2023/08/17	6	42.22	1	42.10	42.55	5	39,468	0.01%
2023/08/16	7.2	42.34	2	42.05	42.05	5.2	39,345	0.01%
2023/08/15	6.1	43.68	5	43.66	43.60	1.1	39,023	0.00%
2023/08/14	27.1	44.14	5	44.11	44.05	22.1	38,934	0.06%
2023/08/11	7	45.23	6	45.31	45.30	1	38,727	0.00%
2023/08/10	5.1	45.47	8	45.49	45.50	-2.9	38,714	-0.01%
2023/08/09	4	46.49	5	46.50	46.00	-1	38,759	0.00%
2023/08/08	7	46.42	14	46.47	46.40	-7	38,698	-0.02%
2023/08/07	11	45.91	9	46.14	46.40	2	38,780	0.01%
2023/08/04	5.1	46.87	9	46.94	47.15	-3.9	38,682	-0.01%
2023/08/02	11	46.38	11	46.45	46.45	0	38,518	0.00%
2023/08/01	9	46.75	5	46.83	46.80	4	38,578	0.01%
2023/07/31	11	47.18	5	47.39	46.50	6	38,652	0.02%
2023/07/28	3	47.90	30	47.55	47.75	-27	38,349	-0.07%
2023/07/27	3	47.03	3	47.48	46.90	0	38,170	0.00%
2023/07/26	7	46.43	13.4	46.63	46.90	-6.4	38,213	-0.02%
2023/07/25	5	45.75	0	0.00	45.60	5	38,023	0.01%
2023/07/24	12	45.93	3	45.98	45.75	9	38,172	0.02%
2023/07/21	23	47.73	4	47.25	47.35	19	38,225	0.05%
2023/07/20	12	47.79	16	47.85	48.40	-4	37,923	-0.01%
2023/07/19	22	47.09	9	46.89	46.80	13	37,424	0.03%
2023/07/18	12	46.40	17	46.55	46.30	-5	37,107	-0.01%
2023/07/17	20	45.19	5.1	45.18	45.05	14.9	36,551	0.04%
2023/07/14	13	45.10	10	45.12	44.60	3	36,353	0.01%
2023/07/13	34.4	44.71	9	44.89	44.00	25.4	36,109	0.07%
2023/07/12	31	46.56	7	46.66	46.25	24	35,144	0.07%
2023/07/11	13	48.77	18	48.49	48.40	-5	34,359	-0.01%
2023/07/10	31.1	49.32	7	49.92	48.85	24.1	33,858	0.07%
2023/07/07	11	50.95	7	50.89	50.60	4	33,170	0.01%
2023/07/06	34.1	51.09	20	51.16	51.00	14.1	32,733	0.04%
2023/07/05	80.3	51.97	73.4	51.77	51.70	7	32,089	0.02%
2023/07/04	33	53.91	71.5	54.02	54.20	-38.5	29,285	-0.13%
2023/07/03	55.4	67.82	120.1	67.40	69.30	-64.7	26,890	-0.24%	大賣/
2023/06/30	39.5	62.16	110.5	62.50	63.00	-71	22,631	-0.31%	大賣/
2023/06/29	12.1	60.04	12	60.01	60.10	0.1	20,969	0.00%
2023/06/28	20	60.71	2	60.70	60.70	18	20,607	0.09%
2023/06/27	8.1	61.27	0	0.00	61.10	8.1	20,361	0.04%
2023/06/26	20	61.22	28	61.51	61.10	-8	20,295	-0.04%
2023/06/21	31	61.81	4.1	61.63	61.50	26.9	20,189	0.13%
2023/06/20	14.1	63.17	13	63.45	63.20	1.1	19,866	0.01%
2023/06/19	33.1	63.75	3	64.10	63.50	30.1	19,802	0.15%
2023/06/16	13	64.28	16	64.70	64.80	-3	19,725	-0.02%
2023/06/15	9.1	64.19	6.2	64.28	64.10	2.9	19,599	0.01%
2023/06/14	9	64.18	24	64.06	64.30	-15	19,652	-0.08%
2023/06/13	18	63.03	8	63.01	63.20	10	20,100	0.05%
2023/06/12	8	62.18	21	62.56	63.00	-13	21,149	-0.06%
2023/06/09	13	62.47	8	62.69	62.90	5	22,330	0.02%
2023/06/08	6	62.47	61	62.46	62.60	-55	23,461	-0.23%
2023/06/07	7	61.54	14	61.67	61.70	-7	26,858	-0.03%
2023/06/06	4	61.55	26	61.61	61.70	-22	27,226	-0.08%
2023/06/05	8.2	60.98	8	61.00	60.90	0.2	27,587	0.00%
2023/06/02	3	61.50	0	0.00	61.50	3	27,811	0.01%
2023/06/01	5	60.94	3	60.73	61.40	2	28,459	0.01%
2023/05/31	45.1	61.10	3	61.47	60.80	42.1	29,434	0.14%
2023/05/30	20	61.42	5	61.60	61.30	15	29,898	0.05%
2023/05/29	1.1	62.00	8	62.04	62.00	-6.9	30,085	-0.02%
2023/05/26	3	61.17	12	61.43	61.30	-9	30,598	-0.03%
2023/05/25	16.3	61.27	3.1	61.30	61.10	13.2	31,159	0.04%
2023/05/24	2	62.00	4	61.80	61.90	-2	31,696	-0.01%
2023/05/22	4.1	62.02	30	61.77	62.10	-25.9	32,291	-0.08%
2023/05/19	8	61.08	7	61.40	61.30	1	32,218	0.00%
2023/05/18	3	61.37	3	61.50	61.30	0	32,251	0.00%
2023/05/17	0	0.00	4	61.40	61.20	-4	32,327	-0.01%
2023/05/16	7	60.89	8	61.15	60.90	-1	32,444	0.00%
2023/05/15	4	59.40	69	60.52	61.20	-65	32,668	-0.20%
2023/05/12	12	60.20	10	60.50	60.20	2	32,769	0.01%
2023/05/11	25.3	60.33	0	0.00	60.10	25.3	32,791	0.08%
2023/05/10	3	60.90	24.1	61.21	61.60	-21.1	32,647	-0.06%
2023/05/09	9	60.51	0	0.00	60.30	9	32,509	0.03%
2023/05/08	17	60.62	1	60.70	60.50	16	32,727	0.05%
2023/05/05	8	60.95	8	61.24	61.20	0	33,125	0.00%
2023/05/04	6	60.73	4	61.10	60.80	2	33,362	0.01%
2023/05/03	50.1	60.98	3	60.87	60.70	47.1	33,379	0.14%
2023/05/02	21	61.60	7	61.79	61.90	14	33,340	0.04%
2023/04/28	18	62.81	18	63.03	63.10	0	33,450	0.00%
2023/04/27	7.3	61.81	0	0.00	61.70	7.3	33,449	0.02%
2023/04/26	15	62.65	0	62.90	62.40	15	33,449	0.04%
2023/04/25	38	64.22	11	65.20	63.70	27	33,282	0.08%
2023/04/24	22	64.80	7	65.03	64.70	15	33,348	0.04%
2023/04/21	34	65.42	1	65.20	64.90	33	33,497	0.10%
2023/04/20	10	66.53	28	66.76	66.40	-18	33,407	-0.05%
2023/04/19	26	66.02	4	66.28	66.00	22	33,575	0.07%
2023/04/18	8	66.79	5	67.36	66.40	3	33,590	0.01%
2023/04/17	10	67.50	20.2	67.74	67.70	-10.2	33,504	-0.03%
2023/04/14	7	66.76	25	66.92	66.80	-18	33,500	-0.05%
2023/04/13	10	66.17	11	66.32	66.30	-1	33,627	0.00%
2023/04/12	2	66.55	38	66.32	66.40	-36	33,872	-0.11%
2023/04/11	9	65.78	6	66.07	65.60	3	33,885	0.01%
2023/04/10	10	65.82	13	66.16	65.70	-3	34,120	-0.01%
2023/04/07	7	65.49	43.3	65.54	65.60	-36.3	34,136	-0.11%
2023/04/06	13	64.45	3	64.90	64.00	10	34,381	0.03%
2023/03/31	4	64.25	35	64.21	64.30	-31	34,969	-0.09%
2023/03/30	20	63.42	6	63.60	63.30	14	37,128	0.04%
2023/03/29	5	63.68	2	63.50	63.50	3	38,375	0.01%
2023/03/28	25	64.16	8	64.43	64.00	17	39,630	0.04%
2023/03/27	2	64.15	19	64.19	64.20	-17	41,065	-0.04%
2023/03/24	3	64.17	0	0.00	64.20	3	43,592	0.01%
2023/03/23	4	64.28	3.1	64.14	64.10	0.9	43,772	0.00%
2023/03/22	6	65.42	3	65.43	65.30	3	43,827	0.01%
2023/03/21	10	65.49	9	65.20	65.10	1	44,274	0.00%
2023/03/20	12.1	65.82	15.1	66.10	65.80	-3.1	44,251	-0.01%
2023/03/17	13	65.25	2.5	65.36	65.40	10.5	44,367	0.02%
2023/03/16	37	65.50	28	65.30	64.70	9	44,186	0.02%
2023/03/15	82	67.91	21.1	68.26	66.50	60.9	43,768	0.14%
2023/03/14	49	67.65	35	68.01	67.50	14	43,133	0.03%
2023/03/13	44.1	69.17	46.8	69.31	69.10	-2.7	42,354	-0.01%
2023/03/10	121.2	68.72	127.9	69.27	68.70	-6.7	41,250	-0.02%	大買/大賣/
2023/03/09	7	66.57	26.1	67.06	67.00	-19.1	38,207	-0.05%
