陽明 (2609)-元大-向上券商分點個股進出

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
55.1
漲跌
▲2.9
漲幅
+5.56%
成交量
192,638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－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/09	38.3	54.84	86.1	55.10	55.10	-47.9	41,522	-0.12%
2024/05/08	15.1	52.60	13	52.40	52.20	2.1	38,724	0.01%
2024/05/07	15.3	52.04	6.3	52.12	52.50	9	37,648	0.02%
2024/05/06	5.2	50.96	1	49.75	50.60	4.2	36,577	0.01%
2024/05/03	9.3	50.96	8.2	50.61	50.40	1.1	36,422	0.00%
2024/05/02	27	52.32	54	51.17	51.30	-27	35,869	-0.08%
2024/04/30	73	51.99	18	52.09	52.20	55	34,907	0.16%
2024/04/29	43.2	53.66	100	53.86	52.90	-56.8	34,260	-0.17%
2024/04/26	77	50.13	130.5	50.39	51.80	-53.5	31,859	-0.17%	大賣/
2024/04/25	2	46.40	2	46.90	47.10	0	28,881	0.00%
2024/04/24	2.1	46.64	4	46.71	46.70	-1.9	29,490	-0.01%
2024/04/23	1	45.45	7	45.78	45.85	-6	30,084	-0.02%
2024/04/22	4.1	46.99	3	46.98	45.60	1.1	31,047	0.00%
2024/04/19	0	0.00	43	45.54	45.15	-43	31,099	-0.14%
2024/04/18	2	43.75	19	43.92	43.80	-17	31,794	-0.05%
2024/04/17	0	44.00	0	0.00	43.95	0	32,544	0.00%
2024/04/16	7	43.83	0	0.00	43.80	7	35,643	0.02%
2024/04/15	1	45.40	1	44.50	45.20	0	38,172	0.00%
2024/04/11	1	45.05	0	0.00	45.00	1	42,860	0.00%
2024/04/10	31	44.55	0	0.00	44.40	31	47,471	0.07%
2024/04/09	11	44.86	1	45.45	44.95	10	49,252	0.02%
2024/04/08	5	44.49	1	44.78	45.10	4	51,653	0.01%
2024/04/03	2.1	43.81	0	0.00	43.80	2.1	51,965	0.00%
2024/04/02	0.4	44.22	2	44.20	44.45	-1.6	52,810	0.00%
2024/04/01	0.2	44.42	2	44.33	44.30	-1.8	54,419	0.00%
2024/03/29	7	44.27	5	44.45	44.40	2	57,040	0.00%
2024/03/28	5.2	44.01	0	0.00	44.10	5.2	61,145	0.01%
2024/03/27	6.3	44.27	0	0.00	44.15	6.3	66,969	0.01%
2024/03/26	13.4	44.68	9	44.39	44.15	4.4	72,282	0.01%
2024/03/25	3	45.37	1.2	45.74	45.60	1.9	74,413	0.00%
2024/03/22	9.4	45.14	0	0.00	45.15	9.4	78,776	0.01%
2024/03/21	2	45.56	10.1	45.60	45.45	-8.1	82,392	-0.01%
2024/03/20	21.1	45.11	1	45.15	44.95	20.1	82,759	0.02%
2024/03/19	2	45.55	0.3	45.50	45.30	1.7	82,606	0.00%
2024/03/18	12.3	45.15	1.3	45.13	45.15	11	82,626	0.01%
2024/03/15	17.2	46.19	6	47.04	46.50	11.2	82,622	0.01%
2024/03/14	12	47.85	41	47.75	47.75	-29	81,884	-0.04%
2024/03/13	2.1	49.07	7	49.12	48.70	-4.9	81,628	-0.01%
2024/03/12	1	48.70	41	48.91	48.95	-40	81,399	-0.05%
2024/03/11	0.3	48.60	2.2	48.53	48.60	-1.9	81,293	0.00%
2024/03/08	32.3	48.46	56.6	47.80	47.55	-24.3	81,533	-0.03%
2024/03/07	11.3	48.48	6.3	48.27	48.00	5	81,653	0.01%
2024/03/06	2.1	48.16	20	48.05	48.00	-17.9	81,835	-0.02%
2024/03/05	0.1	48.80	13	48.85	48.60	-12.9	81,797	-0.02%
2024/03/04	9.2	48.22	2	48.28	48.90	7.2	81,501	0.01%
2024/03/01	10.1	49.05	2	49.20	49.15	8.1	81,079	0.01%
2024/02/29	16.1	49.63	20	49.75	49.85	-3.9	80,766	0.00%
2024/02/27	1	48.60	11	48.98	48.55	-10	80,194	-0.01%
2024/02/26	1	48.99	2	48.68	48.70	-1	79,816	0.00%
2024/02/23	15.3	49.53	3	49.40	49.10	12.3	79,548	0.02%
2024/02/22	22.1	49.68	30	49.14	49.95	-7.9	79,046	-0.01%
2024/02/21	49	48.94	5	48.95	48.35	44	77,991	0.06%
2024/02/20	7	48.31	7	48.35	48.15	0	76,991	0.00%
2024/02/19	5	46.76	4	46.85	46.90	1	76,623	0.00%
2024/02/16	2	47.20	1	47.35	46.90	1	76,622	0.00%
2024/02/15	10	45.82	6	46.25	46.65	4	76,927	0.01%
2024/02/05	19	47.55	32	47.65	47.30	-13	76,416	-0.02%
2024/02/02	10	47.98	12	47.86	47.75	-2	76,221	0.00%
2024/02/01	11	48.88	6	49.04	49.15	5	75,807	0.01%
2024/01/31	10.1	48.19	8	48.10	47.85	2	75,447	0.00%
2024/01/30	4	48.64	2	48.43	48.50	2	75,144	0.00%
2024/01/29	0.6	48.80	21	48.85	48.80	-20.4	75,025	-0.03%
2024/01/26	8.1	48.88	1	48.95	48.90	7.1	74,848	0.01%
2024/01/25	3	49.42	14	49.29	49.25	-11	74,575	-0.01%
2024/01/24	2.2	50.04	11	50.09	49.80	-8.8	74,259	-0.01%
2024/01/23	31	49.89	23	49.70	49.45	8	73,968	0.01%
2024/01/22	14	49.43	16	49.20	49.80	-2	73,435	0.00%
2024/01/19	11	50.59	8.1	50.53	50.90	2.9	72,698	0.00%
2024/01/18	23	50.51	22	50.65	51.30	1	72,119	0.00%
2024/01/17	16.1	50.45	7	50.93	49.75	9.1	71,254	0.01%
2024/01/16	15	51.43	16	51.55	51.10	-1	70,167	0.00%
2024/01/15	18	52.45	17.2	52.70	52.20	0.8	69,052	0.00%
2024/01/12	23	51.09	27	51.40	51.80	-4	68,101	-0.01%
2024/01/11	17.1	49.35	13	49.40	49.30	4.1	66,573	0.01%
2024/01/10	26.3	48.97	19.4	49.54	48.80	6.9	65,947	0.01%
2024/01/09	43.4	51.82	26.3	51.89	51.70	17.1	62,747	0.03%
2024/01/08	29	57.07	11	57.03	56.50	18	59,929	0.03%
2024/01/05	61	58.01	66.3	57.79	58.00	-5.3	58,241	-0.01%
2024/01/04	114.5	57.42	113	57.05	57.30	1.5	54,924	0.00%	大買/大賣/
2024/01/03	56	54.19	71	54.04	54.00	-15	50,539	-0.03%
2024/01/02	35	54.10	41.3	53.83	53.00	-6.3	48,572	-0.01%
2023/12/29	9.1	51.73	5.1	51.70	51.30	4	46,003	0.01%
2023/12/28	25.1	52.23	11	52.25	51.90	14.1	45,551	0.03%
2023/12/27	30.1	53.39	24	53.35	52.60	6.1	44,588	0.01%
2023/12/26	40.2	52.35	66.9	52.61	52.00	-26.8	43,061	-0.06%
2023/12/25	218.1	53.76	80.3	52.52	51.80	137.8	40,417	0.34%	大買/鉅額交易
2023/12/22	303.6	57.16	184	57.20	57.50	119.6	36,363	0.33%	大買/大賣/鉅額交易
2023/12/21	96.4	53.05	223.2	54.11	55.40	-126.8	30,431	-0.42%	大賣/鉅額交易
2023/12/20	18.1	49.36	29.3	49.73	50.40	-11.2	25,050	-0.04%
2023/12/19	38.2	49.56	82.2	49.61	49.30	-43.9	22,532	-0.20%
2023/12/18	15	46.78	68	47.01	47.85	-53	18,279	-0.29%
2023/12/15	6	44.21	14	44.03	44.25	-8	14,910	-0.05%
2023/12/14	4.2	42.94	9	43.12	42.75	-4.8	14,410	-0.03%
2023/12/13	2	43.60	5	43.35	43.20	-3	14,666	-0.02%
2023/12/12	20.2	44.70	11	44.04	44.00	9.2	16,436	0.06%
2023/12/11	7	44.60	26	44.08	44.00	-19	16,360	-0.12%
2023/12/08	1	44.05	0	0.00	44.00	1	16,264	0.01%
2023/12/07	1.1	44.24	4	43.95	43.70	-3	16,227	-0.02%
2023/12/06	1	44.80	4	44.68	44.65	-3	16,207	-0.02%
2023/12/05	3	44.93	28	45.00	44.85	-25	16,069	-0.16%
2023/12/04	36	44.95	42.4	44.43	45.15	-6.4	15,536	-0.04%
2023/12/01	6	42.95	9.6	43.01	43.30	-3.5	14,717	-0.02%
2023/11/30	0	42.25	0	0.00	42.00	0	14,382	0.00%
2023/11/28	0.2	42.45	4	42.50	42.65	-3.8	14,280	-0.03%
2023/11/27	3	41.83	7	41.85	42.00	-4	14,187	-0.03%
2023/11/22	1	41.65	1	41.95	41.55	0	14,285	0.00%
2023/11/21	1	41.90	5	42.00	41.90	-4	14,315	-0.03%
2023/11/20	2	41.90	12	41.83	42.00	-10	14,564	-0.07%
2023/11/17	8	41.95	9	41.80	41.80	-1	14,695	-0.01%
2023/11/16	11	41.91	2	42.18	42.15	9	14,689	0.06%
2023/11/15	24	41.73	6	41.86	42.10	18	14,752	0.12%
2023/11/14	10.4	42.04	6	42.04	41.50	4.4	15,292	0.03%
2023/11/13	1.1	41.46	2	41.93	41.45	-1	15,000	-0.01%
2023/11/10	1	41.60	0	0.00	41.30	1	15,307	0.01%
2023/11/09	4	41.89	4	41.88	41.85	0	15,399	0.00%
2023/11/08	10	42.15	5	41.90	41.90	5	15,698	0.03%
2023/11/07	3	42.15	12	42.35	42.25	-9	15,767	-0.06%
2023/11/06	2.1	42.33	2	41.90	42.30	0.1	15,975	0.00%
2023/11/03	3.1	43.18	3	43.13	43.25	0.1	15,983	0.00%
2023/11/02	4	42.25	0	0.00	42.65	4	16,076	0.02%
2023/11/01	3	42.25	1.1	42.37	42.10	1.9	16,408	0.01%
2023/10/31	5.5	42.82	6	42.25	42.10	-0.5	16,745	0.00%
2023/10/30	5	42.75	6	43.10	43.25	-1	16,865	-0.01%
2023/10/27	1	42.95	7	42.59	43.00	-6	16,907	-0.04%
2023/10/26	2.1	42.23	4	42.20	42.45	-2	17,389	-0.01%
2023/10/24	1	42.00	1	42.00	42.20	0	18,272	0.00%
2023/10/20	1	41.80	4.8	42.15	42.35	-3.8	18,868	-0.02%
