陽明 (2609)-元大-林森券商分點個股進出

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
47.10
漲跌
▲0.40
漲幅
+0.86%
成交量
20,713張
產業
上市航運類股
3439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-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森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
2024/04/25	1	46.80	23	47.02	47.10	-22	28,881	-0.08%
2024/04/24	6	45.93	20.1	46.58	46.70	-14.1	29,490	-0.05%
2024/04/23	19	45.78	4	45.55	45.85	15	30,084	0.05%
2024/04/22	41	46.84	41.2	46.00	45.60	-0.2	31,047	0.00%
2024/04/19	14.6	45.34	9.2	45.37	45.15	5.4	31,099	0.02%
2024/04/18	0.1	43.80	2	43.85	43.80	-2	31,794	-0.01%
2024/04/17	5	43.90	1	44.05	43.95	4	32,544	0.01%
2024/04/16	6.2	43.79	4.4	44.25	43.80	1.8	35,643	0.01%
2024/04/15	2.1	45.07	1.5	44.48	45.20	0.7	38,172	0.00%
2024/04/12	1	45.10	4	45.16	45.20	-3	39,648	-0.01%
2024/04/10	22.2	44.81	22	44.46	44.40	0.2	47,471	0.00%
2024/04/09	3	45.10	2	45.05	44.95	1	49,252	0.00%
2024/04/08	5.2	43.75	5	43.98	45.10	0.2	51,653	0.00%
2024/04/03	2.1	44.02	0	0.00	43.80	2.1	51,965	0.00%
2024/04/02	1	44.10	121.1	44.15	44.45	-120.1	52,810	-0.23%	大賣/鉅額交易
2024/04/01	1.2	44.37	2	44.43	44.30	-0.8	54,419	0.00%
2024/03/29	22	44.33	5	44.43	44.40	17	57,040	0.03%
2024/03/28	2	44.13	1.1	44.11	44.10	1	61,145	0.00%
2024/03/27	16	44.17	0	0.00	44.15	16	66,969	0.02%
2024/03/26	9	44.65	5	44.47	44.15	4	72,282	0.01%
2024/03/25	0	0.00	2	45.40	45.60	-2	74,413	0.00%
2024/03/22	2.1	45.18	1	45.15	45.15	1.1	78,776	0.00%
2024/03/21	3.1	45.88	3	46.02	45.45	0.1	82,392	0.00%
2024/03/20	15.7	45.45	1	45.15	44.95	14.7	82,759	0.02%
2024/03/18	16.6	45.07	4	45.00	45.15	12.6	82,626	0.02%
2024/03/15	19.6	46.27	15.3	45.96	46.50	4.3	82,622	0.01%
2024/03/14	8.3	47.90	5	47.74	47.75	3.3	81,884	0.00%
2024/03/13	8.3	48.86	6	49.15	48.70	2.3	81,628	0.00%
2024/03/12	1.4	49.10	18.2	48.91	48.95	-16.9	81,399	-0.02%
2024/03/11	3.1	48.55	23.1	48.60	48.60	-20	81,293	-0.02%
2024/03/08	27	48.14	17.5	48.08	47.55	9.5	81,533	0.01%
2024/03/07	3	48.18	7	48.24	48.00	-4	81,653	0.00%
2024/03/06	12.8	48.28	0.5	48.23	48.00	12.3	81,835	0.01%
2024/03/05	18.1	48.88	6	48.73	48.60	12.1	81,797	0.01%
2024/03/04	6.3	48.20	8	48.66	48.90	-1.7	81,501	0.00%
2024/03/01	18	49.14	7	49.06	49.15	11	81,079	0.01%
2024/02/29	7.3	49.68	30.2	49.75	49.85	-22.9	80,766	-0.03%
2024/02/27	11.3	48.74	52.9	48.80	48.55	-41.6	80,194	-0.05%
2024/02/26	6.2	48.72	6	48.95	48.70	0.2	79,816	0.00%
2024/02/23	276.1	50.04	55.1	49.04	49.10	221.1	79,548	0.28%	大買/鉅額交易
2024/02/22	111.8	49.36	330.9	48.59	49.95	-219.1	79,046	-0.28%	大買/大賣/鉅額交易
2024/02/21	238.3	48.93	57	49.23	48.35	181.3	77,991	0.23%	大買/鉅額交易
2024/02/20	33.1	47.83	14	48.19	48.15	19.1	76,991	0.02%
2024/02/19	45	46.75	6	46.73	46.90	39	76,623	0.05%
2024/02/16	2	46.90	105	47.11	46.90	-103	76,622	-0.13%	大賣/鉅額交易
2024/02/15	26.7	46.31	8.1	46.46	46.65	18.6	76,927	0.02%
2024/02/05	3.1	47.39	1	47.75	47.30	2.1	76,416	0.00%
2024/02/02	36.6	47.89	0	0.00	47.75	36.6	76,221	0.05%
2024/02/01	0	0.00	80.5	49.20	49.15	-80.5	75,807	-0.11%
2024/01/31	37.5	48.11	0	0.00	47.85	37.5	75,447	0.05%
2024/01/30	17.3	48.75	10	48.50	48.50	7.3	75,144	0.01%
2024/01/29	11.8	48.85	0	0.00	48.80	11.8	75,025	0.02%
2024/01/26	29	48.81	1	48.85	48.90	28	74,848	0.04%
2024/01/25	24.5	49.21	0	0.00	49.25	24.5	74,575	0.03%
2024/01/24	12.1	50.06	5.2	50.01	49.80	6.9	74,259	0.01%
2024/01/23	11.1	49.79	6	50.93	49.45	5.1	73,968	0.01%
2024/01/22	13.2	49.29	125.5	49.16	49.80	-112.3	73,435	-0.15%	大賣/鉅額交易
2024/01/19	22	50.84	6.1	51.02	50.90	15.9	72,698	0.02%
2024/01/18	63.1	50.91	47	50.87	51.30	16.1	72,119	0.02%
2024/01/17	66.1	49.78	14	49.71	49.75	52.1	71,254	0.07%
2024/01/16	126.3	51.09	7	51.67	51.10	119.3	70,167	0.17%	大買/鉅額交易
2024/01/15	107.1	52.24	4	52.70	52.20	103.1	69,052	0.15%	大買/鉅額交易
2024/01/12	50.4	51.02	100	51.41	51.80	-49.7	68,101	-0.07%
2024/01/11	19	49.43	89	49.42	49.30	-70	66,573	-0.11%
2024/01/10	181.4	48.98	68	48.90	48.80	113.4	65,947	0.17%	大買/鉅額交易
2024/01/09	122.4	51.91	36.3	52.20	51.70	86.1	62,747	0.14%	大買/
2024/01/08	62.1	56.98	148.1	57.12	56.50	-86	59,929	-0.14%	大賣/
2024/01/05	157.7	57.92	76.4	57.94	58.00	81.4	58,241	0.14%	大買/
2024/01/04	70	56.58	150	56.77	57.30	-80	54,924	-0.15%	大賣/
2024/01/03	156.2	53.98	116.8	54.28	54.00	39.4	50,539	0.08%	大買/大賣/
2024/01/02	55	53.92	90.1	54.35	53.00	-35.1	48,572	-0.07%
2023/12/29	36.5	51.49	7.5	51.67	51.30	29	46,003	0.06%
2023/12/28	37	52.34	12	52.23	51.90	25	45,551	0.05%
2023/12/27	66.2	53.32	89.2	53.38	52.60	-23	44,588	-0.05%
2023/12/26	102	52.50	114.5	52.66	52.00	-12.5	43,061	-0.03%	大買/大賣/
2023/12/25	188.1	52.97	136.3	52.97	51.80	51.8	40,417	0.13%	大買/大賣/
2023/12/22	150.4	56.91	183	57.02	57.50	-32.6	36,363	-0.09%	大買/大賣/
2023/12/21	86.5	53.04	176.8	54.22	55.40	-90.4	30,431	-0.30%	大賣/
2023/12/20	55.1	49.60	95.9	49.75	50.40	-40.8	25,050	-0.16%
2023/12/19	97.3	49.16	122.7	49.35	49.30	-25.4	22,532	-0.11%	大賣/
2023/12/18	79.3	47.05	110.7	46.97	47.85	-31.3	18,279	-0.17%	大賣/
2023/12/15	2	44.15	2.3	44.12	44.25	-0.3	14,910	0.00%
2023/12/14	35.2	43.27	4	43.19	42.75	31.2	14,410	0.22%
2023/12/13	2.4	43.42	1	43.35	43.20	1.4	14,666	0.01%
2023/12/12	36.1	44.28	9.4	44.93	44.00	26.7	16,436	0.16%
2023/12/11	5	44.33	1	44.10	44.00	4	16,360	0.02%
2023/12/08	3	43.87	2.5	43.99	44.00	0.5	16,264	0.00%
2023/12/07	2.5	44.02	1	43.90	43.70	1.5	16,227	0.01%
2023/12/06	2	44.48	9.2	44.49	44.65	-7.2	16,207	-0.04%
2023/12/05	10.1	44.75	11.1	44.85	44.85	-0.9	16,069	-0.01%
2023/12/04	24.4	44.87	11.1	44.95	45.15	13.3	15,536	0.09%
2023/12/01	5.5	43.10	11	42.88	43.30	-5.5	14,717	-0.04%
2023/11/30	1	42.00	0	0.00	42.00	1	14,382	0.01%
2023/11/29	3.4	42.47	1	42.45	42.55	2.4	14,303	0.02%
2023/11/28	2.1	42.40	4	42.47	42.65	-2	14,280	-0.01%
2023/11/27	0	0.00	3	41.98	42.00	-3	14,187	-0.02%
2023/11/24	6.6	41.54	0	0.00	41.75	6.6	14,230	0.05%
2023/11/22	1.4	41.64	2	42.00	41.55	-0.6	14,285	0.00%
2023/11/21	8.4	41.92	2	41.95	41.90	6.4	14,315	0.04%
2023/11/20	4	41.80	1.3	41.83	42.00	2.7	14,564	0.02%
2023/11/17	2	41.95	0.1	41.95	41.80	1.9	14,695	0.01%
2023/11/16	1.1	42.19	1.1	42.15	42.15	0	14,689	0.00%
2023/11/15	1.1	41.47	2	41.68	42.10	-0.9	14,752	-0.01%
2023/11/14	12	42.12	6	41.69	41.50	6	15,292	0.04%
2023/11/13	1.1	41.32	0.1	41.45	41.45	1	15,000	0.01%
2023/11/10	4.4	41.30	0	0.00	41.30	4.4	15,307	0.03%
2023/11/09	2.1	42.05	1.1	41.95	41.85	0.9	15,399	0.01%
2023/11/08	1.7	42.02	0.1	42.00	41.90	1.6	15,698	0.01%
2023/11/07	2.1	42.11	4.1	42.23	42.25	-2.1	15,767	-0.01%
2023/11/06	0.1	42.42	0	0.00	42.30	0.1	15,975	0.00%
2023/11/03	2	43.25	2.2	43.17	43.25	-0.2	15,983	0.00%
2023/11/01	0	0.00	2	42.15	42.10	-2	16,408	-0.01%
2023/10/31	10	42.20	0	0.00	42.10	10	16,745	0.06%
2023/10/30	5	43.10	5.3	42.92	43.25	-0.3	16,865	0.00%
2023/10/27	3	42.60	0	0.00	43.00	3	16,907	0.02%
2023/10/25	0	0.00	8	42.36	42.30	-8	17,925	-0.04%
2023/10/24	0	0.00	32	42.19	42.20	-32	18,272	-0.18%
2023/10/23	0	0.00	1	42.05	41.95	-1	18,667	-0.01%
2023/10/20	0	0.00	37	42.06	42.35	-37	18,868	-0.20%
2023/10/19	3.1	42.51	3	42.13	42.70	0.1	19,136	0.00%
2023/10/18	4	42.45	1	42.10	42.30	3	19,637	0.02%
2023/10/17	2	42.25	0	0.00	42.25	2	20,006	0.01%
2023/10/16	1	41.90	0	0.00	42.40	1	20,676	0.00%
2023/10/13	1	42.50	0	0.00	42.55	1	21,410	0.00%
2023/10/11	5.4	43.07	8	43.69	42.55	-2.6	22,300	-0.01%