2023/03/08	46.4	66.35	6	66.72	66.30	40.4	38,303	0.11%
2023/03/07	27.1	67.26	25	67.38	67.40	2.1	38,327	0.01%
2023/03/06	30	67.21	33.6	67.64	67.50	-3.6	38,351	-0.01%
2023/03/03	25.6	66.35	40	66.33	67.10	-14.4	38,223	-0.04%
2023/03/02	8.1	64.88	43	65.65	65.60	-34.9	37,646	-0.09%
2023/03/01	15	63.93	3	63.87	63.80	12	37,249	0.03%
2023/02/24	16	64.35	13	64.59	64.60	3	37,154	0.01%
2023/02/23	4	64.38	19	63.99	64.30	-15	36,786	-0.04%
2023/02/22	13.1	62.76	32	63.03	62.60	-18.9	36,541	-0.05%
2023/02/21	4	62.43	14	62.27	62.80	-10	36,156	-0.03%
2023/02/20	1	60.20	3	60.33	60.50	-2	36,047	-0.01%
2023/02/17	2	59.80	1	60.00	59.80	1	36,564	0.00%
2023/02/16	0	0.00	1	60.20	60.30	-1	37,101	0.00%
2023/02/15	6	59.98	2	60.20	60.00	4	38,017	0.01%
2023/02/14	5	60.14	2	59.95	60.70	3	38,376	0.01%
2023/02/13	8	59.03	1	59.00	59.00	7	38,820	0.02%
2023/02/10	10.6	60.92	1	61.00	60.60	9.6	39,575	0.02%
2023/02/09	5	61.80	7	61.83	61.70	-2	39,863	-0.01%
2023/02/08	4	61.85	8	61.95	61.80	-4	40,532	-0.01%
2023/02/07	9.1	61.84	3	61.80	61.70	6.1	40,938	0.01%
2023/02/06	16.4	62.45	8	62.40	61.70	8.4	41,610	0.02%
2023/02/03	14	64.19	8	64.24	63.60	6	41,807	0.01%
2023/02/02	7	63.16	7	63.36	63.50	0	41,682	0.00%
2023/02/01	9	62.51	7.1	62.50	62.40	1.9	41,946	0.00%
2023/01/31	3	62.40	22.2	62.41	62.50	-19.2	42,304	-0.05%
2023/01/30	14	61.59	3	61.40	61.30	11	42,519	0.03%
2023/01/17	5	61.82	12	61.88	62.00	-7	42,507	-0.02%
2023/01/16	18	61.32	8	61.05	61.10	10	42,923	0.02%
2023/01/13	15	61.93	14.1	61.94	61.90	0.9	42,948	0.00%
2023/01/12	13	62.32	2	62.60	62.00	11	43,652	0.03%
2023/01/11	10	63.60	10.1	63.50	63.20	-0.1	43,990	0.00%
2023/01/10	20	63.28	12	63.02	62.90	8	44,451	0.02%
2023/01/09	11	63.25	18	63.31	63.30	-7	45,826	-0.02%
2023/01/06	9	63.58	7	63.81	63.60	2	46,392	0.00%
2023/01/05	13	63.91	9	64.20	63.70	4	46,811	0.01%
2023/01/04	30	64.19	19	63.98	63.50	11	47,306	0.02%
2023/01/03	16	65.01	5	64.72	64.60	11	47,512	0.02%
2022/12/30	19	65.52	21.1	65.87	65.50	-2.1	47,447	0.00%
2022/12/29	8	64.10	8	64.40	64.80	0	47,766	0.00%
2022/12/28	19	64.53	8	64.00	63.90	11	48,395	0.02%
2022/12/27	14	65.46	19	65.36	65.10	-5	48,879	-0.01%
2022/12/26	23	65.56	2	65.50	65.00	21	49,611	0.04%
2022/12/23	13	67.06	7	67.19	67.30	6	49,849	0.01%
2022/12/22	27	67.64	37.3	68.05	68.00	-10.3	49,962	-0.02%
2022/12/21	8	65.04	21	65.50	65.70	-13	48,536	-0.03%
2022/12/20	22	64.87	27	65.39	63.90	-5	48,045	-0.01%
2022/12/19	23	65.60	17	65.82	64.30	6	48,056	0.01%
2022/12/16	38	65.34	66	65.38	65.30	-28	47,130	-0.06%
2022/12/15	11	62.84	28	62.89	62.80	-17	45,315	-0.04%
2022/12/14	27.1	62.13	10	61.97	62.00	17.1	46,068	0.04%
2022/12/13	7	62.84	20	63.35	63.20	-13	46,340	-0.03%
2022/12/12	11	62.14	5	62.00	61.80	6	46,966	0.01%
2022/12/09	3	61.35	9	62.58	62.80	-6	47,494	-0.01%
2022/12/08	8	60.69	6	60.95	61.00	2	47,928	0.00%
2022/12/07	16	61.04	24	61.28	60.90	-8	48,316	-0.02%
2022/12/06	29	62.48	10	62.71	61.70	19	48,303	0.04%
2022/12/05	12	64.17	7	63.99	63.80	5	48,689	0.01%
2022/12/02	18	64.95	2	64.80	64.80	16	49,137	0.03%
2022/12/01	42	66.55	35	67.22	65.40	7	49,641	0.01%
2022/11/30	7	64.80	14	65.81	66.10	-7	49,206	-0.01%
2022/11/29	2	63.45	18	64.87	65.10	-16	49,503	-0.03%
2022/11/28	18	63.98	13	63.85	63.50	5	50,617	0.01%
2022/11/25	25	65.36	46	65.46	64.90	-21	50,539	-0.04%
2022/11/24	24	62.70	32	63.38	64.60	-8	50,633	-0.02%
2022/11/23	15	62.44	12	62.66	62.50	3	50,427	0.01%
2022/11/22	13	61.82	14	61.73	61.70	-1	50,768	0.00%
2022/11/21	16	62.18	11	61.74	61.40	5	50,760	0.01%
2022/11/18	18	64.34	10	63.47	63.00	8	50,662	0.02%
2022/11/17	10	64.70	22	64.95	64.80	-12	50,562	-0.02%
2022/11/16	20	64.75	36	64.46	64.60	-16	50,600	-0.03%
2022/11/15	23	65.55	7	65.57	65.30	16	50,611	0.03%
2022/11/14	6.1	65.92	22	66.02	66.20	-15.9	50,242	-0.03%
2022/11/11	34.1	65.85	37	65.61	65.20	-2.9	49,814	-0.01%
2022/11/10	28	64.24	34	64.45	64.30	-6	49,247	-0.01%
2022/11/09	27	63.78	38	64.14	64.50	-11	49,377	-0.02%
2022/11/08	44	64.00	53	64.06	63.40	-9	49,893	-0.02%
2022/11/07	26	62.44	20	62.57	62.30	6	49,150	0.01%
2022/11/04	21.1	60.65	35	60.91	61.20	-13.9	48,969	-0.03%
2022/11/03	16	58.92	19	59.46	60.20	-3	48,969	-0.01%
2022/11/02	27	60.54	33	60.15	59.80	-6	49,333	-0.01%
2022/11/01	22	59.62	19	59.41	59.10	3	49,288	0.01%
2022/10/31	21	60.05	17.1	60.40	60.20	3.9	49,669	0.01%
2022/10/28	30	61.82	1	62.50	60.60	29	49,591	0.06%
2022/10/27	13	61.85	23	62.66	63.20	-10	49,294	-0.02%
2022/10/26	28	61.09	32	61.29	61.90	-4	49,355	-0.01%
2022/10/25	20	61.70	17	61.66	61.50	3	49,192	0.01%
2022/10/24	12	63.01	19.2	63.01	62.10	-7.2	49,952	-0.01%
2022/10/21	10	61.37	10	61.47	61.00	0	49,859	0.00%
2022/10/20	48	60.24	51	60.45	61.80	-3	49,937	-0.01%
2022/10/19	13	63.48	19.1	63.22	63.00	-6.1	49,334	-0.01%
2022/10/18	8	61.89	19	61.97	61.90	-11	49,242	-0.02%
2022/10/17	40	59.16	42	58.51	60.00	-2	49,301	0.00%
2022/10/14	17	62.17	25	62.74	62.80	-8	48,372	-0.02%
2022/10/13	18	60.83	18	59.42	59.30	0	48,140	0.00%
2022/10/12	38	62.44	22.1	61.83	61.60	15.9	48,515	0.03%
2022/10/11	28	63.68	20	64.20	63.70	8	48,132	0.02%
2022/10/07	9	65.10	11.1	65.40	65.10	-2.1	48,274	0.00%
2022/10/06	23.1	63.52	35	64.27	65.00	-12	48,762	-0.02%
2022/10/05	26	64.87	50	65.14	64.70	-24	48,742	-0.05%
2022/10/04	26	64.10	26	64.36	63.80	0	48,954	0.00%
2022/10/03	38	63.38	49	63.19	63.50	-11	48,972	-0.02%
2022/09/30	22	58.72	34	60.01	61.50	-12	49,276	-0.02%
2022/09/29	14	61.36	17.1	60.59	59.90	-3.1	49,257	-0.01%
2022/09/28	31.3	61.93	8	61.06	60.30	23.3	49,185	0.05%
2022/09/27	8	63.00	14.1	63.29	63.80	-6.1	49,868	-0.01%
2022/09/26	49	63.44	33	62.08	61.60	16	50,080	0.03%
2022/09/23	16	67.88	32.1	68.23	67.40	-16.1	50,087	-0.03%