2023/10/19	1	42.60	11.2	42.55	42.70	-10.2	19,136	-0.05%
2023/10/17	2.1	42.35	2	42.20	42.25	0.1	20,006	0.00%
2023/10/16	0	0.00	2	42.40	42.40	-2	20,676	-0.01%
2023/10/13	1	42.50	0	0.00	42.55	1	21,410	0.00%
2023/10/12	0	42.80	0	0.00	43.10	0	21,726	0.00%
2023/10/11	9.1	43.34	4.1	42.58	42.55	5	22,300	0.02%
2023/10/06	0	0.00	3	45.15	45.00	-3	23,265	-0.01%
2023/10/05	2	44.98	1	45.20	44.90	1	24,382	0.00%
2023/10/04	3	43.80	0	0.00	44.55	3	24,984	0.01%
2023/10/03	1.8	44.36	1	44.10	44.10	0.8	25,836	0.00%
2023/10/02	8.1	44.90	14	44.54	44.45	-5.9	26,366	-0.02%
2023/09/28	0	0.00	3.3	46.00	45.45	-3.3	27,236	-0.01%
2023/09/27	0	0.00	3	46.37	45.90	-3	30,489	-0.01%
2023/09/26	5.1	45.90	6.2	46.08	45.95	-1.2	33,006	0.00%
2023/09/25	7.4	45.83	2	45.73	45.95	5.4	37,459	0.01%
2023/09/22	10	45.79	12	45.80	45.80	-2	39,241	-0.01%
2023/09/21	29	45.73	26	45.93	45.60	3	39,654	0.01%
2023/09/20	2	46.50	7	46.62	46.30	-5	39,877	-0.01%
2023/09/19	6.1	45.57	4	45.73	45.85	2.1	39,695	0.01%
2023/09/18	7	45.94	7	45.71	45.50	0	39,773	0.00%
2023/09/15	16.1	46.31	17.1	46.31	46.45	-1	39,977	0.00%
2023/09/14	4.1	44.47	6	44.47	44.60	-1.9	38,125	0.00%
2023/09/13	2	43.03	3	43.05	43.30	-1	38,034	0.00%
2023/09/12	4	43.06	7	43.01	43.10	-3	38,359	-0.01%
2023/09/11	0	0.00	9	42.80	42.50	-9	38,623	-0.02%
2023/09/08	0	0.00	1.6	42.91	42.65	-1.6	38,922	0.00%
2023/09/06	2.7	42.75	0	0.00	42.60	2.7	39,193	0.01%
2023/09/05	2	43.00	0	0.00	43.30	2	39,357	0.01%
2023/09/04	1	42.95	1.1	42.94	42.90	-0.1	39,782	0.00%
2023/09/01	1.1	42.29	29	42.35	42.10	-27.9	39,716	-0.07%
2023/08/28	0	0.00	2	41.93	42.00	-2	40,157	0.00%
2023/08/25	0.3	42.17	2	42.25	42.05	-1.8	40,320	0.00%
2023/08/24	16	42.19	1.5	42.07	41.95	14.5	40,373	0.04%
2023/08/23	1.2	42.97	0.5	43.10	42.95	0.7	40,250	0.00%
2023/08/21	1.2	43.25	7	43.20	43.10	-5.9	40,225	-0.01%
2023/08/18	17.1	44.08	10.1	44.14	43.90	7	40,110	0.02%
2023/08/17	11.2	42.30	27	41.33	42.55	-15.8	39,468	-0.04%
2023/08/16	24.2	42.08	6.2	42.42	42.05	18	39,345	0.05%
2023/08/15	14.8	43.67	16	43.57	43.60	-1.2	39,023	0.00%
2023/08/14	5.2	44.32	2.4	44.19	44.05	2.9	38,934	0.01%
2023/08/11	3	44.98	6	45.10	45.30	-3	38,727	-0.01%
2023/08/10	3.1	45.45	1.4	45.58	45.50	1.7	38,714	0.00%
2023/08/09	15	46.17	0	0.00	46.00	15	38,759	0.04%
2023/08/08	7	46.43	2	46.45	46.40	5	38,698	0.01%
2023/08/07	17.1	45.71	27	45.63	46.40	-9.9	38,780	-0.03%
2023/08/04	8	46.87	50.3	47.00	47.15	-42.3	38,682	-0.11%
2023/08/02	2	46.40	3.1	46.60	46.45	-1.1	38,518	0.00%
2023/08/01	5	46.89	8	46.94	46.80	-3	38,578	-0.01%
2023/07/31	18.6	47.17	11.1	46.58	46.50	7.5	38,652	0.02%
2023/07/28	7	47.76	7	47.87	47.75	0	38,349	0.00%
2023/07/27	11	47.39	6	47.01	46.90	5	38,170	0.01%
2023/07/26	12	46.56	7	46.60	46.90	5	38,213	0.01%
2023/07/25	1.2	45.84	1.8	45.74	45.60	-0.6	38,023	0.00%
2023/07/24	7.7	45.98	7.5	45.93	45.75	0.2	38,172	0.00%
2023/07/21	18.1	47.84	9	47.54	47.35	9.1	38,225	0.02%
2023/07/20	89.2	48.15	10.4	47.75	48.40	78.8	37,923	0.21%
2023/07/19	7	47.11	15	47.01	46.80	-8	37,424	-0.02%
2023/07/18	33.4	46.49	23.2	46.24	46.30	10.2	37,107	0.03%
2023/07/17	18	45.23	13	45.13	45.05	5	36,551	0.01%
2023/07/14	13.3	44.95	17	44.88	44.60	-3.7	36,353	-0.01%
2023/07/13	40.5	44.60	64	45.27	44.00	-23.5	36,109	-0.07%
2023/07/12	66.3	46.65	55	46.58	46.25	11.3	35,144	0.03%
2023/07/11	27.4	48.90	17.3	48.46	48.40	10.1	34,359	0.03%
2023/07/10	27.2	49.31	14.1	49.01	48.85	13.1	33,858	0.04%
2023/07/07	11	50.86	3	51.03	50.60	8	33,170	0.02%
2023/07/06	23.4	51.26	19	51.08	51.00	4.4	32,733	0.01%
2023/07/05	103.7	52.55	39.4	51.76	51.70	64.3	32,089	0.20%	大買/
2023/07/04	52	54.16	32.1	54.07	54.20	19.9	29,285	0.07%
2023/07/03	90.7	67.64	125.8	68.17	69.30	-35.1	26,890	-0.13%	大賣/
2023/06/30	40.4	62.51	42.2	62.73	63.00	-1.8	22,631	-0.01%
2023/06/29	16	60.08	2.8	60.06	60.10	13.2	20,969	0.06%
2023/06/28	24.1	60.68	17.1	60.59	60.70	7	20,607	0.03%
2023/06/27	7.3	61.18	0	0.00	61.10	7.3	20,361	0.04%
2023/06/26	23	61.49	8	61.40	61.10	15	20,295	0.07%
2023/06/21	36.3	61.79	2	61.70	61.50	34.3	20,189	0.17%
2023/06/20	30.6	63.40	4	63.18	63.20	26.6	19,866	0.13%
2023/06/19	21	63.92	5	63.88	63.50	16	19,802	0.08%
2023/06/16	6	64.14	13.4	64.68	64.80	-7.4	19,725	-0.04%
2023/06/15	4	64.03	4.1	64.08	64.10	-0.1	19,599	0.00%
2023/06/14	7.1	64.26	11	63.72	64.30	-3.9	19,652	-0.02%
2023/06/13	10	63.00	5	63.22	63.20	5	20,100	0.02%
2023/06/12	0	0.00	1	62.10	63.00	-1	21,149	0.00%
2023/06/09	0	0.00	12	62.30	62.90	-12	22,330	-0.05%
2023/06/08	7.5	62.54	11.5	62.64	62.60	-4	23,461	-0.02%
2023/06/07	1	61.90	8.5	61.64	61.70	-7.5	26,858	-0.03%
2023/06/06	2	61.55	1	61.50	61.70	1	27,226	0.00%
2023/06/05	2	61.05	0	0.00	60.90	2	27,587	0.01%
2023/06/02	2	61.60	1	61.70	61.50	1	27,811	0.00%
2023/06/01	2	60.70	6	61.07	61.40	-4	28,459	-0.01%
2023/05/31	1	61.80	1	61.50	60.80	0	29,434	0.00%
2023/05/30	2	61.60	3.1	61.61	61.30	-1.1	29,898	0.00%
2023/05/29	3	61.80	13	61.99	62.00	-10	30,085	-0.03%
2023/05/26	0.1	61.51	17	61.44	61.30	-16.9	30,598	-0.06%
2023/05/25	4	61.40	0	0.00	61.10	4	31,159	0.01%
2023/05/24	5	61.88	5	61.98	61.90	0	31,696	0.00%
2023/05/23	4	61.80	3.3	61.94	61.70	0.7	32,291	0.00%
2023/05/22	0	0.00	3	62.10	62.10	-3	32,291	-0.01%
2023/05/19	0	0.00	2	61.15	61.30	-2	32,218	-0.01%
2023/05/18	0	0.00	3	61.53	61.30	-3	32,251	-0.01%
2023/05/17	1	61.40	0	0.00	61.20	1	32,327	0.00%
2023/05/16	5.5	60.84	0	0.00	60.90	5.5	32,444	0.02%
2023/05/15	8.1	60.02	1	59.60	61.20	7.1	32,668	0.02%
2023/05/12	0.7	60.40	5	60.48	60.20	-4.3	32,769	-0.01%
2023/05/11	3.1	60.69	1	60.20	60.10	2.1	32,791	0.01%
2023/05/10	3	61.03	19	61.12	61.60	-16	32,647	-0.05%
2023/05/09	4	60.45	1	60.40	60.30	3	32,509	0.01%
2023/05/08	1	60.60	0	0.00	60.50	1	32,727	0.00%
2023/05/05	0	0.00	2	60.80	61.20	-2	33,125	-0.01%
2023/05/04	6.2	61.03	3	60.80	60.80	3.1	33,362	0.01%
2023/05/03	18.5	61.05	6	60.97	60.70	12.5	33,379	0.04%
2023/05/02	19.6	61.72	4	61.83	61.90	15.6	33,340	0.05%
2023/04/28	7.1	62.73	2	63.05	63.10	5.1	33,450	0.02%
2023/04/27	1.1	61.55	1	61.90	61.70	0.1	33,449	0.00%
2023/04/26	7.2	62.62	2.2	63.06	62.40	5	33,449	0.01%
2023/04/25	8.1	64.20	0	0.00	63.70	8.1	33,282	0.02%
2023/04/24	4	64.83	1	65.10	64.70	3	33,348	0.01%
2023/04/21	5	65.04	30.2	65.88	64.90	-25.2	33,497	-0.08%
2023/04/20	1.1	66.50	9	66.91	66.40	-7.9	33,407	-0.02%
2023/04/19	5	66.70	4	66.28	66.00	1	33,575	0.00%
2023/04/18	21	67.66	3	67.93	66.40	18	33,590	0.05%
2023/04/17	9	67.72	3	67.70	67.70	6	33,504	0.02%
2023/04/14	0	0.00	7	66.99	66.80	-7	33,500	-0.02%
2023/04/13	2.3	66.07	2	66.05	66.30	0.3	33,627	0.00%
2023/04/12	8	66.25	5	66.32	66.40	3	33,872	0.01%
2023/04/11	6.2	66.02	1	65.60	65.60	5.2	33,885	0.02%
2023/04/10	5	66.02	0	0.00	65.70	5	34,120	0.01%
2023/04/07	6	65.23	7	65.64	65.60	-1	34,136	0.00%
2023/04/06	1.2	64.06	1	64.80	64.00	0.2	34,381	0.00%
2023/03/31	1.1	63.82	5	64.30	64.30	-3.9	34,969	-0.01%
2023/03/30	2	63.40	1.1	63.52	63.30	0.9	37,128	0.00%
2023/03/29	21	63.69	2	64.20	63.50	19	38,375	0.05%
2023/03/28	1	64.10	12	64.37	64.00	-11	39,630	-0.03%
2023/03/27	9.1	64.06	7.4	63.82	64.20	1.6	41,065	0.00%
