陽明 (2609)-群益金鼎-崇德券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3453人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	45.2	58.21	100.5	59.58	60.60	-55.3	47,517	-0.12%
2024/05/09	38	54.80	63.5	54.79	55.10	-25.5	41,522	-0.06%
2024/05/08	14.4	52.89	12	52.93	52.20	2.4	38,724	0.01%
2024/05/07	11	52.07	35.4	52.41	52.50	-24.4	37,648	-0.06%
2024/05/06	3	50.50	8	50.65	50.60	-5	36,577	-0.01%
2024/05/03	8.2	51.10	18	50.41	50.40	-9.8	36,422	-0.03%
2024/05/02	23	51.97	12	51.66	51.30	11	35,869	0.03%
2024/04/30	7.2	52.04	5.1	52.02	52.20	2.1	34,907	0.01%
2024/04/29	120	53.86	128.6	53.65	52.90	-8.6	34,260	-0.03%	大買/大賣/
2024/04/26	13.1	50.16	76	50.02	51.80	-62.9	31,859	-0.20%
2024/04/25	0	0.00	5	46.88	47.10	-5	28,881	-0.02%
2024/04/24	5	46.21	21	46.70	46.70	-16	29,490	-0.05%
2024/04/23	2	45.60	2	45.53	45.85	0	30,084	0.00%
2024/04/22	8	45.99	14	46.83	45.60	-6	31,047	-0.02%
2024/04/19	97.1	45.57	102	45.09	45.15	-4.9	31,099	-0.02%	大賣/
2024/04/18	0	43.94	0	0.00	43.80	0	31,794	0.00%
2024/04/17	2	43.85	55	43.90	43.95	-53	32,544	-0.16%
2024/04/16	8.2	44.03	5	44.25	43.80	3.2	35,643	0.01%
2024/04/15	0.1	44.99	3	45.33	45.20	-2.9	38,172	-0.01%
2024/04/12	5	45.19	1	45.25	45.20	4	39,648	0.01%
2024/04/11	2.1	45.00	5	45.09	45.00	-3	42,860	-0.01%
2024/04/10	5.1	44.59	1	45.30	44.40	4.1	47,471	0.01%
2024/04/09	1	44.86	4	45.22	44.95	-3	49,252	-0.01%
2024/04/08	0	43.78	0	0.00	45.10	0	51,653	0.00%
2024/04/03	3.2	43.91	0	0.00	43.80	3.2	51,965	0.01%
2024/04/02	10.1	44.10	9	44.37	44.45	1.1	52,810	0.00%
2024/04/01	0	44.55	2	44.30	44.30	-2	54,419	0.00%
2024/03/29	11	44.57	0	0.00	44.40	11	57,040	0.02%
2024/03/28	6.1	44.24	1	44.30	44.10	5.1	61,145	0.01%
2024/03/27	3	44.20	0	44.35	44.15	3	66,969	0.00%
2024/03/26	16.7	44.79	0	0.00	44.15	16.7	72,282	0.02%
2024/03/25	0	0.00	2	45.55	45.60	-2	74,413	0.00%
2024/03/22	1.6	45.26	0	45.60	45.15	1.6	78,776	0.00%
2024/03/21	1	45.90	2	46.03	45.45	-1	82,392	0.00%
2024/03/20	3.1	45.03	1	45.10	44.95	2.1	82,759	0.00%
2024/03/19	4.1	45.54	0.1	45.75	45.30	4	82,606	0.00%
2024/03/18	3.1	45.30	0	0.00	45.15	3.1	82,626	0.00%
2024/03/15	5.3	46.18	6	46.54	46.50	-0.7	82,622	0.00%
2024/03/14	6.3	47.79	14	47.76	47.75	-7.7	81,884	-0.01%
2024/03/13	13	48.93	2	48.75	48.70	11	81,628	0.01%
2024/03/12	1	49.00	0.5	48.85	48.95	0.5	81,399	0.00%
2024/03/11	10.1	48.55	8	48.41	48.60	2.1	81,293	0.00%
2024/03/08	18	47.71	11	48.26	47.55	7	81,533	0.01%
2024/03/07	0.1	48.26	0	0.00	48.00	0.1	81,653	0.00%
2024/03/06	6.1	48.18	2	48.00	48.00	4.1	81,835	0.01%
2024/03/05	14	48.65	6	48.87	48.60	8	81,797	0.01%
2024/03/04	11.1	48.38	4	48.05	48.90	7.1	81,501	0.01%
2024/03/01	14.1	49.28	7	49.12	49.15	7.1	81,079	0.01%
2024/02/29	3	49.40	12.1	49.77	49.85	-9.1	80,766	-0.01%
2024/02/27	4.1	48.68	1.2	49.03	48.55	2.9	80,194	0.00%
2024/02/26	12.5	48.85	10	49.21	48.70	2.5	79,816	0.00%
2024/02/23	27.1	49.36	13	49.47	49.10	14.1	79,548	0.02%
2024/02/22	9	49.53	40.4	49.81	49.95	-31.4	79,046	-0.04%
2024/02/21	46	48.82	13	48.93	48.35	33	77,991	0.04%
2024/02/20	9.1	48.02	5.1	48.03	48.15	4.1	76,991	0.01%
2024/02/19	0.6	46.78	0.5	46.65	46.90	0.1	76,623	0.00%
2024/02/16	2	47.08	0	0.00	46.90	2	76,622	0.00%
2024/02/15	4	46.05	2.1	46.29	46.65	2	76,927	0.00%
2024/02/05	3.2	47.61	0	0.00	47.30	3.2	76,416	0.00%
2024/02/02	7.3	47.89	25	47.97	47.75	-17.7	76,221	-0.02%
2024/02/01	1	49.10	2.2	49.00	49.15	-1.2	75,807	0.00%
2024/01/31	6.1	48.29	4	48.86	47.85	2.1	75,447	0.00%
2024/01/30	1	48.36	3	49.00	48.50	-2	75,144	0.00%
2024/01/29	29.3	48.72	8	48.79	48.80	21.3	75,025	0.03%
2024/01/26	3.1	49.18	3	49.13	48.90	0.1	74,848	0.00%
2024/01/25	1.8	49.36	0	0.00	49.25	1.8	74,575	0.00%
2024/01/24	21.2	50.18	18	49.80	49.80	3.2	74,259	0.00%
2024/01/23	11	49.86	5.2	50.45	49.45	5.8	73,968	0.01%
2024/01/22	7.1	49.29	5	49.29	49.80	2.1	73,435	0.00%
2024/01/19	6	50.72	8	50.81	50.90	-2	72,698	0.00%
2024/01/18	3	50.68	6.1	50.75	51.30	-3.1	72,119	0.00%
2024/01/17	22.5	50.66	24	50.08	49.75	-1.5	71,254	0.00%
2024/01/16	28.1	52.53	23	50.99	51.10	5.1	70,167	0.01%
2024/01/15	11.1	52.68	13	52.36	52.20	-1.9	69,052	0.00%
2024/01/12	33	51.45	49.1	51.50	51.80	-16.1	68,101	-0.02%
2024/01/11	31.2	49.28	25	49.47	49.30	6.2	66,573	0.01%
2024/01/10	31.6	49.15	29	49.54	48.80	2.6	65,947	0.00%
2024/01/09	40.3	51.75	11.5	51.99	51.70	28.8	62,747	0.05%
2024/01/08	37.5	57.34	34	57.62	56.50	3.5	59,929	0.01%
2024/01/05	88.9	57.86	98.4	57.89	58.00	-9.5	58,241	-0.02%
2024/01/04	106	57.35	156.8	57.24	57.30	-50.8	54,924	-0.09%	大買/大賣/
2024/01/03	41.4	53.89	54.9	53.94	54.00	-13.6	50,539	-0.03%
2024/01/02	67	53.89	70.2	53.31	53.00	-3.2	48,572	-0.01%
2023/12/29	15	51.55	23	51.63	51.30	-7.9	46,003	-0.02%
2023/12/28	25.1	51.92	11.4	51.97	51.90	13.7	45,551	0.03%
2023/12/27	54.3	53.02	65.1	53.29	52.60	-10.8	44,588	-0.02%
2023/12/26	68.3	52.53	62.1	52.31	52.00	6.2	43,061	0.01%
2023/12/25	57.5	53.35	49.9	53.47	51.80	7.6	40,417	0.02%
2023/12/22	183.3	56.98	217.9	56.72	57.50	-34.6	36,363	-0.10%	大買/大賣/
2023/12/21	63.3	52.88	105.7	53.54	55.40	-42.4	30,431	-0.14%	大賣/
2023/12/20	45.1	49.11	74.1	49.58	50.40	-29.1	25,050	-0.12%
2023/12/19	94	49.44	101.4	49.41	49.30	-7.4	22,532	-0.03%	大賣/
2023/12/18	80	47.08	107.1	47.08	47.85	-27.1	18,279	-0.15%	大賣/
2023/12/15	2.2	43.89	23	44.12	44.25	-20.8	14,910	-0.14%
2023/12/14	5.1	42.97	1.2	42.88	42.75	3.9	14,410	0.03%
2023/12/13	3.2	43.62	2	43.70	43.20	1.2	14,666	0.01%
2023/12/12	2	44.65	1	45.00	44.00	1	16,436	0.01%
2023/12/11	4.1	44.44	7	44.34	44.00	-2.9	16,360	-0.02%
2023/12/08	4.1	43.90	1	44.00	44.00	3.1	16,264	0.02%
2023/12/07	1.1	44.33	1	43.95	43.70	0.1	16,227	0.00%
2023/12/06	3	44.32	5.8	44.64	44.65	-2.8	16,207	-0.02%
2023/12/05	3.3	44.68	4	44.98	44.85	-0.7	16,069	0.00%
2023/12/04	33	45.13	10.2	44.98	45.15	22.8	15,536	0.15%
2023/12/01	0	43.10	15	42.98	43.30	-15	14,717	-0.10%
2023/11/30	2	42.40	0	0.00	42.00	2	14,382	0.01%
2023/11/29	0.2	42.35	1	42.50	42.55	-0.8	14,303	-0.01%
2023/11/28	1	42.65	2.1	42.52	42.65	-1.1	14,280	-0.01%
2023/11/27	0.1	41.80	0.5	42.00	42.00	-0.4	14,187	0.00%
2023/11/24	1.5	41.47	1	41.55	41.75	0.5	14,230	0.00%
2023/11/22	1	41.60	0	0.00	41.55	1	14,285	0.01%
2023/11/21	2.2	41.97	0	0.00	41.90	2.2	14,315	0.02%
2023/11/20	0.2	41.85	2	41.75	42.00	-1.8	14,564	-0.01%
2023/11/17	3.2	41.84	2	41.85	41.80	1.2	14,695	0.01%
2023/11/16	3	41.92	1	42.25	42.15	2	14,689	0.01%
2023/11/15	0.1	41.70	14	41.89	42.10	-13.9	14,752	-0.09%
2023/11/14	40	42.26	27	42.18	41.50	13	15,292	0.09%
2023/11/13	1	41.40	11	41.46	41.45	-10	15,000	-0.07%
2023/11/10	1.2	41.44	0	0.00	41.30	1.2	15,307	0.01%
2023/11/09	0	0.00	1	41.90	41.85	-1	15,399	-0.01%
2023/11/08	1	42.10	6	42.12	41.90	-5	15,698	-0.03%
2023/11/06	3	42.09	10	42.35	42.30	-7	15,975	-0.04%
2023/11/03	0.1	43.10	3.6	43.17	43.25	-3.5	15,983	-0.02%
2023/11/02	0.1	42.50	1	42.50	42.65	-0.9	16,076	-0.01%
2023/11/01	1	42.00	1	42.30	42.10	0	16,408	0.00%
2023/10/31	0	42.90	0	0.00	42.10	0	16,745	0.00%
2023/10/30	0	0.00	1	43.25	43.25	-1	16,865	-0.01%
2023/10/27	0.1	42.80	1	42.85	43.00	-0.9	16,907	-0.01%
2023/10/24	0.2	41.95	0	0.00	42.20	0.2	18,272	0.00%
2023/10/23	0	42.15	0	0.00	41.95	0	18,667	0.00%
2023/10/20	2.1	41.97	0	0.00	42.35	2.1	18,868	0.01%
2023/10/19	0	0.00	10	42.65	42.70	-10	19,136	-0.05%
2023/10/18	1	41.95	0	0.00	42.30	1	19,637	0.01%
2023/10/17	1	42.40	0	0.00	42.25	1	20,006	0.01%
