陽明 (2609)-群益金鼎-三重券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－群益金鼎-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/05/03	46	50.77	72	51.07	50.40	-26	36,422	-0.07%
2024/05/02	113	51.95	75	51.95	51.30	38	35,869	0.11%	大買/
2024/04/30	18	52.06	96	52.35	52.20	-78	34,907	-0.22%
2024/04/29	150	54.14	161	53.69	52.90	-11	34,260	-0.03%	大買/大賣/
2024/04/26	38	49.22	227.8	50.00	51.80	-189.8	31,859	-0.60%	大賣/鉅額交易
2024/04/25	10	46.78	16	46.76	47.10	-6	28,881	-0.02%
2024/04/24	10	46.70	3.1	46.73	46.70	6.9	29,490	0.02%
2024/04/23	9	45.62	14	45.81	45.85	-5	30,084	-0.02%
2024/04/22	24	46.34	12	46.61	45.60	12	31,047	0.04%
2024/04/19	46	45.01	58.1	45.38	45.15	-12.1	31,099	-0.04%
2024/04/18	1	43.85	0	0.00	43.80	1	31,794	0.00%
2024/04/17	3	43.98	0	0.00	43.95	3	32,544	0.01%
2024/04/16	13	44.22	39	43.75	43.80	-26	35,643	-0.07%
2024/04/15	2	44.45	5	44.69	45.20	-3	38,172	-0.01%
2024/04/12	15	45.22	4	45.15	45.20	11	39,648	0.03%
2024/04/11	44	45.14	8	44.99	45.00	36	42,860	0.08%
2024/04/10	2	44.58	2	44.58	44.40	0	47,471	0.00%
2024/04/09	5	45.14	5	45.31	44.95	0	49,252	0.00%
2024/04/08	2	44.48	9	44.10	45.10	-7	51,653	-0.01%
2024/04/03	16	43.89	11	43.80	43.80	5	51,965	0.01%
2024/04/02	2	44.05	0.5	44.35	44.45	1.5	52,810	0.00%
2024/04/01	1	44.25	5	44.55	44.30	-4	54,419	-0.01%
2024/03/29	1	44.45	0	0.00	44.40	1	57,040	0.00%
2024/03/28	0	0.00	7	44.36	44.10	-7	61,145	-0.01%
2024/03/27	7	44.19	7	44.27	44.15	0	66,969	0.00%
2024/03/26	19.2	44.29	44	44.36	44.15	-24.8	72,282	-0.03%
2024/03/25	7	45.64	2	45.58	45.60	5	74,413	0.01%
2024/03/22	15	45.32	4	45.21	45.15	11	78,776	0.01%
2024/03/21	16	45.78	22.2	45.99	45.45	-6.2	82,392	-0.01%
2024/03/20	2.5	44.96	9.3	45.17	44.95	-6.8	82,759	-0.01%
2024/03/19	5.1	45.56	3	45.57	45.30	2.1	82,606	0.00%
2024/03/18	13	45.16	11	45.20	45.15	2	82,626	0.00%
2024/03/15	40	46.15	31	46.45	46.50	9	82,622	0.01%
2024/03/14	7	47.85	1	47.85	47.75	6	81,884	0.01%
2024/03/13	13	48.92	18	49.06	48.70	-5	81,628	-0.01%
2024/03/12	1	48.90	7	48.74	48.95	-6	81,399	-0.01%
2024/03/11	8	48.47	8	48.53	48.60	0	81,293	0.00%
2024/03/08	31	47.97	26	48.03	47.55	5	81,533	0.01%
2024/03/07	5	48.06	9	48.25	48.00	-4	81,653	0.00%
2024/03/06	8	48.28	19	48.12	48.00	-11	81,835	-0.01%
2024/03/05	16	49.12	6.4	48.91	48.60	9.6	81,797	0.01%
2024/03/04	21.2	48.47	6	48.83	48.90	15.2	81,501	0.02%
2024/03/01	20	48.97	10.2	49.12	49.15	9.8	81,079	0.01%
2024/02/29	11	49.53	59	49.73	49.85	-48	80,766	-0.06%
2024/02/27	20.2	48.76	0	0.00	48.55	20.2	80,194	0.03%
2024/02/26	21	49.01	2	48.80	48.70	19	79,816	0.02%
2024/02/23	74	49.76	15	49.74	49.10	59	79,548	0.07%
2024/02/22	40	49.75	35	49.95	49.95	5	79,046	0.01%
2024/02/21	41.7	48.87	12	48.89	48.35	29.7	77,991	0.04%
2024/02/20	17.2	47.92	13	47.93	48.15	4.2	76,991	0.01%
2024/02/19	4	46.55	3	46.87	46.90	1	76,623	0.00%
2024/02/16	9	47.09	11	47.23	46.90	-2	76,622	0.00%
2024/02/15	18	46.05	22	46.43	46.65	-4	76,927	-0.01%
2024/02/05	10	47.54	102	47.49	47.30	-92	76,416	-0.12%	大賣/
2024/02/02	119	47.96	7	47.82	47.75	112	76,221	0.15%	大買/鉅額交易
2024/02/01	7	48.94	15	49.04	49.15	-8	75,807	-0.01%
2024/01/31	3	48.13	1	47.85	47.85	2	75,447	0.00%
2024/01/30	5	48.82	7	48.55	48.50	-2	75,144	0.00%
2024/01/29	9	48.92	40	48.85	48.80	-31	75,025	-0.04%
2024/01/26	5	49.17	4	49.25	48.90	1	74,848	0.00%
2024/01/25	13	49.32	2	49.38	49.25	11	74,575	0.01%
2024/01/24	5	49.98	9	50.14	49.80	-4	74,259	-0.01%
2024/01/23	10.7	49.97	11	50.14	49.45	-0.3	73,968	0.00%
2024/01/22	23	49.17	20	49.56	49.80	3	73,435	0.00%
2024/01/19	20	50.83	6	50.78	50.90	14	72,698	0.02%
2024/01/18	14	50.57	123.1	51.19	51.30	-109.1	72,119	-0.15%	大賣/鉅額交易
2024/01/17	17	50.07	16	50.61	49.75	1	71,254	0.00%
2024/01/16	19	51.61	11	51.85	51.10	8	70,167	0.01%
2024/01/15	32	52.31	29	52.71	52.20	3	69,052	0.00%
2024/01/12	81	51.62	127	51.55	51.80	-46	68,101	-0.07%	大賣/
2024/01/11	73	49.35	107	49.57	49.30	-34	66,573	-0.05%	大賣/
2024/01/10	211	49.11	180	49.10	48.80	31	65,947	0.05%	大買/大賣/
2024/01/09	231	51.84	109	51.73	51.70	122	62,747	0.19%	大買/大賣/鉅額交易
2024/01/08	149	56.67	146	57.63	56.50	3	59,929	0.01%	大買/大賣/
2024/01/05	257	57.97	217.2	58.22	58.00	39.8	58,241	0.07%	大買/大賣/
2024/01/04	228.2	56.92	389.5	56.60	57.30	-161.3	54,924	-0.29%	大買/大賣/鉅額交易
2024/01/03	54	53.88	116	54.15	54.00	-62	50,539	-0.12%	大賣/
2024/01/02	97.3	53.88	103	54.11	53.00	-5.7	48,572	-0.01%	大賣/
2023/12/29	56	51.61	17	51.65	51.30	39	46,003	0.08%
2023/12/28	24	51.94	45.1	51.94	51.90	-21.1	45,551	-0.05%
2023/12/27	7.1	53.22	64.3	53.23	52.60	-57.2	44,588	-0.13%
2023/12/26	97	52.65	88.2	52.46	52.00	8.9	43,061	0.02%
2023/12/25	175.2	53.44	51.2	53.06	51.80	124	40,417	0.31%	大買/鉅額交易
2023/12/22	289.2	57.01	328	57.43	57.50	-38.8	36,363	-0.11%	大買/大賣/
2023/12/21	118.5	53.36	177	53.64	55.40	-58.5	30,431	-0.19%	大買/大賣/
2023/12/20	44	49.30	64.1	49.74	50.40	-20.1	25,050	-0.08%
2023/12/19	83.2	49.64	102.1	49.49	49.30	-18.9	22,532	-0.08%	大賣/
2023/12/18	49.1	46.54	94	47.18	47.85	-44.9	18,279	-0.25%
2023/12/15	12	43.94	15.1	44.10	44.25	-3.1	14,910	-0.02%
2023/12/14	14	42.99	11	42.96	42.75	3	14,410	0.02%
2023/12/13	12	43.58	11	43.26	43.20	1	14,666	0.01%
2023/12/12	29	44.36	9	44.56	44.00	20	16,436	0.12%
2023/12/11	24	44.36	15	44.56	44.00	9	16,360	0.06%
2023/12/08	6	43.75	6	44.00	44.00	0	16,264	0.00%
2023/12/07	26	44.11	8	43.70	43.70	18	16,227	0.11%
2023/12/06	53	44.28	1	44.40	44.65	52	16,207	0.32%
2023/12/05	11.4	44.96	9	44.81	44.85	2.4	16,069	0.01%
2023/12/04	26	44.45	18	44.46	45.15	8	15,536	0.05%
2023/12/01	2	42.70	21	43.11	43.30	-19	14,717	-0.13%
2023/11/30	5	42.15	2	42.15	42.00	3	14,382	0.02%
2023/11/29	7	42.37	12	42.33	42.55	-5	14,303	-0.03%
2023/11/28	4	42.61	7	42.46	42.65	-3	14,280	-0.02%
2023/11/27	1	41.95	1.3	42.09	42.00	-0.3	14,187	0.00%
2023/11/24	0	0.00	9.3	41.61	41.75	-9.3	14,230	-0.07%
2023/11/22	4	41.56	5	41.95	41.55	-1	14,285	-0.01%
2023/11/21	1	41.90	2	41.90	41.90	-1	14,315	-0.01%
2023/11/20	0	0.00	21	41.73	42.00	-21	14,564	-0.14%
2023/11/17	1	41.85	1	41.80	41.80	0	14,695	0.00%
2023/11/16	0	0.00	1	42.10	42.15	-1	14,689	-0.01%
2023/11/15	0	0.00	6	41.81	42.10	-6	14,752	-0.04%
2023/11/14	28	41.94	27	42.24	41.50	1	15,292	0.01%
2023/11/13	5	41.47	3	41.45	41.45	2	15,000	0.01%
2023/11/10	8	41.30	41	41.59	41.30	-33	15,307	-0.22%
2023/11/09	1	41.95	0	0.00	41.85	1	15,399	0.01%
2023/11/08	4	41.98	3	41.92	41.90	1	15,698	0.01%
2023/11/07	0	0.00	5	42.11	42.25	-5	15,767	-0.03%
2023/11/06	2	42.13	9	42.27	42.30	-7	15,975	-0.04%
2023/11/03	1	43.25	7	43.09	43.25	-6	15,983	-0.04%
2023/11/02	0	0.00	6	42.46	42.65	-6	16,076	-0.04%
2023/11/01	0	0.00	2	42.23	42.10	-2	16,408	-0.01%
2023/10/31	3	43.13	0	0.00	42.10	3	16,745	0.02%
2023/10/30	2	42.83	9	42.93	43.25	-7	16,865	-0.04%
2023/10/27	0	0.00	6	42.88	43.00	-6	16,907	-0.04%
2023/10/26	1	42.25	4	42.40	42.45	-3	17,389	-0.02%
2023/10/25	0	0.00	3	42.30	42.30	-3	17,925	-0.02%
2023/10/24	1	42.00	3	42.05	42.20	-2	18,272	-0.01%
2023/10/23	5	42.01	6	42.14	41.95	-1	18,667	-0.01%
2023/10/20	0	0.00	3.2	42.21	42.35	-3.2	18,868	-0.02%
2023/10/19	0	0.00	5	42.50	42.70	-5	19,136	-0.03%
2023/10/18	3	42.00	1	42.05	42.30	2	19,637	0.01%
2023/10/17	9.9	42.40	0	0.00	42.25	9.9	20,006	0.05%
