陽明 (2609)-凱基-內湖券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
52.2
漲跌
▼0.7
漲幅
-1.32%
成交量
79,940張
產業
上市航運類股
3444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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	9.2	51.96	28	52.11	52.20	-18.8	34,907	-0.05%
2024/04/29	36.2	54.14	24.1	53.50	52.90	12.1	34,260	0.04%
2024/04/26	10	48.44	37.7	49.72	51.80	-27.7	31,859	-0.09%
2024/04/25	0	0.00	1.2	46.97	47.10	-1.2	28,881	0.00%
2024/04/24	5.2	45.95	8.6	46.67	46.70	-3.4	29,490	-0.01%
2024/04/23	0.5	45.68	1	46.00	45.85	-0.5	30,084	0.00%
2024/04/22	15.2	46.90	8	46.31	45.60	7.2	31,047	0.02%
2024/04/19	4	44.73	17	45.46	45.15	-13	31,099	-0.04%
2024/04/18	5	43.87	4.2	44.05	43.80	0.8	31,794	0.00%
2024/04/17	2.2	43.80	2.2	44.06	43.95	0	32,544	0.00%
2024/04/16	9.2	43.94	3.1	43.83	43.80	6.1	35,643	0.02%
2024/04/15	2.1	44.68	3	45.08	45.20	-0.9	38,172	0.00%
2024/04/12	2	45.18	2	45.20	45.20	0	39,648	0.00%
2024/04/11	2	44.85	6	45.23	45.00	-4	42,860	-0.01%
2024/04/10	7	44.68	4	44.64	44.40	3	47,471	0.01%
2024/04/09	3	45.08	5.1	45.35	44.95	-2.1	49,252	0.00%
2024/04/08	5.1	43.87	12	44.19	45.10	-6.9	51,653	-0.01%
2024/04/03	17.2	43.90	2	43.80	43.80	15.2	51,965	0.03%
2024/04/02	2.2	44.30	4	44.34	44.45	-1.8	52,810	0.00%
2024/04/01	2	44.53	2.1	44.33	44.30	-0.1	54,419	0.00%
2024/03/29	2.1	44.30	2	44.45	44.40	0.1	57,040	0.00%
2024/03/28	2	44.35	2.3	44.16	44.10	-0.3	61,145	0.00%
2024/03/27	1.1	44.21	2.1	44.19	44.15	-1	66,969	0.00%
2024/03/26	7.6	44.49	4.2	44.25	44.15	3.4	72,282	0.00%
2024/03/25	1	45.20	3.2	45.72	45.60	-2.2	74,413	0.00%
2024/03/22	6.1	45.28	3	45.17	45.15	3.1	78,776	0.00%
2024/03/21	1.2	45.63	2.3	45.70	45.45	-1	82,392	0.00%
2024/03/20	0.6	45.39	11	45.13	44.95	-10.4	82,759	-0.01%
2024/03/19	4	45.25	3	45.78	45.30	1	82,606	0.00%
2024/03/18	3.1	45.10	0.4	45.20	45.15	2.7	82,626	0.00%
2024/03/15	7.2	46.38	24.4	46.60	46.50	-17.3	82,622	-0.02%
2024/03/14	2.1	47.95	1	47.75	47.75	1.1	81,884	0.00%
2024/03/13	24.1	49.36	16	49.05	48.70	8.1	81,628	0.01%
2024/03/12	2.1	48.76	5	48.56	48.95	-2.9	81,399	0.00%
2024/03/11	1.1	48.36	3	48.52	48.60	-1.9	81,293	0.00%
2024/03/08	3	48.85	4	48.44	47.55	-1	81,533	0.00%
2024/03/07	0	0.00	3	48.10	48.00	-3	81,653	0.00%
2024/03/06	4	48.25	1	48.10	48.00	3	81,835	0.00%
2024/03/05	2	48.65	1	49.15	48.60	1	81,797	0.00%
2024/03/04	6.1	48.60	0	0.00	48.90	6.1	81,501	0.01%
2024/03/01	4.5	48.89	3	49.03	49.15	1.5	81,079	0.00%
2024/02/29	7.2	49.54	24	49.61	49.85	-16.9	80,766	-0.02%
2024/02/27	1.5	48.72	2.1	49.13	48.55	-0.6	80,194	0.00%
2024/02/26	4	48.83	0	0.00	48.70	4	79,816	0.01%
2024/02/23	8.1	49.43	3.6	49.51	49.10	4.5	79,548	0.01%
2024/02/22	8	49.98	19.7	49.22	49.95	-11.7	79,046	-0.01%
2024/02/21	31.6	49.00	10.3	48.90	48.35	21.4	77,991	0.03%
2024/02/20	1.2	47.50	5.3	48.28	48.15	-4.1	76,991	-0.01%
2024/02/19	3.2	46.63	2.1	46.85	46.90	1.1	76,623	0.00%
2024/02/16	0.1	47.20	12	47.07	46.90	-11.9	76,622	-0.02%
2024/02/15	38.3	45.93	34.2	46.35	46.65	4.1	76,927	0.01%
2024/02/05	1	47.30	0	0.00	47.30	1	76,416	0.00%
2024/02/02	29.1	47.89	3.2	48.39	47.75	25.9	76,221	0.03%
2024/02/01	10.3	48.87	22.3	49.11	49.15	-12.1	75,807	-0.02%
2024/01/31	4.4	48.11	7.2	48.60	47.85	-2.8	75,447	0.00%
2024/01/30	14.6	48.68	7.3	48.81	48.50	7.3	75,144	0.01%
2024/01/29	4	48.88	2	48.88	48.80	2	75,025	0.00%
2024/01/26	9	49.02	6	48.95	48.90	3	74,848	0.00%
2024/01/25	3.8	49.33	7.1	49.61	49.25	-3.3	74,575	0.00%
2024/01/24	5	50.00	5.4	50.24	49.80	-0.3	74,259	0.00%
2024/01/23	9.1	49.97	7	49.81	49.45	2.1	73,968	0.00%
2024/01/22	16.1	49.12	14	49.56	49.80	2.1	73,435	0.00%
2024/01/19	4.1	50.60	4	50.75	50.90	0.1	72,698	0.00%
2024/01/18	2	50.65	3.2	50.66	51.30	-1.2	72,119	0.00%
2024/01/17	19.3	50.13	8.1	50.17	49.75	11.3	71,254	0.02%
2024/01/16	1	51.00	4	52.28	51.10	-3	70,167	0.00%
2024/01/15	12	52.35	4.1	52.43	52.20	8	69,052	0.01%
2024/01/12	7	51.13	19.2	50.80	51.80	-12.2	68,101	-0.02%
2024/01/11	5	49.50	3	49.67	49.30	2	66,573	0.00%
2024/01/10	52.2	49.15	54.1	50.06	48.80	-1.9	65,947	0.00%
2024/01/09	27.2	51.77	12	52.27	51.70	15.2	62,747	0.02%
2024/01/08	2	57.70	7	57.19	56.50	-5	59,929	-0.01%
2024/01/05	15.4	57.95	19	57.85	58.00	-3.6	58,241	-0.01%
2024/01/04	18	56.91	51.4	56.78	57.30	-33.4	54,924	-0.06%
2024/01/03	14	54.06	24.1	54.01	54.00	-10.1	50,539	-0.02%
2024/01/02	45.1	53.16	14.1	54.14	53.00	31	48,572	0.06%
2023/12/29	3	51.87	3.1	52.06	51.30	-0.1	46,003	0.00%
2023/12/28	6	52.87	11	51.82	51.90	-5	45,551	-0.01%
2023/12/27	9	53.22	11	53.37	52.60	-2	44,588	0.00%
2023/12/26	14	52.63	18.2	52.61	52.00	-4.1	43,061	-0.01%
2023/12/25	34.3	53.16	28	52.63	51.80	6.3	40,417	0.02%
2023/12/22	38	56.91	32	57.23	57.50	6	36,363	0.02%
2023/12/21	16	54.32	55.1	53.53	55.40	-39.1	30,431	-0.13%
2023/12/20	16	49.29	67	50.18	50.40	-51	25,050	-0.20%
2023/12/19	30	49.05	25.4	49.20	49.30	4.6	22,532	0.02%
2023/12/18	64	46.89	74.5	47.08	47.85	-10.5	18,279	-0.06%
2023/12/15	1	44.50	5.7	43.68	44.25	-4.7	14,910	-0.03%
2023/12/14	7.3	42.94	0	0.00	42.75	7.3	14,410	0.05%
2023/12/13	11.2	43.71	7	43.92	43.20	4.2	14,666	0.03%
2023/12/12	2	44.12	3	44.80	44.00	-1	16,436	-0.01%
2023/12/11	4.7	44.17	3.3	44.48	44.00	1.4	16,360	0.01%
2023/12/08	5.2	43.71	15	43.80	44.00	-9.8	16,264	-0.06%
2023/12/07	3.3	44.19	1	43.85	43.70	2.3	16,227	0.01%
2023/12/06	13	44.63	11	44.86	44.65	2	16,207	0.01%
2023/12/05	18.1	44.88	2.1	45.07	44.85	16.1	16,069	0.10%
2023/12/04	14.1	44.96	6	44.87	45.15	8.1	15,536	0.05%
2023/12/01	0.1	43.05	17	42.91	43.30	-16.9	14,717	-0.12%
2023/11/30	18	42.36	14	42.32	42.00	4	14,382	0.03%
2023/11/29	12	42.45	12.1	42.47	42.55	-0.1	14,303	0.00%
2023/11/28	6	42.42	2.2	42.40	42.65	3.8	14,280	0.03%
2023/11/27	0	0.00	0	41.95	42.00	0	14,187	0.00%
2023/11/24	11.1	41.49	21	41.60	41.75	-10	14,230	-0.07%
2023/11/22	1	41.60	0.2	41.95	41.55	0.8	14,285	0.01%
2023/11/21	7.2	41.93	0.8	41.99	41.90	6.3	14,315	0.04%
2023/11/16	1	41.85	2	42.03	42.15	-1	14,689	-0.01%
2023/11/15	3.1	41.65	2	41.50	42.10	1.1	14,752	0.01%
2023/11/14	4	42.16	4.2	42.27	41.50	-0.2	15,292	0.00%
2023/11/13	2	41.80	0	0.00	41.45	2	15,000	0.01%
2023/11/10	1	41.50	6	41.49	41.30	-5	15,307	-0.03%
2023/11/09	1	42.00	1	41.85	41.85	0	15,399	0.00%
2023/11/08	4	42.00	0	0.00	41.90	4	15,698	0.03%
2023/11/07	0.1	42.35	1	42.20	42.25	-1	15,767	-0.01%
2023/11/06	3	42.22	2	42.43	42.30	1	15,975	0.01%
2023/11/03	1.3	43.02	6.2	43.07	43.25	-4.9	15,983	-0.03%
2023/11/02	0	0.00	0.1	42.55	42.65	-0.1	16,076	0.00%
2023/10/31	12	42.97	0	0.00	42.10	12	16,745	0.07%
2023/10/30	2.2	42.75	2.1	43.36	43.25	0.1	16,865	0.00%
2023/10/27	0.1	42.85	0	0.00	43.00	0.1	16,907	0.00%
2023/10/26	0	0.00	2	42.10	42.45	-2	17,389	-0.01%
2023/10/24	2	42.03	0	0.00	42.20	2	18,272	0.01%
2023/10/23	0	0.00	8	42.20	41.95	-8	18,667	-0.04%
2023/10/18	3	42.20	0	0.00	42.30	3	19,637	0.02%
2023/10/17	1	42.35	1	42.20	42.25	0	20,006	0.00%
2023/10/16	1	42.00	4	41.90	42.40	-3	20,676	-0.01%
2023/10/13	2	42.55	0	0.00	42.55	2	21,410	0.01%
2023/10/12	2	42.55	2	42.75	43.10	0	21,726	0.00%
2023/10/11	4	43.26	3	43.02	42.55	1	22,300	0.00%