2023/10/06	0	0.00	2	45.20	45.00	-2	23,265	-0.01%
2023/10/05	5.1	45.12	3.2	45.30	44.90	1.9	24,382	0.01%
2023/10/04	52	44.49	1	44.45	44.55	51	24,984	0.20%
2023/10/03	5	44.40	6	44.32	44.10	-1	25,836	0.00%
2023/10/02	2	44.93	6	44.25	44.45	-4	26,366	-0.02%
2023/09/28	2	45.60	0	0.00	45.45	2	27,236	0.01%
2023/09/27	1	46.15	2	46.00	45.90	-1	30,489	0.00%
2023/09/26	0	0.00	8	45.83	45.95	-8	33,006	-0.02%
2023/09/25	1	45.55	0	45.70	45.95	1	37,459	0.00%
2023/09/22	1.1	45.70	2	45.83	45.80	-0.9	39,241	0.00%
2023/09/21	7	45.62	1	45.70	45.60	6	39,654	0.02%
2023/09/20	14	46.81	4.1	46.70	46.30	10	39,877	0.03%
2023/09/19	6	45.78	2	45.75	45.85	4	39,695	0.01%
2023/09/18	13.3	45.97	17	45.46	45.50	-3.7	39,773	-0.01%
2023/09/15	18.3	45.67	18.7	46.37	46.45	-0.4	39,977	0.00%
2023/09/14	5.1	44.24	12	44.25	44.60	-6.9	38,125	-0.02%
2023/09/13	0	0.00	2	43.15	43.30	-2	38,034	-0.01%
2023/09/12	2.1	42.90	3	43.03	43.10	-0.9	38,359	0.00%
2023/09/11	1	43.00	24	42.77	42.50	-23	38,623	-0.06%
2023/09/07	2	42.65	5	42.50	42.50	-3	39,057	-0.01%
2023/09/06	3	42.75	0	0.00	42.60	3	39,193	0.01%
2023/09/05	1	43.00	8	43.04	43.30	-7	39,357	-0.02%
2023/09/04	6	42.89	9.2	43.14	42.90	-3.2	39,782	-0.01%
2023/09/01	0	0.00	3	42.40	42.10	-3	39,716	-0.01%
2023/08/31	0	0.00	1	42.50	42.25	-1	39,828	0.00%
2023/08/30	9	42.43	0	0.00	42.25	9	39,936	0.02%
2023/08/29	2	42.45	8	42.53	42.50	-6	40,016	-0.01%
2023/08/28	1.1	42.09	1	41.80	42.00	0.1	40,157	0.00%
2023/08/25	1	42.10	1	42.30	42.05	0	40,320	0.00%
2023/08/24	6	42.21	1	42.65	41.95	5	40,373	0.01%
2023/08/23	5	43.06	1	43.45	42.95	4	40,250	0.01%
2023/08/22	2	43.15	2	43.15	43.30	0	40,211	0.00%
2023/08/21	3.8	43.13	1	43.15	43.10	2.8	40,225	0.01%
2023/08/18	19.1	44.40	19	44.53	43.90	0.1	40,110	0.00%
2023/08/17	4.2	41.68	2	42.05	42.55	2.2	39,468	0.01%
2023/08/16	11.2	42.12	1	42.35	42.05	10.2	39,345	0.03%
2023/08/15	9.8	43.59	4	43.78	43.60	5.8	39,023	0.01%
2023/08/14	15	44.15	35	44.14	44.05	-20	38,934	-0.05%
2023/08/11	2	45.13	1	45.25	45.30	1	38,727	0.00%
2023/08/10	8	45.57	2.4	45.49	45.50	5.6	38,714	0.01%
2023/08/09	3	46.05	2.3	45.94	46.00	0.7	38,759	0.00%
2023/08/08	1	46.45	5	46.46	46.40	-4	38,698	-0.01%
2023/08/07	16.6	46.37	5	46.11	46.40	11.6	38,780	0.03%
2023/08/04	28.1	47.05	20	46.81	47.15	8.1	38,682	0.02%
2023/08/02	9.3	46.50	5.5	46.42	46.45	3.7	38,518	0.01%
2023/08/01	1.5	46.97	3.6	46.93	46.80	-2.1	38,578	-0.01%
2023/07/31	71.3	46.83	8	47.06	46.50	63.2	38,652	0.16%
2023/07/28	22.1	47.85	58.6	47.97	47.75	-36.5	38,349	-0.10%
2023/07/27	8	47.25	10	47.17	46.90	-2	38,170	-0.01%
2023/07/26	11	46.85	13.1	46.62	46.90	-2.1	38,213	-0.01%
2023/07/25	7.1	45.69	0	0.00	45.60	7.1	38,023	0.02%
2023/07/24	27.2	46.05	6	46.02	45.75	21.2	38,172	0.06%
2023/07/21	26	47.58	2	48.05	47.35	24	38,225	0.06%
2023/07/20	8	47.69	19.5	47.70	48.40	-11.5	37,923	-0.03%
2023/07/19	31	46.80	5.1	46.91	46.80	25.9	37,424	0.07%
2023/07/18	17.3	46.75	16	46.39	46.30	1.3	37,107	0.00%
2023/07/17	20.1	45.08	12	45.07	45.05	8.1	36,551	0.02%
2023/07/14	16.4	44.87	13.6	44.90	44.60	2.8	36,353	0.01%
2023/07/13	48.2	44.94	41.2	44.60	44.00	7	36,109	0.02%
2023/07/12	35.8	46.81	49	46.78	46.25	-13.2	35,144	-0.04%
2023/07/11	40.4	48.48	27	48.91	48.40	13.4	34,359	0.04%
2023/07/10	26.2	49.41	9.1	49.28	48.85	17.1	33,858	0.05%
2023/07/07	27.4	50.81	16.1	50.64	50.60	11.3	33,170	0.03%
2023/07/06	49.9	51.13	33	51.04	51.00	16.9	32,733	0.05%
2023/07/05	96.2	52.20	107.6	51.94	51.70	-11.5	32,089	-0.04%	大賣/
2023/07/04	58.1	54.11	34	54.16	54.20	24.1	29,285	0.08%
2023/07/03	65.9	67.88	248.8	67.72	69.30	-182.8	26,890	-0.68%	大賣/鉅額交易
2023/06/30	51.1	62.23	62.1	62.53	63.00	-10.9	22,631	-0.05%
2023/06/29	22.6	59.98	4	60.13	60.10	18.6	20,969	0.09%
2023/06/28	6.3	60.75	13	60.69	60.70	-6.7	20,607	-0.03%
2023/06/27	6.1	61.27	13	61.55	61.10	-7	20,361	-0.03%
2023/06/26	16.6	61.57	1.7	61.42	61.10	14.8	20,295	0.07%
2023/06/21	81.7	61.55	9.4	62.10	61.50	72.3	20,189	0.36%
2023/06/20	13.2	63.31	1.7	63.55	63.20	11.5	19,866	0.06%
2023/06/19	16.6	63.79	8.2	63.98	63.50	8.3	19,802	0.04%
2023/06/16	3	64.73	16	64.70	64.80	-13	19,725	-0.07%
2023/06/15	3.2	63.98	0.1	64.20	64.10	3.1	19,599	0.02%
2023/06/14	24.3	64.30	14.6	64.01	64.30	9.7	19,652	0.05%
2023/06/13	3	63.03	11	62.96	63.20	-8	20,100	-0.04%
2023/06/12	2.1	62.31	2.3	62.47	63.00	-0.2	21,149	0.00%
2023/06/09	7.2	62.70	21.5	62.62	62.90	-14.3	22,330	-0.06%
2023/06/08	16	62.60	30	62.63	62.60	-14	23,461	-0.06%
2023/06/07	2.1	61.65	3	61.70	61.70	-1	26,858	0.00%
2023/06/06	33.1	61.48	3	61.43	61.70	30.1	27,226	0.11%
2023/06/05	5.2	61.04	3	61.10	60.90	2.2	27,587	0.01%
2023/06/02	3.1	61.34	7.2	61.50	61.50	-4.2	27,811	-0.01%
2023/06/01	2.3	60.80	10	60.85	61.40	-7.7	28,459	-0.03%
2023/05/31	1.1	61.33	0	0.00	60.80	1.1	29,434	0.00%
2023/05/30	2.3	61.61	0	0.00	61.30	2.3	29,898	0.01%
2023/05/29	1	62.20	30.1	62.10	62.00	-29.1	30,085	-0.10%
2023/05/26	2	61.30	2	61.50	61.30	0	30,598	0.00%
2023/05/25	4	61.35	0	0.00	61.10	4	31,159	0.01%
2023/05/24	6	61.90	1	62.20	61.90	5	31,696	0.02%
2023/05/23	3	61.77	2	61.80	61.70	1	32,291	0.00%
2023/05/22	3.1	61.94	4.1	62.15	62.10	-1	32,291	0.00%
2023/05/19	2	61.40	2	61.40	61.30	0	32,218	0.00%
2023/05/18	1	61.40	2	61.35	61.30	-1	32,251	0.00%
2023/05/17	3	61.40	0.2	61.30	61.20	2.8	32,327	0.01%
2023/05/16	12.5	61.23	10.1	61.00	60.90	2.4	32,444	0.01%
2023/05/15	11.1	59.51	22	60.33	61.20	-11	32,668	-0.03%
2023/05/12	7.2	60.32	0	0.00	60.20	7.2	32,769	0.02%
2023/05/11	6.5	60.35	50	61.12	60.10	-43.5	32,791	-0.13%
2023/05/10	9.1	61.42	14	61.21	61.60	-5	32,647	-0.02%
2023/05/09	55.2	60.50	3	60.57	60.30	52.2	32,509	0.16%
2023/05/08	9.2	60.62	0.5	60.90	60.50	8.7	32,727	0.03%
2023/05/05	2	61.00	3	61.03	61.20	-1	33,125	0.00%
2023/05/04	5.5	60.94	2.1	61.10	60.80	3.4	33,362	0.01%
2023/05/03	40.5	61.17	2	60.80	60.70	38.5	33,379	0.12%
2023/05/02	17.3	61.59	1	61.90	61.90	16.3	33,340	0.05%
2023/04/28	15.1	62.95	25.2	62.86	63.10	-10.1	33,450	-0.03%
2023/04/27	11	61.75	1	62.00	61.70	10	33,449	0.03%
2023/04/26	14.4	62.61	15	62.35	62.40	-0.6	33,449	0.00%
2023/04/25	13.4	63.84	0	0.00	63.70	13.4	33,282	0.04%
2023/04/24	10	64.81	0	0.00	64.70	10	33,348	0.03%
2023/04/21	26.2	65.31	2	65.25	64.90	24.2	33,497	0.07%
2023/04/20	3	66.73	7	67.03	66.40	-4	33,407	-0.01%
2023/04/19	11.3	66.02	1.1	66.21	66.00	10.2	33,575	0.03%
2023/04/18	14.3	67.47	7.1	67.45	66.40	7.2	33,590	0.02%
2023/04/17	6.3	67.61	31	67.72	67.70	-24.7	33,504	-0.07%
2023/04/14	6	66.78	18	66.77	66.80	-12	33,500	-0.04%
2023/04/13	3	66.50	13	66.19	66.30	-10	33,627	-0.03%
2023/04/12	13	66.11	15.1	66.13	66.40	-2.1	33,872	-0.01%
2023/04/11	4	65.83	0	0.00	65.60	4	33,885	0.01%
2023/04/10	1	65.70	3	66.13	65.70	-2	34,120	-0.01%
2023/04/07	9.1	65.72	11	65.34	65.60	-1.9	34,136	-0.01%
2023/04/06	9.1	64.21	2	64.45	64.00	7.1	34,381	0.02%
2023/03/31	13	64.21	2	64.35	64.30	11	34,969	0.03%
2023/03/30	8	63.48	3	63.67	63.30	5	37,128	0.01%
2023/03/29	2.1	63.61	1	63.60	63.50	1.1	38,375	0.00%
2023/03/28	8	64.33	34	64.31	64.00	-26	39,630	-0.07%
2023/03/27	37.1	64.20	3	64.03	64.20	34.1	41,065	0.08%
2023/03/24	2.1	64.10	15	64.28	64.20	-13	43,592	-0.03%
2023/03/23	26.1	64.19	12.1	64.16	64.10	14	43,772	0.03%
2023/03/22	6	65.47	1	65.80	65.30	5	43,827	0.01%
2023/03/21	8.3	65.49	0	0.00	65.10	8.3	44,274	0.02%