2022/09/22	49.3	67.03	40.2	67.06	66.50	9.1	50,980	0.02%
2022/09/21	47.1	68.38	50	68.92	68.90	-2.9	52,291	-0.01%
2022/09/20	16.2	69.17	13	69.72	68.50	3.2	53,657	0.01%
2022/09/19	30	69.95	11	68.18	68.00	19	54,545	0.03%
2022/09/16	14	71.31	15	71.96	73.50	-1	55,737	0.00%
2022/09/15	60	72.67	49	72.19	72.60	11	57,078	0.02%
2022/09/14	7	70.44	8	70.84	71.80	-1	58,063	0.00%
2022/09/13	7	71.73	13	71.46	71.10	-6	58,936	-0.01%
2022/09/12	26	70.21	38.2	70.28	71.00	-12.2	60,447	-0.02%
2022/09/08	57	68.10	61	69.01	67.80	-4	60,618	-0.01%
2022/09/07	22	69.13	22	69.26	69.60	0	60,925	0.00%
2022/09/06	18	71.39	16.1	71.33	70.60	1.9	60,618	0.00%
2022/09/05	14.1	70.41	16.6	70.79	70.80	-2.5	60,842	0.00%
2022/09/02	108.3	72.74	64	73.66	71.10	44.3	60,915	0.07%	大買/
2022/09/01	26.1	77.52	12	77.07	76.80	14.1	59,901	0.02%
2022/08/31	28	77.90	29	78.30	78.90	-1	60,664	0.00%
2022/08/30	37	79.02	30	79.01	78.90	7	61,022	0.01%
2022/08/29	30.2	78.89	26	79.19	79.60	4.2	60,912	0.01%
2022/08/26	30	83.89	22.2	83.94	83.40	7.8	60,860	0.01%
2022/08/25	17	83.15	17.1	83.49	83.40	-0.1	60,824	0.00%
2022/08/24	15.1	82.55	12	82.27	82.10	3.2	61,032	0.01%
2022/08/23	18	83.11	12.5	83.38	83.00	5.5	61,445	0.01%
2022/08/22	18.2	83.76	24	84.00	83.60	-5.8	61,908	-0.01%
2022/08/19	21	86.47	10.1	86.85	86.40	10.9	62,006	0.02%
2022/08/18	12	86.08	13.2	86.78	86.50	-1.2	62,392	0.00%
2022/08/17	16	86.74	17.1	86.69	86.40	-1.1	62,883	0.00%
2022/08/16	23.2	86.31	8.1	86.17	86.00	15.1	63,549	0.02%
2022/08/15	42.2	88.80	20	88.12	87.50	22.2	65,024	0.03%
2022/08/12	12	91.12	12	91.31	91.10	0	64,330	0.00%
2022/08/11	18	92.09	22	92.15	91.00	-4	64,799	-0.01%
2022/08/10	45	92.32	15	91.61	91.10	30	64,739	0.05%
2022/08/09	19.1	92.28	63	92.01	93.30	-43.9	64,922	-0.07%
2022/08/08	29	89.50	38	89.71	91.10	-9	65,189	-0.01%
2022/08/05	14	89.90	38.1	89.92	90.50	-24.1	64,822	-0.04%
2022/08/04	34.1	86.32	43	86.71	87.50	-8.9	64,639	-0.01%
2022/08/03	27.1	87.42	17	87.28	87.00	10.1	64,774	0.02%
2022/08/02	27	87.61	10	87.46	87.50	17	65,237	0.03%
2022/08/01	13	89.51	19	89.87	90.00	-6	65,706	-0.01%
2022/07/29	23.1	89.35	28	89.31	89.60	-5	66,156	-0.01%
2022/07/28	36.1	87.07	24	86.78	86.50	12.1	66,003	0.02%
2022/07/27	31	87.49	24	87.87	88.20	7	66,676	0.01%
2022/07/26	23	86.43	20	87.02	86.70	3	66,726	0.00%
2022/07/25	36	87.09	12	87.15	86.90	24	67,735	0.04%
2022/07/22	41	88.83	26	89.09	89.50	15	67,498	0.02%
2022/07/21	35	87.81	41	88.02	88.30	-6	67,386	-0.01%
2022/07/20	36	87.53	21	87.67	86.60	15	67,091	0.02%
2022/07/19	16	87.36	39	87.26	87.80	-23	67,290	-0.03%
2022/07/18	26	85.97	21.2	86.54	85.60	4.8	67,138	0.01%
2022/07/15	25.2	86.25	11	86.26	86.00	14.2	67,442	0.02%
2022/07/14	24	85.92	36	86.38	87.50	-12	67,226	-0.02%
2022/07/13	20	85.15	25.6	85.16	83.90	-5.6	66,766	-0.01%
2022/07/12	20.1	84.05	11	83.17	82.10	9.1	66,490	0.01%
2022/07/11	30	87.48	29	87.76	88.20	1	65,798	0.00%
2022/07/08	34.5	85.87	36	86.41	86.50	-1.5	65,521	0.00%
2022/07/07	16	80.96	20	81.95	83.20	-4	64,780	-0.01%
2022/07/06	19.1	81.29	40	81.73	80.30	-20.9	64,637	-0.03%
2022/07/05	31	81.20	40	81.28	82.10	-9	64,396	-0.01%
2022/07/04	12.1	78.39	19	77.41	78.20	-6.9	63,460	-0.01%
2022/07/01	35	81.17	22	80.44	77.80	13	63,137	0.02%
2022/06/30	81.2	83.30	89.2	82.68	82.30	-8	62,173	-0.01%
2022/06/29	47.5	87.92	46.1	86.69	85.50	1.4	61,324	0.00%
2022/06/28	47	88.58	56.5	89.22	91.70	-9.5	59,592	-0.02%
2022/06/27	18	85.89	32.2	85.83	86.10	-14.2	57,684	-0.02%
2022/06/24	70.1	99.84	25.2	100.55	98.30	44.9	56,688	0.08%
2022/06/23	47.2	98.99	75.1	98.09	96.20	-27.9	55,115	-0.05%
2022/06/22	45.1	104.50	36	103.51	101.00	9.1	54,660	0.02%
2022/06/21	35	110.73	36	109.82	109.50	-1	53,484	0.00%
2022/06/20	54.5	114.68	69	111.93	111.50	-14.6	52,638	-0.03%
2022/06/17	20.1	117.82	28	118.79	119.50	-8	51,241	-0.02%
2022/06/16	44.2	120.70	33	120.29	117.00	11.2	51,178	0.02%
2022/06/15	52.3	123.32	16	124.03	122.00	36.3	51,700	0.07%
2022/06/14	7	120.21	48	122.43	123.50	-41	54,011	-0.08%
2022/06/13	42	121.70	83.1	121.54	120.50	-41.1	58,139	-0.07%
2022/06/10	19.1	125.48	21.5	125.55	126.00	-2.4	62,125	0.00%
2022/06/09	31	126.71	9.1	126.95	126.50	21.9	64,603	0.03%
2022/06/08	14	129.18	32	129.39	130.00	-18	64,840	-0.03%
2022/06/07	46	126.96	11	127.50	127.00	35	65,936	0.05%
2022/06/06	20	126.98	21	126.79	126.50	-1	68,012	0.00%
2022/06/02	13	126.42	7	126.43	126.50	6	70,608	0.01%
2022/06/01	3	125.50	17	126.38	126.00	-14	74,008	-0.02%
2022/05/31	30	124.98	11	124.50	124.50	19	78,382	0.02%
2022/05/30	20	127.08	27	127.50	127.00	-7	79,315	-0.01%
2022/05/27	27	127.37	23	127.52	128.00	4	79,731	0.01%
2022/05/26	31	126.53	17	127.03	125.50	14	80,643	0.02%
2022/05/25	9	126.44	35	126.73	127.00	-26	81,062	-0.03%
2022/05/24	85	126.94	39	126.38	125.00	46	81,523	0.06%
2022/05/23	28.1	124.54	132	125.88	127.00	-103.9	81,311	-0.13%	大賣/鉅額交易
2022/05/20	17.1	117.74	28	117.29	117.50	-10.9	80,820	-0.01%
2022/05/19	31.1	113.47	32	113.50	115.00	-0.9	81,893	0.00%
2022/05/18	79	117.99	18	117.78	117.50	61	82,686	0.07%
2022/05/17	56.5	117.23	68.9	116.84	116.50	-12.4	82,835	-0.01%
2022/05/16	60	119.92	10	119.65	119.00	50	82,318	0.06%
2022/05/13	9	123.50	10	123.70	123.50	-1	81,633	0.00%
2022/05/12	22.1	122.86	25	122.36	121.00	-2.9	82,357	0.00%
2022/05/11	51.1	125.36	19	124.76	124.00	32.1	82,420	0.04%
2022/05/10	9	125.56	14	126.68	127.50	-5	82,463	-0.01%
2022/05/09	37	127.59	9	126.83	126.00	28	82,564	0.03%
2022/05/06	15	129.07	30	129.42	130.50	-15	83,956	-0.02%
2022/05/05	40	130.10	30	130.18	130.00	10	84,000	0.01%
2022/05/04	22	129.66	50	130.13	130.00	-28	83,662	-0.03%
2022/05/03	11	125.68	8	125.81	126.50	3	83,182	0.00%
2022/04/29	7.5	124.67	31	125.68	126.00	-23.5	83,396	-0.03%
