陽明 (2609)-元大-南勢角券商分點個股進出

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
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079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(已收盤)

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

陽明 (2609)籌碼相關－元大-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角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
2024/04/26	27	49.91	124.5	50.13	51.80	-97.5	31,859	-0.31%	大賣/
2024/04/25	0	0.00	9	46.98	47.10	-9	28,881	-0.03%
2024/04/24	3	46.70	29	46.68	46.70	-26	29,490	-0.09%
2024/04/23	1	45.75	0	0.00	45.85	1	30,084	0.00%
2024/04/22	56	46.79	28.1	46.70	45.60	27.9	31,047	0.09%
2024/04/19	9	45.36	12.1	44.58	45.15	-3.1	31,099	-0.01%
2024/04/18	2	43.75	4	43.85	43.80	-2	31,794	-0.01%
2024/04/17	3	44.02	2	44.20	43.95	1	32,544	0.00%
2024/04/16	14.1	44.07	2.5	43.80	43.80	11.6	35,643	0.03%
2024/04/15	0	44.50	11	45.27	45.20	-11	38,172	-0.03%
2024/04/12	0	0.00	2	44.95	45.20	-2	39,648	-0.01%
2024/04/11	2	45.05	3	45.05	45.00	-1	42,860	0.00%
2024/04/10	1	44.50	1	45.30	44.40	0	47,471	0.00%
2024/04/09	0.1	45.09	1.3	45.25	44.95	-1.2	49,252	0.00%
2024/04/08	1	43.65	5	43.93	45.10	-4	51,653	-0.01%
2024/04/03	1.1	43.86	0	0.00	43.80	1.1	51,965	0.00%
2024/04/02	3	44.25	1	44.25	44.45	2	52,810	0.00%
2024/03/29	1	44.45	0	0.00	44.40	1	57,040	0.00%
2024/03/28	5.2	44.30	1	44.20	44.10	4.2	61,145	0.01%
2024/03/27	2	44.20	8	44.24	44.15	-6	66,969	-0.01%
2024/03/26	19.2	44.83	8	44.58	44.15	11.2	72,282	0.02%
2024/03/25	3.2	45.57	2	45.73	45.60	1.2	74,413	0.00%
2024/03/22	19	45.23	1.4	45.13	45.15	17.6	78,776	0.02%
2024/03/21	1	45.65	2	45.91	45.45	-1	82,392	0.00%
2024/03/20	3	45.27	3.3	45.21	44.95	-0.3	82,759	0.00%
2024/03/19	2	45.28	3	45.73	45.30	-1	82,606	0.00%
2024/03/18	29.1	45.07	21	45.17	45.15	8.1	82,626	0.01%
2024/03/15	20.2	45.90	61.8	45.40	46.50	-41.6	82,622	-0.05%
2024/03/14	4	47.86	1	47.90	47.75	3	81,884	0.00%
2024/03/13	1	48.70	3	49.12	48.70	-2	81,628	0.00%
2024/03/12	2.2	48.99	4	48.99	48.95	-1.8	81,399	0.00%
2024/03/11	4	48.44	2	48.48	48.60	2	81,293	0.00%
2024/03/08	22	48.50	15.2	48.28	47.55	6.9	81,533	0.01%
2024/03/07	13	48.40	6	48.31	48.00	7	81,653	0.01%
2024/03/06	2	48.20	4	48.05	48.00	-2	81,835	0.00%
2024/03/05	3	49.00	3	49.23	48.60	0	81,797	0.00%
2024/03/04	7	48.32	6	48.82	48.90	1	81,501	0.00%
2024/03/01	1	49.15	1	49.15	49.15	0	81,079	0.00%
2024/02/29	6	49.58	14	49.83	49.85	-8	80,766	-0.01%
2024/02/27	18	48.99	14	49.08	48.55	4	80,194	0.01%
2024/02/26	5.1	48.94	1.3	49.16	48.70	3.7	79,816	0.00%
2024/02/23	31.1	49.41	35.7	49.57	49.10	-4.6	79,548	-0.01%
2024/02/22	21.1	49.79	44.2	49.33	49.95	-23.1	79,046	-0.03%
2024/02/21	38.9	48.87	22	48.99	48.35	16.8	77,991	0.02%
2024/02/20	9	47.64	29.3	47.68	48.15	-20.3	76,991	-0.03%
2024/02/19	30.1	46.91	5	46.95	46.90	25.1	76,623	0.03%
2024/02/16	7.1	47.21	3.2	47.18	46.90	3.9	76,622	0.01%
2024/02/15	16.1	45.92	11	46.35	46.65	5.1	76,927	0.01%
2024/02/05	14	47.54	0.1	47.70	47.30	14	76,416	0.02%
2024/02/02	11.2	47.95	8	47.90	47.75	3.2	76,221	0.00%
2024/02/01	12	48.93	13	48.98	49.15	-1	75,807	0.00%
2024/01/31	13.1	48.24	9.1	47.84	47.85	4	75,447	0.01%
2024/01/30	18	48.51	15	48.79	48.50	3	75,144	0.00%
2024/01/29	14	48.90	25	48.73	48.80	-11	75,025	-0.01%
2024/01/26	20	49.30	16	49.10	48.90	4	74,848	0.01%
2024/01/25	17	49.54	7	49.32	49.25	10	74,575	0.01%
2024/01/24	13	50.05	44	50.37	49.80	-31	74,259	-0.04%
2024/01/23	33	49.81	8.1	49.56	49.45	25	73,968	0.03%
2024/01/22	22	49.40	21.2	49.44	49.80	0.8	73,435	0.00%
2024/01/19	67	50.52	80	50.60	50.90	-13	72,698	-0.02%
2024/01/18	51	50.88	54.1	51.03	51.30	-3.1	72,119	0.00%
2024/01/17	38	50.60	38	50.65	49.75	0	71,254	0.00%
2024/01/16	44	51.40	20	51.92	51.10	24	70,167	0.03%
2024/01/15	60.3	52.39	82	52.64	52.20	-21.7	69,052	-0.03%
2024/01/12	19	51.16	35	51.10	51.80	-16	68,101	-0.02%
2024/01/11	26	49.43	21.9	49.50	49.30	4.1	66,573	0.01%
2024/01/10	54.8	49.19	61	50.16	48.80	-6.2	65,947	-0.01%
2024/01/09	45.5	51.94	25.1	51.42	51.70	20.5	62,747	0.03%
2024/01/08	16.3	56.99	12.3	57.29	56.50	4	59,929	0.01%
2024/01/05	54.3	57.89	34	57.96	58.00	20.2	58,241	0.03%
2024/01/04	84	57.75	144.8	57.35	57.30	-60.8	54,924	-0.11%	大賣/
2024/01/03	13	54.19	32	54.27	54.00	-19	50,539	-0.04%
2024/01/02	86.2	54.11	28.1	54.45	53.00	58.1	48,572	0.12%
2023/12/29	29.2	52.21	3	51.83	51.30	26.2	46,003	0.06%
2023/12/28	45	52.27	40	52.53	51.90	5	45,551	0.01%
2023/12/27	15	53.27	28.1	53.66	52.60	-13.1	44,588	-0.03%
2023/12/26	51.3	52.69	85	52.37	52.00	-33.7	43,061	-0.08%
2023/12/25	89.9	52.96	42.1	53.09	51.80	47.8	40,417	0.12%
2023/12/22	170.8	57.22	192.5	57.32	57.50	-21.7	36,363	-0.06%	大買/大賣/
2023/12/21	115	52.86	164.4	53.36	55.40	-49.4	30,431	-0.16%	大買/大賣/
2023/12/20	76.7	49.21	90	50.00	50.40	-13.3	25,050	-0.05%
2023/12/19	100.1	49.56	72.6	49.20	49.30	27.6	22,532	0.12%
2023/12/18	29	46.73	70.6	47.29	47.85	-41.6	18,279	-0.23%
2023/12/15	12	43.86	2	44.25	44.25	10	14,910	0.07%
2023/12/14	2	43.13	1	42.95	42.75	1	14,410	0.01%
2023/12/13	7.1	43.68	0	0.00	43.20	7.1	14,666	0.05%