2023/03/20	12.1	65.98	17	65.86	65.80	-5	44,251	-0.01%
2023/03/17	29	65.19	2	65.35	65.40	27	44,367	0.06%
2023/03/16	40.2	65.13	35	65.37	64.70	5.2	44,186	0.01%
2023/03/15	27.1	67.91	26.1	67.34	66.50	1	43,768	0.00%
2023/03/14	30.2	67.95	17.2	68.01	67.50	13	43,133	0.03%
2023/03/13	38.1	69.19	24.1	69.25	69.10	14	42,354	0.03%
2023/03/10	107.3	68.73	105.8	69.95	68.70	1.5	41,250	0.00%	大買/大賣/
2023/03/09	6.1	66.71	37	66.62	67.00	-30.9	38,207	-0.08%
2023/03/08	51	66.42	13	66.76	66.30	38	38,303	0.10%
2023/03/07	10.1	67.23	29	67.39	67.40	-18.9	38,327	-0.05%
2023/03/06	45.1	67.23	9	67.76	67.50	36.1	38,351	0.09%
2023/03/03	37.6	66.15	12.1	66.34	67.10	25.5	38,223	0.07%
2023/03/02	13	65.50	15.3	65.61	65.60	-2.3	37,646	-0.01%
2023/03/01	10	63.99	8	63.78	63.80	2	37,249	0.01%
2023/02/24	15	64.51	34	64.65	64.60	-19	37,154	-0.05%
2023/02/23	6	64.28	41	64.24	64.30	-35	36,786	-0.10%
2023/02/22	5	63.04	20.1	63.03	62.60	-15.1	36,541	-0.04%
2023/02/21	34.1	62.15	15.1	62.36	62.80	19	36,156	0.05%
2023/02/20	2	60.35	11	60.33	60.50	-9	36,047	-0.02%
2023/02/17	3	59.77	5	59.76	59.80	-2	36,564	-0.01%
2023/02/16	12	60.28	1	60.50	60.30	11	37,101	0.03%
2023/02/15	5.1	60.22	0	0.00	60.00	5.1	38,017	0.01%
2023/02/14	2.2	59.95	16.1	60.45	60.70	-13.9	38,376	-0.04%
2023/02/13	14.3	58.96	6	59.42	59.00	8.2	38,820	0.02%
2023/02/10	16	60.83	0	0.00	60.60	16	39,575	0.04%
2023/02/09	11	61.95	1	61.90	61.70	10	39,863	0.03%
2023/02/08	8	61.93	2	62.00	61.80	6	40,532	0.01%
2023/02/07	5.1	61.75	1	61.70	61.70	4.1	40,938	0.01%
2023/02/06	10.1	62.07	22.5	62.45	61.70	-12.4	41,610	-0.03%
2023/02/03	28	64.36	5	64.16	63.60	23	41,807	0.06%
2023/02/02	6	63.27	8	63.54	63.50	-2	41,682	0.00%
2023/02/01	5	62.60	0	0.00	62.40	5	41,946	0.01%
2023/01/31	2	61.95	1.1	62.38	62.50	1	42,304	0.00%
2023/01/30	15	61.94	23.1	61.44	61.30	-8.1	42,519	-0.02%
2023/01/17	0	0.00	19	61.91	62.00	-19	42,507	-0.04%
2023/01/16	15	61.07	7	61.09	61.10	8	42,923	0.02%
2023/01/13	2	62.00	1	61.90	61.90	1	42,948	0.00%
2023/01/12	4.3	62.34	0.1	63.20	62.00	4.2	43,652	0.01%
2023/01/11	2.2	63.34	0	0.00	63.20	2.2	43,990	0.01%
2023/01/10	1.1	63.02	1	63.10	62.90	0.1	44,451	0.00%
2023/01/09	2.2	63.35	1.6	63.17	63.30	0.7	45,826	0.00%
2023/01/06	1.1	63.52	0	0.00	63.60	1.1	46,392	0.00%
2023/01/05	5	63.86	8	64.10	63.70	-3	46,811	-0.01%
2023/01/04	5	63.66	3	64.47	63.50	2	47,306	0.00%
2023/01/03	9.1	65.05	1	64.80	64.60	8.1	47,512	0.02%
2022/12/30	10.1	65.58	3	65.77	65.50	7.1	47,447	0.01%
2022/12/29	1.1	64.77	2.2	64.14	64.80	-1.1	47,766	0.00%
2022/12/28	1.3	65.07	3	64.53	63.90	-1.7	48,395	0.00%
2022/12/27	11	65.72	12	65.57	65.10	-1	48,879	0.00%
2022/12/26	15.6	65.73	4	65.78	65.00	11.6	49,611	0.02%
2022/12/23	8	67.24	7	66.94	67.30	1	49,849	0.00%
2022/12/22	56.6	67.62	58.9	67.67	68.00	-2.3	49,962	0.00%
2022/12/21	14	65.74	22.3	65.84	65.70	-8.3	48,536	-0.02%
2022/12/20	14.4	65.15	21.2	64.87	63.90	-6.9	48,045	-0.01%
2022/12/19	21.5	65.54	19.1	65.69	64.30	2.4	48,056	0.00%
2022/12/16	41.4	66.04	44.4	65.17	65.30	-3	47,130	-0.01%
2022/12/15	2.1	62.70	0	0.00	62.80	2.1	45,315	0.00%
2022/12/14	13	62.00	1	62.00	62.00	12	46,068	0.03%
2022/12/13	6.1	63.25	7	63.14	63.20	-0.9	46,340	0.00%
2022/12/12	4	61.83	3	61.83	61.80	1	46,966	0.00%
2022/12/09	5	61.94	20	62.42	62.80	-15	47,494	-0.03%
2022/12/08	16.2	60.97	13	61.15	61.00	3.2	47,928	0.01%
2022/12/07	17.4	61.27	9	60.87	60.90	8.4	48,316	0.02%
2022/12/06	31	62.34	15	62.08	61.70	16	48,303	0.03%
2022/12/05	23.1	64.27	47.1	64.35	63.80	-24	48,689	-0.05%
2022/12/02	4	64.78	3	65.40	64.80	1	49,137	0.00%
2022/12/01	30.1	66.27	27	66.03	65.40	3.1	49,641	0.01%
2022/11/30	6.1	65.80	9	65.59	66.10	-2.9	49,206	-0.01%
2022/11/29	34	65.36	13	64.28	65.10	21	49,503	0.04%
2022/11/28	19	63.87	34	64.08	63.50	-15	50,617	-0.03%
2022/11/25	20.2	65.36	12	65.40	64.90	8.2	50,539	0.02%
2022/11/24	21	64.20	24	63.23	64.60	-3	50,633	-0.01%
2022/11/23	20	62.56	1.1	62.95	62.50	18.9	50,427	0.04%
2022/11/22	9	61.61	3	61.63	61.70	6	50,768	0.01%
2022/11/21	4	62.00	15	62.20	61.40	-11	50,760	-0.02%
2022/11/18	17.3	64.50	7	63.04	63.00	10.3	50,662	0.02%
2022/11/17	2.1	64.90	3	64.60	64.80	-0.9	50,562	0.00%
2022/11/16	13	64.82	49	64.91	64.60	-36	50,600	-0.07%
2022/11/15	35	65.51	31.1	65.32	65.30	3.9	50,611	0.01%
2022/11/14	12	65.73	36.5	66.04	66.20	-24.5	50,242	-0.05%
2022/11/11	72.2	65.86	53	65.08	65.20	19.2	49,814	0.04%
2022/11/10	21	64.53	85	64.36	64.30	-64	49,247	-0.13%
2022/11/09	7	64.29	26	63.98	64.50	-19	49,377	-0.04%
2022/11/08	106.5	64.42	107.1	63.84	63.40	-0.6	49,893	0.00%	大買/大賣/
2022/11/07	29	62.52	22	62.30	62.30	7	49,150	0.01%
2022/11/04	34	60.86	19.2	60.77	61.20	14.8	48,969	0.03%
2022/11/03	19.2	59.57	7	59.47	60.20	12.2	48,969	0.02%
2022/11/02	18	59.99	69	60.84	59.80	-51	49,333	-0.10%
2022/11/01	25.6	59.39	8	59.21	59.10	17.6	49,288	0.04%
2022/10/31	40	60.20	36	60.14	60.20	4	49,669	0.01%
2022/10/28	11	61.39	3	60.60	60.60	8	49,591	0.02%
2022/10/27	0.1	62.60	1	62.40	63.20	-0.9	49,294	0.00%
2022/10/26	7	60.17	32.1	60.65	61.90	-25.1	49,355	-0.05%
2022/10/25	5.3	61.69	2	62.25	61.50	3.3	49,192	0.01%
2022/10/24	23	62.90	9.5	63.06	62.10	13.5	49,952	0.03%
2022/10/21	1	61.80	9.1	61.66	61.00	-8.1	49,859	-0.02%
2022/10/20	19.1	59.65	22	60.17	61.80	-2.9	49,937	-0.01%
2022/10/19	17	62.81	6.2	63.08	63.00	10.8	49,334	0.02%
2022/10/18	41	61.97	8	61.74	61.90	33	49,242	0.07%
2022/10/17	38.1	57.76	29	57.50	60.00	9.1	49,301	0.02%
2022/10/14	7	60.81	39	62.79	62.80	-32	48,372	-0.07%
2022/10/13	9	60.37	8	60.28	59.30	1	48,140	0.00%
2022/10/12	43	61.92	7	61.59	61.60	36	48,515	0.07%
2022/10/11	24	64.43	24	63.98	63.70	0	48,132	0.00%
2022/10/07	0	64.80	2	65.10	65.10	-2	48,274	0.00%
2022/10/06	13	63.94	34	63.94	65.00	-21	48,762	-0.04%
2022/10/05	6	65.33	10	65.32	64.70	-4	48,742	-0.01%
2022/10/04	29.1	63.80	20.2	64.23	63.80	9	48,954	0.02%
2022/10/03	32.1	63.56	30	63.33	63.50	2.1	48,972	0.00%
2022/09/30	11	59.43	15.3	59.81	61.50	-4.3	49,276	-0.01%
2022/09/29	35.4	61.38	11.1	60.94	59.90	24.3	49,257	0.05%
2022/09/28	9.3	60.76	10	60.66	60.30	-0.7	49,185	0.00%
2022/09/27	21	62.89	41	63.32	63.80	-20	49,868	-0.04%
2022/09/26	58.1	63.31	88.3	63.59	61.60	-30.2	50,080	-0.06%
2022/09/23	5	68.06	15	68.20	67.40	-10	50,087	-0.02%
2022/09/22	17.1	67.31	25	67.49	66.50	-7.9	50,980	-0.02%
2022/09/21	9	68.79	5	69.48	68.90	4	52,291	0.01%
2022/09/20	29.1	69.72	4	69.30	68.50	25.1	53,657	0.05%
2022/09/19	17.2	69.75	5	69.24	68.00	12.2	54,545	0.02%
2022/09/16	20	71.56	4	71.80	73.50	16	55,737	0.03%
2022/09/15	48	73.46	53	73.25	72.60	-5	57,078	-0.01%
2022/09/14	5	70.14	7	70.30	71.80	-2	58,063	0.00%
2022/09/13	13	71.37	9.6	71.71	71.10	3.4	58,936	0.01%
2022/09/12	70	70.54	57.4	70.84	71.00	12.6	60,447	0.02%
2022/09/08	37.2	67.97	15.3	68.55	67.80	21.9	60,618	0.04%
2022/09/07	9.4	69.16	4	69.13	69.60	5.4	60,925	0.01%
2022/09/06	59	71.10	5	70.60	70.60	54	60,618	0.09%
2022/09/05	5.3	70.30	25	70.72	70.80	-19.8	60,842	-0.03%
2022/09/02	39.8	72.46	50.5	73.27	71.10	-10.7	60,915	-0.02%
2022/09/01	21.3	77.29	5	77.24	76.80	16.3	59,901	0.03%
2022/08/31	8.5	78.14	9	77.80	78.90	-0.5	60,664	0.00%
2022/08/30	3.1	79.13	2	78.95	78.90	1.1	61,022	0.00%
2022/08/29	24.5	79.08	10	78.98	79.60	14.5	60,912	0.02%
2022/08/26	2.1	84.07	20.4	83.88	83.40	-18.3	60,860	-0.03%