2023/10/16	10	41.96	0	42.55	42.40	10	20,676	0.05%
2023/10/13	5	42.61	1	42.80	42.55	4	21,410	0.02%
2023/10/11	14	43.01	1	43.60	42.55	13	22,300	0.06%
2023/10/06	0	0.00	5	45.15	45.00	-5	23,265	-0.02%
2023/10/05	0	0.00	1	45.40	44.90	-1	24,382	0.00%
2023/10/04	0	0.00	4	44.34	44.55	-4	24,984	-0.02%
2023/10/03	1	44.10	4	44.34	44.10	-3	25,836	-0.01%
2023/10/02	12	44.50	5	44.53	44.45	7	26,366	0.03%
2023/09/28	28.3	45.55	10	45.61	45.45	18.3	27,236	0.07%
2023/09/27	5	45.97	6	45.90	45.90	-1	30,489	0.00%
2023/09/26	2	46.00	6	45.86	45.95	-4	33,006	-0.01%
2023/09/25	31	45.65	2	45.75	45.95	29	37,459	0.08%
2023/09/22	6	45.69	8	45.84	45.80	-2	39,241	-0.01%
2023/09/21	25	45.68	4	45.70	45.60	21	39,654	0.05%
2023/09/20	16	46.68	18.2	46.52	46.30	-2.2	39,877	-0.01%
2023/09/19	10	45.49	11	45.87	45.85	-1	39,695	0.00%
2023/09/18	25.3	45.59	51	45.82	45.50	-25.7	39,773	-0.06%
2023/09/15	82	45.96	48.4	46.45	46.45	33.6	39,977	0.08%
2023/09/14	18.1	44.07	42	44.31	44.60	-23.9	38,125	-0.06%
2023/09/13	4	43.18	4	43.04	43.30	0	38,034	0.00%
2023/09/12	7	42.96	11	43.01	43.10	-4	38,359	-0.01%
2023/09/11	1	42.60	0	0.00	42.50	1	38,623	0.00%
2023/09/08	0	0.00	5	42.76	42.65	-5	38,922	-0.01%
2023/09/07	1.1	42.61	2	42.50	42.50	-1	39,057	0.00%
2023/09/06	2	42.65	6	42.98	42.60	-4	39,193	-0.01%
2023/09/05	9	43.13	2	43.28	43.30	7	39,357	0.02%
2023/09/04	12	42.60	16	42.97	42.90	-4	39,782	-0.01%
2023/09/01	5.1	42.29	1	42.40	42.10	4.1	39,716	0.01%
2023/08/31	1	42.60	5	42.55	42.25	-4	39,828	-0.01%
2023/08/30	4.1	42.36	0	0.00	42.25	4.1	39,936	0.01%
2023/08/29	0	0.00	2	42.25	42.50	-2	40,016	0.00%
2023/08/28	0	0.00	13	41.98	42.00	-13	40,157	-0.03%
2023/08/25	0	0.00	6	42.21	42.05	-6	40,320	-0.01%
2023/08/24	17	42.25	4	41.95	41.95	13	40,373	0.03%
2023/08/23	9	43.16	3	43.03	42.95	6	40,250	0.01%
2023/08/22	0	0.00	13	43.34	43.30	-13	40,211	-0.03%
2023/08/21	24	43.39	21	43.19	43.10	3	40,225	0.01%
2023/08/18	27	44.74	13	44.38	43.90	14	40,110	0.03%
2023/08/17	2	41.20	8	41.99	42.55	-6	39,468	-0.02%
2023/08/16	19.2	42.32	13	42.37	42.05	6.2	39,345	0.02%
2023/08/15	12	43.58	7	43.89	43.60	5	39,023	0.01%
2023/08/14	17	44.15	1	44.30	44.05	16	38,934	0.04%
2023/08/11	7	45.07	2	44.98	45.30	5	38,727	0.01%
2023/08/10	27	45.31	7	45.47	45.50	20	38,714	0.05%
2023/08/09	16	46.29	9	46.09	46.00	7	38,759	0.02%
2023/08/08	6	46.41	5	46.55	46.40	1	38,698	0.00%
2023/08/07	12	45.78	5	46.11	46.40	7	38,780	0.02%
2023/08/04	12	46.98	4	47.04	47.15	8	38,682	0.02%
2023/08/02	14	46.46	2	46.50	46.45	12	38,518	0.03%
2023/08/01	3	46.85	16	46.90	46.80	-13	38,578	-0.03%
2023/07/31	35	47.18	9	47.34	46.50	26	38,652	0.07%
2023/07/28	17	47.69	13	47.83	47.75	4	38,349	0.01%
2023/07/27	11	47.18	1	46.90	46.90	10	38,170	0.03%
2023/07/26	7	46.59	65	46.66	46.90	-58	38,213	-0.15%
2023/07/25	6	45.78	8	45.69	45.60	-2	38,023	-0.01%
2023/07/24	12	46.05	20	46.12	45.75	-8	38,172	-0.02%
2023/07/21	32	47.70	27	47.51	47.35	5	38,225	0.01%
2023/07/20	19	47.61	36.4	47.92	48.40	-17.4	37,923	-0.05%
2023/07/19	14	46.78	7	46.81	46.80	7	37,424	0.02%
2023/07/18	48	46.76	42	45.96	46.30	6	37,107	0.02%
2023/07/17	8	45.08	13	45.04	45.05	-5	36,551	-0.01%
2023/07/14	28	45.08	23	44.93	44.60	5	36,353	0.01%
2023/07/13	37.3	44.61	37.5	44.50	44.00	-0.3	36,109	0.00%
2023/07/12	51.1	46.81	39	47.23	46.25	12.1	35,144	0.03%
2023/07/11	52.1	48.80	13	48.57	48.40	39.1	34,359	0.11%
2023/07/10	39	49.18	40	49.31	48.85	-1	33,858	0.00%
2023/07/07	19.2	50.78	29.1	50.81	50.60	-10	33,170	-0.03%
2023/07/06	27.2	51.16	13	51.08	51.00	14.2	32,733	0.04%
2023/07/05	153.3	52.36	142.3	51.77	51.70	11.1	32,089	0.03%	大買/大賣/
2023/07/04	39	54.11	46	54.17	54.20	-7	29,285	-0.02%
2023/07/03	106.7	67.87	176.2	68.22	69.30	-69.5	26,890	-0.26%	大買/大賣/
2023/06/30	75	62.59	37	62.49	63.00	38	22,631	0.17%
2023/06/29	27.6	60.09	86	60.11	60.10	-58.4	20,969	-0.28%
2023/06/28	25.1	60.68	19	60.64	60.70	6.1	20,607	0.03%
2023/06/27	22	61.32	23	61.51	61.10	-1	20,361	0.00%
2023/06/26	7.2	61.47	41	61.50	61.10	-33.9	20,295	-0.17%
2023/06/21	32	61.95	6	61.50	61.50	26	20,189	0.13%
2023/06/20	7	63.54	1	63.20	63.20	6	19,866	0.03%
2023/06/19	16	63.97	16	64.01	63.50	0	19,802	0.00%
2023/06/16	16	64.68	25	64.41	64.80	-9	19,725	-0.05%
2023/06/15	16.1	63.96	4	64.18	64.10	12.1	19,599	0.06%
2023/06/14	26	64.08	21.1	64.22	64.30	4.9	19,652	0.02%
2023/06/13	32	63.04	11.3	63.14	63.20	20.7	20,100	0.10%
2023/06/12	2	62.55	5	62.62	63.00	-3	21,149	-0.01%
2023/06/09	12	62.74	11	62.77	62.90	1	22,330	0.00%
2023/06/08	26	62.67	22	62.60	62.60	4	23,461	0.02%
2023/06/07	1	61.60	7	61.67	61.70	-6	26,858	-0.02%
2023/06/06	0	0.00	13.2	61.49	61.70	-13.2	27,226	-0.05%
2023/06/05	13	61.11	9	61.04	60.90	4	27,587	0.01%
2023/06/02	9	61.61	6	61.47	61.50	3	27,811	0.01%
2023/06/01	7	60.76	2	60.50	61.40	5	28,459	0.02%
2023/05/31	16.6	61.06	12	61.67	60.80	4.6	29,434	0.02%
2023/05/30	4	61.73	2	61.45	61.30	2	29,898	0.01%
2023/05/29	2	62.10	9	62.06	62.00	-7	30,085	-0.02%
2023/05/26	4	61.20	13	61.50	61.30	-9	30,598	-0.03%
2023/05/25	3	61.23	6	61.10	61.10	-3	31,159	-0.01%
2023/05/24	2	61.80	6	61.80	61.90	-4	31,696	-0.01%
2023/05/23	1	61.80	7	61.76	61.70	-6	32,291	-0.02%
2023/05/22	4	61.98	9	61.83	62.10	-5	32,291	-0.02%
2023/05/19	2	61.10	5	61.28	61.30	-3	32,218	-0.01%
2023/05/18	6	61.45	4	61.33	61.30	2	32,251	0.01%
2023/05/17	14	61.44	5	61.32	61.20	9	32,327	0.03%
2023/05/16	2	61.05	2	61.00	60.90	0	32,444	0.00%
2023/05/15	3	59.87	1	60.60	61.20	2	32,668	0.01%
2023/05/12	6	60.20	6	60.00	60.20	0	32,769	0.00%
2023/05/11	30.1	60.50	13	60.76	60.10	17.1	32,791	0.05%
2023/05/10	23	61.26	55	61.13	61.60	-32	32,647	-0.10%
2023/05/09	12	60.48	5	60.48	60.30	7	32,509	0.02%
2023/05/08	21	60.53	18	60.59	60.50	3	32,727	0.01%
2023/05/05	5	61.08	10	60.95	61.20	-5	33,125	-0.02%
2023/05/04	5	60.94	4	60.83	60.80	1	33,362	0.00%
2023/05/03	10.5	60.96	3	61.53	60.70	7.5	33,379	0.02%
2023/05/02	18	61.64	4	61.83	61.90	14	33,340	0.04%
2023/04/28	26	62.89	4	62.90	63.10	22	33,450	0.07%
2023/04/27	10	61.87	2	61.70	61.70	8	33,449	0.02%
2023/04/26	21.3	62.61	15	62.91	62.40	6.3	33,449	0.02%
2023/04/25	4.2	63.83	1	64.30	63.70	3.2	33,282	0.01%
2023/04/24	3.2	64.62	2	65.05	64.70	1.2	33,348	0.00%
2023/04/21	72	65.35	12	64.99	64.90	60	33,497	0.18%
2023/04/20	9	66.81	13	67.02	66.40	-4	33,407	-0.01%
2023/04/19	10	66.24	10	66.25	66.00	0	33,575	0.00%
2023/04/18	15	66.93	14	67.19	66.40	1	33,590	0.00%
2023/04/17	26	67.63	17	67.78	67.70	9	33,504	0.03%
2023/04/14	12	66.61	14	66.86	66.80	-2	33,500	-0.01%
2023/04/13	29	66.22	15	66.28	66.30	14	33,627	0.04%
2023/04/12	0	0.00	15	66.32	66.40	-15	33,872	-0.04%
2023/04/11	3	65.80	4	65.78	65.60	-1	33,885	0.00%
2023/04/10	35	66.27	22	66.35	65.70	13	34,120	0.04%
2023/04/07	4.1	65.39	36	65.24	65.60	-31.9	34,136	-0.09%
2023/04/06	24	64.51	23	64.67	64.00	1	34,381	0.00%
2023/03/31	10	64.07	21	64.30	64.30	-11	34,969	-0.03%
2023/03/30	21.5	63.59	7	63.37	63.30	14.5	37,128	0.04%
2023/03/29	23	64.07	3	63.90	63.50	20	38,375	0.05%
2023/03/28	14	64.24	8	64.54	64.00	6	39,630	0.02%
2023/03/27	1.5	64.00	4	63.83	64.20	-2.5	41,065	-0.01%
2023/03/24	7	64.14	11.3	64.11	64.20	-4.3	43,592	-0.01%