2023/03/24	3.1	64.04	10	64.20	64.20	-6.9	43,592	-0.02%
2023/03/23	4.2	64.36	3	64.40	64.10	1.2	43,772	0.00%
2023/03/22	4	65.38	2	65.50	65.30	2	43,827	0.00%
2023/03/21	3.1	65.66	1	66.30	65.10	2.1	44,274	0.00%
2023/03/20	13.1	66.37	2	66.30	65.80	11.1	44,251	0.02%
2023/03/17	13	65.13	3	65.13	65.40	10	44,367	0.02%
2023/03/16	28.4	64.92	8.3	65.52	64.70	20.1	44,186	0.05%
2023/03/15	24.5	67.91	5	67.58	66.50	19.5	43,768	0.04%
2023/03/14	30.1	67.60	76	67.82	67.50	-45.9	43,133	-0.11%
2023/03/13	49.4	69.02	37.5	69.25	69.10	11.9	42,354	0.03%
2023/03/10	148.8	69.03	171	69.13	68.70	-22.2	41,250	-0.05%	大買/大賣/
2023/03/09	14.1	67.00	15.5	66.72	67.00	-1.4	38,207	0.00%
2023/03/08	18.4	66.25	9	66.22	66.30	9.4	38,303	0.02%
2023/03/07	8.6	67.27	6.5	67.32	67.40	2.1	38,327	0.01%
2023/03/06	37	67.35	25.1	67.51	67.50	11.9	38,351	0.03%
2023/03/03	11.1	66.37	19	66.31	67.10	-7.9	38,223	-0.02%
2023/03/02	6.4	65.63	74.1	65.84	65.60	-67.7	37,646	-0.18%
2023/03/01	9.3	63.60	101	63.90	63.80	-91.7	37,249	-0.25%	大賣/
2023/02/24	5.6	64.51	66.1	64.80	64.60	-60.5	37,154	-0.16%
2023/02/23	11.2	64.18	4	63.90	64.30	7.2	36,786	0.02%
2023/02/22	4.1	62.94	5.6	62.74	62.60	-1.5	36,541	0.00%
2023/02/21	2.2	61.41	5.1	62.35	62.80	-2.9	36,156	-0.01%
2023/02/20	3.3	60.35	0	0.00	60.50	3.3	36,047	0.01%
2023/02/17	1	59.70	0	0.00	59.80	1	36,564	0.00%
2023/02/16	2	60.30	2	60.20	60.30	0	37,101	0.00%
2023/02/15	5.1	60.33	4	60.30	60.00	1.1	38,017	0.00%
2023/02/14	0	0.00	2	60.80	60.70	-2	38,376	-0.01%
2023/02/13	9	59.09	10	58.85	59.00	-1	38,820	0.00%
2023/02/10	5.2	60.83	3	60.73	60.60	2.2	39,575	0.01%
2023/02/09	0.1	62.00	1	61.90	61.70	-0.9	39,863	0.00%
2023/02/08	1	61.90	3	61.80	61.80	-2	40,532	0.00%
2023/02/07	1	61.90	0.1	62.00	61.70	0.9	40,938	0.00%
2023/02/06	11.1	62.38	0	0.00	61.70	11.1	41,610	0.03%
2023/02/03	16	64.18	16	63.76	63.60	0	41,807	0.00%
2023/02/02	6.2	63.23	0	0.00	63.50	6.2	41,682	0.01%
2023/02/01	3	62.67	0.1	62.70	62.40	2.9	41,946	0.01%
2023/01/31	6.1	62.23	24	62.14	62.50	-17.9	42,304	-0.04%
2023/01/30	80	61.50	2.1	61.41	61.30	77.9	42,519	0.18%
2023/01/17	0.1	61.70	5	62.00	62.00	-4.9	42,507	-0.01%
2023/01/16	12	61.03	3.5	61.12	61.10	8.5	42,923	0.02%
2023/01/13	1	62.30	26	61.96	61.90	-25	42,948	-0.06%
2023/01/12	3.1	62.40	6	62.77	62.00	-2.9	43,652	-0.01%
2023/01/11	1	63.70	1	63.20	63.20	0	43,990	0.00%
2023/01/10	105	63.11	1.1	62.98	62.90	103.9	44,451	0.23%	大買/鉅額交易
2023/01/09	3	63.43	3.4	63.50	63.30	-0.4	45,826	0.00%
2023/01/06	1	63.60	2	63.75	63.60	-1	46,392	0.00%
2023/01/05	6	63.95	4	64.10	63.70	2	46,811	0.00%
2023/01/04	4	63.85	8.1	63.83	63.50	-4.1	47,306	-0.01%
2023/01/03	9	65.34	8	64.81	64.60	1	47,512	0.00%
2022/12/30	28.4	65.71	4	65.58	65.50	24.4	47,447	0.05%
2022/12/29	6	64.43	52.1	63.84	64.80	-46.1	47,766	-0.10%
2022/12/28	20	64.35	5.5	63.99	63.90	14.5	48,395	0.03%
2022/12/27	49	65.77	5	65.42	65.10	44	48,879	0.09%
2022/12/26	19	66.05	12.1	65.74	65.00	6.9	49,611	0.01%
2022/12/23	25.2	67.08	28	67.14	67.30	-2.8	49,849	-0.01%
2022/12/22	26.2	67.63	48.2	67.97	68.00	-22	49,962	-0.04%
2022/12/21	41	65.26	27	65.41	65.70	14	48,536	0.03%
2022/12/20	20.5	65.04	19	65.35	63.90	1.5	48,045	0.00%
2022/12/19	33.1	65.99	33	65.17	64.30	0.1	48,056	0.00%
2022/12/16	50	66.07	94.4	66.21	65.30	-44.4	47,130	-0.09%
2022/12/15	2	62.95	8	62.66	62.80	-6	45,315	-0.01%
2022/12/14	16.1	62.03	11	62.13	62.00	5.1	46,068	0.01%
2022/12/13	6.2	62.74	11	63.42	63.20	-4.8	46,340	-0.01%
2022/12/12	10	62.08	8.2	61.84	61.80	1.8	46,966	0.00%
2022/12/09	12.2	61.84	9	62.51	62.80	3.2	47,494	0.01%
2022/12/08	1.1	60.62	1	60.90	61.00	0.1	47,928	0.00%
2022/12/07	28.1	61.23	7.2	61.02	60.90	20.9	48,316	0.04%
2022/12/06	20.4	62.60	15	62.59	61.70	5.4	48,303	0.01%
2022/12/05	6.1	64.18	4	64.25	63.80	2.1	48,689	0.00%
2022/12/02	1	65.00	3	64.93	64.80	-2	49,137	0.00%
2022/12/01	18.3	66.84	16.1	67.03	65.40	2.2	49,641	0.00%
2022/11/30	17.1	65.58	13.4	65.78	66.10	3.7	49,206	0.01%
2022/11/29	3	64.67	7	65.11	65.10	-4	49,503	-0.01%
2022/11/28	6	64.03	9	63.80	63.50	-3	50,617	-0.01%
2022/11/25	21	65.47	14.2	65.66	64.90	6.9	50,539	0.01%
2022/11/24	13.2	63.65	5	63.92	64.60	8.2	50,633	0.02%
2022/11/23	3.1	62.40	0.1	62.63	62.50	3	50,427	0.01%
2022/11/22	2.1	61.80	6	62.03	61.70	-3.9	50,768	-0.01%
2022/11/21	5.1	61.84	12	61.92	61.40	-6.9	50,760	-0.01%
2022/11/18	19.1	64.03	3	63.00	63.00	16.1	50,662	0.03%
2022/11/17	4	64.85	6.1	64.86	64.80	-2.1	50,562	0.00%
2022/11/16	10.2	64.90	7	64.71	64.60	3.2	50,600	0.01%
2022/11/15	17.1	65.39	11.1	65.34	65.30	6	50,611	0.01%
2022/11/14	5	65.88	8.2	66.04	66.20	-3.2	50,242	-0.01%
2022/11/11	10.2	65.33	23	65.46	65.20	-12.8	49,814	-0.03%
2022/11/10	5	64.48	8.2	64.51	64.30	-3.2	49,247	-0.01%
2022/11/09	4.1	64.03	13	63.78	64.50	-8.9	49,377	-0.02%
2022/11/08	24	63.93	41.3	64.24	63.40	-17.3	49,893	-0.03%
2022/11/07	13.3	62.42	6.3	62.42	62.30	7	49,150	0.01%
2022/11/04	15	61.09	14.3	60.59	61.20	0.8	48,969	0.00%
2022/11/03	3.6	59.60	5	59.16	60.20	-1.5	48,969	0.00%
2022/11/02	6	60.45	20.1	60.58	59.80	-14.1	49,333	-0.03%
2022/11/01	8	59.49	4.1	59.99	59.10	3.9	49,288	0.01%
2022/10/31	9.2	60.22	8	60.44	60.20	1.2	49,669	0.00%
2022/10/28	19.1	61.86	6	60.65	60.60	13.1	49,591	0.03%
2022/10/27	3	61.87	54.2	63.12	63.20	-51.2	49,294	-0.10%
2022/10/26	6	60.87	9	60.78	61.90	-3	49,355	-0.01%
2022/10/25	8.1	61.74	17	62.12	61.50	-8.9	49,192	-0.02%
2022/10/24	5.1	62.80	7	63.26	62.10	-1.9	49,952	0.00%
2022/10/21	5	61.40	2.2	61.85	61.00	2.8	49,859	0.01%
2022/10/20	27.2	59.81	12	60.26	61.80	15.2	49,937	0.03%
2022/10/19	11	63.29	21.2	63.12	63.00	-10.2	49,334	-0.02%
2022/10/18	7.1	61.77	19	61.75	61.90	-11.9	49,242	-0.02%
2022/10/17	32	58.29	9	58.36	60.00	23	49,301	0.05%
2022/10/14	13.1	62.97	19.4	62.46	62.80	-6.2	48,372	-0.01%
2022/10/13	2	59.66	5.1	60.68	59.30	-3.1	48,140	-0.01%
2022/10/12	15.1	61.83	12	61.88	61.60	3.1	48,515	0.01%
2022/10/11	1.1	63.81	2	64.15	63.70	-0.9	48,132	0.00%
2022/10/07	1.1	65.50	3	65.10	65.10	-1.9	48,274	0.00%
2022/10/06	4.2	63.52	1	63.90	65.00	3.2	48,762	0.01%
2022/10/05	4	64.98	6	65.03	64.70	-2	48,742	0.00%
2022/10/04	14	63.89	15	64.60	63.80	-1	48,954	0.00%
2022/10/03	18.1	63.67	33	62.96	63.50	-14.9	48,972	-0.03%
2022/09/30	6	60.53	23.2	59.63	61.50	-17.2	49,276	-0.03%
2022/09/29	19.2	60.58	7	61.10	59.90	12.2	49,257	0.02%
2022/09/28	9.1	61.20	16	61.61	60.30	-7	49,185	-0.01%
2022/09/27	19	62.61	39.1	63.30	63.80	-20.1	49,868	-0.04%
2022/09/26	32.1	63.02	44.2	62.32	61.60	-12.1	50,080	-0.02%
2022/09/23	9	67.87	24.2	67.86	67.40	-15.2	50,087	-0.03%
2022/09/22	40.3	67.34	22.3	66.97	66.50	17.9	50,980	0.04%
2022/09/21	19.1	68.10	20.4	68.92	68.90	-1.4	52,291	0.00%
2022/09/20	2	68.85	1	68.50	68.50	1	53,657	0.00%
2022/09/19	28.1	68.67	6	68.78	68.00	22.1	54,545	0.04%
2022/09/16	17	71.50	4.2	72.41	73.50	12.8	55,737	0.02%
2022/09/15	24	73.15	19	72.93	72.60	5	57,078	0.01%
2022/09/14	2	69.10	6.1	69.35	71.80	-4.1	58,063	-0.01%
2022/09/13	7.1	71.70	13	71.50	71.10	-6	58,936	-0.01%
2022/09/12	17	69.79	38.2	70.11	71.00	-21.2	60,447	-0.04%