2022/04/28	4	121.50	23	122.00	120.50	-19	83,043	-0.02%
2022/04/27	23	119.87	6	121.00	121.00	17	83,084	0.02%
2022/04/26	8	121.63	9	121.94	121.00	-1	83,162	0.00%
2022/04/25	37.1	122.34	12	121.79	121.50	25.1	83,168	0.03%
2022/04/22	10	125.45	24	125.94	126.50	-14	82,614	-0.02%
2022/04/21	30.1	125.08	3	126.00	125.00	27.1	82,619	0.03%
2022/04/20	8	124.13	2	123.50	123.50	6	82,611	0.01%
2022/04/19	6.5	123.69	9	123.78	123.00	-2.5	82,899	0.00%
2022/04/18	19	121.89	3	121.17	121.00	16	83,044	0.02%
2022/04/15	7	123.64	6.1	123.74	124.00	0.9	83,260	0.00%
2022/04/14	11.1	124.73	7	122.29	122.00	4.1	83,333	0.00%
2022/04/13	7	122.64	10	123.10	124.50	-3	83,224	0.00%
2022/04/12	52.1	120.20	49	120.33	120.00	3.1	83,001	0.00%
2022/04/11	11.1	123.05	8	123.38	121.50	3.1	82,677	0.00%
2022/04/08	26	123.38	23.1	123.45	124.00	2.9	83,699	0.00%
2022/04/07	27	119.85	4	119.13	119.00	23	84,236	0.03%
2022/04/06	13	123.77	8	123.63	123.50	5	83,973	0.01%
2022/04/01	10	125.30	14	124.68	126.50	-4	84,317	0.00%
2022/03/31	7	124.00	6	124.25	124.50	1	83,818	0.00%
2022/03/30	20.1	124.33	10	124.50	124.00	10	83,671	0.01%
2022/03/29	14.1	124.14	4	124.25	123.50	10.1	83,578	0.01%
2022/03/28	22.3	121.09	14.5	120.90	122.50	7.8	83,389	0.01%
2022/03/25	47	124.66	8.3	123.64	122.00	38.7	83,417	0.05%
2022/03/24	27	128.57	0	0.00	128.00	27	82,453	0.03%
2022/03/23	10.2	130.43	12.1	130.58	130.50	-1.9	82,569	0.00%
2022/03/22	17	130.53	5	130.70	129.50	12	82,630	0.01%
2022/03/21	24	130.31	36	130.93	131.50	-12	83,027	-0.01%
2022/03/18	26	130.23	19	130.08	130.00	7	83,743	0.01%
2022/03/17	67	131.95	71	129.94	133.00	-4	83,304	0.00%
2022/03/16	78	129.56	67	129.19	127.00	11	81,632	0.01%
2022/03/15	128	132.68	74.2	132.86	130.00	53.8	77,870	0.07%	大買/
2022/03/14	57	130.82	40.7	131.20	132.50	16.3	75,063	0.02%
2022/03/11	12	125.00	10	125.30	125.50	2	74,144	0.00%
2022/03/10	73	125.50	74	127.01	124.00	-1	74,720	0.00%
2022/03/09	22.1	122.17	31	123.53	125.50	-8.9	74,426	-0.01%
2022/03/08	44.1	121.36	34	120.31	118.00	10.1	75,309	0.01%
2022/03/07	66	130.20	47	129.02	125.50	19	73,027	0.03%
2022/03/04	70.3	131.50	92.7	132.41	133.00	-22.4	70,755	-0.03%
2022/03/03	15	124.37	61.2	123.72	125.00	-46.2	67,329	-0.07%
2022/03/02	21.1	120.36	7	120.79	120.50	14.1	67,365	0.02%
2022/03/01	16	118.75	35.2	119.30	120.50	-19.2	67,492	-0.03%
2022/02/25	8	115.81	28.1	115.93	115.50	-20.1	66,518	-0.03%
2022/02/24	20.1	113.28	15	113.83	112.50	5.1	66,509	0.01%
2022/02/23	5	115.50	4	116.13	116.00	1	66,667	0.00%
2022/02/22	38	114.38	19	113.42	113.50	19	66,784	0.03%
2022/02/21	44.1	119.35	35	119.66	119.50	9.1	66,056	0.01%
2022/02/18	12	115.17	16.7	115.39	116.50	-4.7	65,633	-0.01%
2022/02/17	12	112.71	4	113.50	112.00	8	65,389	0.01%
2022/02/16	1	113.00	0	0.00	112.50	1	65,849	0.00%
2022/02/15	5.2	111.77	3	110.83	111.00	2.2	67,216	0.00%
2022/02/14	29	113.96	46	113.86	110.50	-17	69,698	-0.02%
2022/02/11	10	113.10	11	112.59	112.00	-1	70,922	0.00%
2022/02/10	9	112.89	59	112.69	114.00	-50	73,391	-0.07%
2022/02/09	21	112.81	14	113.18	112.00	7	75,972	0.01%
2022/02/08	139.2	112.34	47	112.10	112.50	92.2	76,404	0.12%	大買/
2022/02/07	4	100.88	15	105.43	108.00	-11	75,977	-0.01%
2022/01/26	9.1	97.78	24	98.33	98.60	-14.9	77,797	-0.02%
2022/01/25	18.1	97.77	18.2	96.97	95.10	0	78,903	0.00%
2022/01/24	19	98.64	27	98.70	99.90	-8	79,863	-0.01%
2022/01/21	12.7	100.58	5.1	100.41	99.00	7.6	81,531	0.01%
2022/01/20	13.1	104.15	17	104.59	104.00	-3.9	81,873	0.00%
2022/01/19	5	104.10	4	104.63	104.00	1	82,182	0.00%
2022/01/18	1	107.50	7	106.21	106.50	-6	82,578	-0.01%
2022/01/17	14	105.39	2	105.00	105.50	12	84,025	0.01%
2022/01/14	7	105.43	6.5	104.46	107.50	0.5	85,320	0.00%
2022/01/13	15	106.83	13	107.81	105.00	2	85,258	0.00%
2022/01/12	20.6	109.63	12	108.46	108.00	8.6	85,586	0.01%
2022/01/11	21	111.86	7	113.79	112.00	14	86,061	0.02%
2022/01/10	12	112.08	8.2	112.11	111.50	3.8	88,288	0.00%
2022/01/07	10	114.10	12.1	114.00	113.50	-2.1	88,943	0.00%
2022/01/06	0.2	114.75	2	114.75	114.50	-1.8	90,871	0.00%
2022/01/05	4.1	115.37	4	114.88	115.00	0.1	92,607	0.00%
2022/01/04	51	115.45	55	114.21	115.50	-4	94,435	0.00%
2022/01/03	49.3	115.28	28.2	114.92	114.50	21.2	95,492	0.02%
2021/12/30	27	121.13	27	121.15	121.00	0	96,085	0.00%
2021/12/29	10.1	125.60	5	124.60	124.50	5.1	96,956	0.01%
2021/12/28	17.2	125.27	19	125.26	125.00	-1.8	99,686	0.00%
2021/12/27	3	122.67	1.1	122.59	122.50	1.9	102,126	0.00%
2021/12/24	3	122.50	0	0.00	122.50	3	104,474	0.00%
2021/12/23	4	125.38	6.1	125.41	122.50	-2.1	104,848	0.00%
2021/12/22	3	125.00	3	125.00	124.00	0	105,445	0.00%
2021/12/21	8	123.06	13	124.00	125.50	-5	106,154	0.00%
2021/12/20	2	122.50	6	121.83	122.00	-4	106,601	0.00%
2021/12/17	11	124.64	34	124.18	123.50	-23	107,404	-0.02%
2021/12/16	8	123.25	9	123.72	122.00	-1	107,424	0.00%
2021/12/15	19	120.79	15.1	121.59	122.50	3.9	107,772	0.00%
2021/12/14	49	122.30	45.5	122.24	120.00	3.5	108,598	0.00%
2021/12/13	18	127.06	28	127.79	127.50	-10	107,638	-0.01%
2021/12/10	19.4	125.26	18.6	125.34	124.00	0.8	107,904	0.00%
2021/12/09	17	127.00	27	127.93	128.50	-10	108,286	-0.01%
2021/12/08	34.7	127.95	25	128.66	127.00	9.7	108,570	0.01%
2021/12/07	46.9	127.04	39.1	127.30	126.50	7.9	108,326	0.01%
2021/12/06	18.1	126.37	35.3	125.85	125.50	-17.1	107,348	-0.02%
2021/12/03	42	123.64	30.4	122.97	121.00	11.6	107,425	0.01%
2021/12/02	51.4	121.36	60.9	120.65	122.00	-9.5	108,920	-0.01%
2021/12/01	52	115.13	58	114.72	115.00	-6	108,146	-0.01%
2021/11/30	14	113.29	39	114.00	115.50	-25	109,446	-0.02%
2021/11/29	32	110.58	56	110.75	110.00	-24	110,108	-0.02%
2021/11/26	59	111.42	52	112.06	108.50	7	111,251	0.01%