2023/10/16	0.2	42.10	0	0.00	42.40	0.2	20,676	0.00%
2023/10/13	1.3	42.88	0	0.00	42.55	1.3	21,410	0.01%
2023/10/12	1.1	42.94	5	42.80	43.10	-3.9	21,726	-0.02%
2023/10/11	16.4	42.78	14	43.10	42.55	2.4	22,300	0.01%
2023/10/06	0	45.25	3	45.18	45.00	-3	23,265	-0.01%
2023/10/05	1.1	45.30	1	45.15	44.90	0.1	24,382	0.00%
2023/10/04	2	43.83	3	44.42	44.55	-1	24,984	0.00%
2023/10/03	0	0.00	1	44.30	44.10	-1	25,836	0.00%
2023/10/02	4	44.54	0	0.00	44.45	4	26,366	0.02%
2023/09/28	6	45.77	0	0.00	45.45	6	27,236	0.02%
2023/09/27	1	46.60	3	45.93	45.90	-2	30,489	-0.01%
2023/09/26	7	45.69	1	45.55	45.95	6	33,006	0.02%
2023/09/25	0	0.00	1.1	45.70	45.95	-1.1	37,459	0.00%
2023/09/22	0.2	45.70	5	45.73	45.80	-4.8	39,241	-0.01%
2023/09/21	8	45.87	3	45.87	45.60	5	39,654	0.01%
2023/09/20	19	46.53	29.2	46.69	46.30	-10.2	39,877	-0.03%
2023/09/19	4	45.78	1.1	45.76	45.85	2.9	39,695	0.01%
2023/09/18	13	45.77	14.1	45.42	45.50	-1	39,773	0.00%
2023/09/15	27	46.44	33.1	46.26	46.45	-6.1	39,977	-0.02%
2023/09/14	11	44.30	34	44.43	44.60	-23	38,125	-0.06%
2023/09/13	4	43.13	30	43.15	43.30	-26	38,034	-0.07%
2023/09/12	3	43.05	2	43.10	43.10	1	38,359	0.00%
2023/09/11	6	42.70	2	42.75	42.50	4	38,623	0.01%
2023/09/08	1	42.90	0	0.00	42.65	1	38,922	0.00%
2023/09/06	2.1	43.28	1	42.95	42.60	1.1	39,193	0.00%
2023/09/05	1	43.00	2	43.00	43.30	-1	39,357	0.00%
2023/09/04	2.1	42.55	3	43.00	42.90	-0.9	39,782	0.00%
2023/08/31	20.2	42.65	0.1	42.65	42.25	20.1	39,828	0.05%
2023/08/30	3.2	42.50	0	0.00	42.25	3.2	39,936	0.01%
2023/08/29	0	0.00	1	42.30	42.50	-1	40,016	0.00%
2023/08/28	0.3	41.81	3	42.08	42.00	-2.7	40,157	-0.01%
2023/08/25	2	42.00	6	42.13	42.05	-4	40,320	-0.01%
2023/08/24	9.1	42.16	0	0.00	41.95	9.1	40,373	0.02%
2023/08/23	2	43.23	0	0.00	42.95	2	40,250	0.00%
2023/08/22	0	43.30	1	43.35	43.30	-1	40,211	0.00%
2023/08/21	0.2	43.25	0	0.00	43.10	0.2	40,225	0.00%
2023/08/18	3.2	44.57	11	44.48	43.90	-7.8	40,110	-0.02%
2023/08/17	5	41.18	5	42.20	42.55	0	39,468	0.00%
2023/08/16	5.8	42.22	1	42.00	42.05	4.8	39,345	0.01%
2023/08/15	7.4	43.80	30	43.68	43.60	-22.6	39,023	-0.06%
2023/08/14	5.6	44.18	0	0.00	44.05	5.6	38,934	0.01%
2023/08/11	0	0.00	8	45.40	45.30	-8	38,727	-0.02%
2023/08/10	2.1	45.62	0	0.00	45.50	2.1	38,714	0.01%
2023/08/09	0.2	46.30	3	46.05	46.00	-2.8	38,759	-0.01%
2023/08/08	1	46.50	0	0.00	46.40	1	38,698	0.00%
2023/08/07	4.1	45.73	2	46.30	46.40	2.1	38,780	0.01%
2023/08/04	2	46.97	1.8	47.01	47.15	0.2	38,682	0.00%
2023/08/02	0.1	46.64	0.1	46.53	46.45	0	38,518	0.00%
2023/08/01	2	46.80	1	47.00	46.80	1	38,578	0.00%
2023/07/31	6.6	47.30	12	47.00	46.50	-5.4	38,652	-0.01%
2023/07/28	12	47.61	4	47.65	47.75	8	38,349	0.02%
2023/07/27	13.5	47.04	13.1	47.03	46.90	0.4	38,170	0.00%
2023/07/26	7.1	46.76	3.1	46.81	46.90	4	38,213	0.01%
2023/07/25	2.1	45.73	15	45.69	45.60	-12.9	38,023	-0.03%
2023/07/24	3	45.98	5	45.82	45.75	-2	38,172	-0.01%
2023/07/21	12	47.68	4	47.29	47.35	8	38,225	0.02%
2023/07/20	9	47.59	39	47.73	48.40	-30	37,923	-0.08%
2023/07/19	17	46.99	9	46.81	46.80	8	37,424	0.02%
2023/07/18	14.1	46.64	14	46.90	46.30	0.1	37,107	0.00%
2023/07/17	3.1	45.25	2	45.15	45.05	1.1	36,551	0.00%
2023/07/14	16.7	45.12	34	45.06	44.60	-17.3	36,353	-0.05%
2023/07/13	40.4	44.64	14	44.30	44.00	26.4	36,109	0.07%
2023/07/12	27.3	46.88	28	46.66	46.25	-0.7	35,144	0.00%
2023/07/11	7.1	48.81	14	48.75	48.40	-6.9	34,359	-0.02%
2023/07/10	34.2	49.28	8	49.22	48.85	26.2	33,858	0.08%
2023/07/07	14	50.73	20.5	50.66	50.60	-6.5	33,170	-0.02%
2023/07/06	15	51.11	34.1	51.22	51.00	-19.1	32,733	-0.06%
2023/07/05	98.6	52.01	53.5	52.01	51.70	45.1	32,089	0.14%
2023/07/04	28	54.03	18.1	54.13	54.20	9.9	29,285	0.03%
2023/07/03	93.2	68.19	120	68.22	69.30	-26.8	26,890	-0.10%	大賣/
2023/06/30	40	62.42	63.2	62.37	63.00	-23.2	22,631	-0.10%
2023/06/29	13.2	60.19	0	0.00	60.10	13.2	20,969	0.06%
2023/06/28	16.4	60.62	3	60.57	60.70	13.4	20,607	0.07%
2023/06/27	3	61.24	1	61.30	61.10	2	20,361	0.01%
2023/06/26	8	61.48	10	61.53	61.10	-2	20,295	-0.01%
2023/06/21	23.3	61.92	5	61.68	61.50	18.3	20,189	0.09%
2023/06/20	5	63.32	1	63.50	63.20	4	19,866	0.02%
2023/06/19	8.1	63.97	2	63.75	63.50	6.1	19,802	0.03%
2023/06/16	14	64.49	28	64.56	64.80	-14	19,725	-0.07%
2023/06/15	4.1	64.20	15	64.30	64.10	-10.9	19,599	-0.06%
2023/06/14	26	64.23	7	64.34	64.30	19	19,652	0.10%
2023/06/13	1	63.10	7	62.99	63.20	-6	20,100	-0.03%
2023/06/12	1	62.20	0	0.00	63.00	1	21,149	0.00%
2023/06/09	2	62.75	9	62.56	62.90	-7	22,330	-0.03%
2023/06/08	9	62.76	10.2	62.61	62.60	-1.2	23,461	-0.01%
2023/06/07	32	61.61	214.8	61.70	61.70	-182.8	26,858	-0.68%	大賣/鉅額交易
2023/06/06	1	61.40	9	61.50	61.70	-8	27,226	-0.03%
2023/06/05	7.1	61.00	19	61.06	60.90	-11.9	27,587	-0.04%
2023/06/02	2	61.30	1	61.50	61.50	1	27,811	0.00%
2023/06/01	4	60.98	2	60.70	61.40	2	28,459	0.01%
2023/05/31	2	61.30	5	61.30	60.80	-3	29,434	-0.01%
2023/05/30	2.1	61.56	2	61.55	61.30	0.1	29,898	0.00%
2023/05/29	2.3	62.09	2	62.00	62.00	0.3	30,085	0.00%
2023/05/26	2	61.20	3	61.30	61.30	-1	30,598	0.00%
2023/05/25	3.1	61.34	1	61.20	61.10	2.1	31,159	0.01%
2023/05/24	1	61.80	6	62.05	61.90	-5	31,696	-0.02%
2023/05/23	2	61.75	5.1	61.90	61.70	-3.1	32,291	-0.01%
2023/05/22	3.2	61.82	3	61.97	62.10	0.2	32,291	0.00%
2023/05/19	8	61.23	5.1	61.30	61.30	2.9	32,218	0.01%
2023/05/18	1	61.10	4.9	61.40	61.30	-3.9	32,251	-0.01%
2023/05/17	1	61.40	0	0.00	61.20	1	32,327	0.00%
2023/05/16	6.2	61.03	6	61.13	60.90	0.2	32,444	0.00%
2023/05/15	4.4	59.90	6	60.67	61.20	-1.6	32,668	0.00%
2023/05/12	8.2	60.46	11	60.41	60.20	-2.9	32,769	-0.01%
2023/05/11	13.1	60.50	5	60.10	60.10	8.1	32,791	0.02%
2023/05/10	2	61.45	5	61.32	61.60	-3	32,647	-0.01%
2023/05/09	3.2	60.68	0	60.80	60.30	3.2	32,509	0.01%
2023/05/08	7.2	60.59	1	60.50	60.50	6.2	32,727	0.02%
2023/05/05	2	61.05	6	61.12	61.20	-4	33,125	-0.01%
2023/05/04	6	60.92	0	0.00	60.80	6	33,362	0.02%
2023/05/03	13	60.94	3	61.30	60.70	10	33,379	0.03%
2023/05/02	6.1	61.59	0	0.00	61.90	6.1	33,340	0.02%
2023/04/28	1	63.20	3	62.90	63.10	-2	33,450	-0.01%
2023/04/27	11.2	61.71	0.1	62.10	61.70	11.1	33,449	0.03%
2023/04/26	4.3	62.59	0	0.00	62.40	4.3	33,449	0.01%
2023/04/25	51.6	63.73	5	64.10	63.70	46.6	33,282	0.14%
2023/04/24	5	64.66	2	64.90	64.70	3	33,348	0.01%
2023/04/21	24.4	65.36	0	0.00	64.90	24.4	33,497	0.07%
2023/04/20	52	66.50	7	66.57	66.40	45	33,407	0.13%
2023/04/19	2.7	66.11	3	65.80	66.00	-0.3	33,575	0.00%
2023/04/18	3.6	66.75	5	67.40	66.40	-1.4	33,590	0.00%
2023/04/17	9	67.59	5.1	67.58	67.70	3.9	33,504	0.01%
2023/04/14	5.1	66.84	12	66.86	66.80	-6.9	33,500	-0.02%
2023/04/13	1	66.50	0	0.00	66.30	1	33,627	0.00%
2023/04/12	3.1	66.24	6	66.37	66.40	-2.9	33,872	-0.01%
2023/04/11	2	65.85	4	65.93	65.60	-2	33,885	-0.01%
2023/04/10	7	65.86	3	66.07	65.70	4	34,120	0.01%
2023/04/07	3.1	65.06	10.1	65.28	65.60	-7	34,136	-0.02%
2023/04/06	103	64.69	2	64.80	64.00	101	34,381	0.29%	大買/鉅額交易
2023/03/31	10	64.27	1	63.80	64.30	9	34,969	0.03%
2023/03/30	9	63.39	1	63.30	63.30	8	37,128	0.02%
2023/03/29	4	63.65	1	64.30	63.50	3	38,375	0.01%
2023/03/28	1.3	64.22	10	64.15	64.00	-8.7	39,630	-0.02%
2023/03/27	11.1	64.26	7	64.23	64.20	4.1	41,065	0.01%
2023/03/24	2	64.05	16	64.09	64.20	-14	43,592	-0.03%
2023/03/23	14.1	64.40	2	64.20	64.10	12.1	43,772	0.03%
2023/03/22	2.1	65.54	5	65.78	65.30	-2.9	43,827	-0.01%