2023/10/05	0	0.00	1.8	45.50	44.90	-1.8	24,382	-0.01%
2023/10/04	0	0.00	5.1	44.54	44.55	-5.1	24,984	-0.02%
2023/10/02	4	44.54	6	44.82	44.45	-2	26,366	-0.01%
2023/09/28	2	45.65	0	0.00	45.45	2	27,236	0.01%
2023/09/27	0	0.00	3	46.27	45.90	-3	30,489	-0.01%
2023/09/21	1	45.55	0.2	45.50	45.60	0.9	39,654	0.00%
2023/09/20	0	0.00	3.1	46.83	46.30	-3.1	39,877	-0.01%
2023/09/19	0	0.00	9	45.84	45.85	-9	39,695	-0.02%
2023/09/18	7	45.91	3	45.83	45.50	4	39,773	0.01%
2023/09/15	8.2	46.30	30.7	46.73	46.45	-22.6	39,977	-0.06%
2023/09/14	6.2	44.33	8.2	44.12	44.60	-2	38,125	-0.01%
2023/09/13	1.2	42.98	2.1	43.22	43.30	-0.9	38,034	0.00%
2023/09/12	2	42.78	2.2	43.00	43.10	-0.2	38,359	0.00%
2023/09/11	3.6	42.77	1.2	42.83	42.50	2.4	38,623	0.01%
2023/09/08	2	42.85	10	42.85	42.65	-8	38,922	-0.02%
2023/09/07	0.2	42.70	1	42.45	42.50	-0.8	39,057	0.00%
2023/09/06	2	42.75	0.1	42.94	42.60	1.9	39,193	0.00%
2023/09/05	5	43.08	2.2	42.91	43.30	2.9	39,357	0.01%
2023/09/04	0	0.00	6	42.95	42.90	-6	39,782	-0.02%
2023/09/01	0.1	42.43	4.1	42.35	42.10	-4	39,716	-0.01%
2023/08/31	2.1	42.43	0	42.60	42.25	2.1	39,828	0.01%
2023/08/30	2.1	42.25	0	0.00	42.25	2.1	39,936	0.01%
2023/08/29	0	0.00	3.1	42.37	42.50	-3.1	40,016	-0.01%
2023/08/28	0	42.00	3	42.02	42.00	-3	40,157	-0.01%
2023/08/25	0	0.00	2	42.25	42.05	-2	40,320	0.00%
2023/08/24	2.1	41.94	3.1	42.07	41.95	-1	40,373	0.00%
2023/08/23	0.2	43.36	0.2	43.32	42.95	0	40,250	0.00%
2023/08/22	1	43.25	0	0.00	43.30	1	40,211	0.00%
2023/08/21	2.1	43.69	0	0.00	43.10	2.1	40,225	0.01%
2023/08/18	4.6	43.74	7	44.15	43.90	-2.5	40,110	-0.01%
2023/08/17	0.4	41.25	2.2	41.27	42.55	-1.8	39,468	0.00%
2023/08/16	6.4	42.26	0.2	42.25	42.05	6.2	39,345	0.02%
2023/08/15	6	43.50	3	44.20	43.60	3	39,023	0.01%
2023/08/14	2.5	44.07	5.4	44.07	44.05	-2.9	38,934	-0.01%
2023/08/11	1.2	45.12	2	45.28	45.30	-0.8	38,727	0.00%
2023/08/10	0.5	45.64	0	0.00	45.50	0.5	38,714	0.00%
2023/08/09	5.1	46.15	0	0.00	46.00	5.1	38,759	0.01%
2023/08/08	0	0.00	1	46.70	46.40	-1	38,698	0.00%
2023/08/07	0	0.00	1.1	46.24	46.40	-1.1	38,780	0.00%
2023/08/04	14	46.81	6	47.09	47.15	8	38,682	0.02%
2023/08/02	0	0.00	14.1	46.65	46.45	-14.1	38,518	-0.04%
2023/08/01	0.2	46.95	1	46.90	46.80	-0.8	38,578	0.00%
2023/07/31	11	46.95	2	47.63	46.50	9	38,652	0.02%
2023/07/28	7	47.62	14	47.79	47.75	-7	38,349	-0.02%
2023/07/27	6	47.08	0.2	47.45	46.90	5.8	38,170	0.02%
2023/07/26	0.1	46.70	9	46.76	46.90	-8.9	38,213	-0.02%
2023/07/25	1	45.70	3	45.67	45.60	-2	38,023	-0.01%
2023/07/24	12.2	45.93	5	46.04	45.75	7.2	38,172	0.02%
2023/07/21	27	47.67	18	47.69	47.35	9	38,225	0.02%
2023/07/20	30	47.65	63.5	47.74	48.40	-33.5	37,923	-0.09%
2023/07/19	43.1	47.22	45	46.77	46.80	-1.9	37,424	-0.01%
2023/07/18	4	46.43	7	46.41	46.30	-3	37,107	-0.01%
2023/07/17	2	45.10	1	45.30	45.05	1	36,551	0.00%
2023/07/14	4.7	44.99	6	44.81	44.60	-1.3	36,353	0.00%
2023/07/13	19.1	44.57	3.2	44.30	44.00	16	36,109	0.04%
2023/07/12	22.6	46.92	11	46.80	46.25	11.6	35,144	0.03%
2023/07/11	15	48.45	3	48.30	48.40	12	34,359	0.03%
2023/07/10	25.2	49.59	12	49.74	48.85	13.2	33,858	0.04%
2023/07/07	3	50.90	1	50.90	50.60	2	33,170	0.01%
2023/07/06	4.2	51.20	14	51.06	51.00	-9.8	32,733	-0.03%
2023/07/05	68.5	51.89	38.5	51.72	51.70	30	32,089	0.09%
2023/07/04	20.1	54.12	66	54.18	54.20	-45.9	29,285	-0.16%
2023/07/03	81	68.36	43.7	68.13	69.30	37.3	26,890	0.14%
2023/06/30	17.1	62.62	50	62.38	63.00	-32.9	22,631	-0.15%
2023/06/29	9.1	60.20	7	59.90	60.10	2.1	20,969	0.01%
2023/06/28	14.1	60.66	0	0.00	60.70	14.1	20,607	0.07%
2023/06/27	6	61.43	5	61.10	61.10	1	20,361	0.00%
2023/06/26	2	61.30	2	62.00	61.10	0	20,295	0.00%
2023/06/21	17	62.22	5.3	61.97	61.50	11.7	20,189	0.06%
2023/06/20	1	63.40	1	63.60	63.20	0	19,866	0.00%
2023/06/19	33.2	63.91	4	63.60	63.50	29.2	19,802	0.15%
2023/06/16	11	64.27	30.1	64.65	64.80	-19.1	19,725	-0.10%
2023/06/15	14	64.09	2	63.90	64.10	12	19,599	0.06%
2023/06/14	5	64.20	6.3	64.29	64.30	-1.3	19,652	-0.01%
2023/06/13	0	0.00	1.2	63.05	63.20	-1.2	20,100	-0.01%
2023/06/09	5	62.68	0	0.00	62.90	5	22,330	0.02%
2023/06/08	7	62.80	21	62.78	62.60	-14	23,461	-0.06%
2023/06/07	1	61.70	3	61.70	61.70	-2	26,858	-0.01%
2023/06/06	0	61.50	0	0.00	61.70	0	27,226	0.00%
2023/06/05	2	60.95	1.5	61.20	60.90	0.5	27,587	0.00%
2023/06/02	1	61.30	12	61.57	61.50	-11	27,811	-0.04%
2023/06/01	6.5	60.65	11	60.78	61.40	-4.5	28,459	-0.02%
2023/05/30	3	61.77	1	61.80	61.30	2	29,898	0.01%
2023/05/29	5	62.00	14	62.01	62.00	-9	30,085	-0.03%
2023/05/26	6	61.08	7	61.66	61.30	-1	30,598	0.00%
2023/05/25	6	61.43	0	0.00	61.10	6	31,159	0.02%
2023/05/24	0	0.00	4	61.90	61.90	-4	31,696	-0.01%
2023/05/23	1	61.80	1	62.00	61.70	0	32,291	0.00%
2023/05/22	1	61.40	10	62.15	62.10	-9	32,291	-0.03%
2023/05/19	7	61.23	0	0.00	61.30	7	32,218	0.02%
2023/05/18	1	61.20	2	61.30	61.30	-1	32,251	0.00%
2023/05/17	5	61.50	2	61.40	61.20	3	32,327	0.01%
2023/05/16	4	60.93	0	0.00	60.90	4	32,444	0.01%
2023/05/15	2	60.90	3	60.27	61.20	-1	32,668	0.00%
2023/05/12	3	60.43	4	60.20	60.20	-1	32,769	0.00%
2023/05/11	1	61.30	0	0.00	60.10	1	32,791	0.00%
2023/05/10	3	60.67	6	60.80	61.60	-3	32,647	-0.01%
2023/05/08	2	60.60	1	60.80	60.50	1	32,727	0.00%
2023/05/04	1	60.80	1	60.80	60.80	0	33,362	0.00%
2023/05/03	4	60.98	0	0.00	60.70	4	33,379	0.01%
2023/05/02	19	61.98	15	61.90	61.90	4	33,340	0.01%
2023/04/28	14	62.99	0	62.90	63.10	14	33,450	0.04%
2023/04/27	13.3	61.87	11	61.95	61.70	2.3	33,449	0.01%
2023/04/26	6.1	62.57	5.3	62.42	62.40	0.8	33,449	0.00%
2023/04/25	7	64.70	14	64.59	63.70	-7	33,282	-0.02%
2023/04/24	5	64.80	5	64.70	64.70	0	33,348	0.00%
2023/04/21	5	65.12	0	0.00	64.90	5	33,497	0.01%
2023/04/20	2	67.10	1	66.80	66.40	1	33,407	0.00%
2023/04/19	4	66.28	3	66.27	66.00	1	33,575	0.00%
2023/04/18	18	67.66	17	66.40	66.40	1	33,590	0.00%
2023/04/17	11	67.45	15	67.67	67.70	-4	33,504	-0.01%
2023/04/14	5	67.10	10.1	66.80	66.80	-5.1	33,500	-0.02%
2023/04/13	0	0.00	1	66.50	66.30	-1	33,627	0.00%
2023/04/12	7	66.33	4	66.10	66.40	3	33,872	0.01%
2023/04/11	3.1	65.67	4	65.85	65.60	-0.9	33,885	0.00%
2023/04/10	6.1	66.15	2	66.40	65.70	4.1	34,120	0.01%
2023/04/07	1	64.50	11	65.52	65.60	-10	34,136	-0.03%
2023/04/06	10	63.97	0	0.00	64.00	10	34,381	0.03%
2023/03/31	8	63.96	5	64.30	64.30	3	34,969	0.01%
2023/03/30	3	63.57	1	63.70	63.30	2	37,128	0.01%
2023/03/29	7	63.83	0	0.00	63.50	7	38,375	0.02%
2023/03/28	3	64.27	0	64.40	64.00	3	39,630	0.01%
2023/03/27	5	64.20	3	63.97	64.20	2	41,065	0.00%
2023/03/24	8	64.11	13	64.10	64.20	-5	43,592	-0.01%
2023/03/23	10	64.31	0	0.00	64.10	10	43,772	0.02%
2023/03/22	1	65.20	1.1	65.59	65.30	-0.1	43,827	0.00%
2023/03/21	19	65.53	12	65.10	65.10	7	44,274	0.02%
2023/03/20	9	65.80	5	65.80	65.80	4	44,251	0.01%
2023/03/17	9	65.08	2	65.10	65.40	7	44,367	0.02%
2023/03/16	5	65.40	3	65.37	64.70	2	44,186	0.00%
2023/03/15	11.1	67.86	3.3	67.17	66.50	7.8	43,768	0.02%
2023/03/14	17.6	67.87	9	68.46	67.50	8.6	43,133	0.02%
2023/03/13	20	69.13	17.8	69.11	69.10	2.3	42,354	0.01%
2023/03/10	38	69.43	104.6	68.98	68.70	-66.6	41,250	-0.16%	大賣/
2023/03/09	5	67.06	2.2	66.61	67.00	2.9	38,207	0.01%