2023/03/23	27	64.21	8	64.25	64.10	19	43,772	0.04%
2023/03/22	1.2	65.41	13	65.36	65.30	-11.9	43,827	-0.03%
2023/03/21	5	65.68	5	65.62	65.10	0	44,274	0.00%
2023/03/20	4	66.10	2	66.00	65.80	2	44,251	0.00%
2023/03/17	10	65.24	5	65.42	65.40	5	44,367	0.01%
2023/03/16	50	65.44	42	65.17	64.70	8	44,186	0.02%
2023/03/15	62	68.13	23	67.08	66.50	39	43,768	0.09%
2023/03/14	82.1	67.89	60	67.78	67.50	22.1	43,133	0.05%
2023/03/13	35	69.04	10	69.24	69.10	25	42,354	0.06%
2023/03/10	93	68.61	139.5	69.72	68.70	-46.5	41,250	-0.11%	大賣/
2023/03/09	15	66.77	2	66.75	67.00	13	38,207	0.03%
2023/03/08	32	66.57	8	66.30	66.30	24	38,303	0.06%
2023/03/07	12	67.18	20	67.00	67.40	-8	38,327	-0.02%
2023/03/06	29	67.46	15	67.39	67.50	14	38,351	0.04%
2023/03/03	47	66.33	57.3	66.59	67.10	-10.3	38,223	-0.03%
2023/03/02	23	65.34	52.3	65.50	65.60	-29.3	37,646	-0.08%
2023/03/01	24	63.69	16.1	63.77	63.80	7.9	37,249	0.02%
2023/02/24	14	64.51	13	64.58	64.60	1	37,154	0.00%
2023/02/23	18	64.09	13	63.98	64.30	5	36,786	0.01%
2023/02/22	35	63.03	30	62.90	62.60	5	36,541	0.01%
2023/02/21	15	62.10	60	62.06	62.80	-45	36,156	-0.12%
2023/02/20	6	60.25	19	60.31	60.50	-13	36,047	-0.04%
2023/02/17	8	59.85	3	59.73	59.80	5	36,564	0.01%
2023/02/16	4	60.20	19.3	60.19	60.30	-15.3	37,101	-0.04%
2023/02/15	6.1	60.26	9	60.08	60.00	-2.9	38,017	-0.01%
2023/02/14	5	60.38	16	60.34	60.70	-11	38,376	-0.03%
2023/02/13	35	59.23	21	59.49	59.00	14	38,820	0.04%
2023/02/10	12.3	60.88	15	60.93	60.60	-2.7	39,575	-0.01%
2023/02/09	33	61.81	0	0.00	61.70	33	39,863	0.08%
2023/02/08	2	61.90	1	61.80	61.80	1	40,532	0.00%
2023/02/07	12	61.70	2.2	62.00	61.70	9.8	40,938	0.02%
2023/02/06	28	61.95	6	61.97	61.70	22	41,610	0.05%
2023/02/03	34.1	64.29	15	64.27	63.60	19.1	41,807	0.05%
2023/02/02	22.1	63.28	26	63.34	63.50	-3.9	41,682	-0.01%
2023/02/01	14	62.64	12	62.44	62.40	2	41,946	0.00%
2023/01/31	22	62.08	45	62.17	62.50	-23	42,304	-0.05%
2023/01/30	12.3	61.52	4	61.40	61.30	8.3	42,519	0.02%
2023/01/17	22	61.90	15	61.87	62.00	7	42,507	0.02%
2023/01/16	9	61.03	2	60.85	61.10	7	42,923	0.02%
2023/01/13	5	62.00	20	61.90	61.90	-15	42,948	-0.03%
2023/01/12	9	62.41	5	62.82	62.00	4	43,652	0.01%
2023/01/11	9	63.63	8	63.65	63.20	1	43,990	0.00%
2023/01/10	3	63.60	3	62.90	62.90	0	44,451	0.00%
2023/01/09	23	63.25	25	63.16	63.30	-2	45,826	0.00%
2023/01/06	8	63.63	21.4	63.62	63.60	-13.4	46,392	-0.03%
2023/01/05	29	63.87	10	63.93	63.70	19	46,811	0.04%
2023/01/04	14.2	63.97	10	64.42	63.50	4.2	47,306	0.01%
2023/01/03	19	64.79	12	65.04	64.60	7	47,512	0.01%
2022/12/30	9	65.82	20	65.73	65.50	-11	47,447	-0.02%
2022/12/29	7	64.41	1.1	64.31	64.80	5.9	47,766	0.01%
2022/12/28	24	64.38	9.1	64.15	63.90	14.9	48,395	0.03%
2022/12/27	27.2	65.48	14	65.69	65.10	13.2	48,879	0.03%
2022/12/26	40	65.73	18	66.08	65.00	22	49,611	0.04%
2022/12/23	21	67.04	25	67.18	67.30	-4	49,849	-0.01%
2022/12/22	62	67.74	50	67.91	68.00	12	49,962	0.02%
2022/12/21	17	65.55	35.4	65.82	65.70	-18.4	48,536	-0.04%
2022/12/20	34.1	65.31	56	65.13	63.90	-22	48,045	-0.05%
2022/12/19	36	65.46	23	65.63	64.30	13	48,056	0.03%
2022/12/16	39	64.93	85.5	64.93	65.30	-46.5	47,130	-0.10%
2022/12/15	4	62.88	19	62.91	62.80	-15	45,315	-0.03%
2022/12/14	37	62.14	4	62.08	62.00	33	46,068	0.07%
2022/12/13	17	62.78	21	63.07	63.20	-4	46,340	-0.01%
2022/12/12	6	62.35	9	62.02	61.80	-3	46,966	-0.01%
2022/12/09	12	61.97	12.1	62.51	62.80	-0.1	47,494	0.00%
2022/12/08	5	60.84	3	60.70	61.00	2	47,928	0.00%
2022/12/07	21	61.10	6.1	61.00	60.90	14.9	48,316	0.03%
2022/12/06	42.4	62.64	9	62.09	61.70	33.4	48,303	0.07%
2022/12/05	38	64.35	11	64.43	63.80	27	48,689	0.06%
2022/12/02	4	64.88	4	65.00	64.80	0	49,137	0.00%
2022/12/01	26.1	66.49	24	66.88	65.40	2.1	49,641	0.00%
2022/11/30	31	66.06	18	65.93	66.10	13	49,206	0.03%
2022/11/29	13	64.01	49	65.12	65.10	-36	49,503	-0.07%
2022/11/28	29	63.89	7	64.04	63.50	22	50,617	0.04%
2022/11/25	29	65.53	48.3	65.41	64.90	-19.3	50,539	-0.04%
2022/11/24	20	63.50	40	63.65	64.60	-20	50,633	-0.04%
2022/11/23	1.1	63.06	12	62.65	62.50	-10.9	50,427	-0.02%
2022/11/22	10	61.88	4	61.75	61.70	6	50,768	0.01%
2022/11/21	28.5	62.36	9.1	61.96	61.40	19.4	50,760	0.04%
2022/11/18	27.1	63.56	23	63.38	63.00	4.1	50,662	0.01%
2022/11/17	17	64.83	6	64.75	64.80	11	50,562	0.02%
2022/11/16	6	65.00	9	64.88	64.60	-3	50,600	-0.01%
2022/11/15	17	65.39	11	65.48	65.30	6	50,611	0.01%
2022/11/14	9.1	65.45	29	65.75	66.20	-19.9	50,242	-0.04%
2022/11/11	7.1	65.33	18	66.06	65.20	-10.9	49,814	-0.02%
2022/11/10	7	64.74	29	64.57	64.30	-22	49,247	-0.04%
2022/11/09	19	63.97	8.3	64.00	64.50	10.7	49,377	0.02%
2022/11/08	40.2	64.00	35	63.83	63.40	5.2	49,893	0.01%
2022/11/07	15.1	62.41	32	62.29	62.30	-16.9	49,150	-0.03%
2022/11/04	16	60.74	17.1	61.01	61.20	-1.1	48,969	0.00%
2022/11/03	13	59.05	4.2	59.23	60.20	8.9	48,969	0.02%
2022/11/02	16	60.04	18	60.74	59.80	-2	49,333	0.00%
2022/11/01	9.4	59.46	5	59.42	59.10	4.4	49,288	0.01%
2022/10/31	8	60.24	5.1	60.43	60.20	2.9	49,669	0.01%
2022/10/28	40.2	61.29	26	62.15	60.60	14.2	49,591	0.03%
2022/10/27	25	62.03	9	62.24	63.20	16	49,294	0.03%
2022/10/26	7	60.76	5.2	61.15	61.90	1.8	49,355	0.00%
2022/10/25	5	62.08	19.1	61.80	61.50	-14.1	49,192	-0.03%
2022/10/24	7.2	62.65	14	63.27	62.10	-6.8	49,952	-0.01%
2022/10/21	20	61.83	17	61.83	61.00	3	49,859	0.01%
2022/10/20	33.1	59.89	13	59.88	61.80	20.1	49,937	0.04%
2022/10/19	5	63.42	22.1	63.38	63.00	-17.1	49,334	-0.03%
2022/10/18	7	61.07	7.1	61.65	61.90	-0.1	49,242	0.00%
2022/10/17	18.1	58.29	12	58.96	60.00	6.1	49,301	0.01%
2022/10/14	4	61.60	28	62.77	62.80	-24	48,372	-0.05%
2022/10/13	11	60.28	8	60.49	59.30	3	48,140	0.01%
2022/10/12	32	62.01	17	61.56	61.60	15	48,515	0.03%
2022/10/11	10.1	64.01	2	64.80	63.70	8.1	48,132	0.02%
2022/10/07	6	65.40	16	65.49	65.10	-10	48,274	-0.02%
2022/10/06	13	63.59	10.1	64.17	65.00	3	48,762	0.01%
2022/10/05	3	64.67	32.2	64.87	64.70	-29.2	48,742	-0.06%
2022/10/04	21.2	64.24	15	63.99	63.80	6.2	48,954	0.01%
2022/10/03	28.8	63.50	20.3	63.70	63.50	8.5	48,972	0.02%
2022/09/30	13.3	59.39	20	59.62	61.50	-6.7	49,276	-0.01%
2022/09/29	29	61.41	23	61.57	59.90	6	49,257	0.01%
2022/09/28	41.1	61.82	57.2	61.77	60.30	-16.1	49,185	-0.03%
2022/09/27	26	63.10	28.1	63.01	63.80	-2.1	49,868	0.00%
2022/09/26	43.2	64.19	32.4	63.20	61.60	10.8	50,080	0.02%
2022/09/23	8	67.88	11.1	67.73	67.40	-3.1	50,087	-0.01%
2022/09/22	23.2	67.38	4	67.08	66.50	19.2	50,980	0.04%
2022/09/21	19	69.29	14.1	69.11	68.90	5	52,291	0.01%
2022/09/20	17	69.34	9	69.32	68.50	8	53,657	0.01%
2022/09/19	43.2	69.15	27	69.39	68.00	16.2	54,545	0.03%
2022/09/16	22	72.45	10	71.55	73.50	12	55,737	0.02%
2022/09/15	23	73.33	27	73.64	72.60	-4	57,078	-0.01%
2022/09/14	9.1	70.76	2	70.30	71.80	7.1	58,063	0.01%
2022/09/13	5	71.50	8.1	71.71	71.10	-3.1	58,936	-0.01%
2022/09/12	24.6	70.80	32.8	71.09	71.00	-8.3	60,447	-0.01%
2022/09/08	32.2	68.04	17.1	67.82	67.80	15.1	60,618	0.02%
2022/09/07	30	69.56	4	69.60	69.60	26	60,925	0.04%
2022/09/06	23	71.54	18	71.47	70.60	5	60,618	0.01%
2022/09/05	7	70.41	11	70.59	70.80	-4	60,842	-0.01%
2022/09/02	32.1	72.72	31	73.04	71.10	1.1	60,915	0.00%