2023/03/21	5	65.30	0	0.00	65.10	5	44,274	0.01%
2023/03/20	5.1	66.02	8	65.90	65.80	-3	44,251	-0.01%
2023/03/17	7.1	65.15	5	65.34	65.40	2.1	44,367	0.00%
2023/03/16	39.9	65.35	1	66.00	64.70	38.9	44,186	0.09%
2023/03/15	24.1	67.49	15	67.59	66.50	9.1	43,768	0.02%
2023/03/14	31.1	67.68	12	67.76	67.50	19.1	43,133	0.04%
2023/03/13	31.1	69.14	30	69.11	69.10	1.1	42,354	0.00%
2023/03/10	169.1	68.71	98	69.38	68.70	71.1	41,250	0.17%	大買/
2023/03/09	5	66.84	3	67.03	67.00	2	38,207	0.01%
2023/03/08	11.4	66.41	3	66.33	66.30	8.4	38,303	0.02%
2023/03/07	20.1	67.40	1	67.30	67.40	19.1	38,327	0.05%
2023/03/06	20	67.58	13	67.35	67.50	7	38,351	0.02%
2023/03/03	19	66.66	13	66.50	67.10	6	38,223	0.02%
2023/03/02	4.1	65.64	25	65.36	65.60	-20.9	37,646	-0.06%
2023/03/01	4	63.50	2.5	64.00	63.80	1.5	37,249	0.00%
2023/02/24	3	64.63	16	64.76	64.60	-13	37,154	-0.03%
2023/02/23	10.5	64.20	6	64.13	64.30	4.5	36,786	0.01%
2023/02/22	14.6	62.94	31	62.92	62.60	-16.4	36,541	-0.04%
2023/02/21	6	61.58	12.5	61.74	62.80	-6.5	36,156	-0.02%
2023/02/20	4.5	59.84	1	60.50	60.50	3.5	36,047	0.01%
2023/02/17	1	59.80	0	0.00	59.80	1	36,564	0.00%
2023/02/16	0	60.30	0	0.00	60.30	0	37,101	0.00%
2023/02/15	7	60.23	3	60.60	60.00	4	38,017	0.01%
2023/02/14	6.1	60.44	8.2	60.33	60.70	-2.1	38,376	-0.01%
2023/02/13	7.1	59.09	3	58.87	59.00	4.1	38,820	0.01%
2023/02/10	3.1	60.61	6	61.20	60.60	-2.9	39,575	-0.01%
2023/02/08	1.2	61.93	0	0.00	61.80	1.2	40,532	0.00%
2023/02/07	2	61.75	0	0.00	61.70	2	40,938	0.00%
2023/02/06	18	61.96	1	62.00	61.70	17	41,610	0.04%
2023/02/03	13	64.41	6	64.22	63.60	7	41,807	0.02%
2023/02/02	1.1	63.14	11	63.17	63.50	-9.9	41,682	-0.02%
2023/02/01	3	62.43	2	62.70	62.40	1	41,946	0.00%
2023/01/31	2	62.20	16	62.36	62.50	-14	42,304	-0.03%
2023/01/30	4	61.38	3	61.57	61.30	1	42,519	0.00%
2023/01/17	0	0.00	11.5	61.91	62.00	-11.5	42,507	-0.03%
2023/01/16	42.6	60.90	10	61.00	61.10	32.6	42,923	0.08%
2023/01/13	3	61.93	1	62.10	61.90	2	42,948	0.00%
2023/01/12	9.1	62.53	8	62.30	62.00	1.1	43,652	0.00%
2023/01/11	2	63.31	4	63.80	63.20	-2	43,990	0.00%
2023/01/10	6.3	63.25	5	63.68	62.90	1.3	44,451	0.00%
2023/01/09	5	63.28	1	62.90	63.30	4	45,826	0.01%
2023/01/06	14	63.76	11	63.85	63.60	3	46,392	0.01%
2023/01/05	14	64.03	11	64.47	63.70	3	46,811	0.01%
2023/01/04	14.2	64.06	2	64.00	63.50	12.2	47,306	0.03%
2023/01/03	3.2	64.90	0	0.00	64.60	3.2	47,512	0.01%
2022/12/30	3.1	65.63	5	65.82	65.50	-2	47,447	0.00%
2022/12/29	5	64.14	7	64.29	64.80	-2	47,766	0.00%
2022/12/28	6	64.18	1	63.90	63.90	5	48,395	0.01%
2022/12/27	13	65.85	4	65.63	65.10	9	48,879	0.02%
2022/12/26	15.2	65.86	5	65.80	65.00	10.2	49,611	0.02%
2022/12/23	12.1	67.02	11	67.10	67.30	1.1	49,849	0.00%
2022/12/22	23.1	67.81	38	67.87	68.00	-14.9	49,962	-0.03%
2022/12/21	11	65.85	17	65.95	65.70	-6	48,536	-0.01%
2022/12/20	10.1	64.73	16	65.40	63.90	-5.9	48,045	-0.01%
2022/12/19	23.1	65.66	16	65.72	64.30	7.1	48,056	0.01%
2022/12/16	27.1	65.50	49	65.21	65.30	-21.9	47,130	-0.05%
2022/12/15	7	62.56	6	62.97	62.80	1	45,315	0.00%
2022/12/14	7	62.11	0	0.00	62.00	7	46,068	0.02%
2022/12/13	3	63.47	1	63.70	63.20	2	46,340	0.00%
2022/12/12	1	61.80	0	0.00	61.80	1	46,966	0.00%
2022/12/09	2.1	62.20	7	62.11	62.80	-4.9	47,494	-0.01%
2022/12/08	1	60.70	4.3	61.01	61.00	-3.3	47,928	-0.01%
2022/12/07	4	61.53	5.7	61.45	60.90	-1.7	48,316	0.00%
2022/12/06	4.1	62.75	7	62.87	61.70	-2.9	48,303	-0.01%
2022/12/05	6	64.02	6	64.28	63.80	0	48,689	0.00%
2022/12/02	7	65.00	1	64.70	64.80	6	49,137	0.01%
2022/12/01	13.2	66.94	8	67.26	65.40	5.2	49,641	0.01%
2022/11/30	3	65.90	5	65.88	66.10	-2	49,206	0.00%
2022/11/29	6.1	64.11	25	64.01	65.10	-18.9	49,503	-0.04%
2022/11/28	20.1	63.66	2	63.60	63.50	18.1	50,617	0.04%
2022/11/25	2.6	65.71	3	65.63	64.90	-0.4	50,539	0.00%
2022/11/24	2	63.30	14	63.84	64.60	-12	50,633	-0.02%
2022/11/23	5.8	62.73	4	62.60	62.50	1.8	50,427	0.00%
2022/11/22	5	61.66	5	62.22	61.70	0	50,768	0.00%
2022/11/21	36	62.10	5.1	61.91	61.40	30.9	50,760	0.06%
2022/11/18	23	63.58	2	63.75	63.00	21	50,662	0.04%
2022/11/17	4	64.55	0	0.00	64.80	4	50,562	0.01%
2022/11/16	6	65.28	4	64.70	64.60	2	50,600	0.00%
2022/11/15	16.1	65.69	7	65.97	65.30	9.1	50,611	0.02%
2022/11/14	8.1	66.00	25	66.00	66.20	-17	50,242	-0.03%
2022/11/11	28.2	64.98	9	65.87	65.20	19.2	49,814	0.04%
2022/11/10	6	64.00	9	64.51	64.30	-3	49,247	-0.01%
2022/11/09	12	63.63	13	64.02	64.50	-1	49,377	0.00%
2022/11/08	14	63.91	10	64.28	63.40	4	49,893	0.01%
2022/11/07	3	62.17	31.5	62.23	62.30	-28.5	49,150	-0.06%
2022/11/04	18	60.39	33	60.97	61.20	-15	48,969	-0.03%
2022/11/03	4.7	59.93	12.2	59.85	60.20	-7.5	48,969	-0.02%
2022/11/02	13	60.25	12	60.77	59.80	1	49,333	0.00%
2022/11/01	19	59.29	11	59.65	59.10	8	49,288	0.02%
2022/10/31	9	60.29	15.1	60.55	60.20	-6.1	49,669	-0.01%
2022/10/28	37	60.98	0	0.00	60.60	37	49,591	0.07%
2022/10/27	6	61.52	30	61.96	63.20	-24	49,294	-0.05%
2022/10/26	28	60.46	27.1	61.52	61.90	0.9	49,355	0.00%
2022/10/25	3	61.67	1	62.20	61.50	2	49,192	0.00%
2022/10/24	7.1	63.00	11	63.18	62.10	-4	49,952	-0.01%
2022/10/21	8.1	61.41	2	62.15	61.00	6.1	49,859	0.01%
2022/10/20	11	59.77	8	59.96	61.80	3	49,937	0.01%
2022/10/19	17.1	63.23	21	63.41	63.00	-3.9	49,334	-0.01%
2022/10/18	3	61.87	19	61.78	61.90	-16	49,242	-0.03%
2022/10/17	23.1	58.54	38.1	58.22	60.00	-14.9	49,301	-0.03%
2022/10/14	18	62.49	34	62.63	62.80	-16	48,372	-0.03%
2022/10/13	17.1	59.71	12	60.27	59.30	5.1	48,140	0.01%
2022/10/12	43.1	61.53	16	62.13	61.60	27.1	48,515	0.06%
2022/10/11	25.2	63.93	28	64.07	63.70	-2.8	48,132	-0.01%
2022/10/07	26.1	65.15	32	64.98	65.10	-5.9	48,274	-0.01%
2022/10/06	20	63.55	11	64.14	65.00	9	48,762	0.02%
2022/10/05	19	65.18	26.5	65.06	64.70	-7.5	48,742	-0.02%
2022/10/04	17	63.68	30	64.03	63.80	-13	48,954	-0.03%
2022/10/03	19	62.97	20	63.19	63.50	-1	48,972	0.00%
2022/09/30	18.5	59.98	30	60.35	61.50	-11.5	49,276	-0.02%
2022/09/29	9	60.96	3	60.83	59.90	6	49,257	0.01%
2022/09/28	57.1	61.77	55.3	61.44	60.30	1.8	49,185	0.00%
2022/09/27	16	63.47	41.1	63.49	63.80	-25.1	49,868	-0.05%
2022/09/26	40.4	62.97	12.5	62.30	61.60	27.9	50,080	0.06%
2022/09/23	12.5	67.94	10	68.22	67.40	2.5	50,087	0.00%
2022/09/22	22.4	67.43	25	66.40	66.50	-2.6	50,980	-0.01%
2022/09/21	12	69.38	45.2	69.34	68.90	-33.2	52,291	-0.06%
2022/09/20	14.2	69.20	13	69.32	68.50	1.2	53,657	0.00%
2022/09/19	22	69.32	11	69.72	68.00	11	54,545	0.02%
2022/09/16	33.5	71.40	30	71.81	73.50	3.5	55,737	0.01%
2022/09/15	21.2	72.84	40	73.22	72.60	-18.8	57,078	-0.03%
2022/09/14	9.8	69.62	3	71.13	71.80	6.8	58,063	0.01%
2022/09/13	12	71.80	11	71.63	71.10	1	58,936	0.00%
2022/09/12	49	70.33	64	70.02	71.00	-15	60,447	-0.02%
2022/09/08	19.1	68.00	19.1	68.00	67.80	0	60,618	0.00%
2022/09/07	14.1	69.20	8	69.08	69.60	6.1	60,925	0.01%
2022/09/06	13	71.19	10	71.07	70.60	3	60,618	0.00%
2022/09/05	23.5	70.77	17.1	70.78	70.80	6.4	60,842	0.01%
2022/09/02	39.1	73.38	17	71.72	71.10	22	60,915	0.04%
2022/09/01	3.1	77.50	5.1	77.17	76.80	-2	59,901	0.00%
2022/08/31	11.2	77.43	3	78.20	78.90	8.2	60,664	0.01%
2022/08/30	6	79.03	2	79.20	78.90	4	61,022	0.01%
2022/08/29	5.5	78.86	9	79.00	79.60	-3.5	60,912	-0.01%
2022/08/26	4.1	83.76	2	83.90	83.40	2.1	60,860	0.00%
2022/08/25	3.1	83.28	8	83.54	83.40	-4.9	60,824	-0.01%
2022/08/24	6	82.23	1	82.60	82.10	5	61,032	0.01%
2022/08/23	5	83.22	12	83.12	83.00	-7	61,445	-0.01%