2022/09/08	28.2	67.90	8.5	67.98	67.80	19.7	60,618	0.03%
2022/09/07	25	68.98	33	69.24	69.60	-8	60,925	-0.01%
2022/09/06	3	71.70	16.5	71.25	70.60	-13.5	60,618	-0.02%
2022/09/05	15	70.71	6.3	70.83	70.80	8.7	60,842	0.01%
2022/09/02	16.2	72.39	15	74.18	71.10	1.2	60,915	0.00%
2022/09/01	4.3	77.34	9	77.64	76.80	-4.7	59,901	-0.01%
2022/08/31	2.3	77.67	57	78.16	78.90	-54.8	60,664	-0.09%
2022/08/30	13.1	79.06	5	79.00	78.90	8	61,022	0.01%
2022/08/29	9.3	78.85	35.2	79.04	79.60	-25.9	60,912	-0.04%
2022/08/26	6	83.88	8	84.01	83.40	-2	60,860	0.00%
2022/08/25	1	82.70	10	82.70	83.40	-9	60,824	-0.01%
2022/08/24	3.1	82.76	1	82.60	82.10	2.1	61,032	0.00%
2022/08/23	10.1	83.07	6	83.02	83.00	4.1	61,445	0.01%
2022/08/22	9.1	84.23	8	83.61	83.60	1.1	61,908	0.00%
2022/08/19	1	86.50	2	86.65	86.40	-1	62,006	0.00%
2022/08/18	6	86.63	3	86.53	86.50	3	62,392	0.00%
2022/08/17	3	87.07	3	86.60	86.40	0	62,883	0.00%
2022/08/16	34	86.29	43	86.43	86.00	-9	63,549	-0.01%
2022/08/15	30.5	87.98	5	88.36	87.50	25.5	65,024	0.04%
2022/08/12	2.5	91.26	13.1	91.39	91.10	-10.5	64,330	-0.02%
2022/08/11	13.4	91.92	24	91.54	91.00	-10.6	64,799	-0.02%
2022/08/10	45.1	92.26	19	92.61	91.10	26.1	64,739	0.04%
2022/08/09	56.1	91.73	69.3	92.68	93.30	-13.2	64,922	-0.02%
2022/08/08	29.1	90.49	30	90.46	91.10	-0.9	65,189	0.00%
2022/08/05	4	89.63	19.4	89.75	90.50	-15.3	64,822	-0.02%
2022/08/04	5.3	86.54	2	86.40	87.50	3.3	64,639	0.01%
2022/08/03	4	87.35	10	87.58	87.00	-6	64,774	-0.01%
2022/08/02	28.1	87.56	13	87.27	87.50	15.1	65,237	0.02%
2022/08/01	10.1	89.18	12	89.76	90.00	-1.9	65,706	0.00%
2022/07/29	13	89.55	21.2	89.58	89.60	-8.2	66,156	-0.01%
2022/07/28	14.3	86.83	10	87.35	86.50	4.3	66,003	0.01%
2022/07/27	8	87.50	9.2	87.75	88.20	-1.2	66,676	0.00%
2022/07/26	11	87.10	15	86.54	86.70	-4	66,726	-0.01%
2022/07/25	26	87.23	18	86.77	86.90	8	67,735	0.01%
2022/07/22	14	89.11	11.7	89.15	89.50	2.3	67,498	0.00%
2022/07/21	14.1	87.89	18	88.11	88.30	-4	67,386	-0.01%
2022/07/20	9	88.01	9	87.32	86.60	0	67,091	0.00%
2022/07/19	95	87.33	101.5	86.71	87.80	-6.5	67,290	-0.01%	大賣/
2022/07/18	14.3	86.31	19	86.11	85.60	-4.8	67,138	-0.01%
2022/07/15	28	86.12	13	85.97	86.00	15	67,442	0.02%
2022/07/14	8.3	86.03	18.3	85.86	87.50	-10.1	67,226	-0.01%
2022/07/13	6.1	84.88	9	85.30	83.90	-2.9	66,766	0.00%
2022/07/12	30.4	83.78	25	82.99	82.10	5.4	66,490	0.01%
2022/07/11	8.2	87.38	13.4	87.76	88.20	-5.2	65,798	-0.01%
2022/07/08	21.3	86.51	21.4	86.36	86.50	-0.1	65,521	0.00%
2022/07/07	17.2	81.16	21	82.23	83.20	-3.8	64,780	-0.01%
2022/07/06	19.2	81.70	14.1	81.64	80.30	5.1	64,637	0.01%
2022/07/05	77.1	81.93	92.2	81.67	82.10	-15	64,396	-0.02%
2022/07/04	9.3	77.78	8.2	77.73	78.20	1.1	63,460	0.00%
2022/07/01	31.3	80.38	26.1	81.12	77.80	5.2	63,137	0.01%
2022/06/30	67	82.06	97	82.34	82.30	-30	62,173	-0.05%
2022/06/29	91.3	86.67	34	86.47	85.50	57.3	61,324	0.09%
2022/06/28	92.8	89.00	67.1	89.85	91.70	25.7	59,592	0.04%
2022/06/27	12	85.59	12	86.03	86.10	0	57,684	0.00%
2022/06/24	19.6	99.34	19	100.42	98.30	0.6	56,688	0.00%
2022/06/23	22.4	99.14	23	98.50	96.20	-0.6	55,115	0.00%
2022/06/22	21.4	104.25	19	102.18	101.00	2.4	54,660	0.00%
2022/06/21	20.2	110.34	28	109.95	109.50	-7.8	53,484	-0.01%
2022/06/20	16.4	113.21	8	113.56	111.50	8.4	52,638	0.02%
2022/06/17	7.1	118.14	10	118.10	119.50	-2.9	51,241	-0.01%
2022/06/16	24.6	119.60	28	119.82	117.00	-3.4	51,178	-0.01%
2022/06/15	12	123.46	6	122.92	122.00	6	51,700	0.01%
2022/06/14	3.1	122.69	51	121.19	123.50	-47.9	54,011	-0.09%
2022/06/13	33.4	121.70	8	121.56	120.50	25.4	58,139	0.04%
2022/06/10	6.5	125.19	5	125.50	126.00	1.5	62,125	0.00%
2022/06/09	21.3	126.44	17	126.76	126.50	4.3	64,603	0.01%
2022/06/08	16.2	129.80	31.2	129.71	130.00	-15	64,840	-0.02%
2022/06/07	3	127.50	3.1	127.00	127.00	-0.1	65,936	0.00%
2022/06/06	5.5	127.64	18.6	128.25	126.50	-13.1	68,012	-0.02%
2022/06/02	11	126.36	2.3	126.43	126.50	8.7	70,608	0.01%
2022/06/01	9.2	126.22	19.1	125.90	126.00	-9.9	74,008	-0.01%
2022/05/31	20.1	124.78	9	125.06	124.50	11.1	78,382	0.01%
2022/05/30	13	127.19	12	127.25	127.00	1	79,315	0.00%
2022/05/27	4	127.38	10	127.10	128.00	-6	79,731	-0.01%
2022/05/26	4	125.63	11.6	127.23	125.50	-7.6	80,643	-0.01%
2022/05/25	3	126.83	4	126.88	127.00	-1	81,062	0.00%
2022/05/24	17.2	127.38	5.1	126.40	125.00	12.1	81,523	0.01%
2022/05/23	39.1	126.55	79.8	125.15	127.00	-40.7	81,311	-0.05%
2022/05/20	16	117.50	17	117.97	117.50	-1	80,820	0.00%
2022/05/19	18.9	113.49	6	113.50	115.00	12.9	81,893	0.02%
2022/05/18	15.3	117.51	19	117.76	117.50	-3.7	82,686	0.00%
2022/05/17	18.3	117.02	10.2	118.02	116.50	8.1	82,835	0.01%
2022/05/16	23.8	119.54	8	119.69	119.00	15.8	82,318	0.02%
2022/05/13	8	123.56	9	123.72	123.50	-1	81,633	0.00%
2022/05/12	15.1	122.57	8.2	122.13	121.00	6.9	82,357	0.01%
2022/05/11	21.1	125.52	17.1	124.48	124.00	4	82,420	0.00%
2022/05/10	10.3	125.86	22	126.36	127.50	-11.8	82,463	-0.01%
2022/05/09	25	127.84	5	126.90	126.00	20	82,564	0.02%
2022/05/06	14.9	129.14	29	128.55	130.50	-14.2	83,956	-0.02%
2022/05/05	16	130.35	10	130.40	130.00	6	84,000	0.01%
2022/05/04	8.1	129.75	80.7	129.84	130.00	-72.6	83,662	-0.09%
2022/05/03	12	125.50	5	126.00	126.50	7	83,182	0.01%
2022/04/29	14	125.43	13.2	125.54	126.00	0.9	83,396	0.00%
2022/04/28	8	121.81	2	121.00	120.50	6	83,043	0.01%
2022/04/27	9	119.67	3	121.16	121.00	6	83,084	0.01%
2022/04/26	3	121.67	5	121.50	121.00	-2	83,162	0.00%
2022/04/25	30	121.98	8.1	122.12	121.50	21.9	83,168	0.03%
2022/04/22	12.2	126.40	23	126.80	126.50	-10.8	82,614	-0.01%
2022/04/21	10	125.45	16	125.97	125.00	-6	82,619	-0.01%
2022/04/20	13.2	123.55	12.1	123.83	123.50	1.1	82,611	0.00%
2022/04/19	2.1	123.49	16	123.66	123.00	-14	82,899	-0.02%
2022/04/18	4.2	121.87	2	121.25	121.00	2.2	83,044	0.00%
2022/04/15	6.1	123.08	1	124.00	124.00	5.1	83,260	0.01%
2022/04/14	2.2	123.10	6	124.33	122.00	-3.8	83,333	0.00%
2022/04/13	9	123.67	8.6	123.73	124.50	0.5	83,224	0.00%
2022/04/12	16.1	119.97	4	119.63	120.00	12.1	83,001	0.01%
2022/04/11	14.2	123.46	5	122.50	121.50	9.2	82,677	0.01%
2022/04/08	19.2	123.52	11.7	123.47	124.00	7.5	83,699	0.01%
2022/04/07	44.5	121.29	33	120.53	119.00	11.5	84,236	0.01%
2022/04/06	9.2	123.62	1	123.51	123.50	8.2	83,973	0.01%
2022/04/01	11.5	124.96	13	126.12	126.50	-1.5	84,317	0.00%
2022/03/31	17	124.15	3	124.83	124.50	14	83,818	0.02%
2022/03/30	3	124.17	5	124.00	124.00	-2	83,671	0.00%
2022/03/29	11	124.59	6.4	124.53	123.50	4.6	83,578	0.01%
2022/03/28	15.2	120.52	8.1	121.13	122.50	7.1	83,389	0.01%
2022/03/25	95.3	123.42	21	123.95	122.00	74.3	83,417	0.09%
2022/03/24	16.1	128.50	8	128.88	128.00	8.1	82,453	0.01%
2022/03/23	4.1	130.87	4	130.75	130.50	0.1	82,569	0.00%
2022/03/22	12	130.13	13	130.08	129.50	-1	82,630	0.00%
2022/03/21	7	130.93	9.1	130.32	131.50	-2	83,027	0.00%
2022/03/18	18	129.94	16.2	130.10	130.00	1.8	83,743	0.00%
2022/03/17	25	130.98	38	130.70	133.00	-13	83,304	-0.02%
2022/03/16	95.4	130.46	91.3	130.13	127.00	4.1	81,632	0.01%
2022/03/15	101.4	133.27	40.5	132.35	130.00	60.9	77,870	0.08%	大買/