2022/09/01	16.1	77.34	14.1	77.43	76.80	2.1	59,901	0.00%
2022/08/31	70.2	78.77	12.1	78.06	78.90	58.1	60,664	0.10%
2022/08/30	14	78.92	26	78.98	78.90	-12	61,022	-0.02%
2022/08/29	20	78.77	18	79.12	79.60	2	60,912	0.00%
2022/08/26	10	83.90	31.6	83.99	83.40	-21.6	60,860	-0.04%
2022/08/25	6	83.15	18.1	83.43	83.40	-12.1	60,824	-0.02%
2022/08/24	2.5	82.56	6	82.23	82.10	-3.6	61,032	-0.01%
2022/08/23	14	83.40	7	83.09	83.00	7	61,445	0.01%
2022/08/22	36.6	83.77	14	84.00	83.60	22.6	61,908	0.04%
2022/08/19	2.2	86.79	3	86.60	86.40	-0.8	62,006	0.00%
2022/08/18	6	86.63	6	86.77	86.50	0	62,392	0.00%
2022/08/17	12	86.83	69	86.71	86.40	-57	62,883	-0.09%
2022/08/16	23.1	86.36	23	86.33	86.00	0.1	63,549	0.00%
2022/08/15	32.3	88.32	60	88.82	87.50	-27.7	65,024	-0.04%
2022/08/12	16	91.17	4	91.10	91.10	12	64,330	0.02%
2022/08/11	6	92.15	9.5	91.48	91.00	-3.5	64,799	-0.01%
2022/08/10	10	92.05	11	92.04	91.10	-1	64,739	0.00%
2022/08/09	9	92.03	23	92.33	93.30	-14	64,922	-0.02%
2022/08/08	13	89.23	13	90.33	91.10	0	65,189	0.00%
2022/08/05	5	89.86	24.4	89.87	90.50	-19.4	64,822	-0.03%
2022/08/04	12	86.63	7	86.77	87.50	5	64,639	0.01%
2022/08/03	6.1	87.39	20	87.19	87.00	-13.9	64,774	-0.02%
2022/08/02	22	87.44	10	88.10	87.50	12	65,237	0.02%
2022/08/01	10	89.54	11.5	89.34	90.00	-1.5	65,706	0.00%
2022/07/29	16	89.38	30.1	89.60	89.60	-14	66,156	-0.02%
2022/07/28	15.5	86.78	16	87.18	86.50	-0.5	66,003	0.00%
2022/07/27	10.2	87.65	8	87.84	88.20	2.2	66,676	0.00%
2022/07/26	21.3	86.76	6	86.45	86.70	15.3	66,726	0.02%
2022/07/25	15.4	87.24	11	87.02	86.90	4.4	67,735	0.01%
2022/07/22	22	89.19	27	89.28	89.50	-5	67,498	-0.01%
2022/07/21	19.5	88.03	14	88.26	88.30	5.5	67,386	0.01%
2022/07/20	21.2	87.57	22	86.91	86.60	-0.8	67,091	0.00%
2022/07/19	12	87.71	48	87.45	87.80	-36	67,290	-0.05%
2022/07/18	5	85.94	14	86.21	85.60	-9	67,138	-0.01%
2022/07/15	22.4	86.15	16	86.11	86.00	6.4	67,442	0.01%
2022/07/14	26.1	85.59	24.1	85.83	87.50	2	67,226	0.00%
2022/07/13	12.4	84.93	27.5	84.93	83.90	-15.1	66,766	-0.02%
2022/07/12	40.3	83.18	41	83.96	82.10	-0.8	66,490	0.00%
2022/07/11	24	87.61	27	87.81	88.20	-3	65,798	0.00%
2022/07/08	78.2	86.20	42.1	86.27	86.50	36.1	65,521	0.06%
2022/07/07	9	81.29	28	82.31	83.20	-19	64,780	-0.03%
2022/07/06	29.5	81.45	16.4	81.91	80.30	13.1	64,637	0.02%
2022/07/05	30.4	80.67	31.4	80.28	82.10	-1	64,396	0.00%
2022/07/04	31	78.09	22.3	78.87	78.20	8.7	63,460	0.01%
2022/07/01	51.5	81.00	52.2	79.46	77.80	-0.7	63,137	0.00%
2022/06/30	72.4	82.37	71.2	82.61	82.30	1.2	62,173	0.00%
2022/06/29	47.4	87.31	40	87.23	85.50	7.4	61,324	0.01%
2022/06/28	51.8	89.24	43	89.84	91.70	8.8	59,592	0.01%
2022/06/27	9	85.60	28	85.95	86.10	-19	57,684	-0.03%
2022/06/24	65	99.68	45.5	98.56	98.30	19.5	56,688	0.03%
2022/06/23	89.2	98.45	31	99.02	96.20	58.2	55,115	0.11%
2022/06/22	54.4	103.52	38	105.14	101.00	16.4	54,660	0.03%
2022/06/21	61	111.13	109	109.78	109.50	-48	53,484	-0.09%	大賣/
2022/06/20	58.3	111.90	19	111.11	111.50	39.3	52,638	0.07%
2022/06/17	15	116.94	14	118.25	119.50	1	51,241	0.00%
2022/06/16	53	119.23	28	118.36	117.00	25	51,178	0.05%
2022/06/15	8	123.44	19	123.58	122.00	-11	51,700	-0.02%
2022/06/14	37	121.57	64	120.09	123.50	-27	54,011	-0.05%
2022/06/13	45.2	121.96	12.5	121.48	120.50	32.7	58,139	0.06%
2022/06/10	22.2	125.32	9	125.00	126.00	13.2	62,125	0.02%
2022/06/09	28	126.77	42	126.57	126.50	-14	64,603	-0.02%
2022/06/08	31	129.61	41.2	129.48	130.00	-10.2	64,840	-0.02%
2022/06/07	11	127.09	10.4	127.10	127.00	0.6	65,936	0.00%
2022/06/06	11	127.68	19	127.89	126.50	-8	68,012	-0.01%
2022/06/02	10	126.35	3.2	126.50	126.50	6.8	70,608	0.01%
2022/06/01	4	125.88	46.2	126.36	126.00	-42.2	74,008	-0.06%
2022/05/31	23.2	124.93	13	125.35	124.50	10.2	78,382	0.01%
2022/05/30	39	127.58	30	127.17	127.00	9	79,315	0.01%
2022/05/27	6	127.92	11	127.41	128.00	-5	79,731	-0.01%
2022/05/26	7	127.50	16	127.56	125.50	-9	80,643	-0.01%
2022/05/25	17	126.62	17	126.44	127.00	0	81,062	0.00%
2022/05/24	48.2	127.32	41.1	126.25	125.00	7.1	81,523	0.01%
2022/05/23	36	123.72	72.9	124.89	127.00	-36.9	81,311	-0.05%
2022/05/20	29	117.21	22	117.30	117.50	7	80,820	0.01%
2022/05/19	33.1	113.44	26	113.58	115.00	7.1	81,893	0.01%
2022/05/18	26	117.73	4.1	117.76	117.50	21.9	82,686	0.03%
2022/05/17	51.6	117.11	42	117.30	116.50	9.6	82,835	0.01%
2022/05/16	32	119.55	26	118.85	119.00	6	82,318	0.01%
2022/05/13	8	123.50	2	123.50	123.50	6	81,633	0.01%
2022/05/12	16	122.03	20	122.30	121.00	-4	82,357	0.00%
2022/05/11	7	124.86	1	124.00	124.00	6	82,420	0.01%
2022/05/10	20	124.60	8	126.44	127.50	12	82,463	0.01%
2022/05/09	27.3	127.64	8	126.75	126.00	19.3	82,564	0.02%
2022/05/06	10	129.40	16.1	129.29	130.50	-6.1	83,956	-0.01%
2022/05/05	21.2	130.99	18	129.67	130.00	3.2	84,000	0.00%
2022/05/04	70.3	129.72	17.3	130.26	130.00	53	83,662	0.06%
2022/05/03	4	125.88	5	126.00	126.50	-1	83,182	0.00%
2022/04/29	12.2	125.55	47.1	125.30	126.00	-34.9	83,396	-0.04%
2022/04/28	13.1	121.98	7	120.79	120.50	6.1	83,043	0.01%
2022/04/27	14	118.86	13	119.85	121.00	1	83,084	0.00%
2022/04/26	18	122.33	10	121.20	121.00	8	83,162	0.01%
2022/04/25	59	122.64	14	123.36	121.50	45	83,168	0.05%
2022/04/22	24	125.88	27	126.44	126.50	-3	82,614	0.00%
2022/04/21	8.1	125.80	6	125.83	125.00	2.1	82,619	0.00%
2022/04/20	8	123.75	8	123.94	123.50	0	82,611	0.00%
2022/04/19	0	0.00	16	123.47	123.00	-16	82,899	-0.02%
2022/04/18	22	121.48	8	121.19	121.00	14	83,044	0.02%
2022/04/15	11	123.05	7	123.71	124.00	4	83,260	0.00%
2022/04/14	21	124.79	26	123.69	122.00	-5	83,333	-0.01%
2022/04/13	7	123.21	24.2	123.71	124.50	-17.2	83,224	-0.02%
2022/04/12	16.3	120.38	6	121.00	120.00	10.3	83,001	0.01%
2022/04/11	44.5	123.48	39	122.67	121.50	5.5	82,677	0.01%
2022/04/08	14.5	122.98	7.1	123.76	124.00	7.4	83,699	0.01%
2022/04/07	37.5	120.50	36	119.82	119.00	1.5	84,236	0.00%
2022/04/06	27	123.80	22	123.55	123.50	5	83,973	0.01%
2022/04/01	30.2	125.93	11	124.91	126.50	19.2	84,317	0.02%
2022/03/31	16	124.09	16	124.50	124.50	0	83,818	0.00%
2022/03/30	62	124.89	62	124.16	124.00	0	83,671	0.00%
2022/03/29	8	124.00	12	124.54	123.50	-4	83,578	0.00%
2022/03/28	40	120.36	23	121.54	122.50	17	83,389	0.02%
2022/03/25	45.8	123.60	15	123.33	122.00	30.8	83,417	0.04%
2022/03/24	16.1	128.75	6	128.17	128.00	10.1	82,453	0.01%
2022/03/23	9	130.44	8	130.56	130.50	1	82,569	0.00%
2022/03/22	9.1	130.45	11.1	129.52	129.50	-2	82,630	0.00%
2022/03/21	15	130.67	10	130.95	131.50	5	83,027	0.01%
2022/03/18	34	130.15	20	130.35	130.00	14	83,743	0.02%
2022/03/17	34	131.93	48	130.92	133.00	-14	83,304	-0.02%
2022/03/16	94	130.29	129	130.11	127.00	-35	81,632	-0.04%	大賣/
2022/03/15	85	133.11	95	132.72	130.00	-10	77,870	-0.01%
2022/03/14	30	130.22	59.3	131.24	132.50	-29.3	75,063	-0.04%
2022/03/11	15.1	125.20	11.2	125.28	125.50	3.9	74,144	0.01%
2022/03/10	40	127.41	44	126.84	124.00	-4	74,720	-0.01%
2022/03/09	32.2	122.39	36	122.63	125.50	-3.8	74,426	-0.01%
2022/03/08	37	121.62	58	120.92	118.00	-21	75,309	-0.03%
2022/03/07	127.3	129.69	75.5	127.75	125.50	51.8	73,027	0.07%	大買/
2022/03/04	107.6	132.20	118.5	133.55	133.00	-11	70,755	-0.02%	大買/大賣/
2022/03/03	15	124.07	27.3	123.77	125.00	-12.3	67,329	-0.02%