2023/12/12	1	44.60	2	44.50	44.00	-1	16,436	-0.01%
2023/12/11	1	44.20	5	44.80	44.00	-4	16,360	-0.02%
2023/12/08	1	43.75	1	43.65	44.00	0	16,264	0.00%
2023/12/07	8.1	43.91	0	0.00	43.70	8.1	16,227	0.05%
2023/12/06	6	44.66	1	44.70	44.65	5	16,207	0.03%
2023/12/05	12	44.92	6	44.73	44.85	6	16,069	0.04%
2023/12/04	18.5	44.76	8.2	44.95	45.15	10.3	15,536	0.07%
2023/12/01	9	42.84	9	42.96	43.30	0	14,717	0.00%
2023/11/30	7	42.14	5	42.00	42.00	2	14,382	0.01%
2023/11/29	22	42.41	12	42.54	42.55	10	14,303	0.07%
2023/11/28	6	42.40	19	42.50	42.65	-13	14,280	-0.09%
2023/11/27	0	0.00	4	41.94	42.00	-4	14,187	-0.03%
2023/11/24	3.1	41.63	5	41.60	41.75	-1.9	14,230	-0.01%
2023/11/22	2	41.60	0	0.00	41.55	2	14,285	0.01%
2023/11/21	1	41.90	1	41.90	41.90	0	14,315	0.00%
2023/11/20	1	41.80	2	41.78	42.00	-1	14,564	-0.01%
2023/11/17	11	41.89	0	0.00	41.80	11	14,695	0.08%
2023/11/16	0	42.15	2	41.95	42.15	-2	14,689	-0.01%
2023/11/15	11	41.55	3	41.67	42.10	8	14,752	0.05%
2023/11/14	9	42.57	8	42.28	41.50	1	15,292	0.01%
2023/11/13	0	0.00	1	41.95	41.45	-1	15,000	-0.01%
2023/11/09	1	41.90	0	0.00	41.85	1	15,399	0.01%
2023/11/08	1	41.91	0	0.00	41.90	1	15,698	0.01%
2023/11/06	1.7	42.10	0	0.00	42.30	1.7	15,975	0.01%
2023/11/03	1	43.20	3	43.10	43.25	-2	15,983	-0.01%
2023/11/02	1	42.55	20	42.60	42.65	-19	16,076	-0.12%
2023/11/01	2	42.10	0	0.00	42.10	2	16,408	0.01%
2023/10/31	0.1	42.80	0	0.00	42.10	0.1	16,745	0.00%
2023/10/30	11	43.21	2	43.25	43.25	9	16,865	0.05%
2023/10/27	0	0.00	2.8	42.81	43.00	-2.8	16,907	-0.02%
2023/10/26	0.2	42.30	0	0.00	42.45	0.2	17,389	0.00%
2023/10/25	2	42.33	0	42.25	42.30	2	17,925	0.01%
2023/10/24	0	0.00	1	42.25	42.20	-1	18,272	-0.01%
2023/10/23	21	42.07	0	0.00	41.95	21	18,667	0.11%
2023/10/20	0	0.00	2	42.05	42.35	-2	18,868	-0.01%
2023/10/19	2	42.65	2	42.45	42.70	0	19,136	0.00%
2023/10/18	1	42.00	0	0.00	42.30	1	19,637	0.01%
2023/10/17	0	42.40	0	0.00	42.25	0	20,006	0.00%
2023/10/16	0	42.22	1	42.00	42.40	-1	20,676	0.00%
2023/10/13	0	0.00	2	42.50	42.55	-2	21,410	-0.01%
2023/10/12	0	42.90	0	42.95	43.10	0	21,726	0.00%
2023/10/11	5.3	43.19	6	43.04	42.55	-0.7	22,300	0.00%
2023/10/05	1	45.00	0	0.00	44.90	1	24,382	0.00%
2023/10/04	1	44.25	1	44.55	44.55	0	24,984	0.00%
2023/10/03	0	0.00	2	44.58	44.10	-2	25,836	-0.01%
2023/10/02	2	44.50	0	0.00	44.45	2	26,366	0.01%
2023/09/27	1	46.10	1	46.45	45.90	0	30,489	0.00%
2023/09/25	0	0.00	2	45.60	45.95	-2	37,459	-0.01%
2023/09/22	0	0.00	1	45.75	45.80	-1	39,241	0.00%
2023/09/20	5	46.43	7	46.59	46.30	-2	39,877	0.00%
2023/09/19	0	0.00	3	45.92	45.85	-3	39,695	-0.01%
2023/09/18	4.2	45.68	6	45.88	45.50	-1.8	39,773	0.00%
2023/09/15	29	46.13	64	46.34	46.45	-35	39,977	-0.09%
2023/09/14	2	44.43	3	44.30	44.60	-1	38,125	0.00%
2023/09/13	8	43.14	0	0.00	43.30	8	38,034	0.02%
2023/09/12	0	0.00	3.5	42.97	43.10	-3.5	38,359	-0.01%
2023/09/11	3.3	42.69	1	42.80	42.50	2.3	38,623	0.01%
2023/09/08	0	0.00	1	42.90	42.65	-1	38,922	0.00%
2023/09/06	3	42.72	0	0.00	42.60	3	39,193	0.01%
2023/09/05	0	0.00	3	43.20	43.30	-3	39,357	-0.01%
2023/09/04	2	42.63	1	42.85	42.90	1	39,782	0.00%
2023/09/01	1	42.15	2	42.43	42.10	-1	39,716	0.00%
2023/08/31	2	42.65	0	0.00	42.25	2	39,828	0.01%
2023/08/30	0	0.00	1	42.55	42.25	-1	39,936	0.00%
2023/08/29	0.1	42.50	2	42.45	42.50	-1.9	40,016	0.00%
2023/08/28	1.1	41.82	0	0.00	42.00	1.1	40,157	0.00%
2023/08/25	12	42.25	2	42.05	42.05	10	40,320	0.02%
2023/08/24	6	42.16	0	0.00	41.95	6	40,373	0.01%
2023/08/23	5	43.46	4	43.44	42.95	1	40,250	0.00%
2023/08/22	0	0.00	3	43.12	43.30	-3	40,211	-0.01%
2023/08/21	1.1	43.15	1	44.20	43.10	0.1	40,225	0.00%
2023/08/18	8	44.64	21.1	44.33	43.90	-13.1	40,110	-0.03%
2023/08/17	3	42.37	18	42.33	42.55	-15	39,468	-0.04%
2023/08/16	23.1	42.48	3	42.37	42.05	20.1	39,345	0.05%
2023/08/15	3.1	43.85	0	43.70	43.60	3.1	39,023	0.01%
2023/08/14	22.2	44.08	3	44.05	44.05	19.2	38,934	0.05%
2023/08/11	2.1	45.16	0	0.00	45.30	2.1	38,727	0.01%
2023/08/10	0	45.75	25	45.41	45.50	-25	38,714	-0.06%
2023/08/09	1.2	46.30	0	0.00	46.00	1.2	38,759	0.00%
2023/08/08	0	0.00	4	46.45	46.40	-4	38,698	-0.01%
2023/08/07	4	46.34	2.1	45.57	46.40	2	38,780	0.01%
2023/08/04	7	47.01	1	46.90	47.15	6	38,682	0.02%
2023/08/02	3	46.33	4	46.51	46.45	-1	38,518	0.00%
2023/08/01	0	0.00	4	46.94	46.80	-4	38,578	-0.01%
2023/07/31	30.1	47.39	2	46.65	46.50	28.1	38,652	0.07%
2023/07/28	4	47.98	5	47.87	47.75	-1	38,349	0.00%
2023/07/27	7	47.00	6	47.04	46.90	1	38,170	0.00%
2023/07/26	2	46.80	11	46.63	46.90	-9	38,213	-0.02%
2023/07/25	5	45.60	0	0.00	45.60	5	38,023	0.01%
2023/07/24	5	46.17	16	45.98	45.75	-11	38,172	-0.03%
2023/07/21	23.3	47.63	9	47.61	47.35	14.3	38,225	0.04%
2023/07/20	11	47.67	20	47.64	48.40	-9	37,923	-0.02%
2023/07/19	10	46.87	3	46.95	46.80	7	37,424	0.02%
2023/07/18	8.1	46.18	11.2	46.82	46.30	-3.2	37,107	-0.01%
2023/07/17	9.2	45.08	2	45.25	45.05	7.2	36,551	0.02%
2023/07/14	14.3	45.19	5.2	44.86	44.60	9.1	36,353	0.03%
2023/07/13	26.8	44.71	14.1	44.58	44.00	12.7	36,109	0.04%
2023/07/12	21	46.78	33.5	47.12	46.25	-12.5	35,144	-0.04%
2023/07/11	16.5	48.49	11.1	48.58	48.40	5.4	34,359	0.02%