2022/03/14	37.4	130.60	88.1	130.87	132.50	-50.7	75,063	-0.07%
2022/03/11	22	125.41	20	125.00	125.50	2	74,144	0.00%
2022/03/10	56	126.70	39.1	126.45	124.00	16.9	74,720	0.02%
2022/03/09	32.2	123.02	30	122.85	125.50	2.2	74,426	0.00%
2022/03/08	100.1	120.47	50.2	120.36	118.00	50	75,309	0.07%
2022/03/07	95.8	129.53	100	129.17	125.50	-4.3	73,027	-0.01%
2022/03/04	91.1	131.51	118.1	133.58	133.00	-27	70,755	-0.04%	大賣/
2022/03/03	39.3	124.13	22	124.52	125.00	17.3	67,329	0.03%
2022/03/02	42	121.65	65.1	120.52	120.50	-23.1	67,365	-0.03%
2022/03/01	11.1	119.50	43	120.10	120.50	-32	67,492	-0.05%
2022/02/25	44.4	116.68	15.4	115.65	115.50	29	66,518	0.04%
2022/02/24	15	113.50	121	112.92	112.50	-106	66,509	-0.16%	大賣/鉅額交易
2022/02/23	131	115.81	28	115.30	116.00	103	66,667	0.15%	大買/鉅額交易
2022/02/22	31	114.69	40.1	113.66	113.50	-9.1	66,784	-0.01%
2022/02/21	15.1	118.73	18.1	119.53	119.50	-3	66,056	0.00%
2022/02/18	12.2	115.02	23.6	115.02	116.50	-11.4	65,633	-0.02%
2022/02/17	9.1	112.62	7	113.93	112.00	2.1	65,389	0.00%
2022/02/16	12	113.42	2	112.75	112.50	10	65,849	0.02%
2022/02/15	7	111.14	7	111.29	111.00	0	67,216	0.00%
2022/02/14	28.1	112.57	16	112.00	110.50	12.1	69,698	0.02%
2022/02/11	26	113.75	12	113.33	112.00	14	70,922	0.02%
2022/02/10	11.3	113.26	20.3	113.42	114.00	-9	73,391	-0.01%
2022/02/09	19.1	113.39	12.1	113.20	112.00	7	75,972	0.01%
2022/02/08	100.1	113.33	95.2	111.89	112.50	5	76,404	0.01%
2022/02/07	7.1	104.19	6.1	103.37	108.00	1	75,977	0.00%
2022/01/26	12	98.34	12	98.35	98.60	0	77,797	0.00%
2022/01/25	9.5	97.36	26	97.60	95.10	-16.6	78,903	-0.02%
2022/01/24	7.1	98.53	8	98.44	99.90	-0.9	79,863	0.00%
2022/01/21	15.2	100.77	24	100.42	99.00	-8.8	81,531	-0.01%
2022/01/20	11.1	103.86	5	104.20	104.00	6.1	81,873	0.01%
2022/01/19	7	105.36	9	103.89	104.00	-2	82,182	0.00%
2022/01/18	3.1	106.19	21	106.93	106.50	-18	82,578	-0.02%
2022/01/17	5	105.40	4	105.75	105.50	1	84,025	0.00%
2022/01/14	9	105.33	7	105.93	107.50	2	85,320	0.00%
2022/01/13	9.5	107.12	6.2	105.97	105.00	3.3	85,258	0.00%
2022/01/12	19.1	109.53	6	109.33	108.00	13.1	85,586	0.02%
2022/01/11	9.1	113.28	7	112.79	112.00	2.1	86,061	0.00%
2022/01/10	10.2	111.11	6	110.25	111.50	4.2	88,288	0.00%
2022/01/07	56.1	113.96	1	113.50	113.50	55.1	88,943	0.06%
2022/01/06	14.4	115.08	35	115.29	114.50	-20.7	90,871	-0.02%
2022/01/05	3	115.33	3	115.83	115.00	0	92,607	0.00%
2022/01/04	11	114.91	9	114.17	115.50	2	94,435	0.00%
2022/01/03	36.2	116.50	15.1	115.26	114.50	21.1	95,492	0.02%
2021/12/30	10.2	120.91	7	121.71	121.00	3.2	96,085	0.00%
2021/12/29	6.1	125.66	6	125.17	124.50	0.1	96,956	0.00%
2021/12/28	10.1	125.59	5.1	125.90	125.00	5	99,686	0.01%
2021/12/27	2	123.25	8	123.25	122.50	-6	102,126	-0.01%
2021/12/24	5	123.40	36	122.50	122.50	-31	104,474	-0.03%
2021/12/23	6	124.17	3.3	123.35	122.50	2.8	104,848	0.00%
2021/12/22	5	125.30	2	125.00	124.00	3	105,445	0.00%
2021/12/21	5	123.60	14.1	124.61	125.50	-9.1	106,154	-0.01%
2021/12/20	9	122.67	7	123.29	122.00	2	106,601	0.00%
2021/12/17	11	123.55	36	124.03	123.50	-25	107,404	-0.02%
2021/12/16	8	123.69	11	123.18	122.00	-3	107,424	0.00%
2021/12/15	10	120.90	12	121.21	122.50	-2	107,772	0.00%
2021/12/14	81	122.02	19	121.26	120.00	62	108,598	0.06%
2021/12/13	14.1	127.86	14.3	127.97	127.50	-0.2	107,638	0.00%
2021/12/10	20	125.70	15.1	124.90	124.00	4.9	107,904	0.00%
2021/12/09	6.1	127.84	9.4	127.86	128.50	-3.3	108,286	0.00%
2021/12/08	36.1	129.15	26.3	128.46	127.00	9.8	108,570	0.01%
2021/12/07	21.2	127.07	18.1	127.45	126.50	3.1	108,326	0.00%
2021/12/06	32.3	125.58	36.4	125.97	125.50	-4.1	107,348	0.00%
2021/12/03	35.5	123.37	30.3	122.87	121.00	5.2	107,425	0.00%
2021/12/02	36.1	121.85	32.3	121.12	122.00	3.8	108,920	0.00%
2021/12/01	31	115.44	68.1	116.45	115.00	-37.1	108,146	-0.03%
2021/11/30	15.4	113.82	14	114.04	115.50	1.4	109,446	0.00%
2021/11/29	20	110.60	9	110.67	110.00	11	110,108	0.01%
2021/11/26	23	112.37	26.2	110.34	108.50	-3.2	111,251	0.00%
2021/11/25	3	113.83	15	113.64	114.50	-12	111,468	-0.01%
2021/11/24	9.5	111.79	11	110.55	111.00	-1.5	111,235	0.00%
2021/11/23	5	112.10	10.1	111.55	111.00	-5.1	112,812	0.00%
2021/11/22	21.1	110.85	19	111.16	110.50	2.1	114,198	0.00%
2021/11/19	14	108.82	23	108.37	107.50	-9	114,975	-0.01%
2021/11/18	7	109.50	7.2	109.57	109.50	-0.2	117,677	0.00%
2021/11/17	10.1	107.70	20.2	107.90	107.50	-10.1	121,270	-0.01%
2021/11/16	10.1	107.91	17	108.68	110.00	-6.9	123,103	-0.01%
2021/11/15	8	107.00	17	107.15	105.00	-9	127,419	-0.01%
2021/11/12	54.4	108.16	24	107.21	106.50	30.4	131,716	0.02%
2021/11/11	74.9	106.29	56.1	110.93	106.00	18.8	132,977	0.01%
2021/11/10	29	116.98	11.3	118.16	115.00	17.7	135,003	0.01%
2021/11/09	69	117.57	95.5	117.52	116.00	-26.5	140,209	-0.02%
2021/11/08	35	114.47	62.1	112.63	118.00	-27	142,061	-0.02%
2021/11/05	20	107.75	12.2	106.33	107.50	7.8	139,337	0.01%
2021/11/04	52.1	110.44	40.3	109.47	106.00	11.8	138,354	0.01%
2021/11/03	52.6	107.35	106	107.57	108.50	-53.4	136,510	-0.04%	大賣/
2021/11/02	22.4	100.46	20.2	100.85	101.50	2.2	134,128	0.00%
2021/11/01	25.1	99.21	18.9	99.10	98.00	6.2	132,545	0.00%
2021/10/29	29.1	94.12	91.5	93.61	96.50	-62.4	131,175	-0.05%
2021/10/28	14	91.87	84.3	92.42	90.60	-70.3	129,241	-0.05%
2021/10/27	5	89.40	4.1	89.68	89.30	0.9	128,450	0.00%
2021/10/26	14.2	90.79	15.1	90.93	90.40	-0.9	128,539	0.00%
2021/10/25	19.1	87.25	25.5	88.70	89.50	-6.3	128,190	0.00%
2021/10/22	24.2	86.64	14	86.99	85.10	10.2	134,285	0.01%
2021/10/21	9	89.83	34.1	89.60	89.30	-25.1	138,034	-0.02%
2021/10/20	21.2	89.12	12	89.91	88.30	9.2	141,419	0.01%
2021/10/19	14.4	89.07	11.3	89.56	88.00	3.1	147,572	0.00%
2021/10/18	80.7	86.49	101.2	86.57	89.00	-20.5	153,817	-0.01%	大賣/
2021/10/15	69.1	92.50	27	92.61	92.30	42.1	158,915	0.03%
2021/10/14	66.8	92.35	100.5	91.43	92.40	-33.8	165,462	-0.02%
2021/10/13	55.5	90.43	43.1	91.57	88.50	12.5	169,792	0.01%
2021/10/12	33.9	89.12	45	88.27	87.40	-11.2	178,274	-0.01%
2021/10/08	58.2	97.69	53.1	97.29	96.80	5.1	182,954	0.00%
2021/10/07	70.1	97.94	66.1	97.53	98.50	4	193,894	0.00%
2021/10/06	32.5	95.43	35.1	95.44	92.50	-2.6	200,591	0.00%
2021/10/05	107.2	97.02	130.2	96.93	98.20	-23	207,184	-0.01%	大買/大賣/
2021/10/04	55.2	100.38	60.2	101.44	97.20	-5	213,430	0.00%
2021/10/01	69.6	110.06	62	109.23	108.00	7.6	221,206	0.00%
2021/09/30	4	118.50	4.6	118.45	119.50	-0.5	228,637	0.00%
2021/09/29	18	118.08	14.1	117.71	116.50	4	234,860	0.00%
2021/09/28	19.1	119.51	7	120.21	119.00	12.1	235,128	0.01%
2021/09/27	15.3	126.19	13.1	126.14	124.50	2.2	235,404	0.00%
2021/09/24	13	125.46	23.2	125.89	126.50	-10.2	235,906	0.00%
2021/09/23	4	121.88	6.1	122.33	121.50	-2.1	235,844	0.00%
2021/09/22	13	119.85	7.2	119.73	119.50	5.8	236,684	0.00%
2021/09/17	12.2	122.12	25.1	122.10	123.00	-13	237,068	-0.01%
2021/09/16	7	119.64	5	119.10	118.00	2	236,470	0.00%
2021/09/15	15.1	116.87	18.1	117.52	121.50	-2.9	236,838	0.00%
2021/09/14	53.1	120.01	6	121.67	117.50	47.1	237,316	0.02%
2021/09/13	12.5	127.26	4	127.00	124.50	8.5	237,488	0.00%
2021/09/10	11.3	124.47	36.3	123.77	125.50	-25	246,873	-0.01%