2023/03/08	18	66.37	2.8	66.28	66.30	15.3	38,303	0.04%
2023/03/07	30	67.05	12.4	67.34	67.40	17.7	38,327	0.05%
2023/03/06	1	67.60	9.1	67.61	67.50	-8.1	38,351	-0.02%
2023/03/03	10	65.93	15.7	66.42	67.10	-5.7	38,223	-0.01%
2023/03/02	0	0.00	43.5	65.92	65.60	-43.5	37,646	-0.12%
2023/03/01	1	63.80	0	0.00	63.80	1	37,249	0.00%
2023/02/24	3.1	64.78	7.3	64.74	64.60	-4.2	37,154	-0.01%
2023/02/23	4	63.80	12.6	63.96	64.30	-8.6	36,786	-0.02%
2023/02/22	11.1	63.25	10.5	62.62	62.60	0.6	36,541	0.00%
2023/02/21	4	61.60	16.1	62.31	62.80	-12.1	36,156	-0.03%
2023/02/20	0.1	60.50	1	60.00	60.50	-1	36,047	0.00%
2023/02/17	0.1	59.92	0	0.00	59.80	0.1	36,564	0.00%
2023/02/16	6.4	60.08	6	60.25	60.30	0.4	37,101	0.00%
2023/02/15	0.5	60.29	0	0.00	60.00	0.5	38,017	0.00%
2023/02/14	4.3	60.25	17	60.20	60.70	-12.7	38,376	-0.03%
2023/02/13	13.4	59.40	129	59.03	59.00	-115.6	38,820	-0.30%	大賣/鉅額交易
2023/02/10	12.6	60.97	9	61.03	60.60	3.6	39,575	0.01%
2023/02/09	1	61.99	0	0.00	61.70	1	39,863	0.00%
2023/02/08	1	61.80	1	62.00	61.80	0	40,532	0.00%
2023/02/07	2	61.80	0	0.00	61.70	2	40,938	0.00%
2023/02/06	2.6	62.31	1	61.80	61.70	1.6	41,610	0.00%
2023/02/03	15.9	63.71	0	64.30	63.60	15.8	41,807	0.04%
2023/02/02	3.3	63.47	9	63.30	63.50	-5.7	41,682	-0.01%
2023/02/01	2.1	62.70	1	62.50	62.40	1.1	41,946	0.00%
2023/01/31	1.3	62.45	0	0.00	62.50	1.3	42,304	0.00%
2023/01/30	4.2	61.38	2.5	61.56	61.30	1.7	42,519	0.00%
2023/01/17	1.1	61.82	0	0.00	62.00	1.1	42,507	0.00%
2023/01/16	0	61.20	0	0.00	61.10	0	42,923	0.00%
2023/01/12	7.1	62.83	3	62.80	62.00	4.1	43,652	0.01%
2023/01/11	3.1	63.50	1	63.80	63.20	2.1	43,990	0.00%
2023/01/10	1	63.20	1	63.50	62.90	0	44,451	0.00%
2023/01/09	0	63.40	0	0.00	63.30	0	45,826	0.00%
2023/01/06	0	0.00	5	63.40	63.60	-5	46,392	-0.01%
2023/01/05	3	64.33	1	63.70	63.70	2	46,811	0.00%
2023/01/04	3.2	63.74	0	0.00	63.50	3.2	47,306	0.01%
2023/01/03	2.1	64.76	1	64.90	64.60	1.1	47,512	0.00%
2022/12/30	4	65.83	3	65.60	65.50	1	47,447	0.00%
2022/12/29	7	64.41	12	64.36	64.80	-5	47,766	-0.01%
2022/12/28	32.2	64.30	0	0.00	63.90	32.2	48,395	0.07%
2022/12/27	6.1	65.80	0	0.00	65.10	6.1	48,879	0.01%
2022/12/26	36.1	65.51	1	66.90	65.00	35.1	49,611	0.07%
2022/12/23	8	66.98	27	66.86	67.30	-19	49,849	-0.04%
2022/12/22	14	67.56	73.6	67.48	68.00	-59.5	49,962	-0.12%
2022/12/21	4	65.95	5.1	65.80	65.70	-1.1	48,536	0.00%
2022/12/20	4	64.48	4	65.88	63.90	0	48,045	0.00%
2022/12/19	3	65.93	2.5	65.95	64.30	0.5	48,056	0.00%
2022/12/16	41	65.40	16.5	65.39	65.30	24.5	47,130	0.05%
2022/12/15	6	62.82	1	62.90	62.80	5	45,315	0.01%
2022/12/14	12	62.13	9	62.16	62.00	3	46,068	0.01%
2022/12/13	0	0.00	2	62.40	63.20	-2	46,340	0.00%
2022/12/12	19	61.93	0	0.00	61.80	19	46,966	0.04%
2022/12/09	8	61.71	6	62.15	62.80	2	47,494	0.00%
2022/12/08	7	60.90	6	60.98	61.00	1	47,928	0.00%
2022/12/07	2.1	61.19	0	0.00	60.90	2.1	48,316	0.00%
2022/12/06	24.2	63.31	0	0.00	61.70	24.2	48,303	0.05%
2022/12/05	6.1	64.44	1	64.80	63.80	5.1	48,689	0.01%
2022/12/02	1.2	64.73	0	0.00	64.80	1.2	49,137	0.00%
2022/12/01	3	66.00	44	67.49	65.40	-41	49,641	-0.08%
2022/11/30	13	65.92	27	65.39	66.10	-14	49,206	-0.03%
2022/11/29	11	65.28	3	65.00	65.10	8	49,503	0.02%
2022/11/28	9	64.34	3	64.47	63.50	6	50,617	0.01%
2022/11/25	1	65.50	10.3	65.46	64.90	-9.3	50,539	-0.02%
2022/11/24	1	64.20	2.2	62.77	64.60	-1.2	50,633	0.00%
2022/11/23	0	0.00	5	62.64	62.50	-5	50,427	-0.01%
2022/11/22	14	61.88	5	62.02	61.70	9	50,768	0.02%
2022/11/21	17	62.22	23	61.99	61.40	-6	50,760	-0.01%
2022/11/18	9	63.49	15	63.27	63.00	-6	50,662	-0.01%
2022/11/17	0	0.00	0.1	64.95	64.80	-0.1	50,562	0.00%
2022/11/16	12	64.72	10	65.21	64.60	2	50,600	0.00%
2022/11/15	27	65.41	7	65.81	65.30	20	50,611	0.04%
2022/11/14	10	66.00	8	66.16	66.20	2	50,242	0.00%
2022/11/11	8.1	64.91	11.2	66.01	65.20	-3.1	49,814	-0.01%
2022/11/10	28.5	64.56	1	64.60	64.30	27.5	49,247	0.06%
2022/11/09	7	63.59	31.1	63.54	64.50	-24.1	49,377	-0.05%
2022/11/08	18	64.21	11.1	63.89	63.40	7	49,893	0.01%
2022/11/07	25	62.68	0	0.00	62.30	25	49,150	0.05%
2022/11/04	2.1	60.86	0	0.00	61.20	2.1	48,969	0.00%
2022/11/03	1	58.10	6	58.75	60.20	-5	48,969	-0.01%
2022/11/02	0	0.00	2.7	60.55	59.80	-2.7	49,333	-0.01%
2022/11/01	1.2	59.21	1	60.60	59.10	0.2	49,288	0.00%
2022/10/31	2	59.85	0	0.00	60.20	2	49,669	0.00%
2022/10/28	8	61.64	2	61.25	60.60	6	49,591	0.01%
2022/10/27	0	0.00	6	62.90	63.20	-6	49,294	-0.01%
2022/10/26	1	59.80	6	60.97	61.90	-5	49,355	-0.01%
2022/10/25	1	62.40	0	0.00	61.50	1	49,192	0.00%
2022/10/24	6	62.70	7.3	63.48	62.10	-1.3	49,952	0.00%
2022/10/21	0	0.00	5	61.70	61.00	-5	49,859	-0.01%
2022/10/20	7.1	59.84	1	60.60	61.80	6.1	49,937	0.01%
2022/10/19	8	63.13	2.1	63.50	63.00	6	49,334	0.01%
2022/10/18	18	61.77	19	61.69	61.90	-1	49,242	0.00%
2022/10/17	42.3	57.53	12	59.47	60.00	30.3	49,301	0.06%
2022/10/14	18	63.14	10.7	62.31	62.80	7.4	48,372	0.02%
2022/10/13	7.2	61.11	11.3	60.84	59.30	-4.1	48,140	-0.01%
2022/10/12	77.3	61.39	85.1	61.89	61.60	-7.7	48,515	-0.02%
2022/10/11	2.1	64.18	7	63.77	63.70	-4.9	48,132	-0.01%
2022/10/07	3.2	65.04	5	65.30	65.10	-1.9	48,274	0.00%
2022/10/06	0.2	64.33	21	63.20	65.00	-20.9	48,762	-0.04%
2022/10/05	6.2	65.53	4.1	65.41	64.70	2.1	48,742	0.00%
2022/10/04	37.2	64.47	32	63.55	63.80	5.2	48,954	0.01%
2022/10/03	18.1	63.49	5	63.88	63.50	13.1	48,972	0.03%
2022/09/30	20	60.11	36	59.09	61.50	-16	49,276	-0.03%
2022/09/29	13.1	60.94	5	60.90	59.90	8.1	49,257	0.02%
2022/09/28	7.1	60.94	18.5	61.76	60.30	-11.4	49,185	-0.02%
2022/09/27	45	63.62	28	63.64	63.80	17	49,868	0.03%
2022/09/26	7.8	63.37	95	63.46	61.60	-87.2	50,080	-0.17%
2022/09/23	27	67.69	8.1	68.07	67.40	18.9	50,087	0.04%
2022/09/22	45.1	66.62	2.2	66.96	66.50	42.9	50,980	0.08%
2022/09/21	4	68.25	24	67.36	68.90	-20	52,291	-0.04%
2022/09/20	4.1	69.11	3	69.67	68.50	1.1	53,657	0.00%
2022/09/19	12.1	69.16	71	69.29	68.00	-58.9	54,545	-0.11%
2022/09/16	2.1	71.41	4	71.38	73.50	-2	55,737	0.00%
2022/09/15	15	72.98	6	72.68	72.60	9	57,078	0.02%
2022/09/14	25	70.32	6	68.93	71.80	19	58,063	0.03%
2022/09/13	2.1	71.50	2	71.90	71.10	0.1	58,936	0.00%
2022/09/12	27.3	71.67	1	70.90	71.00	26.3	60,447	0.04%
2022/09/08	2.7	68.25	62	67.82	67.80	-59.3	60,618	-0.10%
2022/09/07	4.3	69.37	8	68.99	69.60	-3.8	60,925	-0.01%
2022/09/06	5.2	70.84	4	71.38	70.60	1.2	60,618	0.00%
2022/09/05	4.2	70.73	2.2	69.22	70.80	2	60,842	0.00%
2022/09/02	63.2	71.75	8	73.03	71.10	55.2	60,915	0.09%
2022/09/01	7.8	77.16	1.2	76.93	76.80	6.6	59,901	0.01%
2022/08/31	4.4	77.56	4.3	76.71	78.90	0.1	60,664	0.00%
2022/08/30	11.4	79.13	5	79.74	78.90	6.4	61,022	0.01%
2022/08/29	12.3	78.86	6	79.40	79.60	6.3	60,912	0.01%
2022/08/26	4.1	83.67	1	84.20	83.40	3.1	60,860	0.01%
2022/08/25	1.1	83.00	0.1	83.50	83.40	1.1	60,824	0.00%
2022/08/24	2.3	82.19	1.1	82.51	82.10	1.2	61,032	0.00%
2022/08/23	2	83.20	3	83.13	83.00	-1	61,445	0.00%
2022/08/22	3.1	83.90	25	84.90	83.60	-21.9	61,908	-0.04%
2022/08/19	4.1	86.60	0	0.00	86.40	4.1	62,006	0.01%
2022/08/18	1.1	86.02	0.2	86.80	86.50	0.9	62,392	0.00%
2022/08/17	22	86.94	3.2	86.97	86.40	18.8	62,883	0.03%
2022/08/16	5.6	86.18	16.2	86.32	86.00	-10.6	63,549	-0.02%