2022/08/25	23	83.30	4.1	83.37	83.40	18.9	60,824	0.03%
2022/08/24	10.1	82.03	6.1	82.50	82.10	3.9	61,032	0.01%
2022/08/23	12.3	83.26	8	83.19	83.00	4.3	61,445	0.01%
2022/08/22	18.4	83.81	5.1	84.57	83.60	13.3	61,908	0.02%
2022/08/19	2.2	86.49	1.4	86.93	86.40	0.8	62,006	0.00%
2022/08/18	10.3	86.60	2	86.70	86.50	8.3	62,392	0.01%
2022/08/17	2.1	86.52	33	86.57	86.40	-30.9	62,883	-0.05%
2022/08/16	18.4	86.51	17	86.61	86.00	1.4	63,549	0.00%
2022/08/15	54.4	88.00	12	88.72	87.50	42.4	65,024	0.07%
2022/08/12	25	91.33	2	91.05	91.10	23	64,330	0.04%
2022/08/11	16	92.46	5	92.44	91.00	11	64,799	0.02%
2022/08/10	25.1	92.49	8	92.45	91.10	17.1	64,739	0.03%
2022/08/09	6	91.65	27.9	92.10	93.30	-21.9	64,922	-0.03%
2022/08/08	23	89.35	15.3	90.87	91.10	7.7	65,189	0.01%
2022/08/05	11	89.68	26	90.00	90.50	-15	64,822	-0.02%
2022/08/04	3	86.63	14	86.48	87.50	-11	64,639	-0.02%
2022/08/03	6	87.25	13	87.19	87.00	-7	64,774	-0.01%
2022/08/02	19	87.56	14	87.41	87.50	5	65,237	0.01%
2022/08/01	24	89.43	8.1	89.40	90.00	15.9	65,706	0.02%
2022/07/29	30	89.56	72	89.69	89.60	-42	66,156	-0.06%
2022/07/28	9	86.69	6	86.93	86.50	3	66,003	0.00%
2022/07/27	4	87.28	1	87.70	88.20	3	66,676	0.00%
2022/07/26	10	86.37	20	86.21	86.70	-10	66,726	-0.01%
2022/07/25	31.4	87.27	4	87.05	86.90	27.4	67,735	0.04%
2022/07/22	10.6	88.90	21	89.11	89.50	-10.4	67,498	-0.02%
2022/07/21	11	87.97	37.6	87.72	88.30	-26.6	67,386	-0.04%
2022/07/20	29	88.04	38	87.09	86.60	-9	67,091	-0.01%
2022/07/19	58	87.57	70	87.41	87.80	-12	67,290	-0.02%
2022/07/18	5.4	86.33	11	86.63	85.60	-5.6	67,138	-0.01%
2022/07/15	25.3	86.41	3	86.27	86.00	22.3	67,442	0.03%
2022/07/14	13.1	85.50	42	85.15	87.50	-28.9	67,226	-0.04%
2022/07/13	67.3	85.12	56	84.53	83.90	11.3	66,766	0.02%
2022/07/12	37	83.90	72	82.76	82.10	-35	66,490	-0.05%
2022/07/11	58.1	87.80	81	87.52	88.20	-22.9	65,798	-0.03%
2022/07/08	100	86.03	78	86.29	86.50	22	65,521	0.03%
2022/07/07	26.1	81.52	20	81.56	83.20	6.1	64,780	0.01%
2022/07/06	26	81.99	32	82.26	80.30	-6	64,637	-0.01%
2022/07/05	65.1	80.68	78	81.02	82.10	-13	64,396	-0.02%
2022/07/04	10.1	78.95	27	76.82	78.20	-16.9	63,460	-0.03%
2022/07/01	69.3	80.66	95.2	80.64	77.80	-25.8	63,137	-0.04%
2022/06/30	63.3	82.80	41	82.73	82.30	22.3	62,173	0.04%
2022/06/29	114.4	87.23	72	86.83	85.50	42.4	61,324	0.07%	大買/
2022/06/28	83	89.03	80.1	90.23	91.70	2.9	59,592	0.00%
2022/06/27	61.1	85.72	30.3	85.93	86.10	30.8	57,684	0.05%
2022/06/24	399.5	98.40	150.1	98.54	98.30	249.4	56,688	0.44%	大買/大賣/鉅額交易
2022/06/23	106.6	97.62	52	98.32	96.20	54.6	55,115	0.10%	大買/
2022/06/22	36.3	103.89	28	106.18	101.00	8.3	54,660	0.02%
2022/06/21	34.1	109.72	13	109.88	109.50	21.1	53,484	0.04%
2022/06/20	39.8	112.74	18	114.19	111.50	21.8	52,638	0.04%
2022/06/17	12.3	116.81	35.8	118.17	119.50	-23.5	51,241	-0.05%
2022/06/16	34.5	118.94	30	120.25	117.00	4.5	51,178	0.01%
2022/06/15	22	122.91	19	122.29	122.00	3	51,700	0.01%
2022/06/14	13.1	121.50	12	121.92	123.50	1.1	54,011	0.00%
2022/06/13	53.3	122.09	18	122.19	120.50	35.3	58,139	0.06%
2022/06/10	9	125.50	10	126.05	126.00	-1	62,125	0.00%
2022/06/09	35	126.67	6	127.25	126.50	29	64,603	0.04%
2022/06/08	13	129.27	38.2	129.49	130.00	-25.2	64,840	-0.04%
2022/06/07	3.1	127.00	11	127.41	127.00	-7.9	65,936	-0.01%
2022/06/06	6	127.00	4.5	127.41	126.50	1.5	68,012	0.00%
2022/06/02	12.2	126.08	3	126.50	126.50	9.2	70,608	0.01%
2022/06/01	7	126.36	11	125.64	126.00	-4	74,008	-0.01%
2022/05/31	28.3	125.07	26	124.65	124.50	2.3	78,382	0.00%
2022/05/30	13	127.12	12	127.42	127.00	1	79,315	0.00%
2022/05/27	16	127.50	28.1	127.59	128.00	-12.1	79,731	-0.02%
2022/05/26	28.1	126.36	43.3	127.17	125.50	-15.2	80,643	-0.02%
2022/05/25	18.1	126.25	16	126.69	127.00	2.1	81,062	0.00%
2022/05/24	35	127.47	29.1	126.88	125.00	6	81,523	0.01%
2022/05/23	43.5	124.60	100.4	124.92	127.00	-56.9	81,311	-0.07%
2022/05/20	25.2	117.18	12	117.38	117.50	13.2	80,820	0.02%
2022/05/19	60.2	113.83	96	113.49	115.00	-35.8	81,893	-0.04%
2022/05/18	40.1	117.71	8	117.81	117.50	32.1	82,686	0.04%
2022/05/17	25.4	117.87	14	117.07	116.50	11.4	82,835	0.01%
2022/05/16	40	119.53	41	119.32	119.00	-1	82,318	0.00%
2022/05/13	17	123.29	5	123.80	123.50	12	81,633	0.01%
2022/05/12	10	122.95	15	122.20	121.00	-5	82,357	-0.01%
2022/05/11	22.1	125.58	8.7	125.50	124.00	13.5	82,420	0.02%
2022/05/10	22.1	125.37	16.1	125.79	127.50	6	82,463	0.01%
2022/05/09	40.7	127.35	32.1	128.14	126.00	8.6	82,564	0.01%
2022/05/06	29	129.36	45	128.46	130.50	-16	83,956	-0.02%
2022/05/05	10.1	130.30	20	130.40	130.00	-9.9	84,000	-0.01%
2022/05/04	19	130.08	33.9	130.32	130.00	-14.9	83,662	-0.02%
2022/05/03	21.1	125.74	18	125.92	126.50	3.1	83,182	0.00%
2022/04/29	85.3	125.38	103.9	125.68	126.00	-18.7	83,396	-0.02%	大賣/
2022/04/28	4.1	121.86	10	121.15	120.50	-5.9	83,043	-0.01%
2022/04/27	22.4	119.72	29	118.29	121.00	-6.6	83,084	-0.01%
2022/04/26	30.1	122.17	8.1	121.88	121.00	22.1	83,162	0.03%
2022/04/25	41.5	122.55	36.1	123.54	121.50	5.4	83,168	0.01%
2022/04/22	41.1	126.51	42.1	125.63	126.50	-1	82,614	0.00%
2022/04/21	22	125.86	32.3	125.80	125.00	-10.3	82,619	-0.01%
2022/04/20	32	123.88	17.3	123.85	123.50	14.7	82,611	0.02%
2022/04/19	28.1	123.64	105	123.07	123.00	-76.9	82,899	-0.09%	大賣/
2022/04/18	79.2	122.82	38.2	121.08	121.00	41	83,044	0.05%
2022/04/15	14.2	122.87	4	123.38	124.00	10.2	83,260	0.01%
2022/04/14	7.4	123.71	5.2	124.02	122.00	2.2	83,333	0.00%
2022/04/13	8.1	122.88	19	123.71	124.50	-10.9	83,224	-0.01%
2022/04/12	21.4	120.45	2.1	120.50	120.00	19.3	83,001	0.02%
2022/04/11	13.1	122.54	12	123.38	121.50	1.1	82,677	0.00%
2022/04/08	15	122.70	20	123.10	124.00	-5	83,699	-0.01%
2022/04/07	18.8	120.66	16	119.75	119.00	2.8	84,236	0.00%
2022/04/06	12.7	123.92	26	123.54	123.50	-13.3	83,973	-0.02%
2022/04/01	7.5	125.87	18	126.06	126.50	-10.5	84,317	-0.01%
2022/03/31	43.1	124.01	2	124.50	124.50	41.1	83,818	0.05%
2022/03/30	12.1	124.17	12	124.92	124.00	0.1	83,671	0.00%
2022/03/29	9.2	124.54	12	124.71	123.50	-2.8	83,578	0.00%
2022/03/28	18.5	120.41	15.9	121.08	122.50	2.6	83,389	0.00%
2022/03/25	90	124.39	34	123.88	122.00	56	83,417	0.07%
2022/03/24	46.2	129.15	6	128.75	128.00	40.2	82,453	0.05%
2022/03/23	9.1	130.00	25.2	130.66	130.50	-16.1	82,569	-0.02%
2022/03/22	38.1	130.30	13	130.58	129.50	25.1	82,630	0.03%
2022/03/21	28.1	130.62	29	129.76	131.50	-0.9	83,027	0.00%
2022/03/18	60.6	130.40	34.2	129.84	130.00	26.4	83,743	0.03%
2022/03/17	98.5	130.84	81.1	131.01	133.00	17.4	83,304	0.02%
2022/03/16	150.8	129.62	159	126.47	127.00	-8.2	81,632	-0.01%	大買/大賣/
2022/03/15	112.6	132.67	81.1	133.53	130.00	31.5	77,870	0.04%	大買/
2022/03/14	33	131.23	61.3	131.22	132.50	-28.2	75,063	-0.04%
2022/03/11	9.1	125.45	26.6	125.40	125.50	-17.5	74,144	-0.02%
2022/03/10	29.2	126.53	33.1	126.10	124.00	-3.9	74,720	-0.01%
2022/03/09	58.5	122.55	107.2	122.61	125.50	-48.7	74,426	-0.07%	大賣/
2022/03/08	129.9	119.46	93	121.41	118.00	36.9	75,309	0.05%	大買/
2022/03/07	214.7	128.87	183.2	127.90	125.50	31.5	73,027	0.04%	大買/大賣/
2022/03/04	275.6	135.41	408.1	132.51	133.00	-132.5	70,755	-0.19%	大買/大賣/鉅額交易
2022/03/03	46.1	124.07	35.3	123.57	125.00	10.8	67,329	0.02%
2022/03/02	122.2	121.34	103.2	119.88	120.50	19	67,365	0.03%	大買/大賣/
2022/03/01	21.1	119.62	40.1	119.59	120.50	-19	67,492	-0.03%