2023/07/10	28.2	49.28	23	49.11	48.85	5.2	33,858	0.02%
2023/07/07	10	50.93	7	50.80	50.60	3	33,170	0.01%
2023/07/06	14.2	51.19	5	51.16	51.00	9.2	32,733	0.03%
2023/07/05	103.4	52.11	124	51.74	51.70	-20.6	32,089	-0.06%	大買/大賣/
2023/07/04	40	54.12	16.2	54.19	54.20	23.8	29,285	0.08%
2023/07/03	66.1	68.42	65.9	68.39	69.30	0.2	26,890	0.00%
2023/06/30	77	62.86	67.3	62.49	63.00	9.7	22,631	0.04%
2023/06/29	21.1	60.04	12.4	60.02	60.10	8.7	20,969	0.04%
2023/06/28	19.3	60.57	1	60.40	60.70	18.3	20,607	0.09%
2023/06/27	2	61.25	2	61.10	61.10	0	20,361	0.00%
2023/06/26	4.6	61.53	9	61.62	61.10	-4.4	20,295	-0.02%
2023/06/21	18	61.67	16	61.49	61.50	2	20,189	0.01%
2023/06/20	2.1	63.36	8	63.15	63.20	-5.9	19,866	-0.03%
2023/06/19	14	64.43	7	63.61	63.50	7	19,802	0.04%
2023/06/16	10	64.24	11.7	64.64	64.80	-1.7	19,725	-0.01%
2023/06/15	11.3	64.23	11.5	64.54	64.10	-0.2	19,599	0.00%
2023/06/14	5	64.32	2.9	64.24	64.30	2.1	19,652	0.01%
2023/06/13	4.5	63.01	2	63.20	63.20	2.5	20,100	0.01%
2023/06/12	3	62.40	0	0.00	63.00	3	21,149	0.01%
2023/06/09	5	62.52	2	62.90	62.90	3	22,330	0.01%
2023/06/08	1.7	62.74	15	62.80	62.60	-13.3	23,461	-0.06%
2023/06/07	0	0.00	6	61.55	61.70	-6	26,858	-0.02%
2023/06/06	3.3	61.41	0	0.00	61.70	3.3	27,226	0.01%
2023/06/05	10	61.00	2	61.10	60.90	8	27,587	0.03%
2023/06/02	3.3	61.35	2	61.50	61.50	1.3	27,811	0.00%
2023/06/01	10	60.69	20	60.81	61.40	-10	28,459	-0.04%
2023/05/31	5	61.42	7	61.33	60.80	-2	29,434	-0.01%
2023/05/30	8	61.58	5	61.30	61.30	3	29,898	0.01%
2023/05/29	0	0.00	3	62.13	62.00	-3	30,085	-0.01%
2023/05/26	2.8	61.38	4	61.38	61.30	-1.2	30,598	0.00%
2023/05/25	3	61.33	1	61.20	61.10	2	31,159	0.01%
2023/05/24	2	61.85	1	62.20	61.90	1	31,696	0.00%
2023/05/23	2	61.80	0	0.00	61.70	2	32,291	0.01%
2023/05/22	1	62.10	3	62.10	62.10	-2	32,291	-0.01%
2023/05/19	2.1	61.40	0	0.00	61.30	2.1	32,218	0.01%
2023/05/18	6.7	61.35	2	61.50	61.30	4.7	32,251	0.01%
2023/05/17	4.5	61.35	3	61.47	61.20	1.5	32,327	0.00%
2023/05/16	2.2	60.91	0	0.00	60.90	2.2	32,444	0.01%
2023/05/15	4	60.22	7	59.54	61.20	-3	32,668	-0.01%
2023/05/12	1.1	60.31	1	60.50	60.20	0.1	32,769	0.00%
2023/05/11	5	60.28	0	0.00	60.10	5	32,791	0.02%
2023/05/10	7.1	60.79	30.3	60.94	61.60	-23.2	32,647	-0.07%
2023/05/09	2.7	60.51	0	0.00	60.30	2.7	32,509	0.01%
2023/05/08	6	60.65	0	0.00	60.50	6	32,727	0.02%
2023/05/05	8	61.06	6	60.88	61.20	2	33,125	0.01%
2023/05/04	5	60.66	9	60.88	60.80	-4	33,362	-0.01%
2023/05/03	5.2	60.99	6	61.07	60.70	-0.8	33,379	0.00%
2023/05/02	5	61.66	6	61.67	61.90	-1	33,340	0.00%
2023/04/28	7	62.93	11	62.90	63.10	-4	33,450	-0.01%
2023/04/27	23	61.71	11	61.88	61.70	12	33,449	0.04%
2023/04/26	9.1	62.73	0	0.00	62.40	9.1	33,449	0.03%
2023/04/25	7	64.54	14	64.09	63.70	-7	33,282	-0.02%
2023/04/24	5	64.60	0	0.00	64.70	5	33,348	0.01%
2023/04/21	7.1	65.51	7	65.07	64.90	0.1	33,497	0.00%
2023/04/20	12	66.83	11	66.73	66.40	1	33,407	0.00%
2023/04/19	23	66.32	7	65.80	66.00	16	33,575	0.05%
2023/04/18	17.5	67.03	18	67.74	66.40	-0.5	33,590	0.00%
2023/04/17	12	67.63	12.1	67.65	67.70	-0.1	33,504	0.00%
2023/04/14	3	66.90	13.1	66.84	66.80	-10.1	33,500	-0.03%
2023/04/13	6.1	66.07	9.2	66.50	66.30	-3.1	33,627	-0.01%
2023/04/12	9	66.30	12.2	66.20	66.40	-3.2	33,872	-0.01%
2023/04/11	2	65.70	1	66.10	65.60	1	33,885	0.00%
2023/04/10	19	66.39	4	65.80	65.70	15	34,120	0.04%
2023/04/07	17.1	65.29	4	65.25	65.60	13.1	34,136	0.04%
2023/04/06	12	64.61	2	64.55	64.00	10	34,381	0.03%
2023/03/31	4	63.93	0	0.00	64.30	4	34,969	0.01%
2023/03/30	12	63.42	0	0.00	63.30	12	37,128	0.03%
2023/03/29	11	64.40	10	63.50	63.50	1	38,375	0.00%
2023/03/28	6.1	64.27	1	64.00	64.00	5.1	39,630	0.01%
2023/03/27	0	64.10	6.2	64.00	64.20	-6.2	41,065	-0.02%
2023/03/24	5.2	64.07	7	64.30	64.20	-1.9	43,592	0.00%
2023/03/23	15.6	64.35	15	64.17	64.10	0.6	43,772	0.00%
2023/03/22	4	65.58	1	65.20	65.30	3	43,827	0.01%
2023/03/21	7	65.42	0	0.00	65.10	7	44,274	0.02%
2023/03/20	14.2	65.96	9	65.80	65.80	5.2	44,251	0.01%
2023/03/17	12.5	65.15	0	0.00	65.40	12.5	44,367	0.03%
2023/03/16	13.6	65.27	7.2	65.78	64.70	6.4	44,186	0.01%
2023/03/15	42	67.59	30.1	66.76	66.50	11.9	43,768	0.03%
2023/03/14	11	67.58	10	68.07	67.50	1	43,133	0.00%
2023/03/13	27.2	69.03	16.1	68.96	69.10	11.1	42,354	0.03%
2023/03/10	90.9	68.47	58.2	68.95	68.70	32.7	41,250	0.08%
2023/03/09	2	66.75	4.4	66.95	67.00	-2.4	38,207	-0.01%
2023/03/08	1	66.20	5	66.76	66.30	-4	38,303	-0.01%
2023/03/07	22	67.29	0.5	67.02	67.40	21.5	38,327	0.06%
2023/03/06	29.3	67.52	3.1	67.50	67.50	26.2	38,351	0.07%
2023/03/03	24.1	66.00	13.1	66.60	67.10	11	38,223	0.03%
2023/03/02	4	65.45	19.5	65.42	65.60	-15.5	37,646	-0.04%
2023/03/01	1.2	64.27	1	63.90	63.80	0.2	37,249	0.00%
2023/02/24	7.5	64.42	29	64.62	64.60	-21.5	37,154	-0.06%
2023/02/23	9	63.98	14.2	64.21	64.30	-5.2	36,786	-0.01%
2023/02/22	2	62.80	3.1	62.68	62.60	-1.1	36,541	0.00%
2023/02/21	7	61.99	23.2	62.16	62.80	-16.2	36,156	-0.04%
2023/02/20	2	60.35	3.1	60.14	60.50	-1.1	36,047	0.00%
2023/02/17	7	59.86	1	59.90	59.80	6	36,564	0.02%
2023/02/16	0.2	60.40	2	60.40	60.30	-1.8	37,101	0.00%