2021/09/09	33	120.21	25	120.90	121.50	8	257,351	0.00%
2021/09/08	25.2	120.24	24	120.19	122.00	1.2	263,381	0.00%
2021/09/07	53.3	120.14	54	120.54	120.50	-0.7	272,442	0.00%
2021/09/06	84.3	116.02	283	115.00	113.00	-198.7	276,298	-0.07%	大賣/鉅額交易
2021/09/03	53.6	121.05	52.2	120.90	120.50	1.4	281,059	0.00%
2021/09/02	16.7	125.73	23.5	124.39	126.00	-6.8	284,216	0.00%
2021/09/01	37.6	127.39	20	128.63	125.00	17.6	287,620	0.01%
2021/08/31	34.2	132.97	10	132.60	133.50	24.2	289,436	0.01%
2021/08/30	20	137.88	12.1	137.91	136.00	7.9	296,177	0.00%
2021/08/27	29	137.50	23.1	138.17	137.00	5.9	301,757	0.00%
2021/08/26	30.1	137.53	20.2	138.59	140.00	9.9	307,355	0.00%
2021/08/25	28	135.98	28.2	135.93	138.50	-0.2	313,162	0.00%
2021/08/24	87.3	138.22	48.2	138.81	134.50	39	317,742	0.01%
2021/08/23	77	138.70	153.4	139.82	139.50	-76.4	322,119	-0.02%	大賣/
2021/08/20	49.2	128.88	85.1	128.56	130.50	-35.9	325,644	-0.01%
2021/08/19	137.2	132.80	97.2	132.78	126.50	40	335,133	0.01%	大買/
2021/08/18	117.3	130.42	140.4	129.83	136.50	-23.2	341,307	-0.01%	大買/大賣/
2021/08/17	90.3	128.90	93	128.34	124.50	-2.7	345,747	0.00%
2021/08/16	138.4	132.33	124.3	132.10	126.00	14.1	353,207	0.00%	大買/大賣/
2021/08/13	207.5	134.95	135.3	136.24	133.00	72.2	356,926	0.02%	大買/大賣/
2021/08/12	168	127.40	212	128.62	133.50	-44	361,288	-0.01%	大買/大賣/
2021/08/11	10.5	120.51	2.2	122.23	125.00	8.3	362,298	0.00%
2021/08/10	5.2	129.88	6.1	128.99	130.00	-0.9	366,350	0.00%
2021/08/09	1.2	133.04	3.4	135.29	132.50	-2.2	375,355	0.00%
2021/08/06	3.4	131.09	2.3	131.98	131.00	1.1	385,819	0.00%
2021/08/05	1	125.50	0	126.50	125.50	1	394,945	0.00%
2021/08/04	2.2	129.14	5.7	130.12	129.00	-3.5	400,626	0.00%
2021/08/03	3	123.00	5	126.30	126.00	-2	409,286	0.00%
2021/08/02	3	111.33	6	112.35	120.00	-3	416,150	0.00%
2021/07/30	14.8	124.58	0	0.00	117.00	14.8	423,521	0.00%
2021/07/29	3	120.00	16.6	125.73	129.50	-13.6	430,617	0.00%
2021/07/28	322.5	117.30	358.5	116.11	118.00	-36	438,242	-0.01%	大買/大賣/
2021/07/27	234.7	126.80	177.5	126.94	122.50	57.2	443,452	0.01%	大買/大賣/
2021/07/26	167.4	142.73	164	141.55	136.00	3.4	443,188	0.00%	大買/大賣/
2021/07/23	193.8	141.21	204.4	142.18	145.50	-10.6	444,634	0.00%	大買/大賣/
2021/07/22	187.5	142.81	323.2	140.90	140.50	-135.8	444,272	-0.03%	大買/大賣/鉅額交易
2021/07/21	388.5	163.15	222.1	166.86	153.50	166.4	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	187	176.88	267.3	179.94	170.50	-80.3	438,485	-0.02%	大買/大賣/
2021/07/19	186.6	192.76	164.4	191.56	188.00	22.3	437,498	0.01%	大買/大賣/
2021/07/16	227.9	187.84	204.7	188.97	188.00	23.1	431,890	0.01%	大買/大賣/
2021/07/15	159.1	171.97	137.5	173.02	179.00	21.6	421,928	0.01%	大買/大賣/
2021/07/14	270.7	168.79	277.8	167.20	163.00	-7.1	415,579	0.00%	大買/大賣/
2021/07/13	331	186.76	274.8	191.73	176.00	56.2	404,074	0.01%	大買/大賣/
2021/07/12	323.3	202.67	297.4	202.37	195.50	26	395,926	0.01%	大買/大賣/
2021/07/09	232.4	207.20	221.3	206.32	195.50	11.2	387,845	0.00%	大買/大賣/
2021/07/08	265.4	209.21	264.9	211.25	216.50	0.5	379,248	0.00%	大買/大賣/
2021/07/07	301.6	222.19	155.8	218.97	210.00	145.9	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	50.5	208.10	176.4	204.49	216.50	-125.9	359,596	-0.03%	大賣/鉅額交易
2021/07/05	27.1	189.07	33.9	190.23	197.00	-6.8	353,712	0.00%
2021/07/02	29.5	190.82	9.8	191.11	191.00	19.7	356,844	0.01%
2021/07/01	54.5	190.72	33	192.57	196.00	21.4	356,879	0.01%
2021/06/30	30.3	171.49	22.4	174.74	182.50	7.9	356,519	0.00%
2021/06/29	31	166.68	49.5	166.12	166.00	-18.5	356,354	-0.01%
2021/06/28	51.5	162.71	53.6	162.74	166.00	-2	356,036	0.00%
2021/06/25	137.5	149.99	72.4	151.79	151.00	65	355,308	0.02%	大買/
2021/06/24	34.8	141.24	31.6	143.85	149.00	3.3	355,062	0.00%
2021/06/23	99.1	143.11	12.2	141.13	139.50	86.9	354,532	0.02%
2021/06/22	43.1	157.59	16.1	156.65	154.50	26.9	353,074	0.01%
2021/06/21	230	156.50	242.3	157.54	158.50	-12.3	352,224	0.00%	大買/大賣/
2021/06/18	445.7	146.50	395.9	146.53	149.50	49.8	343,265	0.01%	大買/大賣/
2021/06/17	155.9	131.38	193.2	131.23	140.50	-37.3	335,123	-0.01%	大買/大賣/
2021/06/16	328.7	133.50	468.1	131.82	130.00	-139.3	333,803	-0.04%	大買/大賣/鉅額交易
2021/06/15	157.3	122.95	237.5	124.32	127.50	-80.3	325,696	-0.02%	大買/大賣/
2021/06/11	278	115.64	215.7	115.69	116.00	62.3	322,158	0.02%	大買/大賣/
2021/06/09	93.1	113.75	37.3	114.53	113.00	55.8	317,997	0.02%
2021/06/08	64	111.05	297	110.54	114.50	-233	317,367	-0.07%	大賣/鉅額交易
2021/06/07	286.2	110.74	208.2	108.90	107.00	78	316,138	0.02%	大買/大賣/
2021/06/04	131.3	116.58	216.6	116.01	115.50	-85.3	310,473	-0.03%	大買/大賣/
2021/06/03	348.2	114.24	228.7	113.38	112.50	119.6	305,815	0.04%	大買/大賣/鉅額交易
2021/06/02	118	114.07	172	114.27	111.00	-54.1	300,491	-0.02%	大買/大賣/
2021/06/01	321.3	105.65	162.4	107.14	112.50	158.9	294,111	0.05%	大買/大賣/鉅額交易
2021/05/31	164.8	108.88	211.8	105.71	102.50	-47.1	289,013	-0.02%	大買/大賣/
2021/05/28	163.9	106.71	175	107.41	108.00	-11.1	284,171	0.00%	大買/大賣/
2021/05/27	195.6	102.42	251.7	101.83	103.00	-56.1	282,340	-0.02%	大買/大賣/
2021/05/26	281.2	93.63	244.5	94.66	98.80	36.7	273,176	0.01%	大買/大賣/
2021/05/25	225.3	89.30	281.2	92.16	91.00	-55.9	264,602	-0.02%	大買/大賣/
2021/05/24	260.2	95.57	180.1	95.71	93.10	80.1	258,762	0.03%	大買/大賣/
2021/05/21	94.2	88.87	201.5	90.56	91.80	-107.4	254,732	-0.04%	大賣/鉅額交易
2021/05/20	182.2	83.70	209.4	84.59	83.50	-27.2	249,501	-0.01%	大買/大賣/
2021/05/19	67.5	78.98	77	79.10	80.50	-9.5	240,679	0.00%
2021/05/18	52.5	72.14	116.1	71.95	73.20	-63.6	240,357	-0.03%	大賣/
2021/05/17	159.2	67.63	120	69.88	66.60	39.2	239,398	0.02%	大買/大賣/
2021/05/14	159.1	75.90	226	76.21	74.00	-66.9	231,834	-0.03%	大買/大賣/
2021/05/13	191.9	81.93	142.9	80.95	79.20	49	223,617	0.02%	大買/大賣/
2021/05/12	158.5	90.55	60.6	93.08	87.90	97.9	219,837	0.04%	大買/
2021/05/11	438	98.42	164.3	100.87	97.60	273.7	217,333	0.13%	大買/大賣/鉅額交易
2021/05/10	114.6	97.55	273.5	97.93	100.50	-158.8	211,021	-0.08%	大買/大賣/鉅額交易
2021/05/07	85.5	87.16	145.2	87.84	91.50	-59.7	205,669	-0.03%	大賣/
2021/05/06	199.5	88.22	181.3	86.21	84.30	18.2	199,980	0.01%	大買/大賣/
2021/05/05	248.6	84.43	187.4	82.94	87.00	61.1	194,188	0.03%	大買/大賣/
2021/05/04	586.8	86.06	344.8	83.59	80.00	242.1	188,143	0.13%	大買/大賣/鉅額交易
2021/05/03	177.7	86.48	67.5	86.44	87.70	110.2	178,164	0.06%	大買/鉅額交易
2021/04/29	137.2	75.07	202.6	75.81	79.80	-65.5	176,200	-0.04%	大買/大賣/
2021/04/28	197	75.66	217.6	74.90	75.00	-20.6	175,065	-0.01%	大買/大賣/
2021/04/27	149.1	70.20	86	71.77	72.00	63.1	173,347	0.04%	大買/
2021/04/26	147.1	64.66	71.1	65.08	66.40	76	173,132	0.04%	大買/
2021/04/23	255.1	59.54	537.2	59.62	60.40	-282.2	171,013	-0.16%	大買/大賣/鉅額交易
2021/04/22	61.6	65.43	21	61.52	59.60	40.6	164,496	0.02%
2021/04/21	3	62.07	9	62.61	62.70	-6	164,016	0.00%
2021/04/20	16	55.25	65	54.98	57.00	-49	164,103	-0.03%
2021/04/19	26	54.64	1	55.50	55.00	25	164,405	0.02%
2021/04/16	195	48.18	3.1	47.58	50.60	192	164,100	0.12%	大買/鉅額交易
2021/04/15	4.6	46.23	20	46.34	46.70	-15.5	164,510	-0.01%
2021/04/14	11	45.37	12	44.16	45.50	-1	164,583	0.00%
2021/04/13	21	46.43	7	46.56	44.80	14	164,633	0.01%
2021/04/12	12	45.87	3	45.42	46.10	9	164,629	0.01%