2022/03/02	36.3	120.71	23	120.74	120.50	13.3	67,365	0.02%
2022/03/01	22	119.61	51	119.21	120.50	-29	67,492	-0.04%
2022/02/25	17	115.59	12	116.33	115.50	5	66,518	0.01%
2022/02/24	23	113.13	23	113.48	112.50	0	66,509	0.00%
2022/02/23	15.2	115.63	7	115.29	116.00	8.2	66,667	0.01%
2022/02/22	33	114.20	32	114.00	113.50	1	66,784	0.00%
2022/02/21	30	119.00	40.1	119.35	119.50	-10	66,056	-0.02%
2022/02/18	33	115.74	57	115.61	116.50	-24	65,633	-0.04%
2022/02/17	8	113.13	5	113.00	112.00	3	65,389	0.00%
2022/02/16	3	112.83	3	112.50	112.50	0	65,849	0.00%
2022/02/15	15	111.00	11	111.18	111.00	4	67,216	0.01%
2022/02/14	20	112.43	18.6	113.44	110.50	1.5	69,698	0.00%
2022/02/11	17	112.97	18	112.92	112.00	-1	70,922	0.00%
2022/02/10	9	113.17	10.1	113.15	114.00	-1.1	73,391	0.00%
2022/02/09	28.1	114.16	33.1	112.51	112.00	-5.1	75,972	-0.01%
2022/02/08	89	111.81	93	112.46	112.50	-4.1	76,404	-0.01%
2022/02/07	15	102.27	26	103.29	108.00	-11	75,977	-0.01%
2022/01/26	17	99.31	25	98.66	98.60	-8	77,797	-0.01%
2022/01/25	23	97.13	12	97.15	95.10	11	78,903	0.01%
2022/01/24	16	98.17	17	98.86	99.90	-1	79,863	0.00%
2022/01/21	25	100.43	7	100.61	99.00	18	81,531	0.02%
2022/01/20	19	103.89	12	104.46	104.00	7	81,873	0.01%
2022/01/19	6	104.75	6	103.83	104.00	0	82,182	0.00%
2022/01/18	3.2	105.47	6	106.92	106.50	-2.8	82,578	0.00%
2022/01/17	23.1	105.22	11	105.55	105.50	12.1	84,025	0.01%
2022/01/14	14	105.93	12	105.71	107.50	2	85,320	0.00%
2022/01/13	13	106.92	9	107.33	105.00	4	85,258	0.00%
2022/01/12	59	109.42	20	109.85	108.00	39	85,586	0.05%
2022/01/11	3	111.50	12	111.88	112.00	-9	86,061	-0.01%
2022/01/10	14	112.25	26.1	111.74	111.50	-12.1	88,288	-0.01%
2022/01/07	16	113.53	3	113.67	113.50	13	88,943	0.01%
2022/01/06	3	114.50	10	115.15	114.50	-7	90,871	-0.01%
2022/01/05	22	116.05	7	115.29	115.00	15	92,607	0.02%
2022/01/04	35	115.07	20	114.15	115.50	15	94,435	0.02%
2022/01/03	34.2	115.62	15	115.27	114.50	19.2	95,492	0.02%
2021/12/30	35	121.31	23	121.67	121.00	12	96,085	0.01%
2021/12/29	11	125.14	10	125.25	124.50	1	96,956	0.00%
2021/12/28	20	126.00	10	125.15	125.00	10	99,686	0.01%
2021/12/27	5	122.90	11	122.91	122.50	-6	102,126	-0.01%
2021/12/24	5	123.10	0	0.00	122.50	5	104,474	0.00%
2021/12/23	4	123.38	8	124.88	122.50	-4	104,848	0.00%
2021/12/22	16	124.88	15	124.50	124.00	1	105,445	0.00%
2021/12/21	20	122.68	38.2	123.33	125.50	-18.2	106,154	-0.02%
2021/12/20	18	122.64	27.1	122.46	122.00	-9.1	106,601	-0.01%
2021/12/17	111	124.52	115.1	123.61	123.50	-4.1	107,404	0.00%	大買/大賣/
2021/12/16	6	122.58	11	123.14	122.00	-5	107,424	0.00%
2021/12/15	37	121.43	12	121.79	122.50	25	107,772	0.02%
2021/12/14	36	122.36	34	122.04	120.00	2	108,598	0.00%
2021/12/13	24	127.46	18	128.06	127.50	6	107,638	0.01%
2021/12/10	41	124.70	35	124.97	124.00	6	107,904	0.01%
2021/12/09	8	127.81	38.6	127.40	128.50	-30.6	108,286	-0.03%
2021/12/08	40	128.90	29	127.71	127.00	11	108,570	0.01%
2021/12/07	38.1	126.68	33.5	127.63	126.50	4.5	108,326	0.00%
2021/12/06	20.2	126.31	32	125.98	125.50	-11.8	107,348	-0.01%
2021/12/03	41.1	123.59	52	122.50	121.00	-10.9	107,425	-0.01%
2021/12/02	42	120.01	74.3	120.39	122.00	-32.3	108,920	-0.03%
2021/12/01	26	115.33	26	115.00	115.00	0	108,146	0.00%
2021/11/30	41	114.05	42	114.18	115.50	-1	109,446	0.00%
2021/11/29	49	109.78	50	110.10	110.00	-1	110,108	0.00%
2021/11/26	37	112.03	53	111.64	108.50	-16	111,251	-0.01%
2021/11/25	31	113.74	40.1	114.56	114.50	-9.1	111,468	-0.01%
2021/11/24	28	111.16	18	110.64	111.00	10	111,235	0.01%
2021/11/23	42	111.69	41	112.12	111.00	1	112,812	0.00%
2021/11/22	23	110.13	49	111.71	110.50	-26	114,198	-0.02%
2021/11/19	37	109.08	24.1	108.26	107.50	12.9	114,975	0.01%
2021/11/18	15	109.57	30	109.70	109.50	-15	117,677	-0.01%
2021/11/17	72	109.08	23	107.52	107.50	49	121,270	0.04%
2021/11/16	56	107.63	58	108.04	110.00	-2	123,103	0.00%
2021/11/15	29	107.03	43.3	106.44	105.00	-14.3	127,419	-0.01%
2021/11/12	60	107.68	57	108.25	106.50	3	131,716	0.00%
2021/11/11	71	112.03	121	112.85	106.00	-50	132,977	-0.04%	大賣/
2021/11/10	52.2	117.12	50	116.77	115.00	2.2	135,003	0.00%
2021/11/09	88.4	117.59	50.1	117.38	116.00	38.3	140,209	0.03%
2021/11/08	145	110.61	105.3	114.06	118.00	39.7	142,061	0.03%	大買/大賣/
2021/11/05	42	106.67	57	105.90	107.50	-15	139,337	-0.01%
2021/11/04	56	109.29	80	110.37	106.00	-24	138,354	-0.02%
2021/11/03	40	107.16	49	107.45	108.50	-9	136,510	-0.01%
2021/11/02	65	100.95	56	101.24	101.50	9	134,128	0.01%
2021/11/01	61	98.74	69.5	98.64	98.00	-8.5	132,545	-0.01%
2021/10/29	105.5	94.79	88	94.52	96.50	17.5	131,175	0.01%	大買/
2021/10/28	36	91.74	33	91.81	90.60	3	129,241	0.00%
2021/10/27	15	89.17	22	89.33	89.30	-7	128,450	-0.01%
2021/10/26	36.8	89.99	33	89.78	90.40	3.8	128,539	0.00%
2021/10/25	49	88.73	58.1	88.85	89.50	-9.1	128,190	-0.01%
2021/10/22	61	86.53	37	85.65	85.10	24	134,285	0.02%
2021/10/21	25	89.72	39	89.74	89.30	-14	138,034	-0.01%
2021/10/20	37	89.82	61	89.30	88.30	-24	141,419	-0.02%
2021/10/19	21	89.38	20	89.40	88.00	1	147,572	0.00%
2021/10/18	72.2	86.36	79	86.72	89.00	-6.8	153,817	0.00%
2021/10/15	24	92.35	18	92.52	92.30	6	158,915	0.00%
2021/10/14	81	92.17	63.1	91.09	92.40	17.9	165,462	0.01%
2021/10/13	42.1	90.16	49.4	89.96	88.50	-7.3	169,792	0.00%
2021/10/12	57	89.68	355.2	91.90	87.40	-298.2	178,274	-0.17%	大賣/鉅額交易
2021/10/08	365	97.04	361	97.65	96.80	4	182,954	0.00%	大買/大賣/
2021/10/07	364.2	100.14	63.2	97.53	98.50	301	193,894	0.16%	大買/鉅額交易
2021/10/06	42.4	96.02	47.1	94.32	92.50	-4.7	200,591	0.00%
2021/10/05	80	95.85	121.4	94.52	98.20	-41.4	207,184	-0.02%	大賣/
2021/10/04	64	101.71	571	101.20	97.20	-507	213,430	-0.24%	大賣/鉅額交易
2021/10/01	90.4	111.65	48	110.30	108.00	42.3	221,206	0.02%
2021/09/30	22	117.77	19	118.61	119.50	3	228,637	0.00%
2021/09/29	24.2	116.92	12	118.67	116.50	12.2	234,860	0.01%
2021/09/28	21.3	120.12	24	119.83	119.00	-2.8	235,128	0.00%
2021/09/27	33	127.74	18	126.42	124.50	15	235,404	0.01%
2021/09/24	46	126.25	30.1	125.95	126.50	15.9	235,906	0.01%
2021/09/23	15	121.97	15	122.67	121.50	0	235,844	0.00%
2021/09/22	33	120.05	13	119.85	119.50	20	236,684	0.01%
2021/09/17	10	121.70	37.9	122.17	123.00	-27.9	237,068	-0.01%
2021/09/16	19	119.76	4,015	119.16	118.00	-3,996	236,470	-1.69%	大賣/鉅額交易
2021/09/15	4,023.1	121.73	43.1	119.02	121.50	3,980	236,838	1.68%	大買/鉅額交易
2021/09/14	39	121.67	26	120.94	117.50	13	237,316	0.01%
2021/09/13	24	126.71	30.2	126.57	124.50	-6.2	237,488	0.00%
2021/09/10	52	122.59	32	123.66	125.50	20	246,873	0.01%
2021/09/09	21	120.76	17	121.09	121.50	4	257,351	0.00%
2021/09/08	43.3	120.11	37.7	121.15	122.00	5.6	263,381	0.00%
2021/09/07	104.1	120.21	118.2	120.29	120.50	-14.1	272,442	-0.01%	大買/大賣/
2021/09/06	49.3	116.39	274.1	115.39	113.00	-224.7	276,298	-0.08%	大賣/鉅額交易
2021/09/03	71.1	121.52	21.2	122.36	120.50	49.9	281,059	0.02%
2021/09/02	182	125.45	155	125.91	126.00	27	284,216	0.01%	大買/大賣/
2021/09/01	95.7	127.57	95	126.71	125.00	0.7	287,620	0.00%
2021/08/31	40.4	132.61	13	134.15	133.50	27.4	289,436	0.01%
2021/08/30	36	138.18	49	137.63	136.00	-13	296,177	0.00%
2021/08/27	47	138.26	58	137.17	137.00	-11	301,757	0.00%