2023/02/15	3.2	60.10	1	60.70	60.00	2.2	38,017	0.01%
2023/02/14	2	59.90	6	60.58	60.70	-4	38,376	-0.01%
2023/02/13	3.2	59.10	9	59.00	59.00	-5.9	38,820	-0.02%
2023/02/10	10.1	60.79	24	60.87	60.60	-13.9	39,575	-0.04%
2023/02/09	0	0.00	2	61.90	61.70	-2	39,863	-0.01%
2023/02/08	6.3	61.81	2.5	61.92	61.80	3.8	40,532	0.01%
2023/02/06	15	61.98	5	62.36	61.70	10	41,610	0.02%
2023/02/03	24.1	64.36	17.4	64.18	63.60	6.7	41,807	0.02%
2023/02/02	7	63.24	25	63.42	63.50	-18	41,682	-0.04%
2023/02/01	5.4	62.56	1.1	62.52	62.40	4.3	41,946	0.01%
2023/01/31	4	62.23	11	62.31	62.50	-7	42,304	-0.02%
2023/01/30	9	61.29	1	61.40	61.30	8	42,519	0.02%
2023/01/17	5	61.88	3	61.90	62.00	2	42,507	0.00%
2023/01/16	4.3	60.93	4	61.03	61.10	0.3	42,923	0.00%
2023/01/13	8	61.91	3	61.90	61.90	5	42,948	0.01%
2023/01/12	15.4	62.56	0	0.00	62.00	15.4	43,652	0.04%
2023/01/11	7	63.91	2	63.55	63.20	5	43,990	0.01%
2023/01/10	11	63.32	2	63.35	62.90	9	44,451	0.02%
2023/01/09	0	63.10	4	63.20	63.30	-4	45,826	-0.01%
2023/01/06	3	63.43	0	0.00	63.60	3	46,392	0.01%
2023/01/05	1	64.30	0	0.00	63.70	1	46,811	0.00%
2023/01/04	5	63.90	0	0.00	63.50	5	47,306	0.01%
2023/01/03	4	65.03	0	0.00	64.60	4	47,512	0.01%
2022/12/30	16	65.52	13	65.72	65.50	3	47,447	0.01%
2022/12/29	18	64.39	2	64.70	64.80	16	47,766	0.03%
2022/12/28	5.7	64.19	3	65.23	63.90	2.7	48,395	0.01%
2022/12/27	5.1	65.62	1	65.30	65.10	4.1	48,879	0.01%
2022/12/26	7	65.50	37	66.09	65.00	-30	49,611	-0.06%
2022/12/23	34	66.79	47	66.73	67.30	-13	49,849	-0.03%
2022/12/22	40.9	67.54	22.9	68.10	68.00	18.1	49,962	0.04%
2022/12/21	4	65.55	4.5	65.82	65.70	-0.5	48,536	0.00%
2022/12/20	4	64.73	12.2	65.23	63.90	-8.2	48,045	-0.02%
2022/12/19	3	65.30	2.3	65.98	64.30	0.7	48,056	0.00%
2022/12/16	28.5	65.45	43.1	64.39	65.30	-14.6	47,130	-0.03%
2022/12/15	2	62.50	4.3	62.90	62.80	-2.3	45,315	0.00%
2022/12/14	14	62.04	0	0.00	62.00	14	46,068	0.03%
2022/12/13	3	62.43	10	63.45	63.20	-7	46,340	-0.02%
2022/12/12	14	62.24	1	61.80	61.80	13	46,966	0.03%
2022/12/09	14.3	61.78	9	62.31	62.80	5.3	47,494	0.01%
2022/12/08	3	60.83	8	60.95	61.00	-5	47,928	-0.01%
2022/12/07	21	61.45	15	61.01	60.90	6	48,316	0.01%
2022/12/06	10	62.29	29	62.92	61.70	-19	48,303	-0.04%
2022/12/05	9.1	64.26	2	64.40	63.80	7.1	48,689	0.01%
2022/12/02	4	65.15	12	65.18	64.80	-8	49,137	-0.02%
2022/12/01	19.1	66.66	3	67.70	65.40	16.1	49,641	0.03%
2022/11/30	1.1	66.14	8	66.00	66.10	-6.9	49,206	-0.01%
2022/11/29	2	64.35	5	65.02	65.10	-3	49,503	-0.01%
2022/11/28	2	63.95	0	0.00	63.50	2	50,617	0.00%
2022/11/25	16	65.36	4	65.23	64.90	12	50,539	0.02%
2022/11/24	16.5	62.51	74	63.30	64.60	-57.5	50,633	-0.11%
2022/11/23	2.5	62.46	0	0.00	62.50	2.5	50,427	0.00%
2022/11/22	1.1	62.27	1	62.00	61.70	0.1	50,768	0.00%
2022/11/21	67	62.19	14	61.83	61.40	53	50,760	0.10%
2022/11/18	8.2	64.02	1.5	63.57	63.00	6.7	50,662	0.01%
2022/11/17	0	0.00	3	64.80	64.80	-3	50,562	-0.01%
2022/11/16	4.1	65.01	1	65.00	64.60	3.1	50,600	0.01%
2022/11/15	9.2	65.29	1	66.70	65.30	8.2	50,611	0.02%
2022/11/14	4	66.28	14	65.66	66.20	-10	50,242	-0.02%
2022/11/11	8.2	64.90	16	65.99	65.20	-7.8	49,814	-0.02%
2022/11/10	5.2	64.55	7	64.30	64.30	-1.8	49,247	0.00%
2022/11/09	6.1	63.70	3	64.10	64.50	3.1	49,377	0.01%
2022/11/08	4	63.97	23	64.15	63.40	-19	49,893	-0.04%
2022/11/07	9.1	62.15	18	62.50	62.30	-8.9	49,150	-0.02%
2022/11/04	6	60.90	9	61.30	61.20	-3	48,969	-0.01%
2022/11/03	4	59.10	3	59.60	60.20	1	48,969	0.00%
2022/11/02	32	60.42	36.3	60.96	59.80	-4.3	49,333	-0.01%
2022/11/01	12.3	59.47	4	59.53	59.10	8.3	49,288	0.02%
2022/10/31	30	60.08	17	60.82	60.20	13	49,669	0.03%
2022/10/28	3.1	61.55	1	62.60	60.60	2.1	49,591	0.00%
2022/10/27	6	62.42	38	63.18	63.20	-32	49,294	-0.06%
2022/10/26	4	60.33	8	61.05	61.90	-4	49,355	-0.01%
2022/10/25	9	61.69	1	61.60	61.50	8	49,192	0.02%
2022/10/24	0	0.00	13	63.11	62.10	-13	49,952	-0.03%
2022/10/20	12.1	59.76	8	60.10	61.80	4.1	49,937	0.01%
2022/10/19	1	63.50	10	63.25	63.00	-9	49,334	-0.02%
2022/10/18	3	62.00	4	61.53	61.90	-1	49,242	0.00%
2022/10/17	24	57.96	9	58.97	60.00	15	49,301	0.03%
2022/10/14	9.2	61.08	14	63.26	62.80	-4.8	48,372	-0.01%
2022/10/13	9	61.53	5	60.12	59.30	4	48,140	0.01%
2022/10/12	10	62.19	2	61.55	61.60	8	48,515	0.02%
2022/10/11	46	63.79	20	64.34	63.70	26	48,132	0.05%
2022/10/07	3	65.43	5.1	65.35	65.10	-2.1	48,274	0.00%
2022/10/06	41	62.90	41	63.55	65.00	0	48,762	0.00%
2022/10/05	6.3	65.14	40.2	64.48	64.70	-34	48,742	-0.07%
2022/10/04	52.7	63.97	50	65.18	63.80	2.7	48,954	0.01%
2022/10/03	48	63.33	66	63.86	63.50	-18	48,972	-0.04%
2022/09/30	5	58.82	21	60.33	61.50	-16	49,276	-0.03%
2022/09/29	15	60.88	11	60.88	59.90	4	49,257	0.01%
2022/09/28	34	60.76	7	61.13	60.30	27	49,185	0.05%
2022/09/27	22	62.95	12	63.33	63.80	10	49,868	0.02%
2022/09/26	14.1	62.87	15	62.55	61.60	-0.9	50,080	0.00%
2022/09/23	2.3	67.94	6	67.42	67.40	-3.7	50,087	-0.01%
2022/09/22	12.2	67.43	17	66.59	66.50	-4.8	50,980	-0.01%
2022/09/21	3	67.97	9	68.91	68.90	-6	52,291	-0.01%
2022/09/20	4	69.58	3	69.50	68.50	1	53,657	0.00%