2022/08/15	31.9	88.66	21	89.74	87.50	10.9	65,024	0.02%
2022/08/12	11	91.11	2	91.20	91.10	9	64,330	0.01%
2022/08/11	3.1	91.30	2.2	92.36	91.00	0.9	64,799	0.00%
2022/08/10	11.1	91.41	0	0.00	91.10	11.1	64,739	0.02%
2022/08/09	12	92.37	13.5	92.80	93.30	-1.5	64,922	0.00%
2022/08/08	6.1	90.03	8.2	90.62	91.10	-2.1	65,189	0.00%
2022/08/05	3.1	89.84	84.1	90.38	90.50	-81.1	64,822	-0.13%
2022/08/04	3	86.30	11	86.56	87.50	-8	64,639	-0.01%
2022/08/03	5	86.98	81	87.04	87.00	-76	64,774	-0.12%
2022/08/02	6	87.42	0	0.00	87.50	6	65,237	0.01%
2022/08/01	2	89.30	1	90.00	90.00	1	65,706	0.00%
2022/07/29	3	89.30	19.3	89.70	89.60	-16.3	66,156	-0.02%
2022/07/28	9.2	86.53	4.1	86.31	86.50	5.1	66,003	0.01%
2022/07/27	2	87.20	11	88.19	88.20	-9	66,676	-0.01%
2022/07/26	0	0.00	8	86.50	86.70	-8	66,726	-0.01%
2022/07/25	13.2	86.75	0	0.00	86.90	13.2	67,735	0.02%
2022/07/22	24	89.37	6.8	89.25	89.50	17.2	67,498	0.03%
2022/07/21	16	87.48	28.1	88.18	88.30	-12.1	67,386	-0.02%
2022/07/20	34.1	88.15	4	87.85	86.60	30.1	67,091	0.04%
2022/07/19	4	88.35	17.1	87.89	87.80	-13.1	67,290	-0.02%
2022/07/18	0	0.00	17	85.91	85.60	-17	67,138	-0.03%
2022/07/15	31	86.40	16	86.13	86.00	15	67,442	0.02%
2022/07/14	49	86.16	44.2	85.91	87.50	4.8	67,226	0.01%
2022/07/13	28.1	84.53	9.1	84.86	83.90	19	66,766	0.03%
2022/07/12	12.2	83.25	48	82.95	82.10	-35.8	66,490	-0.05%
2022/07/11	12	87.43	5	87.48	88.20	7	65,798	0.01%
2022/07/08	91	86.46	31.1	86.57	86.50	59.9	65,521	0.09%
2022/07/07	4	82.00	2	82.65	83.20	2	64,780	0.00%
2022/07/06	40	81.75	50	81.65	80.30	-10	64,637	-0.02%
2022/07/05	35	81.10	42.1	79.01	82.10	-7.1	64,396	-0.01%
2022/07/04	62	76.93	70	78.93	78.20	-8	63,460	-0.01%
2022/07/01	69.4	82.56	69	80.91	77.80	0.4	63,137	0.00%
2022/06/30	19.3	81.87	26	83.28	82.30	-6.7	62,173	-0.01%
2022/06/29	108.7	87.10	81.1	87.90	85.50	27.6	61,324	0.05%	大買/
2022/06/28	44.6	89.58	45.4	89.43	91.70	-0.8	59,592	0.00%
2022/06/27	34	85.24	12	85.87	86.10	22	57,684	0.04%
2022/06/24	77.1	99.71	30	99.39	98.30	47.1	56,688	0.08%
2022/06/23	16	99.03	16	98.58	96.20	0	55,115	0.00%
2022/06/22	51.5	103.75	34	105.09	101.00	17.5	54,660	0.03%
2022/06/21	10.1	110.99	9.6	110.40	109.50	0.5	53,484	0.00%
2022/06/20	23.9	113.10	61	113.20	111.50	-37.1	52,638	-0.07%
2022/06/17	4.2	116.64	126	115.84	119.50	-121.8	51,241	-0.24%	大賣/鉅額交易
2022/06/16	11.9	119.92	24	118.42	117.00	-12.1	51,178	-0.02%
2022/06/15	5.3	122.88	3	123.00	122.00	2.3	51,700	0.00%
2022/06/14	10	122.50	4	119.38	123.50	6	54,011	0.01%
2022/06/13	9.6	122.05	1	123.00	120.50	8.6	58,139	0.01%
2022/06/10	4.1	125.02	2	125.00	126.00	2.1	62,125	0.00%
2022/06/09	12.3	127.04	41	126.84	126.50	-28.8	64,603	-0.04%
2022/06/08	29	129.69	22	129.02	130.00	7	64,840	0.01%
2022/06/07	12	126.88	16	127.03	127.00	-4	65,936	-0.01%
2022/06/06	17	127.88	7	127.29	126.50	10	68,012	0.01%
2022/06/02	0	126.50	0	126.50	126.50	0	70,608	0.00%
2022/06/01	3	126.50	6.1	126.33	126.00	-3.1	74,008	0.00%
2022/05/31	8	125.13	21	124.98	124.50	-13	78,382	-0.02%
2022/05/30	29.1	127.65	3	127.33	127.00	26.1	79,315	0.03%
2022/05/27	6	126.67	9.2	127.45	128.00	-3.2	79,731	0.00%
2022/05/26	13	127.08	13	127.00	125.50	0	80,643	0.00%
2022/05/25	3	127.50	24.1	126.46	127.00	-21.1	81,062	-0.03%
2022/05/24	8	126.88	25.1	126.08	125.00	-17.1	81,523	-0.02%
2022/05/23	42.1	123.71	26.1	125.84	127.00	16	81,311	0.02%
2022/05/20	3	117.17	3.1	117.03	117.50	-0.1	80,820	0.00%
2022/05/19	7.1	114.20	4.5	113.79	115.00	2.6	81,893	0.00%
2022/05/18	4.3	117.87	2	117.00	117.50	2.3	82,686	0.00%
2022/05/17	30.2	117.31	32	116.73	116.50	-1.8	82,835	0.00%
2022/05/16	34.2	119.79	35	120.37	119.00	-0.8	82,318	0.00%
2022/05/13	1	124.00	1	123.51	123.50	0	81,633	0.00%
2022/05/12	5	122.50	1	125.00	121.00	4	82,357	0.00%
2022/05/11	22.1	124.57	0.1	124.50	124.00	22	82,420	0.03%
2022/05/10	7	125.21	7	125.43	127.50	0	82,463	0.00%
2022/05/09	3.1	126.33	15.3	126.89	126.00	-12.2	82,564	-0.01%
2022/05/06	6	129.25	5	129.50	130.50	1	83,956	0.00%
2022/05/05	13.3	130.29	43.1	132.04	130.00	-29.8	84,000	-0.04%
2022/05/04	64	129.97	21.2	130.24	130.00	42.8	83,662	0.05%
2022/05/03	4	125.63	14	125.61	126.50	-10	83,182	-0.01%
2022/04/29	16	125.69	14.4	125.05	126.00	1.6	83,396	0.00%
2022/04/28	8	121.25	2.1	120.85	120.50	5.9	83,043	0.01%
2022/04/27	9.1	119.27	10	119.30	121.00	-0.9	83,084	0.00%
2022/04/26	17.3	121.73	1	121.00	121.00	16.3	83,162	0.02%
2022/04/25	83.1	121.73	125	122.49	121.50	-41.9	83,168	-0.05%	大賣/
2022/04/22	65.1	126.61	14.2	126.55	126.50	50.9	82,614	0.06%
2022/04/21	11	125.86	49.1	125.76	125.00	-38.1	82,619	-0.05%
2022/04/20	42.2	124.46	17.1	123.74	123.50	25.1	82,611	0.03%
2022/04/19	0	123.50	6	123.92	123.00	-6	82,899	-0.01%
2022/04/18	12.1	121.05	11	121.05	121.00	1.1	83,044	0.00%
2022/04/15	2	124.00	5	123.80	124.00	-3	83,260	0.00%
2022/04/14	7.1	124.21	41.7	123.68	122.00	-34.6	83,333	-0.04%
2022/04/13	45	124.18	25.1	124.12	124.50	19.9	83,224	0.02%
2022/04/12	10.2	120.06	1	120.00	120.00	9.2	83,001	0.01%
2022/04/11	19	124.13	3.1	122.73	121.50	15.9	82,677	0.02%
2022/04/08	3	124.00	5.1	122.81	124.00	-2.1	83,699	0.00%
2022/04/07	21.7	120.46	12.1	119.77	119.00	9.6	84,236	0.01%
2022/04/06	7	123.57	4	123.88	123.50	3	83,973	0.00%
2022/04/01	0	0.00	2	126.25	126.50	-2	84,317	0.00%
2022/03/31	1	124.50	2	124.50	124.50	-1	83,818	0.00%
2022/03/30	5.1	124.01	3	124.17	124.00	2.1	83,671	0.00%
2022/03/29	3	124.33	5	124.40	123.50	-2	83,578	0.00%
2022/03/28	9	120.12	4.1	120.25	122.50	5	83,389	0.01%
2022/03/25	24.4	123.69	17	123.62	122.00	7.4	83,417	0.01%
2022/03/24	11.3	128.56	5	128.90	128.00	6.3	82,453	0.01%
2022/03/23	23	131.39	46	130.35	130.50	-23	82,569	-0.03%
2022/03/22	26	130.67	61	130.66	129.50	-35	82,630	-0.04%
2022/03/21	92	130.74	34.1	131.10	131.50	57.9	83,027	0.07%
2022/03/18	105.1	130.07	158.1	130.22	130.00	-53	83,743	-0.06%	大買/大賣/
2022/03/17	353	129.20	321.3	130.94	133.00	31.7	83,304	0.04%	大買/大賣/
2022/03/16	412.6	130.32	565.2	128.43	127.00	-152.6	81,632	-0.19%	大買/大賣/鉅額交易
2022/03/15	375.8	132.63	250.2	130.71	130.00	125.6	77,870	0.16%	大買/大賣/鉅額交易
2022/03/14	170.1	131.04	143	130.77	132.50	27.1	75,063	0.04%	大買/大賣/
2022/03/11	60	125.50	36	125.35	125.50	24	74,144	0.03%
2022/03/10	82	127.84	223.1	128.40	124.00	-141.1	74,720	-0.19%	大賣/鉅額交易
2022/03/09	416	124.04	131	121.14	125.50	285	74,426	0.38%	大買/大賣/鉅額交易
2022/03/08	161.3	123.15	175.5	123.13	118.00	-14.2	75,309	-0.02%	大買/大賣/
2022/03/07	1,203.2	128.49	1,318	128.07	125.50	-114.9	73,027	-0.16%	大買/大賣/鉅額交易
2022/03/04	287.2	134.83	188.4	133.84	133.00	98.7	70,755	0.14%	大買/大賣/
2022/03/03	9.1	125.06	13.1	124.27	125.00	-4	67,329	-0.01%
2022/03/02	20.1	120.75	104	121.65	120.50	-83.9	67,365	-0.12%	大賣/
2022/03/01	107.3	120.00	15.1	119.44	120.50	92.2	67,492	0.14%	大買/
2022/02/25	40	116.50	10.2	115.57	115.50	29.8	66,518	0.04%
2022/02/24	5.7	113.58	43	112.51	112.50	-37.3	66,509	-0.06%
2022/02/23	4	115.50	5	115.80	116.00	-1	66,667	0.00%
2022/02/22	7.5	113.69	2	114.00	113.50	5.5	66,784	0.01%
2022/02/21	17	119.41	87	119.11	119.50	-70	66,056	-0.11%