2022/02/25	82.1	115.65	33.2	116.42	115.50	48.9	66,518	0.07%
2022/02/24	23.3	112.95	34	113.79	112.50	-10.7	66,509	-0.02%
2022/02/23	10.2	115.65	37	115.59	116.00	-26.9	66,667	-0.04%
2022/02/22	61.2	114.13	53	115.44	113.50	8.2	66,784	0.01%
2022/02/21	53.3	118.98	56	119.77	119.50	-2.7	66,056	0.00%
2022/02/18	42.1	115.90	20	115.45	116.50	22.1	65,633	0.03%
2022/02/17	7	112.71	18.1	112.70	112.00	-11	65,389	-0.02%
2022/02/16	10	113.25	2	112.75	112.50	8	65,849	0.01%
2022/02/15	1.1	110.59	0	0.00	111.00	1.1	67,216	0.00%
2022/02/14	77	113.71	68.7	111.58	110.50	8.3	69,698	0.01%
2022/02/11	25	113.52	4	113.50	112.00	21	70,922	0.03%
2022/02/10	9	112.94	14	113.39	114.00	-5	73,391	-0.01%
2022/02/09	22.1	113.59	25	112.64	112.00	-2.9	75,972	0.00%
2022/02/08	53.8	111.29	78.9	111.68	112.50	-25	76,404	-0.03%
2022/02/07	28	105.95	47.3	102.57	108.00	-19.3	75,977	-0.03%
2022/01/26	13.1	98.35	19.1	98.60	98.60	-6	77,797	-0.01%
2022/01/25	18.7	97.17	5	96.95	95.10	13.7	78,903	0.02%
2022/01/24	16.3	98.98	9.1	100.19	99.90	7.2	79,863	0.01%
2022/01/21	33.8	100.51	20	100.50	99.00	13.8	81,531	0.02%
2022/01/20	32.8	104.30	1.2	105.00	104.00	31.6	81,873	0.04%
2022/01/19	11.5	105.00	4	103.50	104.00	7.5	82,182	0.01%
2022/01/18	3.1	106.34	25	106.02	106.50	-22	82,578	-0.03%
2022/01/17	9	105.39	23	105.11	105.50	-14	84,025	-0.02%
2022/01/14	12.1	106.34	16.1	105.25	107.50	-4.1	85,320	0.00%
2022/01/13	17.6	107.40	16	107.34	105.00	1.6	85,258	0.00%
2022/01/12	34.7	109.63	12.1	109.75	108.00	22.6	85,586	0.03%
2022/01/11	6.1	112.74	16	112.91	112.00	-9.9	86,061	-0.01%
2022/01/10	21.1	111.01	2	111.25	111.50	19.1	88,288	0.02%
2022/01/07	26	114.29	5	113.70	113.50	21	88,943	0.02%
2022/01/06	12.5	114.89	5	114.70	114.50	7.5	90,871	0.01%
2022/01/05	2.3	115.50	6	115.75	115.00	-3.7	92,607	0.00%
2022/01/04	6.1	115.09	30	114.77	115.50	-23.9	94,435	-0.03%
2022/01/03	40.5	115.25	24	115.19	114.50	16.4	95,492	0.02%
2021/12/30	41.5	121.94	24	121.10	121.00	17.5	96,085	0.02%
2021/12/29	38	124.75	36	126.22	124.50	2	96,956	0.00%
2021/12/28	14	125.39	13	125.62	125.00	1	99,686	0.00%
2021/12/27	3	123.33	0	0.00	122.50	3	102,126	0.00%
2021/12/24	4	123.00	2	123.00	122.50	2	104,474	0.00%
2021/12/23	9	123.94	14	124.00	122.50	-5	104,848	0.00%
2021/12/22	16	124.91	13	124.96	124.00	3	105,445	0.00%
2021/12/21	6	121.75	9	123.83	125.50	-3	106,154	0.00%
2021/12/20	11	122.18	10	121.35	122.00	1	106,601	0.00%
2021/12/17	6	123.92	11	124.64	123.50	-5	107,404	0.00%
2021/12/16	6.1	123.58	48	123.06	122.00	-41.9	107,424	-0.04%
2021/12/15	28.8	121.43	1	122.50	122.50	27.8	107,772	0.03%
2021/12/14	62.4	123.65	23.5	122.25	120.00	38.9	108,598	0.04%
2021/12/13	15.2	127.80	55.1	127.39	127.50	-39.9	107,638	-0.04%
2021/12/10	22.1	125.25	19	125.47	124.00	3.1	107,904	0.00%
2021/12/09	40.2	126.89	50	128.22	128.50	-9.8	108,286	-0.01%
2021/12/08	79.2	128.10	93.4	129.37	127.00	-14.2	108,570	-0.01%
2021/12/07	68.6	126.87	50	127.29	126.50	18.5	108,326	0.02%
2021/12/06	15.4	125.38	73.1	125.96	125.50	-57.7	107,348	-0.05%
2021/12/03	62.2	123.47	52.6	122.81	121.00	9.6	107,425	0.01%
2021/12/02	41.1	121.00	64.5	121.21	122.00	-23.4	108,920	-0.02%
2021/12/01	22	115.50	13.1	115.35	115.00	8.9	108,146	0.01%
2021/11/30	21	113.52	65.1	113.45	115.50	-44.1	109,446	-0.04%
2021/11/29	9.1	110.23	18.1	110.64	110.00	-9	110,108	-0.01%
2021/11/26	95.1	110.80	45.1	111.47	108.50	50	111,251	0.04%
2021/11/25	46	114.87	41.4	114.20	114.50	4.6	111,468	0.00%
2021/11/24	16	111.06	10	111.50	111.00	6	111,235	0.01%
2021/11/23	22.1	111.73	8	112.19	111.00	14.1	112,812	0.01%
2021/11/22	26	109.44	30	111.57	110.50	-4	114,198	0.00%
2021/11/19	32.1	109.50	18.1	108.45	107.50	14	114,975	0.01%
2021/11/18	12	110.46	18	109.81	109.50	-6	117,677	-0.01%
2021/11/17	29	108.27	14	107.93	107.50	15	121,270	0.01%
2021/11/16	20.4	107.92	39	108.55	110.00	-18.6	123,103	-0.02%
2021/11/15	24.1	106.23	24	107.15	105.00	0.1	127,419	0.00%
2021/11/12	41.3	107.98	23.1	107.74	106.50	18.3	131,716	0.01%
2021/11/11	73.2	110.48	59.1	111.92	106.00	14.1	132,977	0.01%
2021/11/10	72.2	117.11	81.5	117.55	115.00	-9.3	135,003	-0.01%
2021/11/09	56.1	117.06	53.7	117.11	116.00	2.4	140,209	0.00%
2021/11/08	29	109.84	75.2	113.01	118.00	-46.1	142,061	-0.03%
2021/11/05	51.1	106.46	20.3	106.99	107.50	30.8	139,337	0.02%
2021/11/04	45.4	110.27	61	109.21	106.00	-15.6	138,354	-0.01%
2021/11/03	67.6	106.30	71.7	106.50	108.50	-4.1	136,510	0.00%
2021/11/02	73	101.42	74.3	101.31	101.50	-1.3	134,128	0.00%
2021/11/01	47	98.94	82.1	98.95	98.00	-35.1	132,545	-0.03%
2021/10/29	85	95.84	75.3	95.13	96.50	9.7	131,175	0.01%
2021/10/28	28.1	91.82	45.1	91.36	90.60	-17.1	129,241	-0.01%
2021/10/27	31.2	89.33	13	89.19	89.30	18.2	128,450	0.01%
2021/10/26	21.4	90.44	27.2	89.68	90.40	-5.8	128,539	0.00%
2021/10/25	49.1	88.39	59.2	89.08	89.50	-10.2	128,190	-0.01%
2021/10/22	86.5	87.11	52	85.60	85.10	34.5	134,285	0.03%
2021/10/21	44	89.74	49.5	89.92	89.30	-5.5	138,034	0.00%
2021/10/20	12.1	89.50	6.1	89.72	88.30	5.9	141,419	0.00%
2021/10/19	35.1	89.73	38.1	89.48	88.00	-3	147,572	0.00%
2021/10/18	40.7	86.30	83.2	86.08	89.00	-42.5	153,817	-0.03%
2021/10/15	28.2	92.82	24.1	92.38	92.30	4.1	158,915	0.00%
2021/10/14	32.2	91.62	40.2	92.07	92.40	-8	165,462	0.00%
2021/10/13	62	90.52	57	90.95	88.50	5	169,792	0.00%
2021/10/12	71	90.17	66.3	89.36	87.40	4.7	178,274	0.00%
2021/10/08	76.2	98.03	82	96.27	96.80	-5.8	182,954	0.00%
2021/10/07	74.4	97.43	42.5	98.42	98.50	32	193,894	0.02%
2021/10/06	57.6	96.02	134.5	94.20	92.50	-76.9	200,591	-0.04%	大賣/
2021/10/05	52	94.70	81.2	96.62	98.20	-29.2	207,184	-0.01%
2021/10/04	113.2	99.47	88.5	100.67	97.20	24.7	213,430	0.01%	大買/
2021/10/01	75.6	110.69	93.1	111.57	108.00	-17.5	221,206	-0.01%
2021/09/30	10	118.40	20	118.03	119.50	-10	228,637	0.00%
2021/09/29	20.5	117.51	23.2	116.68	116.50	-2.7	234,860	0.00%
2021/09/28	23.3	120.02	10	120.06	119.00	13.3	235,128	0.01%
2021/09/27	25	126.42	18.1	127.66	124.50	7	235,404	0.00%
2021/09/24	26.2	125.89	40.2	125.94	126.50	-14	235,906	-0.01%
2021/09/23	2	122.50	6.2	122.58	121.50	-4.2	235,844	0.00%
2021/09/22	43.3	119.99	5	119.80	119.50	38.3	236,684	0.02%
2021/09/17	21.2	122.26	37.6	122.40	123.00	-16.5	237,068	-0.01%
2021/09/16	34.1	119.16	5	119.60	118.00	29.1	236,470	0.01%
2021/09/15	29	118.24	15	119.30	121.50	14	236,838	0.01%
2021/09/14	22.7	120.34	66	121.29	117.50	-43.3	237,316	-0.02%
2021/09/13	18.1	126.28	13.1	127.16	124.50	5	237,488	0.00%
2021/09/10	30.1	121.78	42.2	123.22	125.50	-12.1	246,873	0.00%
2021/09/09	11	120.45	9.1	120.88	121.50	1.9	257,351	0.00%
2021/09/08	31.2	120.23	93.2	120.65	122.00	-62	263,381	-0.02%
2021/09/07	83.1	119.96	60.3	119.90	120.50	22.9	272,442	0.01%
2021/09/06	82.4	115.88	27.1	115.39	113.00	55.3	276,298	0.02%
2021/09/03	68.5	122.87	60.1	120.43	120.50	8.4	281,059	0.00%
2021/09/02	33	125.26	30	125.45	126.00	3	284,216	0.00%
2021/09/01	75.1	127.46	28.3	126.09	125.00	46.9	287,620	0.02%
2021/08/31	61.4	133.34	11	133.55	133.50	50.4	289,436	0.02%
2021/08/30	12.2	137.57	12	138.04	136.00	0.2	296,177	0.00%
2021/08/27	40.2	136.91	25.4	138.32	137.00	14.8	301,757	0.00%
2021/08/26	26.8	137.49	186.1	136.99	140.00	-159.3	307,355	-0.05%	大賣/鉅額交易
2021/08/25	15.2	135.37	47	135.80	138.50	-31.8	313,162	-0.01%