2021/11/25	18	114.67	37.5	114.12	114.50	-19.5	111,468	-0.02%
2021/11/24	22.5	110.82	9	111.33	111.00	13.5	111,235	0.01%
2021/11/23	9	111.83	10	111.90	111.00	-1	112,812	0.00%
2021/11/22	20.5	110.69	31	111.19	110.50	-10.6	114,198	-0.01%
2021/11/19	42.1	108.84	19	108.71	107.50	23.1	114,975	0.02%
2021/11/18	7	109.64	30	109.82	109.50	-23	117,677	-0.02%
2021/11/17	29.1	107.45	16	108.59	107.50	13.1	121,270	0.01%
2021/11/16	3.3	106.74	38	108.28	110.00	-34.7	123,103	-0.03%
2021/11/15	19	107.39	10	106.55	105.00	9	127,419	0.01%
2021/11/12	114.1	106.78	111	107.59	106.50	3.1	131,716	0.00%	大買/大賣/
2021/11/11	59.2	112.09	54.1	111.05	106.00	5.1	132,977	0.00%
2021/11/10	34.4	116.24	18	117.14	115.00	16.4	135,003	0.01%
2021/11/09	70	117.71	33	117.24	116.00	37	140,209	0.03%
2021/11/08	46	110.39	73	113.42	118.00	-27	142,061	-0.02%
2021/11/05	18	106.17	18	107.17	107.50	0	139,337	0.00%
2021/11/04	57.5	110.05	28	109.68	106.00	29.5	138,354	0.02%
2021/11/03	32.5	107.52	42.1	107.42	108.50	-9.6	136,510	-0.01%
2021/11/02	28.1	100.72	65	100.83	101.50	-37	134,128	-0.03%
2021/11/01	59	98.30	60	98.73	98.00	-1	132,545	0.00%
2021/10/29	30	94.76	83	92.98	96.50	-53	131,175	-0.04%
2021/10/28	21	91.19	16	91.44	90.60	5	129,241	0.00%
2021/10/27	19	89.28	17	89.49	89.30	2	128,450	0.00%
2021/10/26	49	90.20	34	90.52	90.40	15	128,539	0.01%
2021/10/25	51	87.77	57	87.61	89.50	-6	128,190	0.00%
2021/10/22	84	86.62	72	85.92	85.10	12	134,285	0.01%
2021/10/21	23	89.71	25	90.10	89.30	-2	138,034	0.00%
2021/10/20	38	89.39	58	90.24	88.30	-20	141,419	-0.01%
2021/10/19	66	89.11	58	89.38	88.00	8	147,572	0.01%
2021/10/18	115	87.01	147	86.76	89.00	-32	153,817	-0.02%	大買/大賣/
2021/10/15	70	92.40	63	93.08	92.30	7	158,915	0.00%
2021/10/14	135	91.90	140	92.12	92.40	-5	165,462	0.00%	大買/大賣/
2021/10/13	70	90.44	56	90.24	88.50	14	169,792	0.01%
2021/10/12	75	90.98	97.4	90.04	87.40	-22.4	178,274	-0.01%
2021/10/08	82.1	96.78	70.2	96.97	96.80	11.9	182,954	0.01%
2021/10/07	20.6	97.59	68	98.39	98.50	-47.4	193,894	-0.02%
2021/10/06	87.5	95.01	79.4	94.17	92.50	8.1	200,591	0.00%
2021/10/05	76.4	95.57	84.9	96.87	98.20	-8.5	207,184	0.00%
2021/10/04	88.5	100.00	62	99.67	97.20	26.5	213,430	0.01%
2021/10/01	73.5	110.43	39.1	108.73	108.00	34.4	221,206	0.02%
2021/09/30	33	118.53	23	119.35	119.50	10	228,637	0.00%
2021/09/29	23	117.87	23	117.50	116.50	0	234,860	0.00%
2021/09/28	41	120.09	17	119.76	119.00	24	235,128	0.01%
2021/09/27	71.6	125.82	62	127.84	124.50	9.6	235,404	0.00%
2021/09/24	8.1	126.49	17.2	125.78	126.50	-9.1	235,906	0.00%
2021/09/23	6	122.00	4	121.88	121.50	2	235,844	0.00%
2021/09/22	26.1	120.00	38	120.20	119.50	-11.9	236,684	-0.01%
2021/09/17	22	121.41	35	122.34	123.00	-13	237,068	-0.01%
2021/09/16	13	119.38	8	118.75	118.00	5	236,470	0.00%
2021/09/15	37	117.20	43	118.93	121.50	-6	236,838	0.00%
2021/09/14	48	121.16	13	118.12	117.50	35	237,316	0.01%
2021/09/13	14	126.04	11	126.73	124.50	3	237,488	0.00%
2021/09/10	15.2	121.65	40.1	123.85	125.50	-24.9	246,873	-0.01%
2021/09/09	53	121.35	54	120.56	121.50	-1	257,351	0.00%
2021/09/08	114.1	120.70	113	120.32	122.00	1.1	263,381	0.00%	大買/大賣/
2021/09/07	86	120.25	93	120.98	120.50	-7	272,442	0.00%
2021/09/06	35.4	116.66	28	115.88	113.00	7.4	276,298	0.00%
2021/09/03	117.2	121.77	93	122.68	120.50	24.2	281,059	0.01%	大買/
2021/09/02	106.1	125.63	117	125.18	126.00	-10.9	284,216	0.00%	大買/大賣/
2021/09/01	127.2	128.88	99	126.38	125.00	28.2	287,620	0.01%	大買/
2021/08/31	81	133.17	74.5	134.43	133.50	6.5	289,436	0.00%
2021/08/30	43	139.05	41	137.71	136.00	2	296,177	0.00%
2021/08/27	110	137.52	105.5	137.73	137.00	4.5	301,757	0.00%	大買/大賣/
2021/08/26	47	136.79	61	137.66	140.00	-14	307,355	0.00%
2021/08/25	77.6	135.39	98.1	136.44	138.50	-20.4	313,162	-0.01%
2021/08/24	96.2	139.36	48.1	139.03	134.50	48.1	317,742	0.02%
2021/08/23	72.2	139.68	79	139.91	139.50	-6.8	322,119	0.00%
2021/08/20	97	129.40	87.6	128.99	130.50	9.5	325,644	0.00%
2021/08/19	157.5	131.37	121	132.29	126.50	36.5	335,133	0.01%	大買/大賣/
2021/08/18	78	128.76	87.4	130.54	136.50	-9.4	341,307	0.00%
2021/08/17	71.2	125.38	98.6	128.34	124.50	-27.4	345,747	-0.01%
2021/08/16	55.6	131.65	66	130.78	126.00	-10.4	353,207	0.00%
2021/08/13	167.6	136.42	158	135.82	133.00	9.6	356,926	0.00%	大買/大賣/
2021/08/12	134.3	128.01	120	130.48	133.50	14.3	361,288	0.00%	大買/大賣/
2021/08/11	1.1	117.27	1	124.50	125.00	0.1	362,298	0.00%
2021/08/10	2	131.50	0	0.00	130.00	2	366,350	0.00%
2021/08/09	0	0.00	3	133.33	132.50	-3	375,355	0.00%
2021/08/06	0	0.00	4	134.25	131.00	-4	385,819	0.00%
2021/08/05	7	125.50	1	125.50	125.50	6	394,945	0.00%
2021/08/04	0	0.00	2	130.25	129.00	-2	400,626	0.00%
2021/08/03	0	0.00	1	126.00	126.00	-1	409,286	0.00%
2021/08/02	0	121.50	1	114.00	120.00	-1	416,150	0.00%
2021/07/30	6.2	120.20	19.4	134.73	117.00	-13.2	423,521	0.00%
2021/07/29	4.1	123.00	53	126.85	129.50	-48.9	430,617	-0.01%
2021/07/28	216.3	116.75	232.8	116.90	118.00	-16.5	438,242	0.00%	大買/大賣/
2021/07/27	224	124.77	135.7	127.63	122.50	88.3	443,452	0.02%	大買/大賣/
2021/07/26	216.2	141.37	208	142.28	136.00	8.2	443,188	0.00%	大買/大賣/
2021/07/23	246	142.80	260.2	142.39	145.50	-14.2	444,634	0.00%	大買/大賣/
2021/07/22	278	142.32	213.5	142.85	140.50	64.4	444,272	0.01%	大買/大賣/
2021/07/21	284.1	165.09	195.1	162.29	153.50	89	443,347	0.02%	大買/大賣/
2021/07/20	176.6	176.76	245.3	175.99	170.50	-68.7	438,485	-0.02%	大買/大賣/
2021/07/19	153.3	192.85	140	191.80	188.00	13.2	437,498	0.00%	大買/大賣/
2021/07/16	390.4	187.82	327.6	188.18	188.00	62.8	431,890	0.01%	大買/大賣/
2021/07/15	109.9	172.07	105.3	173.63	179.00	4.6	421,928	0.00%	大買/大賣/
2021/07/14	256.7	169.46	262.1	169.13	163.00	-5.5	415,579	0.00%	大買/大賣/
2021/07/13	258.4	187.49	242.1	187.46	176.00	16.4	404,074	0.00%	大買/大賣/