2022/02/18	182.1	115.43	83.1	116.28	116.50	99	65,633	0.15%	大買/
2022/02/17	4	113.38	70	112.93	112.00	-66	65,389	-0.10%
2022/02/16	7	113.00	4	113.00	112.50	3	65,849	0.00%
2022/02/15	4	111.13	0	0.00	111.00	4	67,216	0.01%
2022/02/14	47	113.85	54.1	114.56	110.50	-7.1	69,698	-0.01%
2022/02/11	5	113.00	6.1	113.26	112.00	-1.1	70,922	0.00%
2022/02/10	3.1	113.00	7.1	113.22	114.00	-4	73,391	-0.01%
2022/02/09	12	113.17	8.2	113.20	112.00	3.8	75,972	0.01%
2022/02/08	315	111.83	266.1	113.22	112.50	48.9	76,404	0.06%	大買/大賣/
2022/02/07	177	106.74	169.3	106.97	108.00	7.7	75,977	0.01%	大買/大賣/
2022/01/26	7.1	99.32	6	99.12	98.60	1.1	77,797	0.00%
2022/01/25	10.5	97.60	11.1	95.63	95.10	-0.6	78,903	0.00%
2022/01/24	2.2	97.61	2.1	98.35	99.90	0	79,863	0.00%
2022/01/21	8.6	100.82	3.1	101.34	99.00	5.5	81,531	0.01%
2022/01/20	6.1	104.00	1	105.00	104.00	5.1	81,873	0.01%
2022/01/19	7	105.43	9.1	104.44	104.00	-2.1	82,182	0.00%
2022/01/18	4	106.63	3	107.17	106.50	1	82,578	0.00%
2022/01/17	1	105.50	1	105.50	105.50	0	84,025	0.00%
2022/01/14	7.1	104.94	3	106.67	107.50	4.1	85,320	0.00%
2022/01/13	16.6	107.35	6	106.25	105.00	10.6	85,258	0.01%
2022/01/12	7.1	111.98	2	108.75	108.00	5.1	85,586	0.01%
2022/01/11	3	113.83	3	112.00	112.00	0	86,061	0.00%
2022/01/10	6.1	110.77	2	111.49	111.50	4	88,288	0.00%
2022/01/07	6	113.67	11	114.00	113.50	-5	88,943	-0.01%
2022/01/06	2	114.25	2	114.50	114.50	0	90,871	0.00%
2022/01/05	1	116.00	1	115.00	115.00	0	92,607	0.00%
2022/01/04	8.1	115.37	6	114.33	115.50	2.1	94,435	0.00%
2022/01/03	12.2	115.22	8	115.07	114.50	4.1	95,492	0.00%
2021/12/30	18	121.94	22	121.48	121.00	-4	96,085	0.00%
2021/12/29	25	126.28	5	124.90	124.50	20	96,956	0.02%
2021/12/28	4	125.63	17	124.79	125.00	-13	99,686	-0.01%
2021/12/27	1	123.50	1	123.50	122.50	0	102,126	0.00%
2021/12/24	3.3	122.64	1	124.00	122.50	2.3	104,474	0.00%
2021/12/23	8.1	124.69	0	0.00	122.50	8.1	104,848	0.01%
2021/12/22	1	125.50	4.1	125.00	124.00	-3.1	105,445	0.00%
2021/12/21	8	124.19	7	124.93	125.50	1	106,154	0.00%
2021/12/20	9	122.50	14	122.96	122.00	-5	106,601	0.00%
2021/12/17	4.2	124.43	7.1	124.70	123.50	-2.9	107,404	0.00%
2021/12/16	14	124.35	2	123.25	122.00	12	107,424	0.01%
2021/12/15	19.1	121.24	12	121.58	122.50	7.1	107,772	0.01%
2021/12/14	15.1	123.19	51	121.36	120.00	-35.9	108,598	-0.03%
2021/12/13	8	126.94	23.1	127.50	127.50	-15.1	107,638	-0.01%
2021/12/10	13.5	125.02	4.7	125.11	124.00	8.8	107,904	0.01%
2021/12/09	5.2	127.44	5	127.10	128.50	0.2	108,286	0.00%
2021/12/08	23.5	128.36	17	128.91	127.00	6.5	108,570	0.01%
2021/12/07	31	127.27	28.4	127.25	126.50	2.6	108,326	0.00%
2021/12/06	15.3	125.97	15	125.97	125.50	0.3	107,348	0.00%
2021/12/03	8	123.88	14	123.75	121.00	-6	107,425	-0.01%
2021/12/02	53	121.72	114.3	120.56	122.00	-61.3	108,920	-0.06%	大賣/
2021/12/01	15	114.90	12	114.08	115.00	3	108,146	0.00%
2021/11/30	5.1	113.81	12	113.71	115.50	-6.9	109,446	-0.01%
2021/11/29	4.4	110.32	12	110.67	110.00	-7.6	110,108	-0.01%
2021/11/26	26.1	113.24	8	110.13	108.50	18.1	111,251	0.02%
2021/11/25	10	114.25	53.3	113.79	114.50	-43.3	111,468	-0.04%
2021/11/24	26	111.02	24	110.96	111.00	2	111,235	0.00%
2021/11/23	34	111.16	47	112.38	111.00	-13	112,812	-0.01%
2021/11/22	25.1	111.38	8.3	111.39	110.50	16.8	114,198	0.01%
2021/11/19	10	108.60	4.2	109.88	107.50	5.9	114,975	0.01%
2021/11/18	7	109.43	10.2	108.68	109.50	-3.2	117,677	0.00%
2021/11/17	15	107.27	4	107.88	107.50	11	121,270	0.01%
2021/11/16	16	108.06	8.1	107.53	110.00	7.9	123,103	0.01%
2021/11/15	5	107.10	10	107.30	105.00	-5	127,419	0.00%
2021/11/12	21	107.86	9.2	106.96	106.50	11.8	131,716	0.01%
2021/11/11	26.3	112.78	32.2	111.35	106.00	-5.9	132,977	0.00%
2021/11/10	13.1	116.84	9	117.89	115.00	4.1	135,003	0.00%
2021/11/09	85	117.76	159.3	116.79	116.00	-74.3	140,209	-0.05%	大賣/
2021/11/08	108	116.00	37.8	113.02	118.00	70.2	142,061	0.05%	大買/
2021/11/05	25.1	107.00	6.3	106.77	107.50	18.8	139,337	0.01%
2021/11/04	20	110.60	91.6	107.43	106.00	-71.6	138,354	-0.05%
2021/11/03	352	108.05	335.1	107.87	108.50	16.9	136,510	0.01%	大買/大賣/
2021/11/02	53.8	101.76	19	101.38	101.50	34.8	134,128	0.03%
2021/11/01	58	98.77	78	99.36	98.00	-20	132,545	-0.02%
2021/10/29	43.2	94.57	15	94.91	96.50	28.2	131,175	0.02%
2021/10/28	1.1	90.05	6	91.85	90.60	-4.9	129,241	0.00%
2021/10/27	0	0.00	11	89.20	89.30	-11	128,450	-0.01%
2021/10/26	6	90.52	6	90.27	90.40	0	128,539	0.00%
2021/10/25	65.1	88.14	50	87.87	89.50	15.1	128,190	0.01%
2021/10/22	11	86.51	12.1	87.34	85.10	-1.1	134,285	0.00%
2021/10/21	10.1	89.85	15	89.79	89.30	-4.9	138,034	0.00%
2021/10/20	20	89.68	19	89.51	88.30	1	141,419	0.00%
2021/10/19	20	89.48	12.1	89.50	88.00	7.9	147,572	0.01%
2021/10/18	76	86.72	88	86.85	89.00	-12	153,817	-0.01%
2021/10/15	15	92.56	16	92.79	92.30	-1	158,915	0.00%
2021/10/14	26	91.07	33	91.56	92.40	-7	165,462	0.00%
2021/10/13	56	90.43	66.6	90.92	88.50	-10.6	169,792	-0.01%
2021/10/12	41.3	89.69	17	89.45	87.40	24.3	178,274	0.01%
2021/10/08	9.2	97.34	10.1	97.43	96.80	-0.9	182,954	0.00%
2021/10/07	139.1	96.66	151	97.13	98.50	-11.9	193,894	-0.01%	大買/大賣/
2021/10/06	43.3	94.72	66	94.44	92.50	-22.7	200,591	-0.01%
2021/10/05	18	97.79	42.3	94.02	98.20	-24.3	207,184	-0.01%
2021/10/04	74.1	100.54	85	102.62	97.20	-10.9	213,430	-0.01%
2021/10/01	71.3	109.58	52	112.95	108.00	19.3	221,206	0.01%
2021/09/30	10	118.50	4	118.75	119.50	6	228,637	0.00%
2021/09/29	40.1	117.40	11	117.41	116.50	29.1	234,860	0.01%
2021/09/28	36.1	120.03	18.1	120.06	119.00	18	235,128	0.01%
2021/09/27	24.2	126.58	25.1	128.09	124.50	-0.9	235,404	0.00%
2021/09/24	27.1	125.87	34.4	125.88	126.50	-7.3	235,906	0.00%
2021/09/23	9	122.94	6	121.67	121.50	3	235,844	0.00%
2021/09/22	13.1	120.31	5.7	119.47	119.50	7.4	236,684	0.00%
2021/09/17	18	121.86	26.1	121.90	123.00	-8.1	237,068	0.00%
2021/09/16	11.1	119.41	4	119.75	118.00	7.1	236,470	0.00%
2021/09/15	4.3	117.13	87	117.95	121.50	-82.7	236,838	-0.03%
2021/09/14	17.3	120.22	17	120.21	117.50	0.3	237,316	0.00%
2021/09/13	7	126.43	6.2	125.95	124.50	0.8	237,488	0.00%
2021/09/10	14.2	123.76	13	125.12	125.50	1.2	246,873	0.00%
2021/09/09	5	121.00	5	120.50	121.50	0	257,351	0.00%
2021/09/08	9	120.78	20	120.93	122.00	-11	263,381	0.00%
2021/09/07	17	119.88	92	120.48	120.50	-75	272,442	-0.03%
2021/09/06	22.2	116.11	68.9	114.17	113.00	-46.7	276,298	-0.02%
2021/09/03	144.1	120.88	133.1	121.05	120.50	11.1	281,059	0.00%	大買/大賣/
2021/09/02	13.5	124.52	10.3	125.45	126.00	3.2	284,216	0.00%
2021/09/01	25.4	127.42	79.5	126.80	125.00	-54.1	287,620	-0.02%
2021/08/31	149.1	132.44	177	131.86	133.50	-27.9	289,436	-0.01%	大買/大賣/
2021/08/30	11	137.55	80.5	137.24	136.00	-69.5	296,177	-0.02%
2021/08/27	29.1	136.57	31	138.02	137.00	-1.9	301,757	0.00%
2021/08/26	19.5	137.15	20.5	138.81	140.00	-1	307,355	0.00%
2021/08/25	34	135.09	33	136.48	138.50	1	313,162	0.00%
2021/08/24	76.1	137.89	54.2	138.70	134.50	21.9	317,742	0.01%
2021/08/23	59.3	140.28	78.2	140.09	139.50	-18.9	322,119	-0.01%
2021/08/20	14.1	128.30	36	128.88	130.50	-21.9	325,644	-0.01%
2021/08/19	299.3	129.99	284.6	130.76	126.50	14.8	335,133	0.00%	大買/大賣/