2022/08/22	8.2	83.89	7	83.71	83.60	1.2	61,908	0.00%
2022/08/19	2	86.45	0	0.00	86.40	2	62,006	0.00%
2022/08/18	2	86.60	2	86.55	86.50	0	62,392	0.00%
2022/08/17	18	86.67	4	86.75	86.40	14	62,883	0.02%
2022/08/16	10	86.34	4	85.95	86.00	6	63,549	0.01%
2022/08/15	15.4	87.86	20	87.77	87.50	-4.6	65,024	-0.01%
2022/08/12	5	91.54	7	91.24	91.10	-2	64,330	0.00%
2022/08/11	10.1	91.78	10.2	91.60	91.00	-0.1	64,799	0.00%
2022/08/10	15	92.13	4	91.88	91.10	11	64,739	0.02%
2022/08/09	15	92.72	12.3	92.69	93.30	2.8	64,922	0.00%
2022/08/08	8.5	89.81	12.1	89.57	91.10	-3.6	65,189	-0.01%
2022/08/05	7	89.93	19	89.92	90.50	-12	64,822	-0.02%
2022/08/04	12	86.03	13	86.92	87.50	-1	64,639	0.00%
2022/08/03	3	87.60	5	88.00	87.00	-2	64,774	0.00%
2022/08/02	11.2	87.57	6	87.43	87.50	5.2	65,237	0.01%
2022/08/01	4	89.73	4.1	89.83	90.00	-0.1	65,706	0.00%
2022/07/29	15	89.35	19.1	89.54	89.60	-4.1	66,156	-0.01%
2022/07/28	12	86.77	14	87.14	86.50	-2	66,003	0.00%
2022/07/27	8	87.56	6	87.78	88.20	2	66,676	0.00%
2022/07/26	12	86.69	8	86.83	86.70	4	66,726	0.01%
2022/07/25	9	86.81	2	87.00	86.90	7	67,735	0.01%
2022/07/22	5	89.08	11	88.95	89.50	-6	67,498	-0.01%
2022/07/21	7	87.99	14	88.16	88.30	-7	67,386	-0.01%
2022/07/20	18.1	87.18	6.8	87.34	86.60	11.3	67,091	0.02%
2022/07/19	7.2	87.20	10	87.48	87.80	-2.8	67,290	0.00%
2022/07/18	5	86.78	5	86.56	85.60	0	67,138	0.00%
2022/07/15	25.6	86.24	17.1	86.23	86.00	8.5	67,442	0.01%
2022/07/14	12	86.12	29	86.05	87.50	-17	67,226	-0.03%
2022/07/13	9	84.41	7	84.91	83.90	2	66,766	0.00%
2022/07/12	18.1	82.52	25.4	82.40	82.10	-7.2	66,490	-0.01%
2022/07/11	5.1	87.57	8.4	87.59	88.20	-3.3	65,798	-0.01%
2022/07/08	9.1	86.14	18.1	86.41	86.50	-9.1	65,521	-0.01%
2022/07/07	7.4	81.51	12	81.97	83.20	-4.6	64,780	-0.01%
2022/07/06	18	81.32	16	81.63	80.30	2	64,637	0.00%
2022/07/05	24	82.30	27.6	81.52	82.10	-3.6	64,396	-0.01%
2022/07/04	11.7	78.45	39	76.92	78.20	-27.3	63,460	-0.04%
2022/07/01	15.2	80.41	14	80.11	77.80	1.2	63,137	0.00%
2022/06/30	33.4	82.49	35.2	82.53	82.30	-1.8	62,173	0.00%
2022/06/29	27.8	87.17	18	87.49	85.50	9.8	61,324	0.02%
2022/06/28	45.2	88.77	41.3	89.76	91.70	3.9	59,592	0.01%
2022/06/27	4.1	85.31	13	86.05	86.10	-9	57,684	-0.02%
2022/06/24	69.7	99.12	29.1	99.73	98.30	40.6	56,688	0.07%
2022/06/23	28.4	98.01	29	98.88	96.20	-0.6	55,115	0.00%
2022/06/22	20.3	104.39	24	103.35	101.00	-3.8	54,660	-0.01%
2022/06/21	19.1	110.40	11	110.00	109.50	8	53,484	0.02%
2022/06/20	33.6	113.64	16	110.97	111.50	17.6	52,638	0.03%
2022/06/17	12	117.75	6	117.34	119.50	6	51,241	0.01%
2022/06/16	17.2	119.99	7	117.86	117.00	10.2	51,178	0.02%
2022/06/15	3	122.83	6	123.83	122.00	-3	51,700	-0.01%
2022/06/14	10	120.65	12.1	122.12	123.50	-2.1	54,011	0.00%
2022/06/13	15.5	121.45	14	122.11	120.50	1.5	58,139	0.00%
2022/06/10	7	125.29	8	125.31	126.00	-1	62,125	0.00%
2022/06/09	24	126.75	11	127.05	126.50	13	64,603	0.02%
2022/06/08	9.1	129.38	26	129.65	130.00	-16.9	64,840	-0.03%
2022/06/07	2	126.75	2	127.50	127.00	0	65,936	0.00%
2022/06/06	5	127.50	6	127.75	126.50	-1	68,012	0.00%
2022/06/02	4	126.13	3	126.50	126.50	1	70,608	0.00%
2022/06/01	5	125.50	7	126.29	126.00	-2	74,008	0.00%
2022/05/31	11	125.36	8	124.81	124.50	3	78,382	0.00%
2022/05/30	17	127.26	19	127.24	127.00	-2	79,315	0.00%
2022/05/27	3	127.17	24	127.46	128.00	-21	79,731	-0.03%
2022/05/26	8	126.50	8	126.68	125.50	0	80,643	0.00%
2022/05/25	13	126.73	14	126.68	127.00	-1	81,062	0.00%
2022/05/24	20	127.15	15	126.77	125.00	5	81,523	0.01%
2022/05/23	27	124.94	49.3	123.97	127.00	-22.3	81,311	-0.03%
2022/05/20	24	117.48	14.1	117.33	117.50	9.9	80,820	0.01%
2022/05/19	8.3	113.63	13	113.00	115.00	-4.7	81,893	-0.01%
2022/05/18	12	117.58	5	117.20	117.50	7	82,686	0.01%
2022/05/17	21.4	117.51	16	117.75	116.50	5.4	82,835	0.01%
2022/05/16	14.3	119.74	4	119.13	119.00	10.3	82,318	0.01%
2022/05/13	6	123.83	6	123.25	123.50	0	81,633	0.00%
2022/05/12	18.1	122.69	8	121.88	121.00	10.1	82,357	0.01%
2022/05/11	6.2	125.42	7	126.50	124.00	-0.8	82,420	0.00%
2022/05/10	12	126.21	5	126.00	127.50	7	82,463	0.01%
2022/05/09	50.3	127.17	29	127.60	126.00	21.3	82,564	0.03%
2022/05/06	8.1	128.71	36	129.79	130.50	-27.9	83,956	-0.03%
2022/05/05	18	130.72	19.1	129.92	130.00	-1.1	84,000	0.00%
2022/05/04	21	129.93	39.4	130.36	130.00	-18.4	83,662	-0.02%
2022/05/03	3	126.00	1	125.00	126.50	2	83,182	0.00%
2022/04/29	3	126.00	21	125.29	126.00	-18	83,396	-0.02%
2022/04/28	10	121.60	8	121.69	120.50	2	83,043	0.00%
2022/04/27	9.3	119.65	7	118.79	121.00	2.3	83,084	0.00%
2022/04/26	4	122.00	3	121.33	121.00	1	83,162	0.00%
2022/04/25	23.3	122.24	7.1	121.72	121.50	16.2	83,168	0.02%
2022/04/22	17.2	125.86	18.1	125.73	126.50	-0.9	82,614	0.00%
2022/04/21	12	125.67	11.3	125.73	125.00	0.7	82,619	0.00%
2022/04/20	6	123.83	10	124.55	123.50	-4	82,611	0.00%
2022/04/19	6	123.17	16	123.50	123.00	-10	82,899	-0.01%
2022/04/18	10.1	121.80	3	121.50	121.00	7.1	83,044	0.01%
2022/04/15	5.2	122.92	7	123.64	124.00	-1.9	83,260	0.00%
2022/04/14	9.2	123.74	5	122.50	122.00	4.2	83,333	0.01%
2022/04/13	10	123.55	21	123.52	124.50	-11	83,224	-0.01%
2022/04/12	16.3	120.39	11	120.50	120.00	5.3	83,001	0.01%
2022/04/11	11.1	123.95	8	122.88	121.50	3.1	82,677	0.00%
2022/04/08	3.1	123.52	19	123.08	124.00	-15.9	83,699	-0.02%
2022/04/07	27	121.20	11	120.41	119.00	16	84,236	0.02%
2022/04/06	13.3	123.63	1	123.50	123.50	12.3	83,973	0.01%
2022/04/01	19	125.50	15	125.67	126.50	4	84,317	0.00%
2022/03/31	10	124.10	8	124.31	124.50	2	83,818	0.00%
2022/03/30	10.1	124.24	6.2	124.73	124.00	3.9	83,671	0.00%
2022/03/29	3.1	124.01	10	124.40	123.50	-6.9	83,578	-0.01%
2022/03/28	17.3	120.44	24.3	120.57	122.50	-7	83,389	-0.01%
2022/03/25	42.6	124.12	3.5	123.00	122.00	39.1	83,417	0.05%
2022/03/24	20	129.45	1	128.00	128.00	19	82,453	0.02%
2022/03/23	7.2	130.22	4.7	130.85	130.50	2.5	82,569	0.00%
2022/03/22	14.1	130.43	8	130.63	129.50	6.1	82,630	0.01%
2022/03/21	15	130.27	15	130.90	131.50	0	83,027	0.00%
2022/03/18	46.2	130.09	33	130.52	130.00	13.2	83,743	0.02%
2022/03/17	39	130.77	40	130.93	133.00	-1	83,304	0.00%
2022/03/16	111.4	127.15	101	126.78	127.00	10.4	81,632	0.01%	大買/大賣/
2022/03/15	91.9	132.53	67	132.96	130.00	24.9	77,870	0.03%
2022/03/14	37.1	130.58	52.2	130.55	132.50	-15.1	75,063	-0.02%
2022/03/11	15.1	124.74	19	125.34	125.50	-3.9	74,144	-0.01%
2022/03/10	49	127.68	36.1	126.75	124.00	12.9	74,720	0.02%
2022/03/09	37.2	122.59	41.3	123.21	125.50	-4.2	74,426	-0.01%
2022/03/08	57.2	121.03	45	121.88	118.00	12.2	75,309	0.02%
2022/03/07	50.2	129.33	35	130.93	125.50	15.2	73,027	0.02%
2022/03/04	57.1	131.73	74.5	132.92	133.00	-17.4	70,755	-0.02%
2022/03/03	42.1	123.77	48.2	124.40	125.00	-6.1	67,329	-0.01%
2022/03/02	23.1	121.28	19	120.40	120.50	4	67,365	0.01%
2022/03/01	22	119.52	20.6	120.06	120.50	1.4	67,492	0.00%
2022/02/25	10	115.75	20.1	115.95	115.50	-10	66,518	-0.02%
2022/02/24	36.2	114.05	24	113.71	112.50	12.2	66,509	0.02%
2022/02/23	30.1	115.75	40.1	115.70	116.00	-10	66,667	-0.01%
2022/02/22	35.4	113.62	21	113.52	113.50	14.4	66,784	0.02%
2022/02/21	12.1	119.42	43.6	119.49	119.50	-31.5	66,056	-0.05%
2022/02/18	27	115.39	97	113.93	116.50	-70	65,633	-0.11%
2022/02/17	9	113.05	9.1	112.24	112.00	-0.1	65,389	0.00%
2022/02/16	3	112.83	22	112.91	112.50	-19	65,849	-0.03%
2022/02/15	1.1	111.02	1	111.00	111.00	0.1	67,216	0.00%