2021/07/12	210.2	200.46	223.4	200.41	195.50	-13.2	395,926	0.00%	大買/大賣/
2021/07/09	178.3	207.48	124.1	206.78	195.50	54.2	387,845	0.01%	大買/大賣/
2021/07/08	192.4	211.50	172.8	214.09	216.50	19.6	379,248	0.01%	大買/大賣/
2021/07/07	231.4	218.70	142.8	216.18	210.00	88.6	368,918	0.02%	大買/大賣/
2021/07/06	53.3	209.26	124.1	213.57	216.50	-70.8	359,596	-0.02%	大賣/
2021/07/05	26.9	188.54	48.1	191.54	197.00	-21.2	353,712	-0.01%
2021/07/02	23.6	191.23	101.2	189.08	191.00	-77.6	356,844	-0.02%	大賣/
2021/07/01	28.9	192.50	27.3	192.30	196.00	1.6	356,879	0.00%
2021/06/30	51.1	170.41	26.8	174.00	182.50	24.3	356,519	0.01%
2021/06/29	47.9	167.07	43.3	165.88	166.00	4.6	356,354	0.00%
2021/06/28	26.6	162.79	19.5	163.56	166.00	7	356,036	0.00%
2021/06/25	23.2	151.88	20	150.23	151.00	3.2	355,308	0.00%
2021/06/24	28.1	144.30	46.3	143.07	149.00	-18.2	355,062	-0.01%
2021/06/23	86.2	143.17	34.6	145.80	139.50	51.6	354,532	0.01%
2021/06/22	69.2	159.76	76	157.01	154.50	-6.8	353,074	0.00%
2021/06/21	223.4	157.95	215.1	158.57	158.50	8.3	352,224	0.00%	大買/大賣/
2021/06/18	233.1	146.69	177.4	146.75	149.50	55.7	343,265	0.02%	大買/大賣/
2021/06/17	115.5	131.85	129	130.81	140.50	-13.6	335,123	0.00%	大買/大賣/
2021/06/16	250.6	134.11	190	133.91	130.00	60.6	333,803	0.02%	大買/大賣/
2021/06/15	58	122.14	115.2	124.60	127.50	-57.2	325,696	-0.02%	大賣/
2021/06/11	85.6	116.07	181	116.31	116.00	-95.4	322,158	-0.03%	大賣/
2021/06/09	89.5	113.92	101	114.01	113.00	-11.5	317,997	0.00%	大賣/
2021/06/08	43	111.14	106	112.21	114.50	-63	317,367	-0.02%	大賣/
2021/06/07	214.8	110.30	117.3	109.39	107.00	97.5	316,138	0.03%	大買/大賣/
2021/06/04	93.5	115.91	160.2	116.69	115.50	-66.8	310,473	-0.02%	大賣/
2021/06/03	235.4	114.45	228.1	115.01	112.50	7.3	305,815	0.00%	大買/大賣/
2021/06/02	626	112.06	625	113.24	111.00	1	300,491	0.00%	大買/大賣/
2021/06/01	498.1	105.40	491.1	108.35	112.50	7	294,111	0.00%	大買/大賣/
2021/05/31	172.1	108.93	168.5	106.82	102.50	3.6	289,013	0.00%	大買/大賣/
2021/05/28	132.9	106.44	160.1	107.77	108.00	-27.2	284,171	-0.01%	大買/大賣/
2021/05/27	186.6	102.24	201.8	101.61	103.00	-15.2	282,340	-0.01%	大買/大賣/
2021/05/26	157.9	93.32	253.1	94.76	98.80	-95.2	273,176	-0.03%	大買/大賣/
2021/05/25	305.4	92.14	240	91.42	91.00	65.4	264,602	0.02%	大買/大賣/
2021/05/24	296	95.22	224	95.07	93.10	72	258,762	0.03%	大買/大賣/
2021/05/21	193.3	89.40	195	89.94	91.80	-1.7	254,732	0.00%	大買/大賣/
2021/05/20	243.3	84.38	235	84.10	83.50	8.3	249,501	0.00%	大買/大賣/
2021/05/19	130.4	78.57	125	79.13	80.50	5.4	240,679	0.00%	大買/大賣/
2021/05/18	119.5	72.38	133	72.91	73.20	-13.5	240,357	-0.01%	大買/大賣/
2021/05/17	90.9	69.00	66.4	69.82	66.60	24.5	239,398	0.01%
2021/05/14	196.9	74.29	173	76.10	74.00	23.9	231,834	0.01%	大買/大賣/
2021/05/13	136	82.24	240.1	81.03	79.20	-104.1	223,617	-0.05%	大買/大賣/鉅額交易
2021/05/12	120.9	91.04	135	90.15	87.90	-14.1	219,837	-0.01%	大買/大賣/
2021/05/11	178.2	99.49	236	96.42	97.60	-57.8	217,333	-0.03%	大買/大賣/
2021/05/10	678.6	98.69	726	95.17	100.50	-47.4	211,021	-0.02%	大買/大賣/
2021/05/07	695.6	88.74	948.9	86.76	91.50	-253.3	205,669	-0.12%	大買/大賣/鉅額交易
2021/05/06	213.6	86.08	154.7	86.48	84.30	58.8	199,980	0.03%	大買/大賣/
2021/05/05	221	82.93	127	83.31	87.00	94	194,188	0.05%	大買/大賣/
2021/05/04	361	86.58	289.2	84.22	80.00	71.8	188,143	0.04%	大買/大賣/
2021/05/03	104.7	86.78	65	86.81	87.70	39.7	178,164	0.02%	大買/
2021/04/29	224.5	76.75	261.1	74.47	79.80	-36.6	176,200	-0.02%	大買/大賣/
2021/04/28	202.3	74.79	253.1	74.53	75.00	-50.9	175,065	-0.03%	大買/大賣/
2021/04/27	245	72.12	241	71.16	72.00	4	173,347	0.00%	大買/大賣/
2021/04/26	86	66.18	57	65.88	66.40	29	173,132	0.02%
2021/04/23	164	58.54	332.3	58.70	60.40	-168.3	171,013	-0.10%	大買/大賣/鉅額交易
2021/04/22	13	64.38	17	61.74	59.60	-4	164,496	0.00%
2021/04/21	32	61.86	2.3	62.08	62.70	29.7	164,016	0.02%
2021/04/20	11	55.40	20.6	55.88	57.00	-9.6	164,103	-0.01%
2021/04/19	24.1	54.96	23.7	55.52	55.00	0.4	164,405	0.00%
2021/04/16	0	0.00	12.9	47.26	50.60	-12.9	164,100	-0.01%
2021/04/15	28	47.48	8	46.32	46.70	20	164,510	0.01%
2021/04/14	1	44.15	2	46.05	45.50	-1	164,583	0.00%
2021/04/13	1	47.20	15	44.80	44.80	-14	164,633	-0.01%
2021/04/12	11	46.10	9	45.50	46.10	2	164,629	0.00%
2021/04/09	5	42.48	2	43.00	42.75	3	165,508	0.00%
2021/04/08	65	46.36	26	46.34	46.20	39	166,041	0.02%
2021/04/07	91	45.33	47	45.18	46.35	44	163,315	0.03%
2021/04/06	64	42.97	25	43.04	44.15	39	167,064	0.02%
2021/04/01	94	39.67	35	39.43	40.15	59	166,929	0.04%
2021/03/31	54	37.42	32	37.29	37.70	22	168,610	0.01%
2021/03/30	9	34.51	22	34.94	35.40	-13	170,852	-0.01%
2021/03/29	12	35.43	35	35.24	35.25	-23	173,799	-0.01%
2021/03/26	2	34.00	48	33.99	34.00	-46	177,613	-0.03%
2021/03/25	18	32.62	3	32.60	32.50	15	180,526	0.01%
2021/03/24	17	33.42	15.1	33.25	33.80	1.9	183,190	0.00%
2021/03/23	53.2	33.98	191	33.36	33.50	-137.8	183,605	-0.08%	大賣/鉅額交易
2021/03/22	25	35.42	57.5	35.71	35.85	-32.5	183,839	-0.02%
2021/03/19	262	32.45	232.1	32.92	32.60	29.9	183,461	0.02%	大買/大賣/
2021/03/18	88	31.65	82.4	31.74	31.90	5.6	179,519	0.00%
2021/03/17	61	30.78	255	30.73	31.30	-194	178,101	-0.11%	大賣/鉅額交易
2021/03/16	340	30.40	39.1	30.20	30.05	300.9	175,723	0.17%	大買/鉅額交易
2021/03/15	28	30.25	42	30.26	31.30	-14	173,929	-0.01%
2021/03/12	172	29.23	206	29.24	29.15	-34	171,598	-0.02%	大買/大賣/
2021/03/11	150	28.96	145	28.40	28.10	5	167,339	0.00%	大買/大賣/
2021/03/10	26	28.11	32	28.20	28.00	-6	164,597	0.00%
2021/03/09	6	27.40	17	27.16	27.60	-11	162,088	-0.01%
2021/03/08	24	26.91	17	26.99	26.80	7	160,756	0.00%
2021/03/05	75	26.54	72	26.68	26.05	3	159,337	0.00%
2021/03/04	36	26.94	59	26.89	26.60	-23	158,383	-0.01%
2021/03/03	96	26.88	71.6	26.94	27.60	24.4	157,418	0.02%
2021/03/02	140	28.18	71	28.18	27.10	69	155,628	0.04%	大買/