2021/08/18	196.1	129.33	181.2	130.15	136.50	14.9	341,307	0.00%	大買/大賣/
2021/08/17	28.3	128.37	29	127.00	124.50	-0.7	345,747	0.00%
2021/08/16	1,200.4	132.08	981	131.12	126.00	219.4	353,207	0.06%	大買/大賣/鉅額交易
2021/08/13	2,257.2	137.13	2,442.6	136.46	133.00	-185.4	356,926	-0.05%	大買/大賣/鉅額交易
2021/08/12	141	123.15	140.4	123.74	133.50	0.6	361,288	0.00%	大買/大賣/
2021/08/11	3.2	120.89	0.8	120.63	125.00	2.4	362,298	0.00%
2021/08/10	5.3	130.63	2.1	126.45	130.00	3.2	366,350	0.00%
2021/08/09	2	132.50	1	133.00	132.50	1	375,355	0.00%
2021/08/06	4.1	132.48	3	132.67	131.00	1.1	385,819	0.00%
2021/08/05	0.3	126.26	0	126.50	125.50	0.2	394,945	0.00%
2021/08/04	1	129.00	0.1	130.00	129.00	0.9	400,626	0.00%
2021/08/03	4.1	123.94	1	125.01	126.00	3.1	409,286	0.00%
2021/08/02	2.4	116.45	8	119.35	120.00	-5.7	416,150	0.00%
2021/07/30	11.5	125.41	22.1	128.70	117.00	-10.5	423,521	0.00%
2021/07/29	1.2	128.08	15.1	125.13	129.50	-13.9	430,617	0.00%
2021/07/28	161.1	117.08	211.2	118.14	118.00	-50.2	438,242	-0.01%	大買/大賣/
2021/07/27	84.4	125.13	94.1	124.94	122.50	-9.7	443,452	0.00%
2021/07/26	71.3	140.96	67.1	140.83	136.00	4.3	443,188	0.00%
2021/07/23	210.1	144.37	225	142.43	145.50	-14.9	444,634	0.00%	大買/大賣/
2021/07/22	139.8	143.36	153.2	142.94	140.50	-13.4	444,272	0.00%	大買/大賣/
2021/07/21	162	163.63	128.3	161.00	153.50	33.7	443,347	0.01%	大買/大賣/
2021/07/20	259.7	180.01	98.9	174.64	170.50	160.8	438,485	0.04%	大買/鉅額交易
2021/07/19	169.1	191.79	156.3	190.58	188.00	12.8	437,498	0.00%	大買/大賣/
2021/07/16	237	187.90	259.5	188.30	188.00	-22.5	431,890	-0.01%	大買/大賣/
2021/07/15	110.1	175.77	139.7	173.36	179.00	-29.6	421,928	-0.01%	大買/大賣/
2021/07/14	292.5	169.38	178.1	168.86	163.00	114.4	415,579	0.03%	大買/大賣/鉅額交易
2021/07/13	153.4	185.27	113.8	186.73	176.00	39.5	404,074	0.01%	大買/大賣/
2021/07/12	192.8	199.87	251.6	201.87	195.50	-58.7	395,926	-0.01%	大買/大賣/
2021/07/09	190	208.14	146.1	205.82	195.50	43.9	387,845	0.01%	大買/大賣/
2021/07/08	182.5	212.27	159.8	210.92	216.50	22.7	379,248	0.01%	大買/大賣/
2021/07/07	161	220.32	79	219.48	210.00	82	368,918	0.02%	大買/
2021/07/06	158.9	213.95	188	214.25	216.50	-29	359,596	-0.01%	大買/大賣/
2021/07/05	23.4	189.76	22	190.14	197.00	1.4	353,712	0.00%
2021/07/02	29.6	190.73	43.3	191.64	191.00	-13.7	356,844	0.00%
2021/07/01	103.7	193.81	100.3	193.58	196.00	3.4	356,879	0.00%	大買/
2021/06/30	74	175.19	48	172.78	182.50	26	356,519	0.01%
2021/06/29	76.8	166.74	59.5	163.47	166.00	17.4	356,354	0.00%
2021/06/28	60.3	161.10	75.2	164.35	166.00	-14.9	356,036	0.00%
2021/06/25	29.2	151.39	60	151.87	151.00	-30.8	355,308	-0.01%
2021/06/24	42.8	144.87	37.3	137.30	149.00	5.4	355,062	0.00%
2021/06/23	87.9	143.60	89.1	142.17	139.50	-1.2	354,532	0.00%
2021/06/22	74.4	159.61	91.3	158.03	154.50	-16.9	353,074	0.00%
2021/06/21	184	157.66	177.1	157.99	158.50	6.9	352,224	0.00%	大買/大賣/
2021/06/18	232.7	146.33	235.6	145.44	149.50	-2.9	343,265	0.00%	大買/大賣/
2021/06/17	207.4	129.15	92.3	130.78	140.50	115.1	335,123	0.03%	大買/鉅額交易
2021/06/16	278.4	133.74	237.5	133.12	130.00	40.9	333,803	0.01%	大買/大賣/
2021/06/15	129.3	122.84	113.5	123.42	127.50	15.8	325,696	0.00%	大買/大賣/
2021/06/11	102.6	116.92	164	115.72	116.00	-61.4	322,158	-0.02%	大買/大賣/
2021/06/09	88.6	113.42	45.1	114.42	113.00	43.5	317,997	0.01%
2021/06/08	115.3	111.86	153	111.53	114.50	-37.7	317,367	-0.01%	大買/大賣/
2021/06/07	224.7	109.40	122.8	111.00	107.00	101.9	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	75	115.95	122.5	116.45	115.50	-47.5	310,473	-0.02%	大賣/
2021/06/03	148.2	113.42	111.3	114.24	112.50	36.8	305,815	0.01%	大買/大賣/
2021/06/02	160.5	113.39	110.3	114.61	111.00	50.2	300,491	0.02%	大買/大賣/
2021/06/01	82.8	105.64	123	107.68	112.50	-40.2	294,111	-0.01%	大賣/
2021/05/31	134.4	110.19	126	109.67	102.50	8.4	289,013	0.00%	大買/大賣/
2021/05/28	121	107.98	168.7	106.31	108.00	-47.7	284,171	-0.02%	大買/大賣/
2021/05/27	245.7	101.89	243	102.42	103.00	2.7	282,340	0.00%	大買/大賣/
2021/05/26	150.9	92.47	229.8	93.18	98.80	-78.9	273,176	-0.03%	大買/大賣/
2021/05/25	236.9	91.50	132	91.70	91.00	104.9	264,602	0.04%	大買/大賣/鉅額交易
2021/05/24	230.3	95.47	499.3	94.24	93.10	-269	258,762	-0.10%	大買/大賣/鉅額交易
2021/05/21	386.8	91.13	139	89.19	91.80	247.8	254,732	0.10%	大買/大賣/鉅額交易
2021/05/20	167.5	84.26	143.2	83.70	83.50	24.3	249,501	0.01%	大買/大賣/
2021/05/19	82.2	78.92	282	78.01	80.50	-199.8	240,679	-0.08%	大賣/鉅額交易
2021/05/18	433.5	73.10	263.3	72.86	73.20	170.2	240,357	0.07%	大買/大賣/鉅額交易
2021/05/17	75.1	69.23	189.2	68.85	66.60	-114.1	239,398	-0.05%	大賣/鉅額交易
2021/05/14	131.9	75.16	121	75.65	74.00	10.9	231,834	0.00%	大買/大賣/
2021/05/13	143.2	81.35	94	81.29	79.20	49.2	223,617	0.02%	大買/
2021/05/12	112.3	91.89	83	92.01	87.90	29.3	219,837	0.01%	大買/
2021/05/11	145.9	100.36	139.3	99.37	97.60	6.6	217,333	0.00%	大買/大賣/
2021/05/10	112.5	97.11	132.4	98.69	100.50	-19.9	211,021	-0.01%	大買/大賣/
2021/05/07	128.2	87.71	127.2	88.03	91.50	1	205,669	0.00%	大買/大賣/
2021/05/06	104.4	87.63	78.1	86.93	84.30	26.3	199,980	0.01%	大買/
2021/05/05	121	83.15	120	83.39	87.00	1	194,188	0.00%	大買/大賣/
2021/05/04	346.8	85.23	212.3	84.25	80.00	134.5	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	264.1	87.43	254	87.55	87.70	10.1	178,164	0.01%	大買/大賣/
2021/04/29	137.9	75.82	152.4	77.45	79.80	-14.5	176,200	-0.01%	大買/大賣/
2021/04/28	64.8	75.57	85.1	75.32	75.00	-20.3	175,065	-0.01%
2021/04/27	130.3	70.61	116.3	72.27	72.00	14	173,347	0.01%	大買/大賣/
2021/04/26	32	65.15	90.3	65.56	66.40	-58.3	173,132	-0.03%
2021/04/23	111.1	59.95	388.3	60.56	60.40	-277.2	171,013	-0.16%	大買/大賣/鉅額交易
2021/04/22	295.6	65.57	155.3	65.56	59.60	140.3	164,496	0.09%	大買/大賣/鉅額交易
2021/04/21	229.1	62.51	63	61.13	62.70	166.1	164,016	0.10%	大買/鉅額交易
2021/04/20	1.1	53.91	297.8	55.27	57.00	-296.7	164,103	-0.18%	大賣/鉅額交易
2021/04/19	367.2	55.59	2.9	54.94	55.00	364.3	164,405	0.22%	大買/鉅額交易
2021/04/16	21	47.20	159.1	48.34	50.60	-138.1	164,100	-0.08%	大賣/鉅額交易
2021/04/15	11	47.35	6.1	47.36	46.70	4.9	164,510	0.00%
2021/04/14	13	41.75	6.1	45.35	45.50	6.9	164,583	0.00%
2021/04/13	8.2	46.49	13	46.92	44.80	-4.8	164,633	0.00%
2021/04/12	61	45.89	35.4	45.73	46.10	25.6	164,629	0.02%
2021/04/09	9.5	42.36	70	42.91	42.75	-60.5	165,508	-0.04%
2021/04/08	139.3	46.66	71	46.39	46.20	68.3	166,041	0.04%	大買/
2021/04/07	67.7	45.22	45.6	45.37	46.35	22.1	163,315	0.01%
2021/04/06	41	43.08	35.1	42.88	44.15	6	167,064	0.00%
2021/04/01	22.6	39.51	27.6	39.59	40.15	-5	166,929	0.00%
2021/03/31	33.5	37.57	37.1	37.18	37.70	-3.6	168,610	0.00%
2021/03/30	21	35.08	2.2	35.18	35.40	18.8	170,852	0.01%
2021/03/29	6	35.46	27	35.42	35.25	-21	173,799	-0.01%
2021/03/26	11.1	33.02	9	33.98	34.00	2.1	177,613	0.00%
2021/03/25	20	32.52	13	32.58	32.50	7	180,526	0.00%
2021/03/24	13	33.58	39	33.17	33.80	-26	183,190	-0.01%
2021/03/23	133.1	35.00	232	35.44	33.50	-98.9	183,605	-0.05%	大買/大賣/
2021/03/22	348	35.81	149.2	35.79	35.85	198.8	183,839	0.11%	大買/大賣/鉅額交易
2021/03/19	90	32.47	22.2	32.83	32.60	67.8	183,461	0.04%
2021/03/18	22	31.62	27	31.64	31.90	-5	179,519	0.00%
2021/03/17	27.5	31.00	63.1	31.08	31.30	-35.6	178,101	-0.02%
2021/03/16	51.5	30.27	13	30.47	30.05	38.5	175,723	0.02%