2022/09/19	27	69.86	4	68.48	68.00	23	54,545	0.04%
2022/09/16	28	71.51	3	71.70	73.50	25	55,737	0.04%
2022/09/15	67.1	72.86	68.1	73.50	72.60	-1	57,078	0.00%
2022/09/14	6.1	69.12	9	69.70	71.80	-2.9	58,063	-0.01%
2022/09/13	2	71.60	4	71.28	71.10	-2	58,936	0.00%
2022/09/12	11.1	69.01	16	69.46	71.00	-5	60,447	-0.01%
2022/09/08	10.3	68.04	18	68.26	67.80	-7.7	60,618	-0.01%
2022/09/07	6.8	69.28	12	69.32	69.60	-5.2	60,925	-0.01%
2022/09/06	14.2	71.15	10.5	71.16	70.60	3.7	60,618	0.01%
2022/09/05	6.1	70.97	14.5	70.88	70.80	-8.4	60,842	-0.01%
2022/09/02	31.7	73.38	24	72.73	71.10	7.7	60,915	0.01%
2022/09/01	13.1	77.23	5	77.16	76.80	8.1	59,901	0.01%
2022/08/31	7.3	77.66	18	77.62	78.90	-10.7	60,664	-0.02%
2022/08/30	11	78.79	9	79.09	78.90	2	61,022	0.00%
2022/08/29	10.2	78.95	10.5	78.93	79.60	-0.3	60,912	0.00%
2022/08/26	10.7	83.78	1.2	84.16	83.40	9.5	60,860	0.02%
2022/08/25	0	0.00	1.5	83.47	83.40	-1.5	60,824	0.00%
2022/08/24	6.2	82.66	4	82.50	82.10	2.2	61,032	0.00%
2022/08/23	1.4	83.17	4	83.13	83.00	-2.6	61,445	0.00%
2022/08/22	10.7	83.75	8	83.70	83.60	2.7	61,908	0.00%
2022/08/19	5.2	86.62	9.2	86.87	86.40	-4	62,006	-0.01%
2022/08/18	6.5	86.66	10	86.60	86.50	-3.5	62,392	-0.01%
2022/08/17	5.3	86.92	5	87.00	86.40	0.3	62,883	0.00%
2022/08/16	17.1	86.06	22	86.47	86.00	-4.9	63,549	-0.01%
2022/08/15	23.3	87.69	11	88.14	87.50	12.3	65,024	0.02%
2022/08/12	0.1	91.00	10	91.29	91.10	-9.9	64,330	-0.02%
2022/08/11	13.3	91.28	7.5	92.63	91.00	5.8	64,799	0.01%
2022/08/10	16	91.81	7	91.36	91.10	9	64,739	0.01%
2022/08/09	27.1	91.72	14.5	92.44	93.30	12.6	64,922	0.02%
2022/08/08	8.1	88.91	6.3	90.11	91.10	1.8	65,189	0.00%
2022/08/05	12	89.61	28.1	90.03	90.50	-16.1	64,822	-0.02%
2022/08/04	5	85.84	1	86.40	87.50	4	64,639	0.01%
2022/08/03	4.6	87.51	0.5	87.00	87.00	4.1	64,774	0.01%
2022/08/02	4	87.30	11	88.47	87.50	-7	65,237	-0.01%
2022/08/01	2	89.55	0.1	89.89	90.00	1.9	65,706	0.00%
2022/07/29	15	89.51	21	89.70	89.60	-6	66,156	-0.01%
2022/07/28	10	86.90	7	86.67	86.50	3	66,003	0.00%
2022/07/27	6	87.38	6	87.85	88.20	0	66,676	0.00%
2022/07/26	7	86.63	19.1	86.26	86.70	-12.1	66,726	-0.02%
2022/07/25	11.3	86.80	8	87.76	86.90	3.3	67,735	0.00%
2022/07/22	3.1	89.05	5.5	89.06	89.50	-2.4	67,498	0.00%
2022/07/21	6	88.22	11	88.16	88.30	-5	67,386	-0.01%
2022/07/20	13.3	87.34	2	87.25	86.60	11.3	67,091	0.02%
2022/07/19	22	87.87	24.3	87.47	87.80	-2.3	67,290	0.00%
2022/07/18	11	86.15	0	0.00	85.60	11	67,138	0.02%
2022/07/15	5	86.34	0	0.00	86.00	5	67,442	0.01%
2022/07/14	0.3	86.48	5.1	86.01	87.50	-4.7	67,226	-0.01%
2022/07/13	8	85.24	11	85.25	83.90	-3	66,766	0.00%
2022/07/12	35.1	83.02	36	83.87	82.10	-0.9	66,490	0.00%
2022/07/11	37	87.54	28	87.01	88.20	9	65,798	0.01%
2022/07/08	20	85.90	41.1	86.33	86.50	-21.1	65,521	-0.03%
2022/07/07	15.1	80.90	12	81.78	83.20	3	64,780	0.00%
2022/07/06	7	81.51	51	80.99	80.30	-44	64,637	-0.07%
2022/07/05	14	80.35	109	80.32	82.10	-95	64,396	-0.15%	大賣/
2022/07/04	28.1	77.35	7.2	77.94	78.20	20.9	63,460	0.03%
2022/07/01	185.1	79.40	242.3	80.90	77.80	-57.2	63,137	-0.09%	大買/大賣/
2022/06/30	18	82.45	32	82.60	82.30	-14	62,173	-0.02%
2022/06/29	39.8	87.53	11	86.80	85.50	28.8	61,324	0.05%
2022/06/28	32.4	88.93	39.4	89.01	91.70	-6.9	59,592	-0.01%
2022/06/27	5.1	85.62	20.8	85.90	86.10	-15.6	57,684	-0.03%
2022/06/24	151.8	100.01	11	98.63	98.30	140.8	56,688	0.25%	大買/鉅額交易
2022/06/23	19.3	97.73	9.3	98.43	96.20	10.1	55,115	0.02%
2022/06/22	17.2	103.65	21	105.59	101.00	-3.8	54,660	-0.01%
2022/06/21	13	110.00	106.1	109.98	109.50	-93	53,484	-0.17%	大賣/
2022/06/20	21.5	112.66	14	110.29	111.50	7.5	52,638	0.01%
2022/06/17	11.6	119.37	9.2	115.68	119.50	2.4	51,241	0.00%
2022/06/16	26.1	120.34	119.4	118.19	117.00	-93.3	51,178	-0.18%	大賣/
2022/06/15	7	123.00	25	123.60	122.00	-18	51,700	-0.03%
2022/06/14	6.2	121.41	26.1	122.31	123.50	-19.9	54,011	-0.04%
2022/06/13	46.8	122.00	14	121.54	120.50	32.8	58,139	0.06%
2022/06/10	16	125.22	9	126.22	126.00	7	62,125	0.01%
2022/06/09	25.5	126.29	3	126.67	126.50	22.5	64,603	0.03%
2022/06/08	114	130.34	34.3	129.46	130.00	79.7	64,840	0.12%	大買/
2022/06/07	0.4	127.35	24	127.02	127.00	-23.6	65,936	-0.04%
2022/06/06	10	128.30	15	127.60	126.50	-5	68,012	-0.01%
2022/06/02	3	126.83	2	126.00	126.50	1	70,608	0.00%
2022/06/01	13	126.12	7.1	125.80	126.00	5.9	74,008	0.01%
2022/05/31	5	124.70	10	124.50	124.50	-5	78,382	-0.01%
2022/05/30	9	127.22	28	127.63	127.00	-19	79,315	-0.02%
2022/05/27	7	127.29	6.2	127.74	128.00	0.8	79,731	0.00%
2022/05/26	4	126.88	4	126.88	125.50	0	80,643	0.00%
2022/05/25	5	126.30	14	126.93	127.00	-9	81,062	-0.01%
2022/05/24	21	127.21	20.1	126.75	125.00	0.9	81,523	0.00%
2022/05/23	16.1	123.36	24.9	125.42	127.00	-8.8	81,311	-0.01%
2022/05/20	2.6	117.16	32.2	116.80	117.50	-29.6	80,820	-0.04%
2022/05/19	33	113.20	10	114.15	115.00	23	81,893	0.03%
2022/05/18	3.2	118.00	4	117.38	117.50	-0.8	82,686	0.00%
2022/05/17	32.5	118.06	9.4	116.69	116.50	23.2	82,835	0.03%
2022/05/16	21	119.28	6	119.92	119.00	15	82,318	0.02%
2022/05/13	26.6	123.46	1	123.50	123.50	25.6	81,633	0.03%