2021/08/24	70.5	138.72	38.1	138.64	134.50	32.4	317,742	0.01%
2021/08/23	58.2	140.38	77.7	140.39	139.50	-19.5	322,119	-0.01%
2021/08/20	64.2	129.59	115.2	128.95	130.50	-50.9	325,644	-0.02%	大賣/
2021/08/19	135.2	132.05	116.3	131.99	126.50	19	335,133	0.01%	大買/大賣/
2021/08/18	71.2	128.55	97.8	131.27	136.50	-26.6	341,307	-0.01%
2021/08/17	75.1	127.62	27.1	127.91	124.50	48	345,747	0.01%
2021/08/16	190.5	134.10	154.1	129.27	126.00	36.4	353,207	0.01%	大買/大賣/
2021/08/13	264.7	135.03	125.2	136.30	133.00	139.4	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	58.5	126.79	76.3	127.50	133.50	-17.8	361,288	0.00%
2021/08/11	38.1	123.53	1.1	117.27	125.00	37	362,298	0.01%
2021/08/10	3.3	130.27	0	0.00	130.00	3.3	366,350	0.00%
2021/08/09	4.3	132.38	22	134.52	132.50	-17.8	375,355	0.00%
2021/08/06	2.2	131.90	2	134.50	131.00	0.2	385,819	0.00%
2021/08/05	0	125.50	2.1	125.82	125.50	-2.1	394,945	0.00%
2021/08/04	0	0.00	1.2	128.22	129.00	-1.2	400,626	0.00%
2021/08/03	0.2	126.00	6.2	124.78	126.00	-6	409,286	0.00%
2021/08/02	1.1	120.06	20	115.00	120.00	-18.9	416,150	0.00%
2021/07/30	18.5	125.19	5.1	130.25	117.00	13.4	423,521	0.00%
2021/07/29	2.1	123.93	99.6	127.77	129.50	-97.5	430,617	-0.02%
2021/07/28	194.7	118.07	207	117.62	118.00	-12.3	438,242	0.00%	大買/大賣/
2021/07/27	181	125.85	118.4	127.62	122.50	62.6	443,452	0.01%	大買/大賣/
2021/07/26	103.1	141.11	75.2	140.78	136.00	27.9	443,188	0.01%	大買/
2021/07/23	241	144.27	257.9	145.25	145.50	-16.9	444,634	0.00%	大買/大賣/
2021/07/22	177.3	141.99	128.4	143.18	140.50	48.9	444,272	0.01%	大買/大賣/
2021/07/21	182.5	161.98	166.5	162.79	153.50	16	443,347	0.00%	大買/大賣/
2021/07/20	301	177.71	290.4	174.26	170.50	10.6	438,485	0.00%	大買/大賣/
2021/07/19	251.2	193.19	305.1	190.99	188.00	-53.9	437,498	-0.01%	大買/大賣/
2021/07/16	256.4	188.21	220.5	187.94	188.00	35.9	431,890	0.01%	大買/大賣/
2021/07/15	130.4	173.78	155.1	172.84	179.00	-24.7	421,928	-0.01%	大買/大賣/
2021/07/14	428.9	168.25	535.9	167.11	163.00	-107	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	416.3	189.29	291.5	184.92	176.00	124.8	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	332.8	204.10	325.5	199.20	195.50	7.3	395,926	0.00%	大買/大賣/
2021/07/09	315.7	206.45	262	203.68	195.50	53.7	387,845	0.01%	大買/大賣/
2021/07/08	405.5	209.16	412.9	211.10	216.50	-7.4	379,248	0.00%	大買/大賣/
2021/07/07	408.3	220.81	257.4	217.64	210.00	150.9	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	87.6	210.33	141.5	210.80	216.50	-54	359,596	-0.02%	大賣/
2021/07/05	35.4	187.16	81.7	189.34	197.00	-46.3	353,712	-0.01%
2021/07/02	49.9	192.07	61.3	191.57	191.00	-11.5	356,844	0.00%
2021/07/01	44.4	193.04	62.6	194.30	196.00	-18.3	356,879	-0.01%
2021/06/30	71.8	171.48	85.9	177.03	182.50	-14.1	356,519	0.00%
2021/06/29	62.4	167.26	44.3	167.11	166.00	18.1	356,354	0.01%
2021/06/28	26.9	161.62	46.7	162.70	166.00	-19.7	356,036	-0.01%
2021/06/25	37.9	150.98	67.4	151.71	151.00	-29.5	355,308	-0.01%
2021/06/24	51.2	144.76	52.1	144.69	149.00	-0.9	355,062	0.00%
2021/06/23	129.9	141.83	103.5	141.65	139.50	26.3	354,532	0.01%	大買/大賣/
2021/06/22	57.3	158.01	40.2	160.06	154.50	17.2	353,074	0.00%
2021/06/21	318.1	156.83	327.1	158.16	158.50	-9	352,224	0.00%	大買/大賣/
2021/06/18	346.4	145.70	337.3	146.80	149.50	9.1	343,265	0.00%	大買/大賣/
2021/06/17	150.9	130.46	166.2	131.65	140.50	-15.4	335,123	0.00%	大買/大賣/
2021/06/16	298.1	132.81	236	132.78	130.00	62.1	333,803	0.02%	大買/大賣/
2021/06/15	185.6	122.34	258.1	124.51	127.50	-72.5	325,696	-0.02%	大買/大賣/
2021/06/11	222.3	116.22	330.3	116.31	116.00	-107.9	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	159.1	114.58	92	114.43	113.00	67.1	317,997	0.02%	大買/
2021/06/08	84.5	111.74	98.2	111.60	114.50	-13.7	317,367	0.00%
2021/06/07	372.2	110.94	230.1	110.73	107.00	142.2	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	103.5	116.07	170.5	116.09	115.50	-67	310,473	-0.02%	大買/大賣/
2021/06/03	171.2	114.00	168.3	114.84	112.50	2.9	305,815	0.00%	大買/大賣/
2021/06/02	222.5	113.85	185.4	113.87	111.00	37.1	300,491	0.01%	大買/大賣/
2021/06/01	179.9	105.72	294.2	107.13	112.50	-114.3	294,111	-0.04%	大買/大賣/鉅額交易
2021/05/31	302.5	108.20	241.3	110.20	102.50	61.2	289,013	0.02%	大買/大賣/
2021/05/28	204.9	107.31	227	107.36	108.00	-22.1	284,171	-0.01%	大買/大賣/
2021/05/27	394.7	101.90	378.2	101.95	103.00	16.5	282,340	0.01%	大買/大賣/
2021/05/26	384	94.84	486.9	95.29	98.80	-102.9	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	396.1	91.38	222.7	91.29	91.00	173.4	264,602	0.07%	大買/大賣/鉅額交易
2021/05/24	340.3	95.13	470.1	95.53	93.10	-129.8	258,762	-0.05%	大買/大賣/鉅額交易
2021/05/21	246.6	88.97	359.7	89.67	91.80	-113.1	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	271.9	83.72	308.3	84.16	83.50	-36.4	249,501	-0.01%	大買/大賣/
2021/05/19	181.9	78.43	166.2	79.10	80.50	15.6	240,679	0.01%	大買/大賣/
2021/05/18	82	71.37	346	72.36	73.20	-264	240,357	-0.11%	大賣/鉅額交易
2021/05/17	298.4	71.02	430.1	69.81	66.60	-131.6	239,398	-0.05%	大買/大賣/鉅額交易
2021/05/14	583.4	77.85	501.3	78.80	74.00	82.1	231,834	0.04%	大買/大賣/
2021/05/13	279.5	80.90	206.3	81.24	79.20	73.2	223,617	0.03%	大買/大賣/
2021/05/12	410.6	91.30	171.2	91.62	87.90	239.5	219,837	0.11%	大買/大賣/鉅額交易
2021/05/11	262.6	99.48	209.6	100.53	97.60	52.9	217,333	0.02%	大買/大賣/
2021/05/10	184.6	96.48	356.5	97.72	100.50	-171.9	211,021	-0.08%	大買/大賣/鉅額交易
2021/05/07	243.3	86.80	236.9	87.71	91.50	6.3	205,669	0.00%	大買/大賣/
2021/05/06	216.7	87.64	193.1	86.87	84.30	23.6	199,980	0.01%	大買/大賣/
2021/05/05	214.2	83.08	192.4	83.58	87.00	21.8	194,188	0.01%	大買/大賣/
2021/05/04	413.5	85.87	248	85.37	80.00	165.5	188,143	0.09%	大買/大賣/鉅額交易
2021/05/03	176.5	85.84	187.2	86.59	87.70	-10.7	178,164	-0.01%	大買/大賣/
2021/04/29	119.2	74.65	138.3	75.56	79.80	-19.1	176,200	-0.01%	大買/大賣/
2021/04/28	220.9	75.44	159.3	75.25	75.00	61.6	175,065	0.04%	大買/大賣/
2021/04/27	193	70.25	185.6	70.98	72.00	7.3	173,347	0.00%	大買/大賣/
2021/04/26	31.1	64.79	57.3	65.74	66.40	-26.2	173,132	-0.02%
2021/04/23	166.3	59.22	265.5	58.30	60.40	-99.3	171,013	-0.06%	大買/大賣/
2021/04/22	20.4	59.27	15.2	61.31	59.60	5.2	164,496	0.00%
2021/04/21	5.8	62.29	41.9	62.07	62.70	-36.1	164,016	-0.02%
2021/04/20	6.1	54.89	13	54.53	57.00	-6.9	164,103	0.00%
2021/04/19	28.1	54.48	40	55.05	55.00	-11.9	164,405	-0.01%
2021/04/16	16.2	50.57	39	47.28	50.60	-22.8	164,100	-0.01%
2021/04/15	3.1	46.57	16	47.21	46.70	-13	164,510	-0.01%
2021/04/14	15	43.21	4	43.41	45.50	11	164,583	0.01%
2021/04/13	16	46.08	1	47.20	44.80	15	164,633	0.01%
2021/04/12	6	46.05	17	45.73	46.10	-11	164,629	-0.01%
2021/04/09	23	42.41	23	41.63	42.75	0	165,508	0.00%
2021/04/08	175.4	46.36	40.6	46.47	46.20	134.8	166,041	0.08%	大買/鉅額交易
2021/04/07	44.1	45.86	18.1	45.15	46.35	26	163,315	0.02%
2021/04/06	69.2	41.69	10.9	42.79	44.15	58.3	167,064	0.03%
2021/04/01	50.1	39.10	20.1	39.58	40.15	30	166,929	0.02%
2021/03/31	13.1	37.38	33.3	37.57	37.70	-20.2	168,610	-0.01%
2021/03/30	29.7	35.08	12.2	34.86	35.40	17.5	170,852	0.01%
2021/03/29	33.1	35.36	9.4	35.27	35.25	23.6	173,799	0.01%
2021/03/26	59.3	32.79	22	33.88	34.00	37.3	177,613	0.02%
2021/03/25	20.8	32.71	9.1	32.73	32.50	11.7	180,526	0.01%
2021/03/24	27.3	33.32	23	33.22	33.80	4.3	183,190	0.00%
2021/03/23	41.4	34.04	69.1	33.34	33.50	-27.7	183,605	-0.02%
2021/03/22	77	35.34	76.2	35.65	35.85	0.8	183,839	0.00%