2021/03/15	74.1	30.38	93.5	30.35	31.30	-19.4	173,929	-0.01%
2021/03/12	39.5	29.13	36	29.27	29.15	3.5	171,598	0.00%
2021/03/11	33	28.70	24	29.00	28.10	9	167,339	0.01%
2021/03/10	33	28.10	22	28.09	28.00	11	164,597	0.01%
2021/03/09	7	26.91	11	27.48	27.60	-4	162,088	0.00%
2021/03/08	17	26.84	5	27.18	26.80	12	160,756	0.01%
2021/03/05	5	26.51	18	26.36	26.05	-13	159,337	-0.01%
2021/03/04	6	27.10	9	26.93	26.60	-3	158,383	0.00%
2021/03/03	27	27.16	85	27.05	27.60	-58	157,418	-0.04%
2021/03/02	45	28.36	35	27.52	27.10	10	155,628	0.01%
2021/02/26	17	28.20	21	28.36	29.00	-4	151,002	0.00%
2021/02/25	10	28.59	42	28.86	28.50	-32	148,592	-0.02%
2021/02/24	41	28.75	38	28.73	27.90	3	146,173	0.00%
2021/02/23	58.5	28.91	176	28.73	28.25	-117.5	142,744	-0.08%	大賣/鉅額交易
2021/02/22	331	28.14	270	27.97	28.15	61	136,924	0.04%	大買/大賣/
2021/02/19	63	25.35	34	25.24	25.60	29	134,800	0.02%
2021/02/18	97	25.08	64	25.20	25.55	33	132,533	0.02%
2021/02/17	25	22.91	16	22.42	23.65	9	127,312	0.01%
2021/02/05	35	21.74	20	21.71	21.50	15	124,684	0.01%
2021/02/04	17	21.67	32	21.89	21.95	-15	124,262	-0.01%
2021/02/03	119	21.41	56	21.53	21.60	63	123,587	0.05%	大買/
2021/02/02	19	20.73	3	20.63	20.95	16	119,774	0.01%
2021/02/01	37	19.36	16	19.31	19.05	21	118,145	0.02%
2021/01/29	16	20.02	51	19.74	19.75	-35	116,569	-0.03%
2021/01/28	16	20.82	12	20.56	20.70	4	115,488	0.00%
2021/01/27	14	20.96	6	21.39	20.80	8	114,260	0.01%
2021/01/26	8	21.81	20	23.00	21.60	-12	112,583	-0.01%
2021/01/25	54	23.64	48	23.16	23.00	6	110,642	0.01%
2021/01/22	26.1	21.86	9.9	21.94	22.60	16.1	108,188	0.01%
2021/01/21	28	21.14	45	21.20	20.85	-17	105,576	-0.02%
2021/01/20	29	21.22	38.5	21.11	20.20	-9.5	101,734	-0.01%
2021/01/19	107	23.49	79	23.02	21.85	28	97,764	0.03%	大買/
2021/01/18	1	22.90	3.5	22.40	23.80	-2.5	93,141	0.00%
2021/01/15	2	23.35	1	24.00	23.35	1	92,675	0.00%
2021/01/14	0	0.00	6.3	25.76	25.90	-6.3	92,322	-0.01%
2021/01/13	1	25.35	11.9	25.06	24.00	-10.9	91,662	-0.01%
2021/01/12	2.6	26.04	78	26.07	25.70	-75.4	90,925	-0.08%
2021/01/11	6	28.23	11	28.35	28.55	-5	90,036	-0.01%
2021/01/08	1.7	26.70	48	26.52	27.30	-46.3	89,573	-0.05%
2021/01/07	5	25.95	19	25.95	25.95	-14	88,545	-0.02%
2021/01/06	12.7	30.86	11.1	29.98	28.80	1.6	87,849	0.00%
2021/01/05	21.8	30.86	9	31.56	32.00	12.8	87,095	0.01%
2021/01/04	29.6	31.58	64	31.47	32.15	-34.4	86,404	-0.04%
2020/12/31	42	28.80	50	28.41	29.25	-8	84,864	-0.01%
2020/12/30	32	27.25	286	26.80	27.50	-254	83,413	-0.30%	大賣/鉅額交易
2020/12/29	349.1	27.76	112	27.27	27.90	237.1	81,779	0.29%	大買/大賣/鉅額交易
2020/12/28	103	24.67	59.3	25.33	25.40	43.8	76,844	0.06%	大買/
2020/12/25	45	22.97	39.1	22.95	23.10	5.9	75,571	0.01%
2020/12/24	38.3	20.27	22	20.46	21.00	16.3	72,724	0.02%
2020/12/23	44	18.66	53	19.41	20.40	-9	69,285	-0.01%
2020/12/22	91.1	19.14	47	18.86	18.55	44.1	65,900	0.07%
2020/12/21	161	18.02	23	18.10	18.95	138	61,267	0.23%	大買/鉅額交易
2020/12/18	14.4	16.67	66.1	16.72	17.25	-51.6	57,813	-0.09%
2020/12/17	26	15.60	21.5	15.75	15.70	4.5	54,615	0.01%
2020/12/16	42	15.61	20.7	15.72	15.85	21.3	53,429	0.04%
2020/12/15	70	15.63	23	15.75	15.55	47	51,443	0.09%
2020/12/14	8	14.54	1	15.05	15.05	7	47,680	0.01%
2020/12/11	25	14.01	10.1	13.84	13.70	15	45,914	0.03%
2020/12/10	7	14.51	11.1	14.45	14.35	-4.1	44,395	-0.01%
2020/12/09	31.1	14.30	15.7	14.47	14.40	15.5	43,318	0.04%
2020/12/08	7	13.57	108	13.59	14.05	-101	41,790	-0.24%	大賣/鉅額交易
2020/12/07	3	12.90	1	12.90	12.85	2	39,863	0.01%
2020/12/04	13	12.79	16	12.77	12.85	-3	39,614	-0.01%
2020/12/03	17	12.97	71	12.95	12.75	-54	39,836	-0.14%
2020/12/02	2	13.00	0	0.00	12.90	2	39,983	0.01%
2020/12/01	11	12.73	9	12.89	13.05	2	39,773	0.01%
2020/11/30	12	13.43	3	13.55	13.25	9	39,186	0.02%
2020/11/27	1	13.60	0	0.00	13.60	1	38,799	0.00%
2020/11/26	13	13.77	13	13.60	13.55	0	39,024	0.00%
2020/11/25	6.7	13.35	20	13.53	13.60	-13.4	37,940	-0.04%
2020/11/24	6	13.05	16	13.14	13.05	-10	36,503	-0.03%
2020/11/23	3	12.92	3	12.85	13.00	0	36,077	0.00%
2020/11/20	10	12.65	4	12.65	12.80	6	36,061	0.02%
2020/11/19	12	12.83	9	12.80	12.75	3	35,891	0.01%
2020/11/18	55	12.86	0	0.00	13.00	55	35,285	0.16%
2020/11/17	16	12.36	2	12.60	12.50	14	34,088	0.04%
2020/11/16	60	12.52	23.1	12.80	12.50	36.9	33,507	0.11%
2020/11/13	5	12.37	26.2	12.54	12.50	-21.2	32,987	-0.06%
2020/11/12	33	12.57	1.1	12.40	12.35	31.9	32,192	0.10%
2020/11/11	5.1	13.06	135	13.48	13.55	-129.9	31,069	-0.42%	大賣/鉅額交易
2020/11/10	189	13.64	3	14.08	13.60	186	29,680	0.63%	大買/鉅額交易
2020/11/09	13.2	13.65	8	13.93	14.10	5.2	27,977	0.02%
2020/11/06	4	12.49	36	12.51	12.90	-32	26,436	-0.12%
2020/11/05	20.1	12.10	2	12.35	12.25	18.1	25,773	0.07%
2020/11/04	13	11.92	35	11.96	12.50	-22	25,082	-0.09%
2020/11/03	30	11.55	12	11.86	11.75	18	24,036	0.07%
2020/11/02	0	0.00	30	11.65	11.60	-30	23,624	-0.13%
2020/10/30	0	0.00	130	11.66	11.50	-130	23,097	-0.56%	大賣/鉅額交易
2020/10/29	42	11.42	11	11.52	11.60	31	22,271	0.14%
2020/10/28	133	11.48	310	11.40	11.45	-177	21,599	-0.82%	大買/大賣/鉅額交易
2020/10/27	336	11.94	10	11.65	12.00	326	20,898	1.56%	大買/鉅額交易
2020/10/26	18	11.92	12	12.10	12.10	6	19,703	0.03%
2020/10/23	0	0.00	2	10.90	11.00	-2	17,875	-0.01%
2020/10/20	0	0.00	5	10.35	10.60	-5	17,162	-0.03%
2020/10/16	0	0.00	1	10.65	10.40	-1	16,824	-0.01%
2020/10/14	2	10.20	0	0.00	10.20	2	16,227	0.01%
2020/10/13	10	10.28	0	0.00	10.25	10	16,135	0.06%
2020/10/12	6	9.98	0	0.00	10.00	6	15,831	0.04%
2020/10/08	2	9.99	0	0.00	10.05	2	15,745	0.01%
2020/10/06	3	10.12	0	0.00	10.15	3	15,419	0.02%
2020/09/28	0	0.00	2	9.62	9.45	-2	14,780	-0.01%
2020/09/25	2	9.49	0	0.00	9.75	2	14,620	0.01%
2020/09/24	1	9.01	0	0.00	9.01	1	14,303	0.01%
2020/09/23	0	0.00	22	9.77	9.44	-22	14,123	-0.16%
2020/09/17	1	10.10	0	0.00	9.91	1	13,429	0.01%
2020/09/16	6	9.88	0	0.00	9.81	6	13,283	0.05%
2020/09/14	0	0.00	1	10.20	10.10	-1	12,854	-0.01%
2020/09/11	2	10.25	0.1	10.20	10.20	1.9	12,460	0.02%
2020/09/10	0	0.00	20	11.15	10.95	-20	11,789	-0.17%
2020/09/09	20	11.30	0	0.00	11.30	20	11,470	0.17%
2020/09/08	5	11.45	23	11.43	11.25	-18	11,174	-0.16%
2020/09/07	15	11.85	29	11.67	11.95	-14	10,524	-0.13%
2020/09/04	25	10.72	11	11.40	11.50	14	9,850	0.14%
2020/09/03	21	11.10	5	11.05	11.05	16	9,363	0.17%
2020/09/02	5	11.03	1	10.55	11.00	4	8,900	0.04%
2020/09/01	25	10.55	10	10.48	10.60	15	8,377	0.18%
2020/08/31	13	9.75	20	9.67	10.10	-7	7,563	-0.09%
2020/08/28	10	9.34	0	0.00	9.21	10	7,152	0.14%
2020/08/27	12	9.30	103	9.24	9.36	-91	6,942	-1.31%	大賣/
2020/08/26	104	9.59	67	9.32	9.61	37	6,374	0.58%	大買/
2020/08/25	7	8.74	10.6	8.51	8.74	-3.6	5,435	-0.07%
2020/08/18	3	8.36	0	0.00	8.43	3	4,353	0.07%
2020/08/17	10	8.60	10	8.56	8.62	0	4,208	0.00%
2020/08/14	6	8.48	0	0.00	8.59	6	3,969	0.15%
2020/08/13	1	7.90	0	0.00	7.89	1	3,491	0.03%
2020/08/12	1	7.75	2.1	7.33	7.69	-1.1	3,270	-0.03%
2020/08/11	6	7.69	1	7.51	7.81	5	2,909	0.17%
2020/08/07	0	0.00	11	6.44	6.46	-11	2,182	-0.50%
2020/07/28	2	6.08	0	0.00	6.06	2	2,287	0.09%
2020/07/24	1	6.31	0	0.00	6.25	1	2,663	0.04%
2020/07/21	1	6.35	0	0.00	6.34	1	2,904	0.03%
2020/07/16	2	6.41	0	0.00	6.42	2	2,964	0.07%