2022/02/14	36	113.12	38	112.92	110.50	-2	69,698	0.00%
2022/02/11	19.3	113.05	20	113.70	112.00	-0.8	70,922	0.00%
2022/02/10	14.1	113.00	16	113.53	114.00	-1.9	73,391	0.00%
2022/02/09	30.1	113.35	28.2	112.31	112.00	1.9	75,972	0.00%
2022/02/08	77.2	113.38	54.4	112.99	112.50	22.9	76,404	0.03%
2022/02/07	5	102.20	19.1	103.17	108.00	-14.1	75,977	-0.02%
2022/01/26	22	98.53	22	98.65	98.60	0	77,797	0.00%
2022/01/25	18	97.64	14	96.24	95.10	4	78,903	0.01%
2022/01/24	12.1	98.20	14	98.46	99.90	-2	79,863	0.00%
2022/01/21	24.1	100.93	13.1	99.82	99.00	11	81,531	0.01%
2022/01/20	22	104.00	7	104.50	104.00	15	81,873	0.02%
2022/01/19	12	105.12	17	106.26	104.00	-5	82,182	-0.01%
2022/01/18	17.1	106.94	11	106.82	106.50	6.1	82,578	0.01%
2022/01/17	6.1	105.26	5	105.50	105.50	1.1	84,025	0.00%
2022/01/14	10	105.30	13	104.96	107.50	-3	85,320	0.00%
2022/01/13	9.3	107.57	5	107.30	105.00	4.3	85,258	0.00%
2022/01/12	17.1	109.50	2.2	109.18	108.00	14.9	85,586	0.02%
2022/01/11	10	112.65	7	113.22	112.00	3	86,061	0.00%
2022/01/10	11.1	110.46	10	111.35	111.50	1.1	88,288	0.00%
2022/01/07	10.1	113.89	13	113.15	113.50	-2.9	88,943	0.00%
2022/01/06	7.1	115.07	6.1	115.35	114.50	0.9	90,871	0.00%
2022/01/05	12.1	115.38	4	115.00	115.00	8.1	92,607	0.01%
2022/01/04	18	114.83	16	114.47	115.50	2	94,435	0.00%
2022/01/03	33.3	115.52	22	116.77	114.50	11.3	95,492	0.01%
2021/12/30	16.2	121.66	9.1	121.01	121.00	7.1	96,085	0.01%
2021/12/29	14.1	125.00	4	125.38	124.50	10.1	96,956	0.01%
2021/12/28	8.2	125.19	9	125.56	125.00	-0.8	99,686	0.00%
2021/12/27	3	123.00	0	0.00	122.50	3	102,126	0.00%
2021/12/24	4.1	122.66	3.2	122.50	122.50	0.9	104,474	0.00%
2021/12/23	4	124.38	5	124.10	122.50	-1	104,848	0.00%
2021/12/22	2.1	125.02	2	125.00	124.00	0.1	105,445	0.00%
2021/12/21	7	125.36	7	124.50	125.50	0	106,154	0.00%
2021/12/20	6	123.24	5.6	122.05	122.00	0.5	106,601	0.00%
2021/12/17	9	123.83	10.4	124.72	123.50	-1.4	107,404	0.00%
2021/12/16	7	123.36	8	123.81	122.00	-1	107,424	0.00%
2021/12/15	13	120.96	10	120.80	122.50	3	107,772	0.00%
2021/12/14	18.1	122.88	13.2	121.78	120.00	4.9	108,598	0.00%
2021/12/13	8	127.75	17.2	128.35	127.50	-9.2	107,638	-0.01%
2021/12/10	22.3	125.05	29.4	124.84	124.00	-7.1	107,904	-0.01%
2021/12/09	9.1	127.73	29	128.22	128.50	-19.9	108,286	-0.02%
2021/12/08	38.2	129.58	27.1	128.67	127.00	11.1	108,570	0.01%
2021/12/07	39	126.72	46.2	126.47	126.50	-7.2	108,326	-0.01%
2021/12/06	20.2	126.15	23.4	125.86	125.50	-3.2	107,348	0.00%
2021/12/03	34	123.12	18.3	123.15	121.00	15.7	107,425	0.01%
2021/12/02	23.2	120.13	41.3	120.40	122.00	-18.1	108,920	-0.02%
2021/12/01	14	115.18	17	115.29	115.00	-3	108,146	0.00%
2021/11/30	6	113.33	17.1	114.03	115.50	-11.1	109,446	-0.01%
2021/11/29	20	110.65	29	111.50	110.00	-9	110,108	-0.01%
2021/11/26	32.1	110.95	66	109.94	108.50	-33.9	111,251	-0.03%
2021/11/25	16	113.78	29	113.38	114.50	-13	111,468	-0.01%
2021/11/24	7	111.00	6	111.33	111.00	1	111,235	0.00%
2021/11/23	6	111.42	7	111.86	111.00	-1	112,812	0.00%
2021/11/22	14	109.93	14	111.07	110.50	0	114,198	0.00%
2021/11/19	27.1	109.02	20	109.05	107.50	7.1	114,975	0.01%
2021/11/18	18	110.17	14	109.14	109.50	4	117,677	0.00%
2021/11/17	16	107.81	9	109.11	107.50	7	121,270	0.01%
2021/11/16	9	107.28	13	108.12	110.00	-4	123,103	0.00%
2021/11/15	11	107.45	9	105.61	105.00	2	127,419	0.00%
2021/11/12	34.1	107.13	33	107.67	106.50	1.1	131,716	0.00%
2021/11/11	39	110.39	44	109.85	106.00	-5	132,977	0.00%
2021/11/10	51	117.33	41.3	117.97	115.00	9.8	135,003	0.01%
2021/11/09	135	117.29	107.1	118.01	116.00	28	140,209	0.02%	大買/大賣/
2021/11/08	59	111.62	86.2	112.74	118.00	-27.2	142,061	-0.02%
2021/11/05	38	106.32	36	106.74	107.50	2	139,337	0.00%
2021/11/04	47.1	109.71	31	109.00	106.00	16.1	138,354	0.01%
2021/11/03	107.1	107.63	34.2	107.02	108.50	73	136,510	0.05%	大買/
2021/11/02	10.1	100.27	19	100.63	101.50	-9	134,128	-0.01%
2021/11/01	62.1	98.87	156	99.06	98.00	-93.9	132,545	-0.07%	大賣/
2021/10/29	120	94.98	33.2	95.08	96.50	86.8	131,175	0.07%	大買/
2021/10/28	20	91.58	25	91.88	90.60	-5	129,241	0.00%
2021/10/27	5	89.52	4.5	89.48	89.30	0.5	128,450	0.00%
2021/10/26	14	90.14	24	90.13	90.40	-10	128,539	-0.01%
2021/10/25	34	88.31	61	89.41	89.50	-27	128,190	-0.02%
2021/10/22	94	86.25	51	86.28	85.10	43	134,285	0.03%
2021/10/21	7	89.80	15	89.97	89.30	-8	138,034	-0.01%
2021/10/20	18.1	89.39	17	90.06	88.30	1	141,419	0.00%
2021/10/19	27	89.36	17	89.40	88.00	10	147,572	0.01%
2021/10/18	52.4	86.57	55.1	86.60	89.00	-2.7	153,817	0.00%
2021/10/15	43	92.60	38	92.49	92.30	5	158,915	0.00%
2021/10/14	62.1	91.69	67.5	91.85	92.40	-5.4	165,462	0.00%
2021/10/13	48.1	89.86	47.4	90.18	88.50	0.6	169,792	0.00%
2021/10/12	35	90.20	38.2	89.46	87.40	-3.1	178,274	0.00%
2021/10/08	23.1	96.71	35.1	97.38	96.80	-12.1	182,954	-0.01%
2021/10/07	25.1	98.08	37	98.01	98.50	-12	193,894	-0.01%
2021/10/06	113.2	95.34	64	94.55	92.50	49.2	200,591	0.02%	大買/
2021/10/05	82.1	97.19	69	96.84	98.20	13.1	207,184	0.01%
2021/10/04	49.2	100.18	107.9	98.47	97.20	-58.7	213,430	-0.03%	大賣/
2021/10/01	35.1	110.11	35.1	112.86	108.00	0.1	221,206	0.00%
2021/09/30	8	117.88	11	118.14	119.50	-3	228,637	0.00%
2021/09/29	24.1	117.65	20	116.90	116.50	4.1	234,860	0.00%
2021/09/28	24.2	120.06	14	120.14	119.00	10.2	235,128	0.00%
2021/09/27	20	127.12	17.2	125.78	124.50	2.9	235,404	0.00%
2021/09/24	21.1	125.62	21	126.21	126.50	0.1	235,906	0.00%
2021/09/23	10	121.85	15	122.50	121.50	-5	235,844	0.00%
2021/09/22	17	119.59	10	119.95	119.50	7	236,684	0.00%
2021/09/17	33	121.35	35	122.09	123.00	-2	237,068	0.00%
2021/09/16	22	119.64	11	119.23	118.00	11	236,470	0.00%
2021/09/15	57.2	118.77	63.2	118.36	121.50	-6	236,838	0.00%
2021/09/14	94.1	122.48	138	118.87	117.50	-44	237,316	-0.02%	大賣/
2021/09/13	139	126.43	50.1	126.88	124.50	88.9	237,488	0.04%	大買/
2021/09/10	30	121.92	35	122.23	125.50	-5	246,873	0.00%
2021/09/09	51	120.12	35	120.99	121.50	16	257,351	0.01%
2021/09/08	46	120.61	55	120.12	122.00	-9	263,381	0.00%
2021/09/07	111	119.89	111	119.43	120.50	0	272,442	0.00%	大買/大賣/
2021/09/06	79.2	116.20	53.5	116.16	113.00	25.6	276,298	0.01%
2021/09/03	44.2	122.86	29.3	120.65	120.50	15	281,059	0.01%
2021/09/02	40.1	125.22	42	125.81	126.00	-1.9	284,216	0.00%
2021/09/01	85.2	128.19	65.1	129.03	125.00	20.2	287,620	0.01%
2021/08/31	46.1	133.52	72	134.78	133.50	-25.9	289,436	-0.01%
2021/08/30	43	137.64	15.1	138.04	136.00	27.9	296,177	0.01%
2021/08/27	36.1	137.52	31	138.48	137.00	5.1	301,757	0.00%
2021/08/26	30.1	138.81	34	136.85	140.00	-3.9	307,355	0.00%
2021/08/25	83.3	136.72	80.1	135.99	138.50	3.2	313,162	0.00%
2021/08/24	73.1	139.43	79	139.39	134.50	-5.9	317,742	0.00%
2021/08/23	98	139.32	88.3	139.61	139.50	9.7	322,119	0.00%
2021/08/20	60	128.75	57.2	129.19	130.50	2.9	325,644	0.00%
2021/08/19	129.1	132.49	129	133.48	126.50	0.1	335,133	0.00%	大買/大賣/
2021/08/18	113	126.70	135	127.65	136.50	-22	341,307	-0.01%	大買/大賣/
2021/08/17	48	127.98	58.2	128.52	124.50	-10.2	345,747	0.00%
2021/08/16	127	133.37	108	133.46	126.00	19	353,207	0.01%	大買/大賣/
2021/08/13	154.3	135.44	156.1	136.27	133.00	-1.9	356,926	0.00%	大買/大賣/
2021/08/12	104	126.73	129.1	127.04	133.50	-25.1	361,288	-0.01%	大買/大賣/
2021/08/11	3	124.50	12	124.50	125.00	-9	362,298	0.00%
2021/08/10	12	132.17	11	128.00	130.00	1	366,350	0.00%