2021/02/26	218	28.09	418	28.54	29.00	-200	151,002	-0.13%	大買/大賣/鉅額交易
2021/02/25	385	28.63	218	28.87	28.50	167	148,592	0.11%	大買/大賣/鉅額交易
2021/02/24	47	28.25	254	29.04	27.90	-207	146,173	-0.14%	大賣/鉅額交易
2021/02/23	253	29.02	250.1	28.81	28.25	2.9	142,744	0.00%	大買/大賣/
2021/02/22	364	27.86	153	27.91	28.15	211	136,924	0.15%	大買/大賣/鉅額交易
2021/02/19	43	25.25	7	25.49	25.60	36	134,800	0.03%
2021/02/18	298	25.27	353	25.10	25.55	-55	132,533	-0.04%	大買/大賣/
2021/02/17	79	22.47	73	22.55	23.65	6	127,312	0.00%
2021/02/05	148	22.05	138	21.96	21.50	10	124,684	0.01%	大買/大賣/
2021/02/04	199	21.54	225	21.75	21.95	-26	124,262	-0.02%	大買/大賣/
2021/02/03	475	21.70	464	21.57	21.60	11	123,587	0.01%	大買/大賣/
2021/02/02	84	20.28	81	19.87	20.95	3	119,774	0.00%
2021/02/01	128	19.11	138	19.30	19.05	-10	118,145	-0.01%	大買/大賣/
2021/01/29	25	19.85	15	20.12	19.75	10	116,569	0.01%
2021/01/28	12	20.88	20	20.85	20.70	-8	115,488	-0.01%
2021/01/27	37	21.09	13	20.99	20.80	24	114,260	0.02%
2021/01/26	43	22.44	33	22.01	21.60	10	112,583	0.01%
2021/01/25	82	23.31	20	23.20	23.00	62	110,642	0.06%
2021/01/22	64	21.99	70	22.31	22.60	-6	108,188	-0.01%
2021/01/21	246	21.47	232	21.45	20.85	14	105,576	0.01%	大買/大賣/
2021/01/20	110.1	20.56	121.5	20.60	20.20	-11.4	101,734	-0.01%	大買/大賣/
2021/01/19	134	24.01	50	22.70	21.85	84	97,764	0.09%	大買/
2021/01/18	3	22.95	5	21.30	23.80	-2	93,141	0.00%
2021/01/15	5	23.35	0	0.00	23.35	5	92,675	0.01%
2021/01/14	0	0.00	15.3	25.84	25.90	-15.3	92,322	-0.02%
2021/01/13	5	24.50	28	24.85	24.00	-23	91,662	-0.03%
2021/01/12	9	25.70	16	25.70	25.70	-7	90,925	-0.01%
2021/01/11	10	28.46	12	28.35	28.55	-2	90,036	0.00%
2021/01/08	2	25.65	11	26.08	27.30	-9	89,573	-0.01%
2021/01/07	5	25.95	31	25.95	25.95	-26	88,545	-0.03%
2021/01/06	0	0.00	17.7	30.01	28.80	-17.7	87,849	-0.02%
2021/01/05	1	31.35	8	31.20	32.00	-7	87,095	-0.01%
2021/01/04	17	31.39	19	31.48	32.15	-2	86,404	0.00%
2020/12/31	46	28.28	23	27.95	29.25	23	84,864	0.03%
2020/12/30	54.1	27.30	25.2	26.89	27.50	28.9	83,413	0.03%
2020/12/29	61	27.29	109	27.48	27.90	-48	81,779	-0.06%	大賣/
2020/12/28	7	24.74	4	25.40	25.40	3	76,844	0.00%
2020/12/25	25	23.08	276.9	23.09	23.10	-251.9	75,571	-0.33%	大賣/鉅額交易
2020/12/24	229	20.01	176	19.99	21.00	53	72,724	0.07%	大買/大賣/
2020/12/23	221	18.85	309.2	19.66	20.40	-88.2	69,285	-0.13%	大買/大賣/
2020/12/22	242.5	19.22	81	19.55	18.55	161.5	65,900	0.25%	大買/鉅額交易
2020/12/21	203	18.20	31	18.39	18.95	172	61,267	0.28%	大買/鉅額交易
2020/12/18	20	16.74	96.4	16.95	17.25	-76.4	57,813	-0.13%
2020/12/17	34	15.67	9	15.61	15.70	25	54,615	0.05%
2020/12/16	28	15.83	54	15.68	15.85	-26	53,429	-0.05%
2020/12/15	56.1	15.77	79.4	15.73	15.55	-23.3	51,443	-0.05%
2020/12/14	1	14.35	20	14.72	15.05	-19	47,680	-0.04%
2020/12/11	11.4	13.98	26	14.25	13.70	-14.6	45,914	-0.03%
2020/12/10	6	14.41	21	14.22	14.35	-15	44,395	-0.03%
2020/12/09	64	14.26	306	14.26	14.40	-242	43,318	-0.56%	大賣/鉅額交易
2020/12/08	302	14.05	24	13.70	14.05	278	41,790	0.67%	大買/鉅額交易
2020/12/07	4	12.75	39	12.84	12.85	-35	39,863	-0.09%
2020/12/04	4	12.73	7	12.75	12.85	-3	39,614	-0.01%
2020/12/03	0	0.00	10	13.10	12.75	-10	39,836	-0.03%
2020/12/02	15	12.78	30	12.98	12.90	-15	39,983	-0.04%
2020/12/01	13	12.81	3	12.77	13.05	10	39,773	0.03%
2020/11/30	41	13.46	5	13.42	13.25	36	39,186	0.09%
2020/11/27	26	13.56	42	13.53	13.60	-16	38,799	-0.04%
2020/11/26	47	13.83	29	13.68	13.55	18	39,024	0.05%
2020/11/25	32	13.36	102	13.36	13.60	-70	37,940	-0.18%	大賣/
2020/11/24	74	13.06	61	13.13	13.05	13	36,503	0.04%
2020/11/23	62	12.89	73	13.00	13.00	-11	36,077	-0.03%
2020/11/20	73	12.72	43	12.73	12.80	30	36,061	0.08%
2020/11/19	61	12.77	579	12.79	12.75	-518	35,891	-1.44%	大賣/鉅額交易
2020/11/18	588	13.02	41	12.79	13.00	547	35,285	1.55%	大買/鉅額交易
2020/11/17	26	12.44	36	12.55	12.50	-10	34,088	-0.03%
2020/11/16	40	12.50	26	12.50	12.50	14	33,507	0.04%
2020/11/13	34	12.40	1	12.55	12.50	33	32,987	0.10%
2020/11/12	43	12.58	6	12.91	12.35	37	32,192	0.11%
2020/11/11	74	12.92	17.3	12.95	13.55	56.7	31,069	0.18%
2020/11/10	85	13.86	32	13.61	13.60	53	29,680	0.18%
2020/11/09	54	13.51	7	13.76	14.10	47	27,977	0.17%
2020/11/06	9	12.71	18	12.68	12.90	-9	26,436	-0.03%
2020/11/05	20	12.31	2	12.30	12.25	18	25,773	0.07%
2020/11/04	9	11.82	6	12.20	12.50	3	25,082	0.01%
2020/11/03	0	0.00	20	11.80	11.75	-20	24,036	-0.08%
2020/11/02	10	11.65	1	11.85	11.60	9	23,624	0.04%
2020/10/30	7	11.50	10	11.60	11.50	-3	23,097	-0.01%
2020/10/29	1	11.45	5	11.45	11.60	-4	22,271	-0.02%
2020/10/28	14	11.49	0	0.00	11.45	14	21,599	0.06%
2020/10/27	10	11.84	9	11.65	12.00	1	20,898	0.00%
2020/10/26	1	12.05	12	12.00	12.10	-11	19,703	-0.06%
2020/10/23	4	10.78	8	10.79	11.00	-4	17,875	-0.02%
2020/10/20	0	0.00	2	10.60	10.60	-2	17,162	-0.01%
2020/10/15	20	10.40	26	10.49	10.40	-6	16,513	-0.04%
2020/10/14	0	0.00	10	10.15	10.20	-10	16,227	-0.06%
2020/10/13	13	10.10	0	0.00	10.25	13	16,135	0.08%
2020/10/12	0	0.00	20	9.87	10.00	-20	15,831	-0.13%
2020/10/08	0	0.00	10	10.00	10.05	-10	15,745	-0.06%
2020/10/07	20	10.35	12	10.38	10.20	8	15,616	0.05%
2020/10/06	3	10.10	10	9.97	10.15	-7	15,419	-0.05%
2020/10/05	15	10.10	0	0.00	10.15	15	15,248	0.10%
2020/09/25	20	9.53	0	0.00	9.75	20	14,620	0.14%
2020/09/23	2	9.50	0	0.00	9.44	2	14,123	0.01%
2020/09/21	0	0.00	3	9.89	9.88	-3	13,649	-0.02%
2020/09/17	5	10.15	0	0.00	9.91	5	13,429	0.04%
2020/09/16	4	9.90	11	9.82	9.81	-7	13,283	-0.05%
2020/09/15	0	0.00	10	10.15	10.20	-10	12,987	-0.08%
2020/09/14	12	10.08	0	0.00	10.10	12	12,854	0.09%
2020/09/11	16	10.35	5	10.42	10.20	11	12,460	0.09%
2020/09/10	0	0.00	2	11.03	10.95	-2	11,789	-0.02%
2020/09/09	1	11.05	40	10.80	11.30	-39	11,470	-0.34%
2020/09/08	10	11.74	18	11.36	11.25	-8	11,174	-0.07%
2020/09/07	34	12.02	6	11.68	11.95	28	10,524	0.27%