2020/07/15	2	6.35	0	0.00	6.35	2	2,972	0.07%
2020/07/10	3	6.47	0	0.00	6.40	3	3,122	0.10%
2020/07/08	0	0.00	7	6.61	6.65	-7	3,117	-0.22%
2020/07/06	0	0.00	3	6.57	6.56	-3	3,153	-0.10%
2020/07/03	0	0.00	1	6.56	6.51	-1	3,160	-0.03%
2020/07/02	3.1	6.44	0	0.00	6.45	3.1	3,143	0.10%
2020/06/29	2	6.42	0	0.00	6.47	2	3,134	0.06%
2020/06/22	0	0.00	7	6.63	6.59	-7	3,167	-0.22%
2020/06/18	0	0.00	2	6.58	6.49	-2	3,187	-0.06%
2020/06/16	2	6.57	0	0.00	6.59	2	3,225	0.06%
2020/06/12	6	6.35	0	0.00	6.42	6	3,323	0.18%
2020/06/10	0	0.00	12	6.85	6.84	-12	3,357	-0.36%
2020/06/09	1	6.81	0	0.00	6.89	1	3,411	0.03%
2020/06/08	2	6.83	0.5	6.80	6.85	1.5	3,438	0.04%
2020/06/05	0	0.00	8	6.82	6.85	-8	3,400	-0.24%
2020/06/03	2	6.63	0	0.00	6.61	2	3,330	0.06%
2020/06/02	3	6.55	0	0.00	6.58	3	3,318	0.09%
2020/06/01	3	6.59	0	0.00	6.59	3	3,311	0.09%
2020/05/21	0	0.00	34	6.63	6.83	-34	3,236	-1.05%
2020/05/15	1	6.31	0	0.00	6.32	1	3,201	0.03%
2020/05/13	2	6.39	0	0.00	6.59	2	3,177	0.06%
2020/05/08	2	6.38	0	0.00	6.37	2	3,119	0.06%
2020/04/30	0	0.00	7	6.86	6.77	-7	2,983	-0.23%
2020/04/29	0	0.00	160	6.51	6.79	-160	2,847	-5.62%	大賣/鉅額交易
2020/04/28	150	6.25	0	0.00	6.25	150	2,604	5.76%	大買/鉅額交易
2020/04/24	1	5.40	0	0.00	5.43	1	2,459	0.04%
2020/04/21	1	5.42	0	0.00	5.40	1	2,429	0.04%
2020/04/20	2	5.43	0	0.00	5.45	2	2,367	0.08%
2020/04/17	5	5.52	0	0.00	5.41	5	2,346	0.21%
2020/04/16	2	5.40	0	0.00	5.41	2	2,311	0.09%
2020/04/01	1	5.05	0	0.00	5.06	1	1,977	0.05%
2020/03/27	10	5.22	0	0.00	5.18	10	1,934	0.52%
2020/03/19	1	4.91	0	0.00	4.73	1	1,814	0.06%
2020/03/18	0	0.00	27	5.13	4.96	-27	1,726	-1.56%
2020/03/17	12	5.00	0	0.00	4.95	12	1,673	0.72%
2020/03/16	18	5.34	0	0.00	5.20	18	1,616	1.11%
2020/03/13	3	5.59	0	0.00	5.68	3	1,559	0.19%
2020/03/12	2	6.31	0	0.00	6.19	2	1,480	0.14%
2020/03/10	1	6.45	0	0.00	6.63	1	1,424	0.07%
2020/03/09	1	6.62	0	0.00	6.58	1	1,399	0.07%
2020/03/04	3	6.66	0	0.00	6.86	3	1,474	0.20%
2020/02/26	1	6.85	0	0.00	6.85	1	1,428	0.07%
2020/02/07	1	6.59	0	0.00	6.58	1	1,400	0.07%
2020/02/03	1	6.45	0	0.00	6.46	1	1,344	0.07%
2020/01/30	1	6.81	0	0.00	6.67	1	1,298	0.08%
2019/12/17	0	0.00	0	7.25	7.31	0	1,309	0.00%
2019/12/06	0	0.00	2	7.29	7.29	-2	1,330	-0.15%
2019/11/28	1	7.01	0	0.00	7.09	1	1,212	0.08%
2019/11/21	2	7.01	0	0.00	7.02	2	1,193	0.17%
2019/11/15	4	7.25	0	0.00	7.22	4	1,151	0.35%
2019/11/14	1	7.37	0	0.00	7.33	1	1,134	0.09%
2019/11/11	1	7.50	0	0.00	7.51	1	1,196	0.08%
2019/11/04	0	0.00	0.5	7.54	7.59	-0.5	1,248	-0.04%
2019/10/17	0	0.00	0.5	7.60	7.63	-0.5	1,805	-0.03%
2019/10/09	1	7.53	0	0.00	7.48	1	2,077	0.05%
2019/10/03	3	7.64	0	0.00	7.65	3	2,144	0.14%
2019/09/27	1	7.80	0	0.00	7.80	1	2,346	0.04%
2019/08/16	3	7.98	0	0.00	8.10	3	2,397	0.13%
2019/07/30	0	0.00	2	8.82	8.86	-2	2,385	-0.08%
2019/07/29	0	0.00	20	8.85	8.88	-20	2,376	-0.84%
2019/07/19	0	0.00	2	9.05	9.09	-2	2,070	-0.10%
2019/07/12	0	0.00	0.7	8.65	8.70	-0.7	1,705	-0.04%
2019/07/11	0	0.00	5	8.72	8.72	-5	1,722	-0.29%
2019/07/05	2	8.63	0	0.00	8.51	2	1,706	0.12%
2019/07/04	0	0.00	5	8.50	8.54	-5	1,629	-0.31%
2019/07/02	0	0.00	4	8.24	8.20	-4	1,536	-0.26%
2019/05/31	0	0.00	0.3	8.08	8.13	-0.3	1,629	-0.02%
2019/05/21	0	0.00	0.7	8.15	8.20	-0.7	1,900	-0.04%
2019/05/16	0	0.00	0.1	8.15	8.12	-0.1	1,806	-0.01%
2019/05/03	0	0.00	7	8.91	8.90	-7	1,735	-0.40%
2019/04/25	0	0.00	30	8.82	8.84	-30	1,722	-1.74%
2019/04/19	0	0.00	0.1	8.84	8.89	-0.1	1,700	-0.01%
2019/04/15	2	8.84	0	0.00	8.83	2	1,638	0.12%
2019/03/26	0	0.00	10	8.66	8.63	-10	1,731	-0.58%
2019/03/19	0	0.00	8	8.85	8.82	-8	1,968	-0.41%
2019/03/15	0	0.00	17	8.89	8.80	-17	1,996	-0.85%
2019/03/13	30	8.92	0	0.00	8.92	30	2,017	1.49%
2019/02/18	0	0.00	5	8.85	8.86	-5	2,271	-0.22%
2019/02/15	0	0.00	5	8.85	8.82	-5	2,290	-0.22%
2019/02/14	0	0.00	5	8.85	8.82	-5	2,299	-0.22%
2019/02/12	0	0.00	10	8.83	8.86	-10	2,333	-0.43%
2019/01/29	10	8.98	0	0.00	8.98	10	2,404	0.42%
2019/01/07	0	0.00	2	8.67	8.70	-2	3,062	-0.07%
2019/01/03	15	8.80	2	8.80	8.80	13	3,204	0.41%
2018/12/18	45	9.24	0	0.00	9.21	45	3,158	1.42%
2018/12/17	2	9.40	0	0.00	9.41	2	3,083	0.06%
2018/12/14	20	8.95	0	0.00	8.99	20	2,956	0.68%
2018/12/12	2	8.93	0	0.00	8.93	2	2,917	0.07%
2018/11/13	0	0.00	0.6	8.27	8.27	-0.6	2,442	-0.02%
2018/11/12	0	0.00	17	8.38	8.30	-17	2,451	-0.69%
2018/10/23	0	0.00	1	8.87	8.66	-1	2,480	-0.04%
2018/10/22	1	8.70	1	8.95	8.90	0	2,451	0.00%
2018/10/19	1	8.91	0	0.00	8.72	1	2,364	0.04%
2018/10/18	0	0.00	2	8.37	8.37	-2	2,252	-0.09%
2018/10/11	6	7.90	0	0.00	7.58	6	2,146	0.28%
2018/09/17	0	0.00	0.3	8.70	8.75	-0.3	2,391	-0.01%
2018/08/23	0	0.00	9	8.95	8.96	-9	3,417	-0.26%
2018/08/16	1	8.36	0	0.00	8.41	1	3,620	0.03%
2018/08/15	1	8.55	0	0.00	8.50	1	3,623	0.03%
2018/08/13	5	8.71	0	0.00	8.62	5	3,732	0.13%
2018/08/10	1	9.11	0	0.00	9.08	1	3,700	0.03%
2018/08/02	1	9.18	0	0.00	9.13	1	4,165	0.02%
2018/08/01	0	0.00	2	9.34	9.28	-2	4,198	-0.05%
2018/07/31	0	0.00	1	9.12	9.18	-1	4,209	-0.02%
2018/07/30	1	9.12	0	0.00	9.14	1	4,315	0.02%
2018/07/25	1	9.25	0	0.00	9.23	1	4,403	0.02%
2018/07/17	1	8.97	0	0.00	9.01	1	4,532	0.02%
2018/07/13	0	0.00	1	8.96	8.97	-1	4,552	-0.02%
2018/07/12	0	0.00	2	9.02	8.94	-2	4,549	-0.04%
2018/07/09	1	8.78	0	0.00	8.78	1	4,625	0.02%
2018/06/22	0	0.00	1	9.49	9.47	-1	4,403	-0.02%
2018/06/15	0	0.00	1	9.85	9.76	-1	4,407	-0.02%
2018/06/14	1	9.87	0	0.00	9.89	1	4,375	0.02%
2018/06/08	1	9.61	2	9.61	9.60	-1	4,190	-0.02%
2018/06/07	0	0.00	1	9.50	9.66	-1	4,138	-0.02%
2018/06/06	2	9.45	0	0.00	9.45	2	4,193	0.05%
2018/05/30	1	9.34	0	0.00	9.42	1	4,056	0.02%
2018/05/28	0	0.00	1	9.50	9.75	-1	4,399	-0.02%
2018/05/22	0	0.00	6	9.46	9.42	-6	4,581	-0.13%
2018/05/18	1	9.15	0	0.00	9.17	1	4,578	0.02%
2018/05/17	6	9.37	0	0.00	9.29	6	4,805	0.12%
2018/05/14	0	0.00	10	9.66	9.61	-10	5,161	-0.19%
2018/04/30	2	10.35	0	0.00	10.30	2	5,019	0.04%
2018/04/26	0	0.00	1	10.10	10.05	-1	5,030	-0.02%
2018/04/13	0	0.00	1	10.65	10.60	-1	5,521	-0.02%
2018/04/02	1	10.40	0	0.00	10.40	1	7,301	0.01%
2018/03/31	7	10.55	2.3	10.54	10.55	4.7	7,542	0.06%
2018/03/26	2	10.35	0	0.00	10.35	2	7,685	0.03%
2018/03/16	2	10.85	0	0.00	10.80	2	7,677	0.03%
2018/03/12	0	0.00	1	11.10	11.20	-1	7,844	-0.01%
2018/03/07	0	0.00	1	10.60	10.60	-1	8,167	-0.01%
2018/03/05	1	11.00	0	0.00	10.90	1	8,755	0.01%
2018/03/01	0	0.00	23	11.27	11.30	-23	8,897	-0.26%
2018/02/09	3	9.57	0	0.00	9.80	3	8,411	0.04%
2018/02/08	6	10.24	0	0.00	10.20	6	8,147	0.07%
2018/02/07	2	10.65	0	0.00	10.55	2	8,001	0.02%
2018/02/06	3	10.87	0	0.00	10.60	3	7,923	0.04%
2018/02/05	3	11.35	0	0.00	11.40	3	7,757	0.04%
2018/01/31	5	11.50	2	11.50	11.60	3	7,987	0.04%
2018/01/30	1	11.55	0	0.00	11.60	1	7,993	0.01%
2018/01/26	0	0.00	1	11.70	11.70	-1	8,103	-0.01%
2018/01/24	10	11.90	0	0.00	11.90	10	8,221	0.12%
2018/01/19	0	0.00	3	11.85	11.80	-3	8,295	-0.04%
2018/01/17	3	11.90	0	0.00	11.90	3	8,348	0.04%
2018/01/16	0	0.00	4	11.90	11.95	-4	8,434	-0.05%
2018/01/10	1	12.05	9	12.00	12.00	-8	8,512	-0.09%
2018/01/09	0	0.00	0.6	12.15	12.20	-0.6	8,468	-0.01%
2018/01/05	5	12.35	3	12.30	12.30	2	8,333	0.02%
2018/01/03	0	0.00	40	12.35	12.15	-40	8,162	-0.49%
2018/01/02	40	12.53	0	0.00	12.40	40	8,047	0.50%