2022/05/12	9.1	123.22	14	121.14	121.00	-4.9	82,357	-0.01%
2022/05/11	11.1	124.78	5	125.30	124.00	6.1	82,420	0.01%
2022/05/10	9.1	125.90	6	126.25	127.50	3.1	82,463	0.00%
2022/05/09	20.3	126.95	2	126.50	126.00	18.3	82,564	0.02%
2022/05/06	21.1	129.41	11.1	128.24	130.50	10	83,956	0.01%
2022/05/05	19	130.53	13.3	131.19	130.00	5.7	84,000	0.01%
2022/05/04	14.6	130.28	61.7	129.74	130.00	-47.2	83,662	-0.06%
2022/05/03	6	125.50	5.2	126.18	126.50	0.8	83,182	0.00%
2022/04/29	9.1	125.72	86.2	125.47	126.00	-77.2	83,396	-0.09%
2022/04/28	4	121.75	2	122.25	120.50	2	83,043	0.00%
2022/04/27	55.3	119.48	2.5	119.11	121.00	52.9	83,084	0.06%
2022/04/26	17.1	121.67	63.5	121.85	121.00	-46.4	83,162	-0.06%
2022/04/25	22.1	121.88	15	122.27	121.50	7.1	83,168	0.01%
2022/04/22	22.6	126.57	7	126.14	126.50	15.6	82,614	0.02%
2022/04/21	7	125.93	11	125.45	125.00	-4	82,619	0.00%
2022/04/20	9	123.72	12.2	123.87	123.50	-3.2	82,611	0.00%
2022/04/19	5	123.60	7	123.50	123.00	-2	82,899	0.00%
2022/04/18	9.1	122.38	7	121.29	121.00	2.1	83,044	0.00%
2022/04/15	32.1	122.71	18	123.56	124.00	14.1	83,260	0.02%
2022/04/14	37.1	124.00	26	125.19	122.00	11.1	83,333	0.01%
2022/04/13	3	124.00	8.3	123.56	124.50	-5.3	83,224	-0.01%
2022/04/12	9.3	120.55	3	120.67	120.00	6.3	83,001	0.01%
2022/04/11	17	122.74	4.5	122.83	121.50	12.6	82,677	0.02%
2022/04/08	8	122.63	20	123.68	124.00	-12	83,699	-0.01%
2022/04/07	22.3	119.93	7	120.93	119.00	15.3	84,236	0.02%
2022/04/06	15.3	123.48	0	0.00	123.50	15.3	83,973	0.02%
2022/04/01	3	125.00	12	125.33	126.50	-9	84,317	-0.01%
2022/03/31	6.1	124.42	3	124.67	124.50	3.1	83,818	0.00%
2022/03/30	7	124.79	11	124.23	124.00	-4	83,671	0.00%
2022/03/29	11.3	124.73	11	124.50	123.50	0.3	83,578	0.00%
2022/03/28	5.2	119.78	5	120.70	122.50	0.2	83,389	0.00%
2022/03/25	43.8	123.36	10.4	124.22	122.00	33.4	83,417	0.04%
2022/03/24	48.4	128.54	3	128.50	128.00	45.4	82,453	0.06%
2022/03/23	29.9	130.58	13	130.77	130.50	16.9	82,569	0.02%
2022/03/22	10.2	130.87	8	130.63	129.50	2.2	82,630	0.00%
2022/03/21	20.6	130.49	15	130.70	131.50	5.6	83,027	0.01%
2022/03/18	32.2	130.05	23	130.11	130.00	9.2	83,743	0.01%
2022/03/17	84.2	131.32	88.1	130.31	133.00	-3.9	83,304	0.00%
2022/03/16	96	128.77	87.3	129.80	127.00	8.8	81,632	0.01%
2022/03/15	92.6	133.15	50.1	132.79	130.00	42.5	77,870	0.05%
2022/03/14	31	130.31	62.7	131.14	132.50	-31.7	75,063	-0.04%
2022/03/11	26	124.94	19.5	125.69	125.50	6.5	74,144	0.01%
2022/03/10	96.5	127.91	84.1	125.67	124.00	12.4	74,720	0.02%
2022/03/09	51.1	122.45	60.1	122.82	125.50	-9	74,426	-0.01%
2022/03/08	95.6	120.81	82	118.90	118.00	13.6	75,309	0.02%
2022/03/07	107.3	130.22	93.4	131.40	125.50	13.8	73,027	0.02%	大買/
2022/03/04	31.3	131.74	101.2	133.22	133.00	-69.9	70,755	-0.10%	大賣/
2022/03/03	65.2	123.14	36.3	124.35	125.00	28.9	67,329	0.04%
2022/03/02	15.6	120.74	10	120.90	120.50	5.6	67,365	0.01%
2022/03/01	32	118.14	107	120.05	120.50	-75	67,492	-0.11%	大賣/
2022/02/25	73	116.03	69	115.63	115.50	4.1	66,518	0.01%
2022/02/24	139.1	113.52	65	115.70	112.50	74.1	66,509	0.11%	大買/
2022/02/23	74	115.18	69	116.33	116.00	5	66,667	0.01%
2022/02/22	91	113.02	65	113.58	113.50	26	66,784	0.04%
2022/02/21	11.5	119.11	15.6	119.65	119.50	-4.1	66,056	-0.01%
2022/02/18	19.2	115.70	64.6	115.77	116.50	-45.4	65,633	-0.07%
2022/02/17	4.1	112.38	4	113.25	112.00	0.1	65,389	0.00%
2022/02/16	2	112.75	0	0.00	112.50	2	65,849	0.00%
2022/02/15	58	111.02	1	111.00	111.00	57	67,216	0.08%
2022/02/14	13	112.73	73	112.78	110.50	-60	69,698	-0.09%
2022/02/11	22	112.82	9	112.89	112.00	13	70,922	0.02%
2022/02/10	10	113.55	8	113.31	114.00	2	73,391	0.00%
2022/02/09	39	113.59	27	112.74	112.00	12	75,972	0.02%
2022/02/08	34.1	111.89	33	112.74	112.50	1.1	76,404	0.00%
2022/02/07	2	101.53	14.2	104.97	108.00	-12.2	75,977	-0.02%
2022/01/26	9.1	97.66	11	98.84	98.60	-1.9	77,797	0.00%
2022/01/25	121.2	97.98	96	96.94	95.10	25.2	78,903	0.03%	大買/
2022/01/24	31	99.81	24	99.68	99.90	7	79,863	0.01%
2022/01/21	77	100.51	72	100.04	99.00	5	81,531	0.01%
2022/01/20	0.1	104.50	2	104.00	104.00	-1.9	81,873	0.00%
2022/01/19	16.5	104.99	65	103.23	104.00	-48.5	82,182	-0.06%
2022/01/18	3.5	105.86	5	106.40	106.50	-1.5	82,578	0.00%
2022/01/17	5	105.10	3	105.67	105.50	2	84,025	0.00%
2022/01/14	61	104.64	54.5	106.24	107.50	6.5	85,320	0.01%
2022/01/13	5.1	107.91	5.1	108.94	105.00	0	85,258	0.00%
2022/01/12	7.1	109.91	4	110.63	108.00	3.1	85,586	0.00%
2022/01/11	7.1	113.54	11.1	111.64	112.00	-4	86,061	0.00%
2022/01/10	7.1	111.64	3	111.00	111.50	4.1	88,288	0.00%
2022/01/07	21	113.76	7	113.50	113.50	14	88,943	0.02%
2022/01/06	24	114.65	7	115.21	114.50	17	90,871	0.02%
2022/01/05	5.2	115.03	5	115.40	115.00	0.2	92,607	0.00%
2022/01/04	20	114.88	10	114.45	115.50	10	94,435	0.01%
2022/01/03	22.8	115.66	5	117.20	114.50	17.8	95,492	0.02%
2021/12/30	11.2	121.68	14	121.29	121.00	-2.8	96,085	0.00%
2021/12/29	6.3	125.68	4	125.13	124.50	2.3	96,956	0.00%
2021/12/28	12	126.17	12.6	125.70	125.00	-0.6	99,686	0.00%
2021/12/27	1	122.50	1	123.00	122.50	0	102,126	0.00%