2021/08/09	0	136.00	3.1	132.98	132.50	-3.1	375,355	0.00%
2021/08/06	0	0.00	6.1	133.02	131.00	-6.1	385,819	0.00%
2021/08/05	4	126.00	6	125.50	125.50	-2	394,945	0.00%
2021/08/04	3	127.00	3	129.50	129.00	0	400,626	0.00%
2021/08/03	0	126.00	19	125.24	126.00	-19	409,286	0.00%
2021/08/02	0	122.50	7	124.14	120.00	-7	416,150	0.00%
2021/07/30	12.1	120.04	12.4	131.93	117.00	-0.3	423,521	0.00%
2021/07/29	0.1	122.33	33	126.23	129.50	-32.9	430,617	-0.01%
2021/07/28	322.5	119.21	378.2	118.22	118.00	-55.8	438,242	-0.01%	大買/大賣/
2021/07/27	237.7	126.56	87.3	128.56	122.50	150.4	443,452	0.03%	大買/鉅額交易
2021/07/26	83.3	140.71	85	141.09	136.00	-1.7	443,188	0.00%
2021/07/23	292	142.90	281.6	141.48	145.50	10.4	444,634	0.00%	大買/大賣/
2021/07/22	172.8	142.84	165.2	141.69	140.50	7.5	444,272	0.00%	大買/大賣/
2021/07/21	198.1	164.42	181.7	163.36	153.50	16.4	443,347	0.00%	大買/大賣/
2021/07/20	155.4	176.29	120.2	174.70	170.50	35.2	438,485	0.01%	大買/大賣/
2021/07/19	261.6	191.00	251.3	191.36	188.00	10.3	437,498	0.00%	大買/大賣/
2021/07/16	317.1	189.36	312.5	188.73	188.00	4.6	431,890	0.00%	大買/大賣/
2021/07/15	171.1	172.06	199	172.94	179.00	-27.9	421,928	-0.01%	大買/大賣/
2021/07/14	343.3	169.54	399.5	168.34	163.00	-56.2	415,579	-0.01%	大買/大賣/
2021/07/13	295.6	189.57	216	191.00	176.00	79.6	404,074	0.02%	大買/大賣/
2021/07/12	265.9	199.99	292.7	201.03	195.50	-26.8	395,926	-0.01%	大買/大賣/
2021/07/09	195	209.04	160.1	208.78	195.50	34.9	387,845	0.01%	大買/大賣/
2021/07/08	339.5	209.23	314.9	210.32	216.50	24.5	379,248	0.01%	大買/大賣/
2021/07/07	354.2	221.11	364.9	218.83	210.00	-10.7	368,918	0.00%	大買/大賣/
2021/07/06	80.3	206.75	124.1	210.08	216.50	-43.8	359,596	-0.01%	大賣/
2021/07/05	20.7	191.41	32.4	190.32	197.00	-11.7	353,712	0.00%
2021/07/02	22.1	191.68	13.2	190.98	191.00	8.9	356,844	0.00%
2021/07/01	45.3	193.45	20.2	192.15	196.00	25.1	356,879	0.01%
2021/06/30	14.1	176.20	24.2	175.27	182.50	-10.2	356,519	0.00%
2021/06/29	31.3	169.75	21	165.13	166.00	10.3	356,354	0.00%
2021/06/28	8.4	163.18	30	164.15	166.00	-21.6	356,036	-0.01%
2021/06/25	39.3	151.71	15.1	151.77	151.00	24.2	355,308	0.01%
2021/06/24	38.2	145.73	63	143.26	149.00	-24.9	355,062	-0.01%
2021/06/23	78.5	142.08	57.1	142.79	139.50	21.3	354,532	0.01%
2021/06/22	45.4	160.04	56	159.43	154.50	-10.6	353,074	0.00%
2021/06/21	328.3	158.62	292	157.78	158.50	36.3	352,224	0.01%	大買/大賣/
2021/06/18	276.2	145.70	284.3	146.07	149.50	-8.1	343,265	0.00%	大買/大賣/
2021/06/17	151.1	131.31	182.1	130.94	140.50	-31.1	335,123	-0.01%	大買/大賣/
2021/06/16	274.3	133.59	233.1	134.10	130.00	41.2	333,803	0.01%	大買/大賣/
2021/06/15	150.1	122.80	139	125.21	127.50	11.1	325,696	0.00%	大買/大賣/
2021/06/11	127.3	116.16	149	115.64	116.00	-21.7	322,158	-0.01%	大買/大賣/
2021/06/09	111	113.91	108	114.29	113.00	3	317,997	0.00%	大買/大賣/
2021/06/08	68	111.01	76	111.70	114.50	-8	317,367	0.00%
2021/06/07	223	109.96	152.3	108.68	107.00	70.7	316,138	0.02%	大買/大賣/
2021/06/04	123	116.07	122.1	116.25	115.50	0.9	310,473	0.00%	大買/大賣/
2021/06/03	169	114.53	166.1	114.10	112.50	2.9	305,815	0.00%	大買/大賣/
2021/06/02	196.2	114.31	193.3	113.82	111.00	2.9	300,491	0.00%	大買/大賣/
2021/06/01	101.3	104.83	174.2	106.13	112.50	-72.9	294,111	-0.02%	大買/大賣/
2021/05/31	304.1	108.35	288.2	107.08	102.50	15.9	289,013	0.01%	大買/大賣/
2021/05/28	285.3	108.31	291.1	107.34	108.00	-5.8	284,171	0.00%	大買/大賣/
2021/05/27	219	102.11	206.2	102.16	103.00	12.8	282,340	0.00%	大買/大賣/
2021/05/26	295.2	95.10	328.2	95.72	98.80	-33	273,176	-0.01%	大買/大賣/
2021/05/25	290.2	90.89	376.1	90.24	91.00	-85.9	264,602	-0.03%	大買/大賣/
2021/05/24	368.2	95.43	308.1	95.53	93.10	60.1	258,762	0.02%	大買/大賣/
2021/05/21	192.1	89.45	242.3	89.47	91.80	-50.2	254,732	-0.02%	大買/大賣/
2021/05/20	312.1	84.10	295	84.19	83.50	17.1	249,501	0.01%	大買/大賣/
2021/05/19	156.2	78.61	150.4	78.68	80.50	5.8	240,679	0.00%	大買/大賣/
2021/05/18	87.1	71.66	100	71.61	73.20	-12.9	240,357	-0.01%
2021/05/17	283.2	69.75	262.1	69.72	66.60	21.1	239,398	0.01%	大買/大賣/
2021/05/14	369.7	74.48	373.2	74.47	74.00	-3.6	231,834	0.00%	大買/大賣/
2021/05/13	243.5	82.01	286.2	81.67	79.20	-42.7	223,617	-0.02%	大買/大賣/
2021/05/12	199.4	92.50	231.2	93.88	87.90	-31.8	219,837	-0.01%	大買/大賣/
2021/05/11	246.4	99.19	152.7	99.92	97.60	93.7	217,333	0.04%	大買/大賣/
2021/05/10	221.4	96.97	205.4	97.49	100.50	16	211,021	0.01%	大買/大賣/
2021/05/07	208.2	87.34	244.6	87.98	91.50	-36.4	205,669	-0.02%	大買/大賣/
2021/05/06	324.1	86.62	302	86.50	84.30	22.1	199,980	0.01%	大買/大賣/
2021/05/05	291.3	83.55	256.5	84.13	87.00	34.8	194,188	0.02%	大買/大賣/
2021/05/04	512.1	84.87	472.3	85.62	80.00	39.8	188,143	0.02%	大買/大賣/
2021/05/03	79	86.07	91	86.90	87.70	-12	178,164	-0.01%
2021/04/29	120.3	74.85	85	76.34	79.80	35.2	176,200	0.02%	大買/
2021/04/28	183.3	75.23	180.1	74.99	75.00	3.2	175,065	0.00%	大買/大賣/
2021/04/27	165.1	70.37	240.2	71.20	72.00	-75.1	173,347	-0.04%	大買/大賣/
2021/04/26	29.1	65.37	44.6	65.31	66.40	-15.6	173,132	-0.01%
2021/04/23	228.2	58.99	183.8	59.30	60.40	44.4	171,013	0.03%	大買/大賣/
2021/04/22	9.2	65.17	20	68.00	59.60	-10.8	164,496	-0.01%
2021/04/21	1.6	61.65	45	62.68	62.70	-43.4	164,016	-0.03%
2021/04/20	29	54.85	2	54.40	57.00	27	164,103	0.02%
2021/04/19	1.1	55.26	3	54.83	55.00	-2	164,405	0.00%
2021/04/16	0	50.50	6	49.75	50.60	-6	164,100	0.00%
2021/04/15	0	47.35	2	46.33	46.70	-2	164,510	0.00%
2021/04/14	2.3	44.86	1	44.20	45.50	1.3	164,583	0.00%
2021/04/13	0.1	47.00	14	47.44	44.80	-14	164,633	-0.01%
2021/04/12	5	46.10	25	46.08	46.10	-20	164,629	-0.01%
2021/04/09	7	42.85	0	0.00	42.75	7	165,508	0.00%
2021/04/08	87	46.43	68.6	46.40	46.20	18.4	166,041	0.01%
2021/04/07	20.1	46.25	27.3	44.96	46.35	-7.2	163,315	0.00%
2021/04/06	8	43.04	33	41.46	44.15	-25	167,064	-0.01%
2021/04/01	8.1	39.63	14	39.38	40.15	-6	166,929	0.00%
2021/03/31	6	37.48	23.5	36.99	37.70	-17.5	168,610	-0.01%
2021/03/30	4	34.98	5	35.00	35.40	-1	170,852	0.00%
2021/03/29	5	35.60	8	35.23	35.25	-3	173,799	0.00%
2021/03/26	7	33.24	10	33.24	34.00	-3	177,613	0.00%
2021/03/25	2	32.79	117.9	32.51	32.50	-115.9	180,526	-0.06%	大賣/鉅額交易
2021/03/24	5	32.90	7	33.19	33.80	-2	183,190	0.00%
2021/03/23	48.4	34.49	13	33.23	33.50	35.4	183,605	0.02%
2021/03/22	41	35.46	57	35.53	35.85	-16	183,839	-0.01%
2021/03/19	316.5	32.76	275.1	32.67	32.60	41.4	183,461	0.02%	大買/大賣/
2021/03/18	255	31.63	220.5	31.88	31.90	34.5	179,519	0.02%	大買/大賣/
2021/03/17	135.3	30.70	140	30.81	31.30	-4.7	178,101	0.00%	大買/大賣/
2021/03/16	311	30.54	384.7	30.30	30.05	-73.7	175,723	-0.04%	大買/大賣/
2021/03/15	124.9	30.85	27.4	30.60	31.30	97.5	173,929	0.06%	大買/
2021/03/12	35	29.22	141.7	29.33	29.15	-106.7	171,598	-0.06%	大賣/鉅額交易
2021/03/11	54.6	28.64	83	28.96	28.10	-28.4	167,339	-0.02%
2021/03/10	315	28.06	213	27.98	28.00	102	164,597	0.06%	大買/大賣/鉅額交易
2021/03/09	237	26.86	226.6	27.07	27.60	10.5	162,088	0.01%	大買/大賣/
2021/03/08	10	27.03	32.1	26.92	26.80	-22.1	160,756	-0.01%
2021/03/05	108.1	26.82	119.1	26.44	26.05	-11	159,337	-0.01%	大買/大賣/
2021/03/04	16.1	26.91	19	27.09	26.60	-3	158,383	0.00%
2021/03/03	61	26.67	60.2	26.88	27.60	0.8	157,418	0.00%
2021/03/02	348.5	29.32	334.3	29.39	27.10	14.2	155,628	0.01%	大買/大賣/
2021/02/26	296	28.17	284.3	28.49	29.00	11.7	151,002	0.01%	大買/大賣/
2021/02/25	153	28.69	161.2	28.79	28.50	-8.2	148,592	-0.01%	大買/大賣/
2021/02/24	38	28.80	52.1	28.69	27.90	-14.1	146,173	-0.01%
2021/02/23	373	29.14	338.1	29.24	28.25	35	142,744	0.02%	大買/大賣/