2021/03/19	140.2	32.48	127.1	32.74	32.60	13.1	183,461	0.01%	大買/大賣/
2021/03/18	55.9	31.58	38	31.69	31.90	17.9	179,519	0.01%
2021/03/17	86.1	30.76	100.5	30.79	31.30	-14.5	178,101	-0.01%
2021/03/16	161	30.56	177	30.20	30.05	-16	175,723	-0.01%	大買/大賣/
2021/03/15	193.5	30.22	142.1	30.59	31.30	51.4	173,929	0.03%	大買/大賣/
2021/03/12	71	29.28	104.1	29.32	29.15	-33.1	171,598	-0.02%	大賣/
2021/03/11	39	28.87	38.1	28.72	28.10	0.9	167,339	0.00%
2021/03/10	87	28.01	132.6	28.14	28.00	-45.6	164,597	-0.03%	大賣/
2021/03/09	37	27.26	8	27.05	27.60	29	162,088	0.02%
2021/03/08	90	26.87	62	26.95	26.80	28	160,756	0.02%
2021/03/05	11	26.64	13	26.26	26.05	-2	159,337	0.00%
2021/03/04	55.1	26.93	49	26.73	26.60	6.1	158,383	0.00%
2021/03/03	70.2	27.16	111	26.88	27.60	-40.8	157,418	-0.03%	大賣/
2021/03/02	142.1	28.85	145	28.97	27.10	-3	155,628	0.00%	大買/大賣/
2021/02/26	43.2	28.10	70	28.33	29.00	-26.8	151,002	-0.02%
2021/02/25	76	28.77	92	28.95	28.50	-16	148,592	-0.01%
2021/02/24	71	28.48	42.2	28.74	27.90	28.8	146,173	0.02%
2021/02/23	244.5	28.88	110.8	29.05	28.25	133.7	142,744	0.09%	大買/大賣/鉅額交易
2021/02/22	23.2	27.87	142.1	27.97	28.15	-118.9	136,924	-0.09%	大賣/鉅額交易
2021/02/19	131.1	25.32	76	25.37	25.60	55.1	134,800	0.04%	大買/
2021/02/18	123	24.84	149.1	25.32	25.55	-26.1	132,533	-0.02%	大買/大賣/
2021/02/17	58	22.17	36.1	22.61	23.65	21.9	127,312	0.02%
2021/02/05	104.2	21.62	57.5	21.54	21.50	46.7	124,684	0.04%	大買/
2021/02/04	66.1	21.99	73	21.94	21.95	-6.9	124,262	-0.01%
2021/02/03	207	21.69	138	21.48	21.60	69	123,587	0.06%	大買/大賣/
2021/02/02	15	20.01	61.1	20.39	20.95	-46.1	119,774	-0.04%
2021/02/01	125.5	19.17	129.3	19.24	19.05	-3.8	118,145	0.00%	大買/大賣/
2021/01/29	58	20.26	49	20.23	19.75	9	116,569	0.01%
2021/01/28	32	20.89	36	20.89	20.70	-4	115,488	0.00%
2021/01/27	28.4	21.12	7	21.50	20.80	21.4	114,260	0.02%
2021/01/26	34.4	21.97	155	22.06	21.60	-120.6	112,583	-0.11%	大賣/鉅額交易
2021/01/25	225.5	23.41	32	23.31	23.00	193.5	110,642	0.17%	大買/鉅額交易
2021/01/22	92	21.38	98.6	21.40	22.60	-6.6	108,188	-0.01%
2021/01/21	136	21.41	135	21.27	20.85	1	105,576	0.00%	大買/大賣/
2021/01/20	103	20.62	71.5	20.89	20.20	31.5	101,734	0.03%	大買/
2021/01/19	139.1	23.51	98.3	22.80	21.85	40.8	97,764	0.04%	大買/
2021/01/18	1	23.35	1	23.35	23.80	0	93,141	0.00%
2021/01/15	7	23.35	0	0.00	23.35	7	92,675	0.01%
2021/01/14	1	25.00	13	26.18	25.90	-12	92,322	-0.01%
2021/01/13	6	24.25	15	25.12	24.00	-9	91,662	-0.01%
2021/01/12	41	25.70	4	26.08	25.70	37	90,925	0.04%
2021/01/11	9	28.13	12	28.32	28.55	-3	90,036	0.00%
2021/01/08	5	26.24	28	26.21	27.30	-23	89,573	-0.03%
2021/01/07	3	25.95	13.2	25.95	25.95	-10.2	88,545	-0.01%
2021/01/06	43.5	31.12	23	31.00	28.80	20.5	87,849	0.02%
2021/01/05	4	31.35	33	31.14	32.00	-29	87,095	-0.03%
2021/01/04	79.7	31.34	37.5	31.54	32.15	42.2	86,404	0.05%
2020/12/31	38	28.23	60	28.20	29.25	-22	84,864	-0.03%
2020/12/30	60	26.99	62	27.00	27.50	-2	83,413	0.00%
2020/12/29	213	27.59	154.7	27.71	27.90	58.3	81,779	0.07%	大買/大賣/
2020/12/28	91	24.65	11.5	25.40	25.40	79.5	76,844	0.10%
2020/12/25	52.2	22.83	117.1	23.04	23.10	-64.9	75,571	-0.09%	大賣/
2020/12/24	104.3	20.30	51	20.52	21.00	53.3	72,724	0.07%	大買/
2020/12/23	55	18.79	60.1	18.82	20.40	-5.1	69,285	-0.01%
2020/12/22	124.1	19.00	101	19.05	18.55	23.1	65,900	0.04%	大買/大賣/
2020/12/21	77	18.12	62	18.58	18.95	15	61,267	0.02%
2020/12/18	12	16.66	83	16.87	17.25	-71	57,813	-0.12%
2020/12/17	18	15.76	156	15.58	15.70	-138	54,615	-0.25%	大賣/鉅額交易
2020/12/16	52	15.55	79.2	15.64	15.85	-27.2	53,429	-0.05%
2020/12/15	61	15.75	27	15.83	15.55	34	51,443	0.07%
2020/12/14	20	14.38	18	14.60	15.05	2	47,680	0.00%
2020/12/11	176	14.05	25	13.77	13.70	151	45,914	0.33%	大買/鉅額交易
2020/12/10	34	14.50	2	14.50	14.35	32	44,395	0.07%
2020/12/09	35	14.50	81.1	14.06	14.40	-46.1	43,318	-0.11%
2020/12/08	75	13.67	63	13.91	14.05	12	41,790	0.03%
2020/12/07	3	12.88	1	12.70	12.85	2	39,863	0.01%
2020/12/04	1	12.80	4	12.71	12.85	-3	39,614	-0.01%
2020/12/03	9	12.84	4	13.00	12.75	5	39,836	0.01%
2020/12/02	37	13.06	10	12.99	12.90	27	39,983	0.07%
2020/12/01	7	12.81	81	12.80	13.05	-74	39,773	-0.19%
2020/11/30	14	13.48	5	13.46	13.25	9	39,186	0.02%
2020/11/27	10	13.54	17	13.51	13.60	-7	38,799	-0.02%
2020/11/26	91	13.71	15	13.73	13.55	76	39,024	0.19%
2020/11/25	12.8	13.52	12	13.60	13.60	0.8	37,940	0.00%
2020/11/24	27.5	13.19	50	13.06	13.05	-22.5	36,503	-0.06%
2020/11/23	5	12.95	11	13.00	13.00	-6	36,077	-0.02%
2020/11/20	13	12.77	7	12.80	12.80	6	36,061	0.02%
2020/11/19	4.5	12.88	32	12.75	12.75	-27.5	35,891	-0.08%
2020/11/18	83	12.82	84	12.93	13.00	-1	35,285	0.00%
2020/11/17	73	12.19	11	12.43	12.50	62	34,088	0.18%
2020/11/16	13	12.51	10	12.54	12.50	3	33,507	0.01%
2020/11/13	29	12.42	31	12.39	12.50	-2	32,987	-0.01%
2020/11/12	65	12.60	68	12.99	12.35	-3	32,192	-0.01%
2020/11/11	58	13.17	113	13.12	13.55	-55	31,069	-0.18%	大賣/
2020/11/10	99	13.97	396	13.89	13.60	-297	29,680	-1.00%	大賣/鉅額交易
2020/11/09	32.1	13.45	57	13.88	14.10	-24.9	27,977	-0.09%
2020/11/06	12	12.58	107	12.63	12.90	-95	26,436	-0.36%	大賣/
2020/11/05	43	12.29	0	0.00	12.25	43	25,773	0.17%
2020/11/04	5	11.88	28	11.93	12.50	-23	25,082	-0.09%
2020/11/03	5	11.70	1	11.80	11.75	4	24,036	0.02%
2020/11/02	81	11.70	8.3	11.74	11.60	72.7	23,624	0.31%
2020/10/30	9.2	11.71	10	11.68	11.50	-0.8	23,097	0.00%
2020/10/29	5	11.45	60	11.12	11.60	-55	22,271	-0.25%
2020/10/28	1	11.40	1	11.45	11.45	0	21,599	0.00%
2020/10/27	22	11.81	9.5	11.70	12.00	12.5	20,898	0.06%
2020/10/26	22	11.85	50	12.09	12.10	-28	19,703	-0.14%
2020/10/23	1	11.00	35	10.73	11.00	-34	17,875	-0.19%
2020/10/22	1	10.50	0	0.00	10.45	1	17,349	0.01%
2020/10/21	0	0.00	3	10.55	10.55	-3	17,269	-0.02%
2020/10/20	0	0.00	1	10.60	10.60	-1	17,162	-0.01%
2020/10/19	1	10.55	10	10.60	10.45	-9	16,970	-0.05%
2020/10/16	30	10.51	0	0.00	10.40	30	16,824	0.18%
2020/10/15	2	10.20	50	10.40	10.40	-48	16,513	-0.29%
2020/10/14	5	10.15	100	10.15	10.20	-95	16,227	-0.59%
2020/10/13	145	10.24	4	10.23	10.25	141	16,135	0.87%	大買/鉅額交易
2020/10/12	0	0.00	1	9.97	10.00	-1	15,831	-0.01%
2020/10/08	0	0.00	76	9.99	10.05	-76	15,745	-0.48%
2020/10/07	2	10.25	0	0.00	10.20	2	15,616	0.01%
2020/10/06	0	0.00	26	10.05	10.15	-26	15,419	-0.17%
2020/10/05	4	9.96	1	10.10	10.15	3	15,248	0.02%
2020/09/29	64	9.60	21	9.78	9.61	43	14,902	0.29%
2020/09/28	3	9.57	0	0.00	9.45	3	14,780	0.02%
2020/09/25	7	9.49	0	0.00	9.75	7	14,620	0.05%
2020/09/24	12	9.17	3	9.31	9.01	9	14,303	0.06%
2020/09/23	112	9.60	0	0.00	9.44	112	14,123	0.79%	大買/鉅額交易
2020/09/21	1	9.91	90	9.92	9.88	-89	13,649	-0.65%
2020/09/18	0	0.00	1	9.88	9.88	-1	13,530	-0.01%
2020/09/17	3	9.95	0	0.00	9.91	3	13,429	0.02%
2020/09/16	111	9.93	2	9.80	9.81	109	13,283	0.82%	大買/鉅額交易
2020/09/15	5	10.15	0	0.00	10.20	5	12,987	0.04%
2020/09/14	4	10.16	191	10.12	10.10	-187	12,854	-1.45%	大賣/鉅額交易
2020/09/11	196	10.55	208	10.68	10.20	-12	12,460	-0.10%	大買/大賣/
2020/09/10	11	10.99	0	0.00	10.95	11	11,789	0.09%
2020/09/09	2	10.75	0	0.00	11.30	2	11,470	0.02%
2020/09/08	6	11.33	5	11.36	11.25	1	11,174	0.01%
2020/09/07	3	12.03	16	11.71	11.95	-13	10,524	-0.12%
2020/09/04	7	10.98	4	11.40	11.50	3	9,850	0.03%
2020/09/03	5	11.13	0	0.00	11.05	5	9,363	0.05%
2020/09/02	12	10.58	3	10.60	11.00	9	8,900	0.10%
2020/09/01	17	10.57	1	10.80	10.60	16	8,377	0.19%
2020/08/31	10	10.10	30	10.08	10.10	-20	7,563	-0.26%