2021/12/24	5	123.10	3	123.50	122.50	2	104,474	0.00%
2021/12/23	2	124.00	0	0.00	122.50	2	104,848	0.00%
2021/12/22	3	125.00	1	124.50	124.00	2	105,445	0.00%
2021/12/21	2	122.00	3.1	124.81	125.50	-1.1	106,154	0.00%
2021/12/20	9.1	122.95	2	121.50	122.00	7.1	106,601	0.01%
2021/12/17	5	125.00	7.5	124.20	123.50	-2.5	107,404	0.00%
2021/12/16	7	123.50	10	123.10	122.00	-3	107,424	0.00%
2021/12/15	5	120.80	10	121.45	122.50	-5	107,772	0.00%
2021/12/14	14.5	123.77	14	122.57	120.00	0.5	108,598	0.00%
2021/12/13	8	128.25	11	127.23	127.50	-3	107,638	0.00%
2021/12/10	10.5	125.19	6	124.92	124.00	4.4	107,904	0.00%
2021/12/09	2	126.75	1	126.00	128.50	1	108,286	0.00%
2021/12/08	8.1	128.64	13.4	129.25	127.00	-5.3	108,570	0.00%
2021/12/07	20	127.00	22.6	126.96	126.50	-2.5	108,326	0.00%
2021/12/06	17.1	125.76	62.4	125.97	125.50	-45.3	107,348	-0.04%
2021/12/03	85.1	123.92	25.3	123.83	121.00	59.8	107,425	0.06%
2021/12/02	43.6	120.39	129.3	121.89	122.00	-85.7	108,920	-0.08%	大賣/
2021/12/01	15	115.17	12	114.79	115.00	3	108,146	0.00%
2021/11/30	6	113.83	16.1	114.87	115.50	-10.1	109,446	-0.01%
2021/11/29	14	110.82	10	109.95	110.00	4	110,108	0.00%
2021/11/26	26.2	112.13	37	111.58	108.50	-10.8	111,251	-0.01%
2021/11/25	49	114.51	108.1	114.86	114.50	-59.1	111,468	-0.05%	大賣/
2021/11/24	77	110.58	9	111.06	111.00	68	111,235	0.06%
2021/11/23	14	111.36	22	112.02	111.00	-8	112,812	-0.01%
2021/11/22	13	110.35	20	110.85	110.50	-7	114,198	-0.01%
2021/11/19	16	108.84	12	109.58	107.50	4	114,975	0.00%
2021/11/18	12	109.42	16	109.84	109.50	-4	117,677	0.00%
2021/11/17	28	108.46	21	107.62	107.50	7	121,270	0.01%
2021/11/16	15	106.57	31	107.90	110.00	-16	123,103	-0.01%
2021/11/15	18	107.83	12.1	106.13	105.00	5.9	127,419	0.00%
2021/11/12	64.1	107.28	51	108.21	106.50	13.1	131,716	0.01%
2021/11/11	59.2	112.45	30.7	114.02	106.00	28.5	132,977	0.02%
2021/11/10	52	116.60	58.1	118.94	115.00	-6.1	135,003	0.00%
2021/11/09	124.2	116.81	51.7	118.06	116.00	72.5	140,209	0.05%	大買/
2021/11/08	50	110.02	101.2	111.30	118.00	-51.2	142,061	-0.04%	大賣/
2021/11/05	107	106.40	113.2	106.86	107.50	-6.2	139,337	0.00%	大買/大賣/
2021/11/04	85	110.17	64.3	109.64	106.00	20.8	138,354	0.01%
2021/11/03	46	106.49	124	105.67	108.50	-78	136,510	-0.06%	大賣/
2021/11/02	80.5	100.81	92.2	101.42	101.50	-11.7	134,128	-0.01%
2021/11/01	98	98.33	6.5	99.47	98.00	91.5	132,545	0.07%
2021/10/29	42.5	94.96	86.1	94.87	96.50	-43.6	131,175	-0.03%
2021/10/28	41	91.16	46.4	91.57	90.60	-5.4	129,241	0.00%
2021/10/27	22	89.29	4	89.38	89.30	18	128,450	0.01%
2021/10/26	16	90.45	44.7	90.56	90.40	-28.7	128,539	-0.02%
2021/10/25	38	87.68	57.6	88.29	89.50	-19.6	128,190	-0.02%
2021/10/22	30	86.57	47.1	86.21	85.10	-17.1	134,285	-0.01%
2021/10/21	25	89.48	30.2	90.00	89.30	-5.2	138,034	0.00%
2021/10/20	51	89.67	49.2	90.32	88.30	1.8	141,419	0.00%
2021/10/19	31	89.39	32	89.48	88.00	-1	147,572	0.00%
2021/10/18	85.3	87.70	58	86.91	89.00	27.3	153,817	0.02%
2021/10/15	41	92.54	33.4	92.85	92.30	7.6	158,915	0.00%
2021/10/14	51.3	92.27	109.5	91.42	92.40	-58.2	165,462	-0.04%	大賣/
2021/10/13	25	90.34	23	90.49	88.50	2	169,792	0.00%
2021/10/12	70.4	88.89	101	90.15	87.40	-30.7	178,274	-0.02%	大賣/
2021/10/08	20	97.33	14	96.75	96.80	6	182,954	0.00%
2021/10/07	34	98.54	51.4	98.36	98.50	-17.4	193,894	-0.01%
2021/10/06	118.6	97.53	133	96.31	92.50	-14.4	200,591	-0.01%	大買/大賣/
2021/10/05	141.4	95.58	130.3	95.93	98.20	11.1	207,184	0.01%	大買/大賣/
2021/10/04	134.2	101.12	140.6	100.15	97.20	-6.5	213,430	0.00%	大買/大賣/
2021/10/01	42.8	111.42	32	112.08	108.00	10.8	221,206	0.00%
2021/09/30	7.1	117.43	10	118.55	119.50	-2.9	228,637	0.00%
2021/09/29	17	117.03	32	117.52	116.50	-15	234,860	-0.01%
2021/09/28	24.3	120.17	14	119.96	119.00	10.3	235,128	0.00%
2021/09/27	18.1	127.01	9.1	127.16	124.50	9	235,404	0.00%
2021/09/24	16	125.78	35.4	125.87	126.50	-19.4	235,906	-0.01%
2021/09/23	9	121.72	5	121.50	121.50	4	235,844	0.00%
2021/09/22	24	119.65	9.1	119.83	119.50	14.9	236,684	0.01%
2021/09/17	24.6	121.89	40	121.60	123.00	-15.4	237,068	-0.01%
2021/09/16	22	119.23	11	119.00	118.00	11	236,470	0.00%
2021/09/15	36.6	118.67	62	118.17	121.50	-25.4	236,838	-0.01%
2021/09/14	83.3	120.69	88	121.20	117.50	-4.7	237,316	0.00%
2021/09/13	86.1	127.58	89	126.80	124.50	-2.9	237,488	0.00%
2021/09/10	38.2	122.11	57.2	122.54	125.50	-19	246,873	-0.01%
2021/09/09	28	120.57	21	120.60	121.50	7	257,351	0.00%
2021/09/08	60.8	119.77	53	120.10	122.00	7.8	263,381	0.00%
2021/09/07	51.2	120.12	92.2	120.09	120.50	-41	272,442	-0.02%
2021/09/06	76	114.49	44.3	117.75	113.00	31.8	276,298	0.01%
2021/09/03	44.6	122.61	36	121.31	120.50	8.6	281,059	0.00%
2021/09/02	56.2	124.67	67	125.35	126.00	-10.8	284,216	0.00%
2021/09/01	83.3	128.40	56	127.68	125.00	27.3	287,620	0.01%
2021/08/31	53.1	133.99	34	133.74	133.50	19.1	289,436	0.01%
2021/08/30	28	137.57	30.1	137.22	136.00	-2.1	296,177	0.00%
2021/08/27	68.1	137.46	81	137.25	137.00	-12.9	301,757	0.00%
2021/08/26	32.1	137.38	32.3	138.42	140.00	-0.2	307,355	0.00%
2021/08/25	55	135.47	58	135.71	138.50	-3	313,162	0.00%