2021/04/09	62.6	42.79	35.1	42.31	42.75	27.5	165,508	0.02%
2021/04/08	205.7	46.45	43	46.62	46.20	162.7	166,041	0.10%	大買/鉅額交易
2021/04/07	67.1	45.62	9.2	44.31	46.35	57.9	163,315	0.04%
2021/04/06	55.2	42.95	24.5	41.90	44.15	30.7	167,064	0.02%
2021/04/01	33	39.41	18.1	39.34	40.15	14.9	166,929	0.01%
2021/03/31	32	37.97	24.5	37.15	37.70	7.6	168,610	0.00%
2021/03/30	7.1	34.73	18	35.10	35.40	-10.9	170,852	-0.01%
2021/03/29	20	35.33	9.8	35.47	35.25	10.2	173,799	0.01%
2021/03/26	13.2	33.99	10	33.66	34.00	3.2	177,613	0.00%
2021/03/25	19.1	32.56	1.2	32.57	32.50	17.9	180,526	0.01%
2021/03/24	7	33.77	9	33.38	33.80	-2	183,190	0.00%
2021/03/23	36.5	34.46	18	34.76	33.50	18.5	183,605	0.01%
2021/03/22	58.1	35.50	70	35.66	35.85	-11.9	183,839	-0.01%
2021/03/19	114	32.27	95.1	32.58	32.60	18.9	183,461	0.01%	大買/
2021/03/18	75.1	31.62	230.9	31.69	31.90	-155.9	179,519	-0.09%	大賣/鉅額交易
2021/03/17	29	30.78	114.3	31.16	31.30	-85.3	178,101	-0.05%	大賣/
2021/03/16	59.3	30.39	65	30.36	30.05	-5.7	175,723	0.00%
2021/03/15	197.1	30.01	51.6	30.27	31.30	145.5	173,929	0.08%	大買/鉅額交易
2021/03/12	32	29.23	57.2	29.36	29.15	-25.2	171,598	-0.01%
2021/03/11	43	28.60	60.1	28.85	28.10	-17.1	167,339	-0.01%
2021/03/10	42.2	28.04	30	28.28	28.00	12.2	164,597	0.01%
2021/03/09	12	27.27	22	27.07	27.60	-10	162,088	-0.01%
2021/03/08	30.1	27.01	32	27.11	26.80	-2	160,756	0.00%
2021/03/05	28	26.51	18.3	26.45	26.05	9.7	159,337	0.01%
2021/03/04	25	26.94	20	26.90	26.60	5	158,383	0.00%
2021/03/03	81	27.29	56	27.15	27.60	25	157,418	0.02%
2021/03/02	154.2	28.22	99.1	28.24	27.10	55.1	155,628	0.04%	大買/
2021/02/26	118.1	28.22	139	28.70	29.00	-20.9	151,002	-0.01%	大買/大賣/
2021/02/25	23	28.63	33	28.85	28.50	-10	148,592	-0.01%
2021/02/24	23	28.41	89	28.60	27.90	-66	146,173	-0.05%
2021/02/23	62.1	28.97	40	28.80	28.25	22.1	142,744	0.02%
2021/02/22	32	27.84	37.4	28.08	28.15	-5.4	136,924	0.00%
2021/02/19	58.1	25.38	74	25.21	25.60	-15.9	134,800	-0.01%
2021/02/18	206.3	25.31	147	24.94	25.55	59.3	132,533	0.04%	大買/大賣/
2021/02/17	25	22.55	33	22.44	23.65	-8	127,312	-0.01%
2021/02/05	14	21.81	10.1	21.50	21.50	4	124,684	0.00%
2021/02/04	14.1	21.74	0	0.00	21.95	14.1	124,262	0.01%
2021/02/03	263	21.34	234	21.77	21.60	29	123,587	0.02%	大買/大賣/
2021/02/02	22	19.97	48	20.30	20.95	-26	119,774	-0.02%
2021/02/01	11	19.15	27	19.16	19.05	-16	118,145	-0.01%
2021/01/29	32	20.50	7	20.07	19.75	25	116,569	0.02%
2021/01/28	21	20.54	43	20.88	20.70	-22	115,488	-0.02%
2021/01/27	13	21.03	13	21.03	20.80	0	114,260	0.00%
2021/01/26	22	21.96	16	22.22	21.60	6	112,583	0.01%
2021/01/25	29	23.23	27	23.12	23.00	2	110,642	0.00%
2021/01/22	6.1	21.53	45	21.61	22.60	-39	108,188	-0.04%
2021/01/21	36	21.27	33	21.06	20.85	3	105,576	0.00%
2021/01/20	51	20.68	78	20.83	20.20	-27	101,734	-0.03%
2021/01/19	162	23.75	98	23.05	21.85	64	97,764	0.07%	大買/
2021/01/18	2	23.33	4	22.53	23.80	-2	93,141	0.00%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	5	25.65	8	25.81	25.90	-3	92,322	0.00%
2021/01/12	4	25.85	0	0.00	25.70	4	90,925	0.00%
2021/01/11	15	28.24	26.2	28.22	28.55	-11.2	90,036	-0.01%
2021/01/08	6	26.55	4	25.91	27.30	2	89,573	0.00%
2021/01/07	3	25.95	23	27.68	25.95	-20	88,545	-0.02%
2021/01/06	22	29.89	27	29.94	28.80	-5	87,849	-0.01%
2021/01/05	14	30.94	38	30.88	32.00	-24	87,095	-0.03%
2021/01/04	38	31.52	13	32.07	32.15	25	86,404	0.03%
2020/12/31	28.2	28.48	345	27.91	29.25	-316.8	84,864	-0.37%	大賣/鉅額交易
2020/12/30	26	27.21	49.2	27.26	27.50	-23.2	83,413	-0.03%
2020/12/29	513.1	26.77	619.1	27.66	27.90	-106	81,779	-0.13%	大買/大賣/鉅額交易
2020/12/28	206	25.09	2	25.40	25.40	204	76,844	0.27%	大買/鉅額交易
2020/12/25	165	22.98	53	23.04	23.10	112	75,571	0.15%	大買/鉅額交易
2020/12/24	196.2	20.23	143.3	20.75	21.00	52.8	72,724	0.07%	大買/大賣/
2020/12/23	132	18.73	69.3	19.18	20.40	62.7	69,285	0.09%	大買/
2020/12/22	142.3	18.94	259.9	19.24	18.55	-117.6	65,900	-0.18%	大買/大賣/鉅額交易
2020/12/21	198	18.49	60	18.76	18.95	138	61,267	0.23%	大買/鉅額交易
2020/12/18	8	16.63	107.2	16.82	17.25	-99.2	57,813	-0.17%	大賣/
2020/12/17	87	15.75	56	15.72	15.70	31	54,615	0.06%
2020/12/16	64	15.72	24	15.72	15.85	40	53,429	0.07%
2020/12/15	71.2	15.81	72.7	15.64	15.55	-1.5	51,443	0.00%
2020/12/14	8	14.66	178	15.02	15.05	-170	47,680	-0.36%	大賣/鉅額交易
2020/12/11	47	14.03	1	13.90	13.70	46	45,914	0.10%
2020/12/10	49	14.32	21	14.48	14.35	28	44,395	0.06%
2020/12/09	48	14.25	20	14.37	14.40	28	43,318	0.06%
2020/12/08	19	13.94	40	13.62	14.05	-21	41,790	-0.05%
2020/12/07	8	12.89	0	0.00	12.85	8	39,863	0.02%
2020/12/03	3	12.90	30	12.93	12.75	-27	39,836	-0.07%
2020/12/02	34	12.86	1	13.05	12.90	33	39,983	0.08%
2020/12/01	30	12.95	20	12.97	13.05	10	39,773	0.03%
2020/11/30	17	13.53	2	13.50	13.25	15	39,186	0.04%
2020/11/27	4	13.55	0	0.00	13.60	4	38,799	0.01%
2020/11/26	44	13.76	22	13.53	13.55	22	39,024	0.06%
2020/11/25	12	13.46	21	13.47	13.60	-9	37,940	-0.02%
2020/11/24	23	13.01	0	0.00	13.05	23	36,503	0.06%
2020/11/23	11	12.98	5	12.95	13.00	6	36,077	0.02%
2020/11/20	2	12.60	56	12.62	12.80	-54	36,061	-0.15%
2020/11/19	14	12.67	0	0.00	12.75	14	35,891	0.04%
2020/11/18	73	12.99	5	13.00	13.00	68	35,285	0.19%
2020/11/17	0	0.00	15	12.48	12.50	-15	34,088	-0.04%
2020/11/16	0	0.00	1	12.65	12.50	-1	33,507	0.00%
2020/11/13	22	12.48	6	12.48	12.50	16	32,987	0.05%
2020/11/12	30	12.62	44	12.46	12.35	-14	32,192	-0.04%
2020/11/11	52	13.43	18	12.71	13.55	34	31,069	0.11%
2020/11/10	30	13.87	6.9	13.44	13.60	23.1	29,680	0.08%
2020/11/09	12	14.05	10	13.66	14.10	2	27,977	0.01%
2020/11/06	1	12.26	10	12.47	12.90	-9	26,436	-0.03%
2020/11/05	6	12.38	1	12.25	12.25	5	25,773	0.02%
2020/11/04	7	11.83	0	0.00	12.50	7	25,082	0.03%
2020/11/03	1	11.65	2	11.78	11.75	-1	24,036	0.00%
2020/11/02	0	0.00	23	11.70	11.60	-23	23,624	-0.10%
2020/10/30	2	11.63	3	11.70	11.50	-1	23,097	0.00%
2020/10/29	10	11.30	4	11.47	11.60	6	22,271	0.03%
2020/10/28	7	11.51	17	11.45	11.45	-10	21,599	-0.05%
2020/10/27	13	11.62	2	11.45	12.00	11	20,898	0.05%
2020/10/26	0	0.00	8	11.93	12.10	-8	19,703	-0.04%
2020/10/23	11	10.95	5	10.85	11.00	6	17,875	0.03%
2020/10/22	7	10.46	0	0.00	10.45	7	17,349	0.04%
2020/10/21	1	10.60	0	0.00	10.55	1	17,269	0.01%
2020/10/20	1	10.40	0	0.00	10.60	1	17,162	0.01%
2020/10/19	6	10.46	0	0.00	10.45	6	16,970	0.04%
2020/10/16	3	10.53	1	10.45	10.40	2	16,824	0.01%
2020/10/15	3	10.43	7	10.35	10.40	-4	16,513	-0.02%
2020/10/14	7	10.15	6	10.19	10.20	1	16,227	0.01%
2020/10/13	2	10.30	32	10.23	10.25	-30	16,135	-0.19%
2020/10/12	0	0.00	3	9.86	10.00	-3	15,831	-0.02%
2020/10/08	2	10.10	0	0.00	10.05	2	15,745	0.01%
2020/10/07	10	10.20	0	0.00	10.20	10	15,616	0.06%
2020/10/06	1	10.10	0	0.00	10.15	1	15,419	0.01%
2020/09/29	1	9.56	5	9.70	9.61	-4	14,902	-0.03%
2020/09/28	2	9.50	15	9.57	9.45	-13	14,780	-0.09%
2020/09/25	10	9.50	0	0.00	9.75	10	14,620	0.07%
2020/09/23	1	9.62	0	0.00	9.44	1	14,123	0.01%
2020/09/22	5	9.96	0	0.00	9.97	5	13,868	0.04%
2020/09/21	0	0.00	3	9.88	9.88	-3	13,649	-0.02%
2020/09/18	1	9.87	0	0.00	9.88	1	13,530	0.01%
2020/09/17	0	0.00	1	9.89	9.91	-1	13,429	-0.01%
2020/09/16	15	9.97	0	0.00	9.81	15	13,283	0.11%