2021/02/22	7	27.96	59.1	28.08	28.15	-52.1	136,924	-0.04%
2021/02/19	47	25.23	81	25.31	25.60	-34	134,800	-0.03%
2021/02/18	172	24.81	386	25.25	25.55	-214	132,533	-0.16%	大買/大賣/鉅額交易
2021/02/17	67	23.02	63	23.39	23.65	4	127,312	0.00%
2021/02/05	10	21.71	21	21.68	21.50	-11	124,684	-0.01%
2021/02/04	19	21.78	17	21.84	21.95	2	124,262	0.00%
2021/02/03	151.1	21.63	159	21.65	21.60	-7.9	123,587	-0.01%	大買/大賣/
2021/02/02	6.1	19.45	9	20.22	20.95	-3	119,774	0.00%
2021/02/01	7	19.21	4.6	19.17	19.05	2.5	118,145	0.00%
2021/01/29	73.1	20.12	4	19.60	19.75	69.1	116,569	0.06%
2021/01/28	83	20.70	66	20.61	20.70	17	115,488	0.01%
2021/01/27	18	21.36	12.3	20.92	20.80	5.8	114,260	0.01%
2021/01/26	20.1	22.61	17.1	22.20	21.60	3	112,583	0.00%
2021/01/25	41	23.29	15	23.29	23.00	26	110,642	0.02%
2021/01/22	23	21.63	17	21.75	22.60	6	108,188	0.01%
2021/01/21	24.3	21.28	15	21.34	20.85	9.3	105,576	0.01%
2021/01/20	209	21.36	442.2	20.15	20.20	-233.2	101,734	-0.23%	大買/大賣/鉅額交易
2021/01/19	256.2	24.36	42	23.57	21.85	214.2	97,764	0.22%	大買/鉅額交易
2021/01/18	2	23.35	2.2	22.12	23.80	-0.2	93,141	0.00%
2021/01/15	2.1	23.35	0	0.00	23.35	2.1	92,675	0.00%
2021/01/14	2	25.00	2	26.35	25.90	0	92,322	0.00%
2021/01/13	0	0.00	3	24.88	24.00	-3	91,662	0.00%
2021/01/12	7	25.70	0	0.00	25.70	7	90,925	0.01%
2021/01/11	2	28.28	30	28.23	28.55	-28	90,036	-0.03%
2021/01/08	2	26.00	19	26.16	27.30	-17	89,573	-0.02%
2021/01/07	217	25.95	16.2	25.95	25.95	200.8	88,545	0.23%	大買/鉅額交易
2021/01/06	3	31.25	2	29.90	28.80	1	87,849	0.00%
2021/01/05	2	31.20	8	31.31	32.00	-6	87,095	-0.01%
2021/01/04	28.4	31.30	11	31.52	32.15	17.4	86,404	0.02%
2020/12/31	6	28.22	24	28.53	29.25	-18	84,864	-0.02%
2020/12/30	22.5	27.11	39	26.15	27.50	-16.5	83,413	-0.02%
2020/12/29	93.2	27.52	214	27.59	27.90	-120.8	81,779	-0.15%	大賣/鉅額交易
2020/12/28	8	24.88	21	25.19	25.40	-13	76,844	-0.02%
2020/12/25	9.4	22.93	18	23.01	23.10	-8.6	75,571	-0.01%
2020/12/24	30.6	20.31	12	21.04	21.00	18.6	72,724	0.03%
2020/12/23	30	18.71	51	19.68	20.40	-21	69,285	-0.03%
2020/12/22	63.1	19.09	35	19.11	18.55	28.1	65,900	0.04%
2020/12/21	33	18.17	87.8	18.24	18.95	-54.8	61,267	-0.09%
2020/12/18	40	16.34	23	16.91	17.25	17	57,813	0.03%
2020/12/17	17	15.70	5	15.72	15.70	12	54,615	0.02%
2020/12/16	23	15.79	74	15.53	15.85	-51	53,429	-0.10%
2020/12/15	26.1	15.66	82	15.85	15.55	-55.9	51,443	-0.11%
2020/12/14	4	14.23	23	14.92	15.05	-19	47,680	-0.04%
2020/12/11	11	13.87	7	13.93	13.70	4	45,914	0.01%
2020/12/10	18	14.40	27	14.37	14.35	-9	44,395	-0.02%
2020/12/09	92	14.53	4	14.00	14.40	88	43,318	0.20%
2020/12/08	139	13.94	23.1	13.67	14.05	115.9	41,790	0.28%	大買/鉅額交易
2020/12/07	6	12.92	5	12.90	12.85	1	39,863	0.00%
2020/12/04	2	12.75	1	12.70	12.85	1	39,614	0.00%
2020/12/03	15	12.94	3.4	12.93	12.75	11.6	39,836	0.03%
2020/12/02	7	13.09	7	12.89	12.90	0	39,983	0.00%
2020/12/01	13	12.78	2	12.70	13.05	11	39,773	0.03%
2020/11/30	6	13.48	303.6	13.50	13.25	-297.6	39,186	-0.76%	大賣/鉅額交易
2020/11/27	16	13.57	9	13.50	13.60	7	38,799	0.02%
2020/11/26	320	13.60	2	13.80	13.55	318	39,024	0.81%	大買/鉅額交易
2020/11/25	22	13.51	3	13.28	13.60	19	37,940	0.05%
2020/11/24	16	13.15	15	13.09	13.05	1	36,503	0.00%
2020/11/23	7	12.99	43	12.90	13.00	-36	36,077	-0.10%
2020/11/20	6.3	12.69	0	0.00	12.80	6.3	36,061	0.02%
2020/11/19	24	12.80	91	12.75	12.75	-67	35,891	-0.19%
2020/11/18	98	12.72	28	12.97	13.00	70	35,285	0.20%
2020/11/17	9	12.31	20	12.55	12.50	-11	34,088	-0.03%
2020/11/16	19	12.56	4	12.59	12.50	15	33,507	0.04%
2020/11/13	19	12.53	18	12.49	12.50	1	32,987	0.00%
2020/11/12	30.1	12.64	29	12.44	12.35	1.1	32,192	0.00%
2020/11/11	58	12.81	34	13.44	13.55	24	31,069	0.08%
2020/11/10	26	14.02	14	13.59	13.60	12	29,680	0.04%
2020/11/09	21	13.74	32	13.87	14.10	-11	27,977	-0.04%
2020/11/06	2	12.50	23	12.66	12.90	-21	26,436	-0.08%
2020/11/05	13	12.32	2.1	12.49	12.25	10.9	25,773	0.04%
2020/11/04	4	12.40	6	12.08	12.50	-2	25,082	-0.01%
2020/11/03	0	0.00	4	11.65	11.75	-4	24,036	-0.02%
2020/11/02	20	11.65	1	11.65	11.60	19	23,624	0.08%
2020/10/30	6	11.77	100	11.40	11.50	-94	23,097	-0.41%
2020/10/29	107	11.28	4	11.06	11.60	103	22,271	0.46%	大買/鉅額交易
2020/10/28	1	11.80	3	11.62	11.45	-2	21,599	-0.01%
2020/10/27	7	11.76	3.5	11.78	12.00	3.5	20,898	0.02%
2020/10/26	42	12.10	3	12.10	12.10	39	19,703	0.20%
2020/10/23	3	10.80	1	10.50	11.00	2	17,875	0.01%
2020/10/22	1	10.35	0	0.00	10.45	1	17,349	0.01%
2020/10/20	0	0.00	2	10.33	10.60	-2	17,162	-0.01%
2020/10/19	1	10.60	1	10.45	10.45	0	16,970	0.00%
2020/10/16	6	10.50	3	10.57	10.40	3	16,824	0.02%
2020/10/15	3	10.42	0	0.00	10.40	3	16,513	0.02%
2020/10/14	1	10.20	4	10.10	10.20	-3	16,227	-0.02%
2020/10/13	4	10.20	14	10.14	10.25	-10	16,135	-0.06%
2020/10/12	4	10.00	0	0.00	10.00	4	15,831	0.03%
2020/10/08	0	0.00	2	10.15	10.05	-2	15,745	-0.01%
2020/10/07	2	10.30	1	10.15	10.20	1	15,616	0.01%
2020/10/06	1	10.05	0	0.00	10.15	1	15,419	0.01%
2020/10/05	1	9.96	0	0.00	10.15	1	15,248	0.01%
2020/09/30	0	0.00	5	9.55	9.70	-5	14,969	-0.03%
2020/09/29	8	9.61	0	0.00	9.61	8	14,902	0.05%
2020/09/28	1	9.32	5	9.60	9.45	-4	14,780	-0.03%
2020/09/25	5	9.25	201	9.50	9.75	-196	14,620	-1.34%	大賣/鉅額交易
2020/09/24	57	9.23	6	9.11	9.01	51	14,303	0.36%
2020/09/23	166	9.69	35	9.77	9.44	131	14,123	0.93%	大買/鉅額交易
2020/09/22	5	10.00	288	10.00	9.97	-283	13,868	-2.04%	大賣/鉅額交易
2020/09/21	291	9.88	5	9.90	9.88	286	13,649	2.10%	大買/鉅額交易
2020/09/18	0	0.00	8	9.87	9.88	-8	13,530	-0.06%
2020/09/17	38	9.91	0	0.00	9.91	38	13,429	0.28%
2020/09/15	10	10.13	3	10.15	10.20	7	12,987	0.05%
2020/09/14	0	0.00	5	10.20	10.10	-5	12,854	-0.04%
2020/09/11	4.1	10.46	10	10.20	10.20	-5.9	12,460	-0.05%
2020/09/10	3	10.95	16	11.16	10.95	-13	11,789	-0.11%
2020/09/09	8.2	11.04	3	10.95	11.30	5.2	11,470	0.05%
2020/09/08	2.2	11.43	0	0.00	11.25	2.2	11,174	0.02%
2020/09/07	24.2	12.08	8	12.08	11.95	16.2	10,524	0.15%
2020/09/04	1	11.40	2	11.50	11.50	-1	9,850	-0.01%
2020/09/03	11	10.85	2	11.00	11.05	9	9,363	0.10%
2020/09/02	2	10.95	5.3	10.99	11.00	-3.3	8,900	-0.04%
2020/09/01	32	10.42	3	10.68	10.60	29	8,377	0.35%
2020/08/31	1	9.73	5	10.10	10.10	-4	7,563	-0.05%
2020/08/28	2	9.35	12	9.28	9.21	-10	7,152	-0.14%
2020/08/27	70	9.39	6	9.44	9.36	64	6,942	0.92%
2020/08/26	14	9.50	16.2	9.59	9.61	-2.2	6,374	-0.03%
2020/08/25	2	8.50	0	0.00	8.74	2	5,435	0.04%
2020/08/20	1	7.84	0	0.00	7.67	1	4,796	0.02%
2020/08/18	0	0.00	11	8.47	8.43	-11	4,353	-0.25%
2020/08/17	1	8.57	15	8.52	8.62	-14	4,208	-0.33%
2020/08/14	10.2	8.27	1	8.60	8.59	9.2	3,969	0.23%
2020/08/13	16	8.16	13	8.02	7.89	3	3,491	0.09%
2020/08/12	0	0.00	15	7.66	7.69	-15	3,270	-0.46%
2020/08/11	15	7.81	1	7.81	7.81	14	2,909	0.48%
2020/07/08	0	0.00	20	6.60	6.65	-20	3,117	-0.64%
2020/06/24	0	0.00	7	6.54	6.54	-7	3,136	-0.22%
2020/06/22	5	6.64	0	0.00	6.59	5	3,167	0.16%
2020/05/21	20	6.76	0	0.00	6.83	20	3,236	0.62%
2020/04/30	0	0.00	2	6.76	6.77	-2	2,983	-0.07%
2020/04/29	2	6.81	0	0.00	6.79	2	2,847	0.07%
2020/04/28	2	6.22	0	0.00	6.25	2	2,604	0.08%
2020/04/27	0	0.00	1	5.52	5.69	-1	2,507	-0.04%
2020/04/16	1	5.40	0	0.00	5.41	1	2,311	0.04%
2020/04/15	2	5.56	0	0.00	5.47	2	2,279	0.09%
2020/03/23	0.1	4.86	0	0.00	4.89	0.1	1,867	0.01%
2020/03/12	0	0.00	10	6.34	6.19	-10	1,480	-0.68%
2020/03/10	0	0.00	15	6.54	6.63	-15	1,424	-1.05%
2020/01/30	0	0.00	60	6.84	6.67	-60	1,298	-4.62%
2019/12/17	0	0.00	5	7.29	7.31	-5	1,309	-0.38%