2021/08/26	73.1	137.39	46.1	138.68	140.00	27	307,355	0.01%
2021/08/25	43	136.29	55	136.36	138.50	-12	313,162	0.00%
2021/08/24	87.3	138.43	59.1	138.26	134.50	28.3	317,742	0.01%
2021/08/23	78.3	139.72	142.9	139.72	139.50	-64.6	322,119	-0.02%	大賣/
2021/08/20	119.5	129.52	121.6	128.67	130.50	-2.1	325,644	0.00%	大買/大賣/
2021/08/19	255.6	134.09	150	131.13	126.50	105.6	335,133	0.03%	大買/大賣/鉅額交易
2021/08/18	120.5	128.11	139.1	131.09	136.50	-18.6	341,307	-0.01%	大買/大賣/
2021/08/17	77	127.65	66	127.36	124.50	11	345,747	0.00%
2021/08/16	162.6	131.36	5,149	127.38	126.00	-4,986.4	353,207	-1.41%	大買/大賣/鉅額交易
2021/08/13	3,617.5	136.39	1,227	134.42	133.00	2,390.5	356,926	0.67%	大買/大賣/鉅額交易
2021/08/12	2,898	132.63	99	129.16	133.50	2,799	361,288	0.77%	大買/鉅額交易
2021/08/11	3	122.17	0.7	125.00	125.00	2.3	362,298	0.00%
2021/08/10	2	133.00	2	131.50	130.00	0	366,350	0.00%
2021/08/09	1	135.00	6	134.67	132.50	-5	375,355	0.00%
2021/08/06	0	0.00	6	133.83	131.00	-6	385,819	0.00%
2021/08/05	0.1	125.50	0	0.00	125.50	0.1	394,945	0.00%
2021/08/04	5	128.60	4	129.25	129.00	1	400,626	0.00%
2021/08/03	2	125.00	5.1	125.80	126.00	-3.1	409,286	0.00%
2021/08/02	6	114.83	6	110.83	120.00	0	416,150	0.00%
2021/07/30	5	127.20	16	130.78	117.00	-11	423,521	0.00%
2021/07/29	5	121.80	32.7	123.91	129.50	-27.7	430,617	-0.01%
2021/07/28	245.5	116.51	272.3	116.02	118.00	-26.8	438,242	-0.01%	大買/大賣/
2021/07/27	111.3	126.94	125.9	125.70	122.50	-14.5	443,452	0.00%	大買/大賣/
2021/07/26	156.5	141.63	117.5	141.34	136.00	39	443,188	0.01%	大買/大賣/
2021/07/23	297.1	142.99	245.2	143.28	145.50	51.9	444,634	0.01%	大買/大賣/
2021/07/22	234.7	143.33	247.5	141.22	140.50	-12.9	444,272	0.00%	大買/大賣/
2021/07/21	320.2	164.76	252.4	161.98	153.50	67.8	443,347	0.02%	大買/大賣/
2021/07/20	344.5	177.62	226	173.06	170.50	118.5	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	262	192.57	329.2	192.29	188.00	-67.2	437,498	-0.02%	大買/大賣/
2021/07/16	5,004.4	191.07	8,333.3	187.31	188.00	-3,328.9	431,890	-0.77%	大買/大賣/鉅額交易
2021/07/15	3,608.1	174.81	168.3	173.68	179.00	3,439.8	421,928	0.82%	大買/大賣/鉅額交易
2021/07/14	2,193	173.35	2,236.1	161.68	163.00	-43.1	415,579	-0.01%	大買/大賣/
2021/07/13	354	189.30	3,824.3	195.92	176.00	-3,470.3	404,074	-0.86%	大買/大賣/鉅額交易
2021/07/12	6,029.3	202.81	2,505.1	200.23	195.50	3,524.3	395,926	0.89%	大買/大賣/鉅額交易
2021/07/09	3,582.6	215.00	3,523.6	209.90	195.50	59	387,845	0.02%	大買/大賣/
2021/07/08	411.8	211.05	4,665.7	202.02	216.50	-4,253.9	379,248	-1.12%	大買/大賣/鉅額交易
2021/07/07	5,604.4	209.69	5,447.6	221.83	210.00	156.7	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	4,311.2	210.33	176.2	212.95	216.50	4,135	359,596	1.15%	大買/大賣/鉅額交易
2021/07/05	26	188.90	335.4	184.06	197.00	-309.4	353,712	-0.09%	大賣/鉅額交易
2021/07/02	46.9	192.70	52.3	192.22	191.00	-5.3	356,844	0.00%
2021/07/01	127.7	193.28	76.2	195.14	196.00	51.5	356,879	0.01%	大買/
2021/06/30	37.7	171.65	43.7	176.49	182.50	-6	356,519	0.00%
2021/06/29	53.2	167.38	52.1	166.40	166.00	1.1	356,354	0.00%
2021/06/28	37.1	163.65	45.3	161.38	166.00	-8.2	356,036	0.00%
2021/06/25	89.2	150.47	82.1	150.43	151.00	7.1	355,308	0.00%
2021/06/24	59	144.81	74.1	140.64	149.00	-15.1	355,062	0.00%
2021/06/23	108	143.37	64.2	143.45	139.50	43.8	354,532	0.01%	大買/
2021/06/22	84.9	158.27	104.1	157.44	154.50	-19.2	353,074	-0.01%	大賣/
2021/06/21	241.5	157.18	235.1	157.86	158.50	6.3	352,224	0.00%	大買/大賣/
2021/06/18	292.3	146.38	2,845.1	148.15	149.50	-2,552.8	343,265	-0.74%	大買/大賣/鉅額交易
2021/06/17	3,728.9	133.59	1,253.4	130.78	140.50	2,475.5	335,123	0.74%	大買/大賣/鉅額交易
2021/06/16	336.4	132.27	399	133.28	130.00	-62.7	333,803	-0.02%	大買/大賣/
2021/06/15	215	123.32	149.7	124.17	127.50	65.3	325,696	0.02%	大買/大賣/
2021/06/11	193	115.15	200.2	117.05	116.00	-7.2	322,158	0.00%	大買/大賣/
2021/06/09	119.1	114.21	76.3	114.65	113.00	42.8	317,997	0.01%	大買/
2021/06/08	111	111.59	145.2	112.01	114.50	-34.2	317,367	-0.01%	大買/大賣/
2021/06/07	191.1	111.14	1,925	116.78	107.00	-1,733.9	316,138	-0.55%	大買/大賣/鉅額交易
2021/06/04	1,939.1	115.96	183.3	115.69	115.50	1,755.7	310,473	0.57%	大買/大賣/鉅額交易
2021/06/03	174.3	113.87	271	113.88	112.50	-96.7	305,815	-0.03%	大買/大賣/
2021/06/02	270.4	114.33	333.8	114.24	111.00	-63.4	300,491	-0.02%	大買/大賣/
2021/06/01	142.1	105.65	153.2	107.06	112.50	-11.1	294,111	0.00%	大買/大賣/
2021/05/31	376.1	109.08	242.3	109.22	102.50	133.8	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	237.1	106.74	237.4	107.48	108.00	-0.3	284,171	0.00%	大買/大賣/
2021/05/27	272.4	101.97	339.6	102.47	103.00	-67.2	282,340	-0.02%	大買/大賣/
2021/05/26	357.6	94.23	480.1	94.32	98.80	-122.5	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	437.6	90.57	398.7	91.83	91.00	38.9	264,602	0.01%	大買/大賣/
2021/05/24	1,211.5	97.31	1,202.9	96.38	93.10	8.5	258,762	0.00%	大買/大賣/
2021/05/21	331.3	89.16	347.7	89.28	91.80	-16.4	254,732	-0.01%	大買/大賣/
2021/05/20	379.1	84.28	430.1	83.53	83.50	-51	249,501	-0.02%	大買/大賣/
2021/05/19	131.1	78.74	101	78.77	80.50	30.1	240,679	0.01%	大買/大賣/
2021/05/18	626.2	72.89	630.4	73.05	73.20	-4.2	240,357	0.00%	大買/大賣/
2021/05/17	301.4	69.51	1,532.1	69.03	66.60	-1,230.8	239,398	-0.51%	大買/大賣/鉅額交易
2021/05/14	2,596.3	75.71	1,311.5	75.51	74.00	1,284.9	231,834	0.55%	大買/大賣/鉅額交易
2021/05/13	427.9	83.38	510	80.78	79.20	-82.1	223,617	-0.04%	大買/大賣/
2021/05/12	148.1	92.33	95	90.78	87.90	53.1	219,837	0.02%	大買/
2021/05/11	326.2	100.22	1,652.3	101.40	97.60	-1,326.1	217,333	-0.61%	大買/大賣/鉅額交易
2021/05/10	1,657.3	98.09	1,677.5	93.19	100.50	-20.2	211,021	-0.01%	大買/大賣/
2021/05/07	2,085.4	87.08	737.5	86.33	91.50	1,347.9	205,669	0.66%	大買/大賣/鉅額交易
2021/05/06	292.6	87.51	1,179.1	88.53	84.30	-886.5	199,980	-0.44%	大買/大賣/鉅額交易
2021/05/05	1,384.1	83.26	353	83.03	87.00	1,031.1	194,188	0.53%	大買/大賣/鉅額交易
2021/05/04	451.1	85.44	1,123.2	87.70	80.00	-672.1	188,143	-0.36%	大買/大賣/鉅額交易
2021/05/03	92.1	86.27	112.2	86.68	87.70	-20.1	178,164	-0.01%	大賣/
2021/04/29	1,068.3	75.23	275.2	76.09	79.80	793.1	176,200	0.45%	大買/大賣/鉅額交易
2021/04/28	293.2	75.18	192.6	74.93	75.00	100.6	175,065	0.06%	大買/大賣/
2021/04/27	1,387	71.52	2,129.1	70.76	72.00	-742.1	173,347	-0.43%	大買/大賣/鉅額交易
2021/04/26	965	66.18	202.6	65.36	66.40	762.4	173,132	0.44%	大買/大賣/鉅額交易
2021/04/23	947	60.24	883.9	59.27	60.40	63.1	171,013	0.04%	大買/大賣/
2021/04/22	57	59.26	29	58.96	59.60	28	164,496	0.02%
2021/04/21	10	62.16	49.2	61.44	62.70	-39.2	164,016	-0.02%
2021/04/20	24	54.12	8	55.34	57.00	16	164,103	0.01%
2021/04/19	6	54.95	31.3	55.38	55.00	-25.3	164,405	-0.02%
2021/04/16	22	47.23	4.7	48.85	50.60	17.3	164,100	0.01%
2021/04/15	12	46.33	13.1	46.61	46.70	-1.1	164,510	0.00%
2021/04/14	18	45.52	3	46.05	45.50	15	164,583	0.01%
2021/04/13	11	46.71	0	0.00	44.80	11	164,633	0.01%
2021/04/12	147	45.31	20	46.07	46.10	127	164,629	0.08%	大買/鉅額交易
2021/04/09	80	41.72	29	41.74	42.75	51	165,508	0.03%
2021/04/08	91	46.61	46	46.56	46.20	45	166,041	0.03%
2021/04/07	68	46.31	178	44.75	46.35	-110	163,315	-0.07%	大賣/鉅額交易
2021/04/06	77	40.73	30	42.07	44.15	47	167,064	0.03%
2021/04/01	67	39.58	10	40.09	40.15	57	166,929	0.03%
2021/03/31	50	37.59	88.5	37.24	37.70	-38.5	168,610	-0.02%
2021/03/30	34	35.30	0	0.00	35.40	34	170,852	0.02%
2021/03/29	6	35.36	41.5	35.19	35.25	-35.5	173,799	-0.02%
2021/03/26	10	32.90	23	33.67	34.00	-13	177,613	-0.01%