2020/09/04	16	11.20	0	0.00	11.50	16	9,850	0.16%
2020/09/03	11	10.97	1	11.05	11.05	10	9,363	0.11%
2020/09/02	5	10.90	1	11.00	11.00	4	8,900	0.04%
2020/09/01	15	10.55	33	10.54	10.60	-18	8,377	-0.21%
2020/08/31	2	9.76	6.5	9.93	10.10	-4.5	7,563	-0.06%
2020/08/28	25	9.32	0	0.00	9.21	25	7,152	0.35%
2020/08/27	0	0.00	23	9.32	9.36	-23	6,942	-0.33%
2020/08/26	24	9.37	13.8	9.59	9.61	10.2	6,374	0.16%
2020/08/19	0	0.00	1	8.42	8.24	-1	4,517	-0.02%
2020/08/17	15	8.64	0	0.00	8.62	15	4,208	0.36%
2020/08/14	0	0.00	15	8.46	8.59	-15	3,969	-0.38%
2020/08/13	1	7.65	3	7.68	7.89	-2	3,491	-0.06%
2020/08/12	3	7.42	10	7.45	7.69	-7	3,270	-0.21%
2020/08/11	8	7.74	0	0.00	7.81	8	2,909	0.28%
2020/08/10	3	6.85	0	0.00	7.10	3	2,437	0.12%
2020/07/09	10	6.64	0	0.00	6.57	10	3,114	0.32%
2020/07/02	0	0.00	10.4	6.45	6.45	-10.4	3,143	-0.33%
2020/04/30	0	0.00	30	6.76	6.77	-30	2,983	-1.01%
2020/04/27	0	0.00	10	5.58	5.69	-10	2,507	-0.40%
2020/04/15	10	5.49	0	0.00	5.47	10	2,279	0.44%
2020/03/27	12	5.33	0	0.00	5.18	12	1,934	0.62%
2020/03/26	0	0.00	1.5	5.21	5.25	-1.5	1,915	-0.08%
2020/03/25	2	5.15	0	0.00	5.15	2	1,919	0.10%
2020/03/18	8	4.99	0	0.00	4.96	8	1,726	0.46%
2020/03/13	2	5.59	0	0.00	5.68	2	1,559	0.13%
2020/03/12	3	6.33	0	0.00	6.19	3	1,480	0.20%
2020/03/10	2	6.47	1	6.49	6.63	1	1,424	0.07%
2020/03/05	1	6.91	0	0.00	6.90	1	1,435	0.07%
2020/03/04	0	0.00	2	6.86	6.86	-2	1,474	-0.14%
2020/03/02	3	6.75	0	0.00	6.77	3	1,476	0.20%
2020/02/27	1	6.88	0	0.00	6.93	1	1,465	0.07%
2020/02/19	2	7.17	0	0.00	7.21	2	1,463	0.14%
2020/02/18	0	0.00	10.1	6.78	6.99	-10.1	1,442	-0.70%
2020/02/13	2	6.60	0	0.00	6.60	2	1,418	0.14%
2020/02/10	2	6.49	0	0.00	6.48	2	1,406	0.14%
2020/02/06	1	6.65	0	0.00	6.68	1	1,384	0.07%
2020/02/04	10	6.50	0	0.00	6.49	10	1,359	0.74%
2020/01/30	7	6.81	9	6.86	6.67	-2	1,298	-0.15%
2020/01/17	0	0.00	2.4	7.26	7.25	-2.4	1,200	-0.20%
2020/01/15	0	0.00	6.5	7.22	7.25	-6.5	1,203	-0.54%
2020/01/06	0	0.00	10	7.26	7.26	-10	1,267	-0.79%
2019/12/27	0	0.00	10	7.22	7.20	-10	1,283	-0.78%
2019/11/29	0	0.00	11	7.23	7.29	-11	1,256	-0.88%
2019/11/28	10	7.06	0	0.00	7.09	10	1,212	0.82%
2019/11/21	2	7.00	0	0.00	7.02	2	1,193	0.17%
2019/11/20	2	7.00	0	0.00	7.03	2	1,195	0.17%
2019/11/19	1	7.03	0	0.00	7.02	1	1,182	0.08%
2019/11/04	10	7.59	0	0.00	7.59	10	1,248	0.80%
2019/10/30	10	7.64	0	0.00	7.60	10	1,300	0.77%
2019/10/21	0	0.00	10	7.69	7.68	-10	1,525	-0.66%
2019/10/18	4	7.65	0	0.00	7.64	4	1,669	0.24%
2019/10/14	10	7.55	0	0.00	7.60	10	2,088	0.48%
2019/09/26	0	0.00	10	7.87	7.88	-10	2,330	-0.43%
2019/09/19	5	8.00	0	0.00	7.93	5	2,364	0.21%
2019/09/17	0	0.00	6	7.92	7.88	-6	2,358	-0.25%
2019/08/30	16	7.97	0	0.00	7.96	16	2,441	0.66%
2019/08/22	0	0.00	6	7.97	7.99	-6	2,451	-0.24%
2019/08/19	2	8.05	0	0.00	8.04	2	2,408	0.08%
2019/08/08	4	8.45	0	0.00	8.45	4	2,410	0.17%
2019/08/01	0	0.00	4	8.66	8.69	-4	2,391	-0.17%
2019/07/31	2	8.77	0	0.00	8.73	2	2,384	0.08%
2019/07/16	0	0.00	4	8.84	8.89	-4	1,783	-0.22%
2019/07/05	0	0.00	6	8.67	8.51	-6	1,706	-0.35%
2019/07/04	0	0.00	6	8.53	8.54	-6	1,629	-0.37%
2019/06/20	4	8.24	0	0.00	8.25	4	1,595	0.25%
2019/06/06	0	0.00	4	7.97	7.97	-4	1,620	-0.25%
2019/05/31	4	8.06	0	0.00	8.13	4	1,629	0.25%
2019/05/27	0	0.00	14	8.02	8.01	-14	1,755	-0.80%
2019/05/22	13	8.23	0	0.00	8.20	13	1,899	0.68%
2019/04/30	0	0.00	4.7	8.75	8.77	-4.7	1,718	-0.27%
2019/03/27	0	0.00	20	8.58	8.58	-20	1,704	-1.17%
2019/02/25	0	0.00	3	9.10	9.12	-3	2,357	-0.13%
2019/02/12	0	0.00	1	8.81	8.86	-1	2,333	-0.04%
2019/01/23	0	0.00	1	8.89	8.89	-1	2,517	-0.04%
2019/01/18	0	0.00	3	8.81	8.81	-3	2,606	-0.12%
2019/01/14	4	8.73	0	0.00	8.68	4	2,796	0.14%
2019/01/09	0	0.00	29	8.87	8.87	-29	3,031	-0.96%
2019/01/02	0	0.00	30	8.96	8.81	-30	3,214	-0.93%
2018/12/27	10	8.75	0	0.00	8.75	10	3,225	0.31%
2018/12/25	3	8.79	0	0.00	8.72	3	3,179	0.09%
2018/12/21	3	9.00	0	0.00	9.11	3	3,167	0.09%
2018/12/17	0	0.00	15	9.23	9.41	-15	3,083	-0.49%
2018/12/13	0	0.00	5	9.07	9.00	-5	2,963	-0.17%
2018/12/06	5	8.88	0	0.00	8.82	5	2,845	0.18%
2018/12/03	10	8.96	0	0.00	9.00	10	2,786	0.36%
2018/11/29	5	9.08	0	0.00	8.94	5	2,650	0.19%
2018/11/08	0	0.00	1.9	8.39	8.47	-1.9	2,506	-0.07%
2018/10/24	1	8.70	0	0.00	8.68	1	2,496	0.04%
2018/09/27	3	8.74	0	0.00	8.82	3	2,140	0.14%
2018/08/20	2	8.57	0	0.00	8.57	2	3,630	0.06%
2018/08/13	5	8.60	0	0.00	8.62	5	3,732	0.13%
2018/07/31	0	0.00	10	9.18	9.18	-10	4,209	-0.24%
2018/07/30	0	0.00	0.3	9.11	9.14	-0.3	4,315	-0.01%
2018/07/27	0	0.00	4	9.18	9.19	-4	4,328	-0.09%
2018/07/23	0.4	9.08	0	0.00	9.11	0.4	4,512	0.01%
2018/07/12	0	0.00	1	9.01	8.94	-1	4,549	-0.02%
2018/06/15	0	0.00	50	9.86	9.76	-50	4,407	-1.13%
2018/06/13	0	0.00	50	9.93	9.79	-50	4,379	-1.14%
2018/05/30	0	0.00	26	9.36	9.42	-26	4,056	-0.64%
2018/05/24	6	9.39	0	0.00	9.37	6	4,540	0.13%
2018/05/23	20	9.42	0	0.00	9.41	20	4,577	0.44%
2018/05/22	100	9.42	0	0.00	9.42	100	4,581	2.18%
2018/05/18	0	0.00	40	9.20	9.17	-40	4,578	-0.87%
2018/04/24	2	10.20	0	0.00	10.10	2	5,118	0.04%
2018/04/16	0	0.00	1	10.50	10.55	-1	5,457	-0.02%
2018/03/12	0	0.00	5	11.00	11.20	-5	7,844	-0.06%
2018/03/02	0	0.00	6	11.09	11.05	-6	8,747	-0.07%
2018/03/01	6	11.13	0	0.00	11.30	6	8,897	0.07%
2018/02/23	0	0.00	0.1	10.15	10.15	-0.1	8,441	0.00%
2018/02/08	0	0.00	1	10.25	10.20	-1	8,147	-0.01%
2018/02/05	0	0.00	2	11.30	11.40	-2	7,757	-0.03%
2018/02/02	1	11.50	40	11.55	11.55	-39	7,902	-0.49%
2018/01/17	0	0.00	9.8	11.94	11.90	-9.8	8,348	-0.12%
2018/01/11	30	12.07	1	12.10	11.90	29	8,509	0.34%
2018/01/10	1	12.05	0	0.00	12.00	1	8,512	0.01%
2018/01/05	25	12.35	5	12.30	12.30	20	8,333	0.24%
2018/01/04	3	12.18	0	0.00	12.15	3	8,213	0.04%
2018/01/03	20	12.40	10	12.20	12.15	10	8,162	0.12%
2018/01/02	12	11.97	10	12.45	12.40	2	8,047	0.02%