2020/09/14	0	0.00	51	10.42	10.10	-51	12,854	-0.40%
2020/09/11	7	10.85	20	10.78	10.20	-13	12,460	-0.10%
2020/09/10	3	11.00	0	0.00	10.95	3	11,789	0.03%
2020/09/09	8	11.11	43	11.23	11.30	-35	11,470	-0.31%
2020/09/08	11	11.25	0	0.00	11.25	11	11,174	0.10%
2020/09/07	1	12.15	11	12.10	11.95	-10	10,524	-0.10%
2020/09/04	66	10.95	5	10.95	11.50	61	9,850	0.62%
2020/09/03	93	11.17	40	11.05	11.05	53	9,363	0.57%
2020/09/02	1	10.45	3	10.48	11.00	-2	8,900	-0.02%
2020/09/01	12	10.52	9.2	10.60	10.60	2.8	8,377	0.03%
2020/08/31	0	0.00	13	10.10	10.10	-13	7,563	-0.17%
2020/08/27	24	9.37	0	0.00	9.36	24	6,942	0.35%
2020/08/26	3	9.35	9	9.53	9.61	-6	6,374	-0.09%
2020/08/17	25	8.52	0	0.00	8.62	25	4,208	0.59%
2020/08/14	35	8.53	0	0.00	8.59	35	3,969	0.88%
2020/08/13	0	0.00	1	7.95	7.89	-1	3,491	-0.03%
2020/08/12	0	0.00	1	7.75	7.69	-1	3,270	-0.03%
2020/08/11	25	7.60	51.7	7.61	7.81	-26.7	2,909	-0.92%
2020/08/10	50	6.48	0	0.00	7.10	50	2,437	2.05%
2020/08/07	0	0.00	11	6.42	6.46	-11	2,182	-0.50%
2020/08/05	0	0.00	5	6.27	6.25	-5	2,134	-0.23%
2020/07/14	5	6.37	0	0.00	6.34	5	2,985	0.17%
2020/06/12	2	6.40	0	0.00	6.42	2	3,323	0.06%
2020/06/11	0	0.00	5	6.67	6.54	-5	3,348	-0.15%
2020/06/05	0	0.00	1	6.82	6.85	-1	3,400	-0.03%
2020/05/07	0	0.00	3	6.39	6.38	-3	3,107	-0.10%
2020/05/05	0	0.00	2	6.55	6.43	-2	3,090	-0.06%
2020/04/30	0	0.00	3.8	6.63	6.77	-3.8	2,983	-0.13%
2020/04/29	10	6.58	6	6.43	6.79	4	2,847	0.14%
2020/04/28	4	5.95	0	0.00	6.25	4	2,604	0.15%
2020/04/27	7	5.56	0	0.00	5.69	7	2,507	0.28%
2020/04/21	0	0.00	4	5.41	5.40	-4	2,429	-0.16%
2020/04/20	4	5.46	0	0.00	5.45	4	2,367	0.17%
2020/03/19	0	0.00	10	4.75	4.73	-10	1,814	-0.55%
2020/03/18	2	4.93	0	0.00	4.96	2	1,726	0.12%
2020/03/17	10	4.98	7	5.00	4.95	3	1,673	0.18%
2020/02/26	0	0.00	2	6.85	6.85	-2	1,428	-0.14%
2020/02/20	2	7.26	0	0.00	7.14	2	1,411	0.14%
2020/02/19	2	7.17	0	0.00	7.21	2	1,463	0.14%
2020/02/13	2	6.64	0	0.00	6.60	2	1,418	0.14%
2020/01/17	1	7.29	0	0.00	7.25	1	1,200	0.08%
2019/12/04	0	0.00	12	7.46	7.49	-12	1,317	-0.91%
2019/12/02	12	7.45	0	0.00	7.52	12	1,310	0.92%
2019/11/21	1	7.03	0	0.00	7.02	1	1,193	0.08%
2019/11/18	0	0.00	0.4	7.02	7.07	-0.4	1,194	-0.03%
2019/10/30	2	7.67	0	0.00	7.60	2	1,300	0.15%
2019/10/15	4	7.60	0	0.00	7.53	4	2,001	0.20%
2019/10/09	7	7.57	0	0.00	7.48	7	2,077	0.34%
2019/09/09	30	8.01	0	0.00	8.01	30	2,410	1.24%
2019/07/12	0	0.00	2	8.70	8.70	-2	1,705	-0.12%
2019/07/09	0	0.00	5	8.40	8.40	-5	1,698	-0.29%
2019/07/04	2	8.53	10	8.37	8.54	-8	1,629	-0.49%
2019/07/01	0	0.00	9	8.21	8.16	-9	1,542	-0.58%
2019/06/26	0	0.00	0.5	8.09	8.15	-0.5	1,546	-0.03%
2019/06/21	3	8.20	0	0.00	8.15	3	1,585	0.19%
2019/06/18	2	8.08	0	0.00	8.11	2	1,583	0.13%
2019/05/03	2	8.97	0	0.00	8.90	2	1,735	0.12%
2019/05/02	2	8.89	0	0.00	8.87	2	1,722	0.12%
2019/04/22	2	9.05	2	8.95	8.93	0	1,732	0.00%
2019/04/15	2	8.80	0	0.00	8.83	2	1,638	0.12%
2019/04/08	0	0.00	1	8.66	8.70	-1	1,657	-0.06%
2019/03/21	0	0.00	1	8.83	8.83	-1	1,907	-0.05%
2019/03/14	0	0.00	2.5	8.87	8.87	-2.5	1,984	-0.13%
2019/03/13	1	8.90	0	0.00	8.92	1	2,017	0.05%
2019/03/08	1	8.96	0	0.00	8.96	1	2,188	0.05%
2019/02/27	0	0.00	0	9.17	9.23	0	2,427	0.00%
2019/02/11	0	0.00	8	8.83	8.81	-8	2,383	-0.34%
2019/01/29	0	0.00	1	8.96	8.98	-1	2,404	-0.04%
2018/12/21	0	0.00	4	9.02	9.11	-4	3,167	-0.13%
2018/12/11	0	0.00	2.6	8.88	8.93	-2.6	2,884	-0.09%
2018/11/27	1	8.76	0	0.00	9.00	1	2,525	0.04%
2018/11/21	1	8.57	0	0.00	8.56	1	2,397	0.04%
2018/11/19	0	0.00	1	8.46	8.45	-1	2,378	-0.04%
2018/11/02	1	8.48	0	0.00	8.45	1	2,611	0.04%
2018/11/01	0	0.00	3	8.52	8.55	-3	2,600	-0.12%
2018/10/26	2	8.34	0	0.00	8.35	2	2,524	0.08%
2018/10/23	1	8.70	0	0.00	8.66	1	2,480	0.04%
2018/10/22	3	8.88	3	8.88	8.90	0	2,451	0.00%
2018/10/19	3	8.72	0	0.00	8.72	3	2,364	0.13%
2018/10/18	0	0.00	4	8.37	8.37	-4	2,252	-0.18%
2018/08/14	2	8.60	0	0.00	8.63	2	3,676	0.05%
2018/08/13	0	0.00	1	8.70	8.62	-1	3,732	-0.03%
2018/08/03	3	9.15	0	0.00	9.20	3	4,146	0.07%
2018/08/02	2	9.25	10	9.24	9.13	-8	4,165	-0.19%
2018/07/31	0	0.00	10	9.14	9.18	-10	4,209	-0.24%
2018/07/27	3	9.20	0	0.00	9.19	3	4,328	0.07%
2018/07/24	2	9.12	0	0.00	9.38	2	4,492	0.04%
2018/07/20	10	9.14	1	9.25	9.14	9	4,520	0.20%
2018/07/18	0	0.00	10.7	9.06	9.05	-10.7	4,522	-0.24%
2018/07/11	2	8.98	0	0.00	8.97	2	4,554	0.04%
2018/07/09	0.1	8.73	0	0.00	8.78	0.1	4,625	0.00%
2018/07/05	2	8.91	10	8.88	8.79	-8	4,609	-0.17%
2018/07/03	0	0.00	40	9.00	8.90	-40	4,620	-0.87%
2018/06/29	2	9.00	0	0.00	9.00	2	4,592	0.04%
2018/06/28	11	8.80	10	8.78	8.80	1	4,563	0.02%
2018/06/27	3	9.12	0	0.00	8.98	3	4,560	0.07%
2018/06/26	0	0.00	30	9.22	9.22	-30	4,471	-0.67%
2018/06/25	2	9.45	0	0.00	9.33	2	4,410	0.05%
2018/06/22	2	9.49	0	0.00	9.47	2	4,403	0.05%
2018/06/21	3	9.62	0	0.00	9.55	3	4,389	0.07%
2018/06/08	0	0.00	30	9.60	9.60	-30	4,190	-0.72%
2018/06/07	1	9.46	0	0.00	9.66	1	4,138	0.02%
2018/06/05	2	9.42	0	0.00	9.42	2	4,160	0.05%
2018/06/01	3	9.43	0	0.00	9.49	3	4,042	0.07%
2018/05/28	2	9.57	0	0.00	9.75	2	4,399	0.05%
2018/05/24	2	9.35	0	0.00	9.37	2	4,540	0.04%
2018/05/22	3	9.40	0	0.00	9.42	3	4,581	0.07%
2018/05/17	0	0.00	28	9.29	9.29	-28	4,805	-0.58%
2018/05/15	4	9.65	0	0.00	9.62	4	4,955	0.08%
2018/05/11	5	10.35	0	0.00	10.30	5	4,930	0.10%
2018/05/10	0	0.00	1	10.45	10.35	-1	4,924	-0.02%
2018/05/09	23	10.42	0	0.00	10.35	23	4,947	0.46%
2018/04/30	10	10.33	0	0.00	10.30	10	5,019	0.20%
2018/04/26	1	10.30	0	0.00	10.05	1	5,030	0.02%
2018/04/23	2	10.30	0	0.00	10.20	2	5,179	0.04%
2018/04/20	4	10.40	0	0.00	10.35	4	5,191	0.08%
2018/04/19	1	10.45	0	0.00	10.45	1	5,241	0.02%
2018/04/18	3	10.35	0	0.00	10.35	3	5,258	0.06%
2018/04/17	1	10.40	0	0.00	10.35	1	5,361	0.02%
2018/04/12	3	10.35	0	0.00	10.35	3	5,621	0.05%
2018/04/09	2	10.35	0	0.00	10.35	2	6,390	0.03%
2018/04/03	3	10.40	0	0.00	10.40	3	7,280	0.04%
2018/03/29	1	10.45	0	0.00	10.40	1	7,572	0.01%
2018/03/28	10	10.50	0	0.00	10.40	10	7,594	0.13%
2018/03/27	2	10.50	0	0.00	10.45	2	7,597	0.03%
2018/03/22	3	10.90	0	0.00	10.70	3	7,646	0.04%
2018/03/19	2	10.95	0	0.00	10.95	2	7,698	0.03%
2018/03/15	0	0.00	1	10.90	10.85	-1	7,682	-0.01%
2018/03/12	9	10.97	0	0.00	11.20	9	7,844	0.11%
2018/03/09	0	0.00	40	10.98	10.90	-40	7,874	-0.51%
2018/03/05	10	11.00	0	0.00	10.90	10	8,755	0.11%
2018/03/02	8	11.10	0	0.00	11.05	8	8,747	0.09%
2018/03/01	1	10.40	0	0.00	11.30	1	8,897	0.01%
2018/02/26	20	10.20	0	0.00	10.15	20	8,471	0.24%
2018/02/23	21	10.15	0	0.00	10.15	21	8,441	0.25%
2018/02/22	1	10.10	0	0.00	10.15	1	8,455	0.01%
2018/02/12	1	9.80	0	0.00	9.82	1	8,456	0.01%
2018/02/09	4	9.71	0	0.00	9.80	4	8,411	0.05%
2018/02/07	3	10.60	3	10.80	10.55	0	8,001	0.00%
2018/02/06	0	0.00	70	10.51	10.60	-70	7,923	-0.88%
2018/02/05	2	11.35	0	0.00	11.40	2	7,757	0.03%
2018/01/25	5.1	11.75	0	0.00	11.70	5.1	8,245	0.06%
2018/01/17	1	12.05	1	12.00	11.90	0	8,348	0.00%
2018/01/16	3	11.95	0.6	11.90	11.95	2.4	8,434	0.03%
2018/01/12	5	12.00	1	12.00	12.00	4	8,499	0.05%
2018/01/09	0	0.00	31	12.15	12.20	-31	8,468	-0.37%
2018/01/05	51	12.35	50	12.35	12.30	1	8,333	0.01%
2018/01/03	10	12.40	0	0.00	12.15	10	8,162	0.12%
2018/01/02	17	12.38	12	12.43	12.40	5	8,047	0.06%