2021/03/25	5	32.56	103	32.54	32.50	-98	180,526	-0.05%	大賣/
2021/03/24	26	33.54	20	33.47	33.80	6	183,190	0.00%
2021/03/23	49	34.20	1,041	32.56	33.50	-992	183,605	-0.54%	大賣/鉅額交易
2021/03/22	1,143	35.67	51.4	35.64	35.85	1,091.6	183,839	0.59%	大買/鉅額交易
2021/03/19	58	32.37	58	32.25	32.60	0	183,461	0.00%
2021/03/18	31	31.71	75.6	31.67	31.90	-44.6	179,519	-0.02%
2021/03/17	18	30.92	47	31.08	31.30	-29	178,101	-0.02%
2021/03/16	78.7	30.44	199.2	30.29	30.05	-120.5	175,723	-0.07%	大賣/鉅額交易
2021/03/15	548	30.84	549	31.22	31.30	-1	173,929	0.00%	大買/大賣/
2021/03/12	1,138	29.42	1,161.5	29.12	29.15	-23.5	171,598	-0.01%	大買/大賣/
2021/03/11	60	28.76	27	28.50	28.10	33	167,339	0.02%
2021/03/10	615.2	28.49	657	27.55	28.00	-41.8	164,597	-0.03%	大買/大賣/
2021/03/09	29	27.13	67	27.51	27.60	-38	162,088	-0.02%
2021/03/08	43	26.91	33	27.00	26.80	10	160,756	0.01%
2021/03/05	32	26.46	24	26.48	26.05	8	159,337	0.01%
2021/03/04	46	26.89	9	27.09	26.60	37	158,383	0.02%
2021/03/03	173	27.25	40	27.26	27.60	133	157,418	0.08%	大買/鉅額交易
2021/03/02	365	29.38	234	28.80	27.10	131	155,628	0.08%	大買/大賣/鉅額交易
2021/02/26	52	28.09	148	28.53	29.00	-96	151,002	-0.06%	大賣/
2021/02/25	13	28.65	68	28.64	28.50	-55	148,592	-0.04%
2021/02/24	751	29.02	640.4	28.63	27.90	110.6	146,173	0.08%	大買/大賣/鉅額交易
2021/02/23	1,301	29.59	2,768	28.64	28.25	-1,467	142,744	-1.03%	大買/大賣/鉅額交易
2021/02/22	1,504	28.15	12	27.70	28.15	1,492	136,924	1.09%	大買/鉅額交易
2021/02/19	22	25.48	57	25.13	25.60	-35	134,800	-0.03%
2021/02/18	122	25.04	124.6	25.26	25.55	-2.6	132,533	0.00%	大買/大賣/
2021/02/17	41	21.99	71	22.45	23.65	-30	127,312	-0.02%
2021/02/05	53	21.59	53	21.75	21.50	0	124,684	0.00%
2021/02/04	27	21.57	29.7	21.78	21.95	-2.7	124,262	0.00%
2021/02/03	37	21.78	47	21.56	21.60	-10	123,587	-0.01%
2021/02/02	127	20.63	135	19.69	20.95	-8	119,774	-0.01%	大買/大賣/
2021/02/01	39	19.43	31	19.39	19.05	8	118,145	0.01%
2021/01/29	20	20.05	15.4	20.03	19.75	4.6	116,569	0.00%
2021/01/28	23	20.86	12	21.11	20.70	11	115,488	0.01%
2021/01/27	45	21.20	43	21.27	20.80	2	114,260	0.00%
2021/01/26	86	21.94	35	22.44	21.60	51	112,583	0.05%
2021/01/25	58	23.29	79	23.39	23.00	-21	110,642	-0.02%
2021/01/22	53	21.48	64	21.68	22.60	-11	108,188	-0.01%
2021/01/21	88	21.40	84	21.34	20.85	4	105,576	0.00%
2021/01/20	112	21.24	67	20.58	20.20	45	101,734	0.04%	大買/
2021/01/19	222	23.98	166.5	23.92	21.85	55.5	97,764	0.06%	大買/大賣/
2021/01/18	50	23.00	7.9	21.89	23.80	42.1	93,141	0.05%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	0	0.00	5	26.07	25.90	-5	92,322	-0.01%
2021/01/13	2	24.45	41	25.38	24.00	-39	91,662	-0.04%
2021/01/12	10	25.70	0	0.00	25.70	10	90,925	0.01%
2021/01/11	0	0.00	4	28.30	28.55	-4	90,036	0.00%
2021/01/08	7	27.33	15	26.21	27.30	-8	89,573	-0.01%
2021/01/07	5	25.95	17.4	25.95	25.95	-12.4	88,545	-0.01%
2021/01/06	5	30.39	33	29.83	28.80	-28	87,849	-0.03%
2021/01/05	9	30.86	38	31.34	32.00	-29	87,095	-0.03%
2021/01/04	62	31.54	31.3	31.26	32.15	30.7	86,404	0.04%
2020/12/31	45	28.35	88.6	28.44	29.25	-43.6	84,864	-0.05%
2020/12/30	52	26.49	110	26.95	27.50	-58	83,413	-0.07%	大賣/
2020/12/29	153	27.07	122.6	27.24	27.90	30.4	81,779	0.04%	大買/大賣/
2020/12/28	39	25.14	24	24.41	25.40	15	76,844	0.02%
2020/12/25	48.4	23.02	162.7	23.03	23.10	-114.3	75,571	-0.15%	大賣/鉅額交易
2020/12/24	75	20.42	68	20.75	21.00	7	72,724	0.01%
2020/12/23	57	19.05	122	19.46	20.40	-65	69,285	-0.09%	大賣/
2020/12/22	145	19.22	101	19.14	18.55	44	65,900	0.07%	大買/大賣/
2020/12/21	60	18.00	561	18.23	18.95	-501	61,267	-0.82%	大賣/鉅額交易
2020/12/18	30	16.63	111	16.79	17.25	-81	57,813	-0.14%	大賣/
2020/12/17	53	15.67	30	15.62	15.70	23	54,615	0.04%
2020/12/16	71	15.63	3	15.55	15.85	68	53,429	0.13%
2020/12/15	105	15.66	65	15.75	15.55	40	51,443	0.08%	大買/
2020/12/14	33	13.97	67.4	14.16	15.05	-34.4	47,680	-0.07%
2020/12/11	60	13.99	7	13.75	13.70	53	45,914	0.12%
2020/12/10	42	14.43	84	14.49	14.35	-42	44,395	-0.09%
2020/12/09	108	14.30	281	14.47	14.40	-173	43,318	-0.40%	大買/大賣/鉅額交易
2020/12/08	78	13.82	37	13.83	14.05	41	41,790	0.10%
2020/12/07	9	12.79	52	12.95	12.85	-43	39,863	-0.11%
2020/12/04	3	12.72	10	12.75	12.85	-7	39,614	-0.02%
2020/12/03	10	12.88	2.9	13.00	12.75	7.1	39,836	0.02%
2020/12/02	20	13.04	11	13.00	12.90	9	39,983	0.02%
2020/12/01	33	12.88	5	13.11	13.05	28	39,773	0.07%
2020/11/30	30	13.50	22	13.50	13.25	8	39,186	0.02%
2020/11/27	19	13.48	0	0.00	13.60	19	38,799	0.05%
2020/11/26	33	13.54	10	13.61	13.55	23	39,024	0.06%
2020/11/25	9	13.42	54	13.59	13.60	-45	37,940	-0.12%
2020/11/24	53	13.00	5	13.03	13.05	48	36,503	0.13%
2020/11/23	2	12.95	31	12.95	13.00	-29	36,077	-0.08%
2020/11/20	14	12.70	0	0.00	12.80	14	36,061	0.04%
2020/11/19	17	12.74	0	0.00	12.75	17	35,891	0.05%
2020/11/18	4	12.65	6	12.97	13.00	-2	35,285	-0.01%
2020/11/17	20	12.34	3	12.55	12.50	17	34,088	0.05%
2020/11/16	9	12.49	585	12.58	12.50	-576	33,507	-1.72%	大賣/鉅額交易
2020/11/13	18	12.52	1	12.50	12.50	17	32,987	0.05%
2020/11/12	94	12.50	1	12.60	12.35	93	32,192	0.29%
2020/11/11	26	12.79	0	0.00	13.55	26	31,069	0.08%
2020/11/10	54	13.45	40	14.00	13.60	14	29,680	0.05%
2020/11/09	41	13.82	64	13.97	14.10	-23	27,977	-0.08%
2020/11/06	8	12.94	26	12.88	12.90	-18	26,436	-0.07%
2020/11/05	5	12.50	13.5	12.30	12.25	-8.5	25,773	-0.03%
2020/11/04	0	0.00	72	12.03	12.50	-72	25,082	-0.29%
2020/10/30	3	11.58	5	11.60	11.50	-2	23,097	-0.01%
2020/10/29	5	11.15	3	11.18	11.60	2	22,271	0.01%
2020/10/28	22	11.45	7	11.67	11.45	15	21,599	0.07%
2020/10/27	15	11.69	2	11.80	12.00	13	20,898	0.06%
2020/10/26	25	11.43	73	12.03	12.10	-48	19,703	-0.24%
2020/10/23	10	10.83	389	10.88	11.00	-379	17,875	-2.12%	大賣/鉅額交易
2020/10/22	7	10.40	2	10.50	10.45	5	17,349	0.03%
2020/10/19	30	10.45	0	0.00	10.45	30	16,970	0.18%
2020/10/16	60	10.40	0	0.00	10.40	60	16,824	0.36%
2020/10/15	3	10.35	0	0.00	10.40	3	16,513	0.02%
2020/10/14	20	10.15	11	10.05	10.20	9	16,227	0.06%
2020/10/13	20	10.20	10	10.20	10.25	10	16,135	0.06%
2020/10/12	5	9.94	0	0.00	10.00	5	15,831	0.03%
2020/10/08	5	10.00	0	0.00	10.05	5	15,745	0.03%
2020/10/07	5	10.20	0	0.00	10.20	5	15,616	0.03%
2020/10/06	5	9.99	0	0.00	10.15	5	15,419	0.03%
2020/10/05	0	0.00	1	10.10	10.15	-1	15,248	-0.01%
2020/09/30	10	9.81	0	0.00	9.70	10	14,969	0.07%
2020/09/28	30	9.60	0	0.00	9.45	30	14,780	0.20%
2020/09/25	12	9.51	12	9.41	9.75	0	14,620	0.00%
2020/09/24	5	9.24	2	9.21	9.01	3	14,303	0.02%
2020/09/23	16	9.60	0	0.00	9.44	16	14,123	0.11%
2020/09/22	15	10.00	2	9.99	9.97	13	13,868	0.09%
2020/09/21	0	0.00	1	9.87	9.88	-1	13,649	-0.01%
2020/09/18	4	9.91	0	0.00	9.88	4	13,530	0.03%
2020/09/17	2	9.86	24	9.97	9.91	-22	13,429	-0.16%
2020/09/16	26	9.83	109	9.83	9.81	-83	13,283	-0.62%	大賣/
2020/09/14	53	10.29	60	10.25	10.10	-7	12,854	-0.05%
2020/09/11	5	10.46	2	10.95	10.20	3	12,460	0.02%
2020/09/10	9	11.04	20	11.15	10.95	-11	11,789	-0.09%
2020/09/09	6	11.16	0	0.00	11.30	6	11,470	0.05%
2020/09/08	7	11.28	9	11.41	11.25	-2	11,174	-0.02%
2020/09/07	17	11.83	112	12.15	11.95	-95	10,524	-0.90%	大賣/
2020/09/04	14	11.11	12.5	11.06	11.50	1.5	9,850	0.01%
2020/09/03	11	11.19	0	0.00	11.05	11	9,363	0.12%
2020/09/02	10	10.50	62	10.31	11.00	-52	8,900	-0.58%
2020/09/01	125	10.51	50	10.74	10.60	75	8,377	0.90%	大買/