2019/12/10	0	0.00	3	7.30	7.30	-3	1,325	-0.23%
2019/12/09	5	7.27	2	7.27	7.27	3	1,335	0.22%
2019/12/02	4	7.40	10	7.45	7.52	-6	1,310	-0.46%
2019/11/29	13	7.27	0	0.00	7.29	13	1,256	1.03%
2019/11/20	10	7.00	0	0.00	7.03	10	1,195	0.84%
2019/11/18	1	7.00	0	0.00	7.07	1	1,194	0.08%
2019/11/15	1	7.24	0	0.00	7.22	1	1,151	0.09%
2019/11/12	0	0.00	20	7.48	7.48	-20	1,160	-1.72%
2019/10/25	8	7.68	0	0.00	7.69	8	1,358	0.59%
2019/10/23	0	0.00	8	7.80	7.72	-8	1,412	-0.57%
2019/10/16	8	7.64	0	0.00	7.61	8	1,918	0.42%
2019/10/09	10	7.48	0	0.00	7.48	10	2,077	0.48%
2019/10/03	0	0.00	1	7.70	7.65	-1	2,144	-0.05%
2019/08/28	5	7.90	0	0.00	7.89	5	2,434	0.21%
2019/08/19	0	0.00	0	8.04	8.04	0	2,408	0.00%
2019/08/01	0	0.00	2	8.63	8.69	-2	2,391	-0.08%
2019/07/31	1	8.70	0	0.00	8.73	1	2,384	0.04%
2019/07/30	1	8.80	1	8.87	8.86	0	2,385	0.00%
2019/07/29	1	8.85	2	8.95	8.88	-1	2,376	-0.04%
2019/07/26	1	8.90	0	0.00	8.94	1	2,375	0.04%
2019/07/25	1	8.93	1	8.88	8.98	0	2,357	0.00%
2019/07/24	1	8.85	0	0.00	8.90	1	2,326	0.04%
2019/07/23	0	0.00	2	9.18	8.98	-2	2,286	-0.09%
2019/07/22	3	9.11	2	9.11	9.16	1	2,207	0.05%
2019/07/19	2	9.04	1	9.09	9.09	1	2,070	0.05%
2019/07/18	1	8.98	5	9.02	9.01	-4	1,940	-0.21%
2019/07/17	2	8.95	1	9.00	9.00	1	1,826	0.05%
2019/07/16	3	8.85	0	0.00	8.89	3	1,783	0.17%
2019/07/15	0	0.00	1	8.73	8.68	-1	1,710	-0.06%
2019/07/12	1	8.65	1	8.72	8.70	0	1,705	0.00%
2019/07/11	1	8.67	1	8.70	8.72	0	1,722	0.00%
2019/07/10	1	8.40	0	0.00	8.45	1	1,672	0.06%
2019/07/05	0	0.00	0.8	8.50	8.51	-0.8	1,706	-0.05%
2019/07/04	0.5	8.49	0	0.00	8.54	0.5	1,629	0.03%
2019/06/20	0	0.00	1	8.19	8.25	-1	1,595	-0.06%
2019/06/19	1	8.13	0	0.00	8.17	1	1,594	0.06%
2019/06/18	0	0.00	8	8.15	8.11	-8	1,583	-0.51%
2019/06/17	1	8.10	0	0.00	8.08	1	1,586	0.06%
2019/06/03	0	0.00	1	8.03	8.03	-1	1,623	-0.06%
2019/05/31	1	8.08	0	0.00	8.13	1	1,629	0.06%
2019/05/24	1	8.05	0	0.00	8.04	1	1,814	0.06%
2019/05/16	1	8.20	0	0.00	8.12	1	1,806	0.06%
2019/05/06	0	0.00	0.4	8.74	8.74	-0.4	1,741	-0.02%
2019/05/02	0	0.00	0.5	8.83	8.87	-0.5	1,722	-0.03%
2019/04/29	0	0.00	0.5	8.71	8.73	-0.5	1,726	-0.03%
2019/04/26	0	0.00	1	8.84	8.79	-1	1,723	-0.06%
2019/04/25	1	8.81	3	8.81	8.84	-2	1,722	-0.12%
2019/04/24	0	0.00	1	8.90	8.81	-1	1,721	-0.06%
2019/04/23	1	8.85	1	8.95	8.90	0	1,724	0.00%
2019/04/22	1	8.88	2	9.01	8.93	-1	1,732	-0.06%
2019/04/19	4	8.88	0	0.00	8.89	4	1,700	0.24%
2019/04/11	6	8.81	10	8.76	8.75	-4	1,619	-0.25%
2019/03/28	0	0.00	31	8.58	8.61	-31	1,672	-1.85%
2019/03/18	0	0.00	2	8.81	8.82	-2	1,990	-0.10%
2019/03/15	1	8.85	0	0.00	8.80	1	1,996	0.05%
2019/03/14	0	0.00	3	8.90	8.87	-3	1,984	-0.15%
2019/03/07	3	8.99	0	0.00	8.99	3	2,225	0.13%
2019/03/06	4.2	9.09	0	0.00	9.10	4.2	2,280	0.19%
2019/03/05	3	9.17	0	0.00	9.15	3	2,346	0.13%
2019/03/04	3	9.23	0	0.00	9.24	3	2,398	0.13%
2019/02/27	0	0.00	8	9.24	9.23	-8	2,427	-0.33%
2019/02/14	0	0.00	1	8.82	8.82	-1	2,299	-0.04%
2019/01/14	0	0.00	19	8.85	8.68	-19	2,796	-0.68%
2019/01/07	2	8.70	1	8.70	8.70	1	3,062	0.03%
2019/01/04	12	8.58	0	0.00	8.60	12	3,150	0.38%
2019/01/02	2	8.80	0	0.00	8.81	2	3,214	0.06%
2018/12/26	5	8.76	10	8.75	8.66	-5	3,187	-0.16%
2018/12/25	15	8.77	0	0.00	8.72	15	3,179	0.47%
2018/12/24	9	9.00	0	0.00	8.98	9	3,153	0.29%
2018/12/22	1	8.99	0	0.00	8.99	1	3,154	0.03%
2018/12/21	20	9.00	4	9.11	9.11	16	3,167	0.51%
2018/12/20	1	9.19	1	9.30	9.12	0	3,201	0.00%
2018/12/19	0	0.00	15.6	9.23	9.30	-15.6	3,175	-0.49%
2018/12/18	11	9.18	20	9.20	9.21	-9	3,158	-0.28%
2018/12/17	24	9.28	18	9.12	9.41	6	3,083	0.19%
2018/12/14	10	8.96	0	0.00	8.99	10	2,956	0.34%
2018/11/29	0	0.00	7	9.07	8.94	-7	2,650	-0.26%
2018/11/28	0	0.00	10	9.05	9.19	-10	2,597	-0.38%
2018/10/25	0	0.00	4	8.45	8.38	-4	2,524	-0.16%
2018/10/22	7.8	8.90	7	8.94	8.90	0.8	2,451	0.03%
2018/10/19	1	8.33	0	0.00	8.72	1	2,364	0.04%
2018/10/17	3	7.55	0	0.00	7.61	3	2,183	0.14%
2018/09/18	0	0.00	4	8.74	8.77	-4	2,323	-0.17%
2018/08/31	0	0.00	4	8.80	8.84	-4	2,925	-0.14%
2018/08/29	4	8.95	0	0.00	8.91	4	3,118	0.13%
2018/08/24	0	0.00	4	8.85	8.85	-4	3,323	-0.12%
2018/08/22	4	8.79	0	0.00	8.79	4	3,439	0.12%
2018/08/20	2	8.59	0	0.00	8.57	2	3,630	0.06%
2018/08/16	2	8.45	0	0.00	8.41	2	3,620	0.06%
2018/08/13	0	0.00	0.5	8.62	8.62	-0.5	3,732	-0.01%
2018/08/10	8	9.16	0	0.00	9.08	8	3,700	0.22%
2018/08/08	0	0.00	16	9.34	9.31	-16	3,858	-0.41%
2018/08/02	16	9.20	0	0.00	9.13	16	4,165	0.38%
2018/08/01	0	0.00	14	9.25	9.28	-14	4,198	-0.33%
2018/07/31	14	9.16	14	9.20	9.18	0	4,209	0.00%
2018/07/30	2	9.18	0	0.00	9.14	2	4,315	0.05%
2018/07/27	2	9.22	0	0.00	9.19	2	4,328	0.05%
2018/07/24	0	0.00	20	9.32	9.38	-20	4,492	-0.45%
2018/07/16	20	8.97	0	0.00	8.97	20	4,531	0.44%
2018/07/13	2	8.96	0	0.00	8.97	2	4,552	0.04%
2018/06/27	10	8.98	0	0.00	8.98	10	4,560	0.22%
2018/06/26	0	0.00	155	9.12	9.22	-155	4,471	-3.47%	大賣/鉅額交易
2018/06/19	8	9.76	0	0.00	9.78	8	4,407	0.18%
2018/06/12	0	0.00	8	9.80	9.88	-8	4,309	-0.19%
2018/05/29	100	9.48	0	0.00	9.48	100	4,162	2.40%
2018/05/22	0	0.00	1	9.42	9.42	-1	4,581	-0.02%
2018/05/18	20	9.21	0	0.00	9.17	20	4,578	0.44%
2018/05/17	11	9.31	0	0.00	9.29	11	4,805	0.23%
2018/05/16	10	9.52	0	0.00	9.50	10	4,906	0.20%
2018/05/15	5	9.63	0	0.00	9.62	5	4,955	0.10%
2018/05/14	34	9.61	2	9.83	9.61	32	5,161	0.62%
2018/05/10	10	10.40	10	10.45	10.35	0	4,924	0.00%
2018/05/07	2	10.50	2	10.55	10.40	0	4,948	0.00%
2018/05/02	2	10.40	0	0.00	10.30	2	4,933	0.04%
2018/04/27	5	10.05	1	10.05	10.05	4	4,992	0.08%
2018/04/25	5	10.05	2	10.05	10.05	3	5,063	0.06%
2018/04/17	30	10.40	0	0.00	10.35	30	5,361	0.56%
2018/03/30	5	10.40	0	0.00	10.45	5	7,564	0.07%
2018/03/27	10	10.65	0	0.00	10.45	10	7,597	0.13%
2018/03/19	0	0.00	30	11.00	10.95	-30	7,698	-0.39%
2018/03/13	5	11.13	0	0.00	11.05	5	7,792	0.06%
2018/03/12	0	0.00	34	11.26	11.20	-34	7,844	-0.43%
2018/03/08	0	0.00	20	10.75	10.65	-20	7,904	-0.25%
2018/03/07	50	10.65	0	0.00	10.60	50	8,167	0.61%
2018/03/06	50	10.85	0	0.00	10.70	50	8,362	0.60%
2018/03/05	0	0.00	22	10.90	10.90	-22	8,755	-0.25%
2018/03/02	30	11.10	0	0.00	11.05	30	8,747	0.34%
2018/03/01	0	0.00	40	10.94	11.30	-40	8,897	-0.45%
2018/02/27	0.7	10.40	0	0.00	10.40	0.7	8,617	0.01%
2018/02/23	5	10.15	0	0.00	10.15	5	8,441	0.06%
2018/02/12	202	9.91	0	0.00	9.82	202	8,456	2.39%	大買/鉅額交易
2018/02/09	71	9.61	0	0.00	9.80	71	8,411	0.84%
2018/02/08	61	10.21	0	0.00	10.20	61	8,147	0.75%
2018/02/07	135	10.67	0	0.00	10.55	135	8,001	1.69%	大買/鉅額交易
2018/02/06	130	11.04	0	0.00	10.60	130	7,923	1.64%	大買/鉅額交易
2018/02/05	2	11.35	10	11.35	11.40	-8	7,757	-0.10%
2018/01/30	10	11.60	0	0.00	11.60	10	7,993	0.13%
2018/01/29	95	11.65	0	0.00	11.70	95	8,041	1.18%
2018/01/26	168	11.70	0	0.00	11.70	168	8,103	2.07%	大買/鉅額交易
2018/01/25	29	11.77	0	0.00	11.70	29	8,245	0.35%
2018/01/23	12	11.65	0	0.00	11.60	12	8,132	0.15%
2018/01/22	73	11.77	10	11.80	11.75	63	8,333	0.76%
2018/01/19	4	11.85	1	11.85	11.80	3	8,295	0.04%
2018/01/18	14	11.86	0	0.00	11.90	14	8,265	0.17%
2018/01/16	10	11.90	0	0.00	11.95	10	8,434	0.12%
2018/01/15	2	12.08	0	0.00	12.00	2	8,478	0.02%
2018/01/11	0	0.00	3	12.15	11.90	-3	8,509	-0.04%
2018/01/10	10	12.00	0	0.00	12.00	10	8,512	0.12%
2018/01/08	0	0.00	11.7	12.25	12.35	-11.7	8,440	-0.14%
2018/01/05	0	0.00	30	12.35	12.30	-30	8,333	-0.36%
2018/01/04	0	0.00	46	12.12	12.15	-46	8,213	-0.56%
2018/01/03	7	12.32	5	12.25	12.15	2	8,162	0.02%
2018/01/02	27	12.34	84	12.30	12.40	-57	8,047	-0.71%