2020/08/28	0	0.00	1	9.25	9.21	-1	7,152	-0.01%
2020/08/27	1	9.38	11	9.39	9.36	-10	6,942	-0.14%
2020/08/26	20	9.39	9	9.52	9.61	11	6,374	0.17%
2020/08/25	5	8.13	3	8.45	8.74	2	5,435	0.04%
2020/08/21	4	7.83	5	7.95	7.84	-1	4,964	-0.02%
2020/08/20	3	7.99	0	0.00	7.67	3	4,796	0.06%
2020/08/19	2	8.41	1	8.63	8.24	1	4,517	0.02%
2020/08/18	8	8.52	1	8.37	8.43	7	4,353	0.16%
2020/08/17	301	8.75	0	0.00	8.62	301	4,208	7.15%	大買/鉅額交易
2020/08/14	56	8.48	4	8.59	8.59	52	3,969	1.31%
2020/08/13	5	7.92	4	7.76	7.89	1	3,491	0.03%
2020/08/12	90	7.45	1	7.40	7.69	89	3,270	2.72%
2020/08/11	217	7.56	0	0.00	7.81	217	2,909	7.46%	大買/鉅額交易
2020/08/10	62	6.63	0.3	7.10	7.10	61.7	2,437	2.53%
2020/07/29	0	0.00	1	6.13	6.24	-1	2,228	-0.04%
2020/07/16	0	0.00	3	6.38	6.42	-3	2,964	-0.10%
2020/07/15	3	6.35	0	0.00	6.35	3	2,972	0.10%
2020/07/08	0	0.00	1	6.68	6.65	-1	3,117	-0.03%
2020/06/29	0	0.00	3	6.46	6.47	-3	3,134	-0.10%
2020/06/24	1	6.57	0	0.00	6.54	1	3,136	0.03%
2020/06/22	3	6.59	0	0.00	6.59	3	3,167	0.09%
2020/06/18	0	0.00	2	6.51	6.49	-2	3,187	-0.06%
2020/06/09	2	6.85	0	0.00	6.89	2	3,411	0.06%
2020/06/08	0	0.00	15	6.85	6.85	-15	3,438	-0.44%
2020/06/05	0	0.00	0.2	6.81	6.85	-0.2	3,400	0.00%
2020/05/28	2	6.61	0	0.00	6.53	2	3,287	0.06%
2020/05/26	0	0.00	1.7	6.59	6.61	-1.7	3,299	-0.05%
2020/05/21	10	6.82	2	6.85	6.83	8	3,236	0.25%
2020/05/06	0.1	6.36	10	6.36	6.36	-9.9	3,106	-0.32%
2020/05/05	10	6.43	10	6.41	6.43	0	3,090	0.00%
2020/05/04	10	6.59	0	0.00	6.57	10	3,036	0.33%
2020/04/30	4	6.78	89	6.75	6.77	-85	2,983	-2.85%
2020/04/29	91	6.73	100	6.62	6.79	-9	2,847	-0.32%
2020/04/28	100	6.04	50	6.00	6.25	50	2,604	1.92%
2020/04/27	35	5.65	0	0.00	5.69	35	2,507	1.40%
2020/04/23	0	0.00	1	5.40	5.39	-1	2,451	-0.04%
2020/04/22	0	0.00	35	5.36	5.40	-35	2,438	-1.44%
2020/04/21	0	0.00	10	5.50	5.40	-10	2,429	-0.41%
2020/04/14	5	5.40	0	0.00	5.42	5	2,146	0.23%
2020/04/10	1	5.40	0	0.00	5.50	1	2,095	0.05%
2020/04/08	0	0.00	5	5.17	5.24	-5	2,024	-0.25%
2020/04/07	0	0.00	5	5.10	5.13	-5	1,994	-0.25%
2020/04/01	0	0.00	10	5.05	5.06	-10	1,977	-0.51%
2020/03/27	0.2	5.18	0	0.00	5.18	0.2	1,934	0.01%
2020/03/18	10	4.90	0	0.00	4.96	10	1,726	0.58%
2020/03/13	3	5.65	0	0.00	5.68	3	1,559	0.19%
2020/02/19	1	7.21	0	0.00	7.21	1	1,463	0.07%
2020/02/18	21	6.99	0	0.00	6.99	21	1,442	1.46%
2020/02/13	10	6.60	0	0.00	6.60	10	1,418	0.71%
2020/01/20	5	7.23	0	0.00	7.18	5	1,228	0.41%
2020/01/14	5	7.23	0	0.00	7.22	5	1,213	0.41%
2020/01/08	1	7.27	0	0.00	7.20	1	1,231	0.08%
2019/12/27	0	0.00	0.4	7.15	7.20	-0.4	1,283	-0.03%
2019/12/20	1	7.23	0	0.00	7.23	1	1,330	0.08%
2019/12/18	6	7.36	0	0.00	7.37	6	1,312	0.46%
2019/12/05	5	7.41	0	0.00	7.41	5	1,316	0.38%
2019/11/19	0	0.00	4	7.03	7.02	-4	1,182	-0.34%
2019/11/13	0	0.00	25	7.48	7.45	-25	1,120	-2.23%
2019/11/05	0	0.00	1	7.57	7.58	-1	1,237	-0.08%
2019/10/31	0	0.00	0	7.56	7.58	0	1,292	0.00%
2019/10/22	5	7.73	0	0.00	7.75	5	1,456	0.34%
2019/09/24	0	0.00	23.4	7.91	7.90	-23.4	2,362	-0.99%
2019/09/06	1	8.00	0	0.00	8.03	1	2,443	0.04%
2019/08/15	1	7.85	0	0.00	7.90	1	2,386	0.04%
2019/07/12	1	8.70	0	0.00	8.70	1	1,705	0.06%
2019/07/09	0	0.00	2.1	8.40	8.40	-2.1	1,698	-0.12%
2019/07/02	0	0.00	1.2	8.18	8.20	-1.2	1,536	-0.08%
2019/06/24	0	0.00	0.5	8.17	8.21	-0.5	1,573	-0.03%
2019/06/21	0	0.00	0.8	8.10	8.15	-0.8	1,585	-0.05%
2019/06/20	1	8.29	0	0.00	8.25	1	1,595	0.06%
2019/06/14	0	0.00	2	8.08	8.09	-2	1,586	-0.13%
2019/06/11	0	0.00	0	7.95	8.00	0	1,605	0.00%
2019/05/24	0	0.00	1	8.07	8.04	-1	1,814	-0.06%
2019/05/23	2	8.04	0	0.00	8.06	2	1,881	0.11%
2019/05/03	0	0.00	5	8.95	8.90	-5	1,735	-0.29%
2019/04/22	1	9.00	0	0.00	8.93	1	1,732	0.06%
2019/04/15	0	0.00	6	8.86	8.83	-6	1,638	-0.37%
2019/03/29	0	0.00	4.3	8.67	8.65	-4.3	1,651	-0.26%
2019/03/28	0	0.00	3	8.57	8.61	-3	1,672	-0.18%
2019/03/27	0	0.00	3	8.57	8.58	-3	1,704	-0.18%
2019/03/14	1	8.87	0	0.00	8.87	1	1,984	0.05%
2019/02/27	3	9.21	0	0.00	9.23	3	2,427	0.12%
2019/02/25	0	0.00	5	9.11	9.12	-5	2,357	-0.21%
2019/02/15	0	0.00	2	8.82	8.82	-2	2,290	-0.09%
2019/02/11	2	8.88	0	0.00	8.81	2	2,383	0.08%
2019/01/03	130	8.80	0	0.00	8.80	130	3,204	4.06%	大買/鉅額交易
2018/12/27	0	0.00	5	8.75	8.75	-5	3,225	-0.16%
2018/12/22	2	8.98	0	0.00	8.99	2	3,154	0.06%
2018/12/17	5	9.26	0	0.00	9.41	5	3,083	0.16%
2018/12/14	3	8.94	0	0.00	8.99	3	2,956	0.10%
2018/12/04	0	0.00	88	9.12	9.06	-88	2,838	-3.10%
2018/12/03	88	9.04	0	0.00	9.00	88	2,786	3.16%
2018/11/29	0	0.00	3	9.14	8.94	-3	2,650	-0.11%
2018/11/01	0	0.00	2	8.54	8.55	-2	2,600	-0.08%
2018/10/30	2	8.09	10	8.12	8.30	-8	2,581	-0.31%
2018/10/29	0	0.00	2	8.08	8.09	-2	2,535	-0.08%
2018/10/26	0	0.00	1	8.34	8.35	-1	2,524	-0.04%
2018/10/18	0.5	8.32	0	0.00	8.37	0.5	2,252	0.02%
2018/10/11	0	0.00	1	8.05	7.58	-1	2,146	-0.05%
2018/10/09	0	0.00	1	8.40	8.38	-1	2,086	-0.05%
2018/10/08	1	8.40	0	0.00	8.41	1	2,071	0.05%
2018/08/23	0	0.00	10	8.92	8.96	-10	3,417	-0.29%
2018/08/22	0	0.00	10	8.79	8.79	-10	3,439	-0.29%
2018/08/21	4	8.68	5	8.65	8.69	-1	3,508	-0.03%
2018/08/16	3	8.42	0	0.00	8.41	3	3,620	0.08%
2018/08/14	0	0.00	1	8.65	8.63	-1	3,676	-0.03%
2018/08/13	5	8.63	0	0.00	8.62	5	3,732	0.13%
2018/08/02	0	0.00	10	9.15	9.13	-10	4,165	-0.24%
2018/07/24	0	0.00	8	9.32	9.38	-8	4,492	-0.18%
2018/07/09	0	0.00	0.5	8.73	8.78	-0.5	4,625	-0.01%
2018/07/06	5	8.80	0	0.00	8.73	5	4,603	0.11%
2018/07/05	3	8.89	0	0.00	8.79	3	4,609	0.07%
2018/07/04	10	8.90	0	0.00	8.90	10	4,605	0.22%
2018/06/26	3	9.08	0	0.00	9.22	3	4,471	0.07%
2018/06/25	5	9.41	0	0.00	9.33	5	4,410	0.11%
2018/06/22	1	9.50	5	9.52	9.47	-4	4,403	-0.09%
2018/06/20	0	0.00	2	9.83	9.69	-2	4,411	-0.05%
2018/06/15	20	9.85	0	0.00	9.76	20	4,407	0.45%
2018/06/13	10	9.92	0	0.00	9.79	10	4,379	0.23%
2018/06/12	0	0.00	10	9.87	9.88	-10	4,309	-0.23%
2018/06/08	15	9.62	0	0.00	9.60	15	4,190	0.36%
2018/06/05	0	0.00	3	9.41	9.42	-3	4,160	-0.07%
2018/05/31	1	9.44	0	0.00	9.49	1	4,053	0.03%
2018/05/18	0	0.00	20	9.18	9.17	-20	4,578	-0.44%
2018/05/17	5.5	9.39	0	0.00	9.29	5.5	4,805	0.11%
2018/05/16	20	9.50	12	9.48	9.50	8	4,906	0.16%
2018/05/15	1	9.65	3	9.66	9.62	-2	4,955	-0.04%
2018/05/14	13	9.65	0	0.00	9.61	13	5,161	0.25%
2018/05/09	0.4	10.35	0	0.00	10.35	0.4	4,947	0.01%
2018/04/27	10	10.00	0	0.00	10.05	10	4,992	0.20%
2018/04/11	5	10.40	0	0.00	10.35	5	5,847	0.09%
2018/04/09	0	0.00	240	10.35	10.35	-240	6,390	-3.76%	大賣/鉅額交易
2018/03/21	5	10.85	0	0.00	10.80	5	7,638	0.07%
2018/03/20	0	0.00	1	10.95	10.90	-1	7,639	-0.01%
2018/03/19	1	10.95	0	0.00	10.95	1	7,698	0.01%
2018/03/15	0	0.00	5	10.95	10.85	-5	7,682	-0.07%
2018/02/27	2	10.45	0	0.00	10.40	2	8,617	0.02%
2018/02/21	5	10.00	0	0.00	10.15	5	8,486	0.06%
2018/02/09	0	0.00	2	9.70	9.80	-2	8,411	-0.02%
2018/02/06	0	0.00	1.5	10.53	10.60	-1.5	7,923	-0.02%
2018/02/05	0	0.00	1	11.35	11.40	-1	7,757	-0.01%
2018/02/02	0	0.00	43.4	11.55	11.55	-43.4	7,902	-0.55%
2018/01/25	5	11.75	0	0.00	11.70	5	8,245	0.06%
2018/01/23	20	11.70	0	0.00	11.60	20	8,132	0.25%
2018/01/18	0	0.00	0.1	11.85	11.90	-0.1	8,265	0.00%
2018/01/10	5	12.00	10	12.05	12.00	-5	8,512	-0.06%
2018/01/09	225	12.30	0	0.00	12.20	225	8,468	2.66%	大買/鉅額交易
2018/01/08	15	12.25	3	12.25	12.35	12	8,440	0.14%
2018/01/05	20	12.30	0	0.00	12.30	20	8,333	0.24%
2018/01/04	2	12.15	4	12.15	12.15	-2	8,213	-0.02%
2018/01/03	4	12.15	4	12.20	12.15	0	8,162	0.00%
2018/01/02	10	12.24	2	12.50	12.40	8	8,047	0.10%