2020/08/31	5	10.10	9	9.87	10.10	-4	7,563	-0.05%
2020/08/28	4	9.17	1	9.34	9.21	3	7,152	0.04%
2020/08/27	90	9.51	31	9.32	9.36	59	6,942	0.85%
2020/08/26	44	9.41	28.5	9.15	9.61	15.5	6,374	0.24%
2020/08/25	20	8.74	4	8.54	8.74	16	5,435	0.29%
2020/08/24	0	0.00	10	7.74	7.95	-10	5,058	-0.20%
2020/08/21	2	7.91	0	0.00	7.84	2	4,964	0.04%
2020/08/20	2	8.20	5	7.76	7.67	-3	4,796	-0.06%
2020/08/19	0	0.00	30	8.46	8.24	-30	4,517	-0.66%
2020/08/18	29	8.41	0	0.00	8.43	29	4,353	0.67%
2020/08/17	20	8.38	7	8.61	8.62	13	4,208	0.31%
2020/08/14	23	8.54	7	8.63	8.59	16	3,969	0.40%
2020/08/13	34.7	7.74	32	7.93	7.89	2.7	3,491	0.08%
2020/08/12	2	7.28	2	7.69	7.69	0	3,270	0.00%
2020/08/11	90	7.57	3	7.69	7.81	87	2,909	2.99%
2020/08/10	0	0.00	5	6.82	7.10	-5	2,437	-0.21%
2020/07/30	0	0.00	1	6.24	6.24	-1	2,181	-0.05%
2020/07/29	1	6.27	2	6.19	6.24	-1	2,228	-0.04%
2020/07/28	2	6.09	0	0.00	6.06	2	2,287	0.09%
2020/07/22	0	0.00	0.1	6.35	6.39	-0.1	2,900	0.00%
2020/07/15	0	0.00	5	6.35	6.35	-5	2,972	-0.17%
2020/07/10	0	0.00	12	6.41	6.40	-12	3,122	-0.38%
2020/07/01	0	0.00	0.6	6.41	6.45	-0.6	3,119	-0.02%
2020/06/22	0	0.00	2	6.61	6.59	-2	3,167	-0.06%
2020/06/18	0	0.00	5	6.47	6.49	-5	3,187	-0.16%
2020/06/11	0	0.00	10	6.78	6.54	-10	3,348	-0.30%
2020/06/09	10	6.87	0	0.00	6.89	10	3,411	0.29%
2020/05/12	0	0.00	27	6.29	6.31	-27	3,173	-0.85%
2020/05/06	0	0.00	5	6.36	6.36	-5	3,106	-0.16%
2020/05/04	10	6.62	0	0.00	6.57	10	3,036	0.33%
2020/04/30	5	6.65	0	0.00	6.77	5	2,983	0.17%
2020/04/29	30	6.79	0	0.00	6.79	30	2,847	1.05%
2020/04/28	12	6.12	0	0.00	6.25	12	2,604	0.46%
2020/04/21	0	0.00	10	5.43	5.40	-10	2,429	-0.41%
2020/03/24	10	5.00	0	0.00	4.97	10	1,886	0.53%
2020/03/18	2	5.10	0	0.00	4.96	2	1,726	0.12%
2020/03/11	27	6.67	0	0.00	6.55	27	1,429	1.89%
2020/03/02	2	6.75	0	0.00	6.77	2	1,476	0.14%
2020/02/07	0	0.00	10	6.60	6.58	-10	1,400	-0.71%
2020/02/03	5	6.45	0	0.00	6.46	5	1,344	0.37%
2020/01/17	0	0.00	30	7.28	7.25	-30	1,200	-2.50%
2020/01/16	5	7.28	0	0.00	7.27	5	1,205	0.41%
2020/01/03	0	0.00	0.4	7.27	7.32	-0.4	1,281	-0.03%
2019/12/06	218	7.40	0	0.00	7.29	218	1,330	16.39%	大買/鉅額交易
2019/12/05	14	7.41	0	0.00	7.41	14	1,316	1.06%
2019/12/03	68	7.46	0	0.00	7.50	68	1,315	5.17%
2019/11/07	0	0.00	0.2	7.52	7.57	-0.2	1,226	-0.02%
2019/11/04	1	7.59	0	0.00	7.59	1	1,248	0.08%
2019/10/31	0	0.00	2	7.64	7.58	-2	1,292	-0.15%
2019/10/09	30	7.50	0	0.00	7.48	30	2,077	1.44%
2019/10/08	0	0.00	1	7.57	7.55	-1	2,078	-0.05%
2019/09/19	0	0.00	0	7.92	7.93	0	2,364	0.00%
2019/08/02	0	0.00	20	8.48	8.48	-20	2,406	-0.83%
2019/07/29	3	8.85	5	8.87	8.88	-2	2,376	-0.08%
2019/07/19	20	9.11	0	0.00	9.09	20	2,070	0.97%
2019/07/12	0	0.00	0.1	8.65	8.70	-0.1	1,705	0.00%
2019/07/11	0	0.00	1	8.66	8.72	-1	1,722	-0.06%
2019/07/09	0	0.00	1	8.45	8.40	-1	1,698	-0.06%
2019/07/01	0	0.00	0.7	8.13	8.16	-0.7	1,542	-0.05%
2019/06/17	0	0.00	1	8.09	8.08	-1	1,586	-0.06%
2019/05/16	0	0.00	0.4	8.15	8.12	-0.4	1,806	-0.02%
2019/05/10	2	8.50	0	0.00	8.48	2	1,754	0.11%
2019/04/22	0	0.00	3	9.01	8.93	-3	1,732	-0.17%
2019/04/09	0	0.00	15	8.68	8.68	-15	1,618	-0.93%
2019/03/07	1	8.99	0	0.00	8.99	1	2,225	0.04%
2019/02/27	0	0.00	1	9.22	9.23	-1	2,427	-0.04%
2019/02/20	0	0.00	10	8.85	8.85	-10	2,242	-0.45%
2019/02/11	10	8.83	0	0.00	8.81	10	2,383	0.42%
2019/01/30	1	8.92	163	8.92	8.94	-162	2,387	-6.79%	大賣/鉅額交易
2019/01/23	0	0.00	1	8.89	8.89	-1	2,517	-0.04%
2019/01/17	0	0.00	1	8.76	8.75	-1	2,644	-0.04%
2018/12/26	1	8.72	0	0.00	8.66	1	3,187	0.03%
2018/12/18	0	0.00	51	9.31	9.21	-51	3,158	-1.61%
2018/12/17	6	9.23	0	0.00	9.41	6	3,083	0.19%
2018/12/13	0	0.00	1	9.10	9.00	-1	2,963	-0.03%
2018/12/11	1	8.91	0	0.00	8.93	1	2,884	0.03%
2018/12/04	0	0.00	5	9.02	9.06	-5	2,838	-0.18%
2018/12/03	6	8.90	1	9.00	9.00	5	2,786	0.18%
2018/11/28	40	9.16	0	0.00	9.19	40	2,597	1.54%
2018/11/27	0	0.00	1	8.88	9.00	-1	2,525	-0.04%
2018/11/09	4	8.34	0	0.00	8.31	4	2,493	0.16%
2018/11/02	0	0.00	3	8.49	8.45	-3	2,611	-0.11%
2018/10/30	3	8.05	0	0.00	8.30	3	2,581	0.12%
2018/10/29	0	0.00	1	8.08	8.09	-1	2,535	-0.04%
2018/10/23	1	8.66	0	0.00	8.66	1	2,480	0.04%
2018/10/19	0	0.00	1	8.84	8.72	-1	2,364	-0.04%
2018/10/18	1	8.36	5	8.35	8.37	-4	2,252	-0.18%
2018/10/09	5	8.40	4.7	8.41	8.38	0.3	2,086	0.02%
2018/10/08	0	0.00	19	8.39	8.41	-19	2,071	-0.92%
2018/10/03	0	0.00	5	8.60	8.59	-5	2,073	-0.24%
2018/09/10	0	0.00	817	8.50	8.45	-817	2,504	-32.62%	大賣/鉅額交易
2018/09/07	0	0.00	2	8.57	8.60	-2	2,537	-0.08%
2018/08/30	3	8.84	0	0.00	8.85	3	3,013	0.10%
2018/08/24	2	8.87	0	0.00	8.85	2	3,323	0.06%
2018/08/16	5	8.37	5	8.38	8.41	0	3,620	0.00%
2018/08/15	0.5	8.50	0	0.00	8.50	0.5	3,623	0.01%
2018/08/13	5	8.62	0	0.00	8.62	5	3,732	0.13%
2018/07/20	6	9.13	6	9.11	9.14	0	4,520	0.00%
2018/07/02	0	0.00	0	9.05	9.10	0	4,596	0.00%
2018/06/29	10	9.05	0	0.00	9.00	10	4,592	0.22%
2018/06/26	0	0.00	1	9.08	9.22	-1	4,471	-0.02%
2018/06/14	1	9.89	0	0.00	9.89	1	4,375	0.02%
2018/06/13	10	9.85	10	9.91	9.79	0	4,379	0.00%
2018/06/12	110	9.75	60	9.81	9.88	50	4,309	1.16%	大買/
2018/06/11	20	9.57	120	9.55	9.61	-100	4,184	-2.39%	大賣/
2018/06/08	0	0.00	5	9.60	9.60	-5	4,190	-0.12%
2018/06/07	5	9.62	5	9.47	9.66	0	4,138	0.00%
2018/06/06	11	9.45	0	0.00	9.45	11	4,193	0.26%
2018/05/31	5	9.48	0	0.00	9.49	5	4,053	0.12%
2018/05/29	32	9.64	0	0.00	9.48	32	4,162	0.77%
2018/05/18	0	0.00	10	9.20	9.17	-10	4,578	-0.22%
2018/05/16	5	9.50	1	9.48	9.50	4	4,906	0.08%
2018/05/14	1	9.96	53	9.71	9.61	-52	5,161	-1.01%
2018/05/08	0	0.00	2.8	10.39	10.40	-2.8	4,930	-0.06%
2018/05/07	0	0.00	5	10.55	10.40	-5	4,948	-0.10%
2018/05/04	0	0.00	1	10.40	10.35	-1	4,866	-0.02%
2018/05/02	19	10.39	19	10.30	10.30	0	4,933	0.00%
2018/04/26	1	10.25	0	0.00	10.05	1	5,030	0.02%
2018/04/24	0	0.00	0.3	10.05	10.10	-0.3	5,118	-0.01%
2018/04/19	100	10.45	40	10.45	10.45	60	5,241	1.14%
2018/04/18	100	10.40	50	10.35	10.35	50	5,258	0.95%
2018/04/17	5	10.35	0	0.00	10.35	5	5,361	0.09%
2018/04/03	5	10.40	0	0.00	10.40	5	7,280	0.07%
2018/03/31	0	0.00	10	10.55	10.55	-10	7,542	-0.13%
2018/03/28	11	10.45	0	0.00	10.40	11	7,594	0.14%
2018/03/14	2	10.95	0	0.00	10.95	2	7,727	0.03%
2018/03/13	0	0.00	3	11.10	11.05	-3	7,792	-0.04%
2018/03/12	0	0.00	10	11.15	11.20	-10	7,844	-0.13%
2018/03/07	0	0.00	4	10.70	10.60	-4	8,167	-0.05%
2018/03/06	2	10.85	0	0.00	10.70	2	8,362	0.02%
2018/03/01	80	10.85	2	11.03	11.30	78	8,897	0.88%
2018/02/27	1	10.50	0	0.00	10.40	1	8,617	0.01%
2018/02/21	0	0.00	8	10.10	10.15	-8	8,486	-0.09%
2018/02/12	1	9.82	10	9.82	9.82	-9	8,456	-0.11%
2018/02/09	20	9.54	0	0.00	9.80	20	8,411	0.24%
2018/02/08	47	10.25	0	0.00	10.20	47	8,147	0.58%
2018/02/07	1	10.70	0	0.00	10.55	1	8,001	0.01%
2018/02/06	243	10.59	20	10.55	10.60	223	7,923	2.81%	大買/鉅額交易
2018/01/31	14	11.55	7	11.55	11.60	7	7,987	0.09%
2018/01/24	0	0.00	0.7	11.80	11.90	-0.7	8,221	-0.01%
2018/01/19	5	11.80	20	11.80	11.80	-15	8,295	-0.18%
2018/01/18	1	11.90	0	0.00	11.90	1	8,265	0.01%
2018/01/17	20	12.05	0	0.00	11.90	20	8,348	0.24%
2018/01/12	0	0.00	1	12.00	12.00	-1	8,499	-0.01%
2018/01/11	11	12.13	0	0.00	11.90	11	8,509	0.13%
2018/01/04	5	12.14	3	12.12	12.15	2	8,213	0.02%
2018/01/03	4	12.40	0	0.00	12.15	4	8,162	0.05%
2018/01/02	11	12.35	11	11.97	12.40	0	8,047	0.00%