2021/08/24	101.3	137.89	54	139.22	134.50	47.3	317,742	0.01%	大買/
2021/08/23	92.3	140.05	97.2	140.19	139.50	-4.9	322,119	0.00%
2021/08/20	107	128.48	118.1	129.06	130.50	-11.1	325,644	0.00%	大買/大賣/
2021/08/19	208.2	131.93	139	130.94	126.50	69.2	335,133	0.02%	大買/大賣/
2021/08/18	174	129.98	193.5	130.17	136.50	-19.5	341,307	-0.01%	大買/大賣/
2021/08/17	135	127.34	153	127.18	124.50	-18	345,747	-0.01%	大買/大賣/
2021/08/16	143.1	130.96	140	132.10	126.00	3.1	353,207	0.00%	大買/大賣/
2021/08/13	189.3	135.72	156.4	136.29	133.00	32.9	356,926	0.01%	大買/大賣/
2021/08/12	108.1	126.74	111.1	128.16	133.50	-3	361,288	0.00%	大買/大賣/
2021/08/11	12.2	123.11	3.1	122.00	125.00	9.1	362,298	0.00%
2021/08/10	3	129.33	50	129.55	130.00	-47	366,350	-0.01%
2021/08/06	7.9	131.97	5	133.21	131.00	2.9	385,819	0.00%
2021/08/05	24	126.15	0	0.00	125.50	24	394,945	0.01%
2021/08/04	12.1	129.36	11	128.81	129.00	1.1	400,626	0.00%
2021/08/03	16	124.47	11	124.28	126.00	5	409,286	0.00%
2021/08/02	1	114.50	4.1	116.26	120.00	-3.1	416,150	0.00%
2021/07/30	14.1	128.31	41	131.93	117.00	-26.9	423,521	-0.01%
2021/07/29	6	125.08	11.1	127.19	129.50	-5.1	430,617	0.00%
2021/07/28	264.1	116.36	260.4	115.32	118.00	3.7	438,242	0.00%	大買/大賣/
2021/07/27	97.3	127.32	97.6	126.97	122.50	-0.3	443,452	0.00%
2021/07/26	161.2	142.60	138.1	142.34	136.00	23.2	443,188	0.01%	大買/大賣/
2021/07/23	202.3	141.96	269.4	141.54	145.50	-67.2	444,634	-0.02%	大買/大賣/
2021/07/22	159.4	142.93	128.4	143.63	140.50	31	444,272	0.01%	大買/大賣/
2021/07/21	203.7	164.49	190.2	160.85	153.50	13.5	443,347	0.00%	大買/大賣/
2021/07/20	180.8	176.36	123.2	176.34	170.50	57.6	438,485	0.01%	大買/大賣/
2021/07/19	207.7	191.85	206.3	192.81	188.00	1.4	437,498	0.00%	大買/大賣/
2021/07/16	204.3	187.52	157.8	188.66	188.00	46.5	431,890	0.01%	大買/大賣/
2021/07/15	88.4	172.17	176.7	172.85	179.00	-88.3	421,928	-0.02%	大賣/
2021/07/14	269.6	170.96	272.5	169.18	163.00	-2.9	415,579	0.00%	大買/大賣/
2021/07/13	320.5	187.55	276.7	184.42	176.00	43.9	404,074	0.01%	大買/大賣/
2021/07/12	264.1	201.47	449.2	204.47	195.50	-185.1	395,926	-0.05%	大買/大賣/鉅額交易
2021/07/09	245.7	207.21	370.7	209.57	195.50	-125	387,845	-0.03%	大買/大賣/鉅額交易
2021/07/08	272.2	211.32	390	216.47	216.50	-117.8	379,248	-0.03%	大買/大賣/鉅額交易
2021/07/07	262.8	217.04	158.2	217.19	210.00	104.6	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	295.2	207.59	157.5	208.88	216.50	137.7	359,596	0.04%	大買/大賣/鉅額交易
2021/07/05	23.9	190.53	30.1	190.97	197.00	-6.2	353,712	0.00%
2021/07/02	37.3	190.54	27.3	188.83	191.00	10.1	356,844	0.00%
2021/07/01	56.7	192.96	45.8	193.53	196.00	10.9	356,879	0.00%
2021/06/30	25.3	174.01	53.7	172.99	182.50	-28.3	356,519	-0.01%
2021/06/29	55.3	165.89	36.3	165.79	166.00	19	356,354	0.01%
2021/06/28	44.2	164.08	58.6	164.95	166.00	-14.3	356,036	0.00%
2021/06/25	22.5	152.11	18	150.70	151.00	4.5	355,308	0.00%
2021/06/24	10.4	143.60	229.6	145.63	149.00	-219.2	355,062	-0.06%	大賣/鉅額交易
2021/06/23	53.4	143.89	14.9	142.59	139.50	38.5	354,532	0.01%
2021/06/22	42.6	159.28	16.2	158.42	154.50	26.3	353,074	0.01%
2021/06/21	205.4	157.01	252.5	158.48	158.50	-47.1	352,224	-0.01%	大買/大賣/
2021/06/18	457.4	147.14	249.3	145.89	149.50	208.1	343,265	0.06%	大買/大賣/鉅額交易
2021/06/17	165	131.41	241.9	131.15	140.50	-76.9	335,123	-0.02%	大買/大賣/
2021/06/16	361.3	132.72	165.5	133.62	130.00	195.8	333,803	0.06%	大買/大賣/鉅額交易
2021/06/15	235.7	124.50	176.7	123.76	127.50	59	325,696	0.02%	大買/大賣/
2021/06/11	220.3	117.40	231.3	116.80	116.00	-11	322,158	0.00%	大買/大賣/
2021/06/09	178	114.96	67.1	114.23	113.00	110.9	317,997	0.03%	大買/鉅額交易
2021/06/08	70.3	110.59	163.3	111.72	114.50	-93	317,367	-0.03%	大賣/
2021/06/07	351.8	109.75	187.7	106.96	107.00	164.1	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	66.5	115.74	75	116.31	115.50	-8.5	310,473	0.00%
2021/06/03	72.3	113.96	609.2	112.97	112.50	-536.9	305,815	-0.18%	大賣/鉅額交易
2021/06/02	260.3	114.74	211.8	114.92	111.00	48.6	300,491	0.02%	大買/大賣/
2021/06/01	112.5	108.17	138	106.21	112.50	-25.5	294,111	-0.01%	大買/大賣/
2021/05/31	250	108.90	202.2	108.34	102.50	47.8	289,013	0.02%	大買/大賣/
2021/05/28	122	106.66	149.7	106.63	108.00	-27.8	284,171	-0.01%	大買/大賣/
2021/05/27	291.1	101.70	214.8	102.16	103.00	76.3	282,340	0.03%	大買/大賣/
2021/05/26	268.5	93.04	467.7	93.10	98.80	-199.2	273,176	-0.07%	大買/大賣/鉅額交易
2021/05/25	228.2	90.54	149.4	89.79	91.00	78.7	264,602	0.03%	大買/大賣/
2021/05/24	359.9	94.72	229.4	94.76	93.10	130.5	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	239	89.02	258.4	89.24	91.80	-19.4	254,732	-0.01%	大買/大賣/
2021/05/20	315.2	83.79	514	83.57	83.50	-198.8	249,501	-0.08%	大買/大賣/鉅額交易
2021/05/19	490	79.67	259	79.20	80.50	231	240,679	0.10%	大買/大賣/鉅額交易
2021/05/18	64	70.90	224	70.65	73.20	-160	240,357	-0.07%	大賣/鉅額交易
2021/05/17	279.3	69.07	319.9	70.11	66.60	-40.7	239,398	-0.02%	大買/大賣/
2021/05/14	153.8	75.92	156.1	77.36	74.00	-2.3	231,834	0.00%	大買/大賣/
2021/05/13	84.7	81.73	386.7	80.26	79.20	-302	223,617	-0.14%	大賣/鉅額交易
2021/05/12	195.5	91.08	82.4	93.29	87.90	113	219,837	0.05%	大買/鉅額交易
2021/05/11	310.7	99.40	116.1	100.25	97.60	194.6	217,333	0.09%	大買/大賣/鉅額交易
2021/05/10	313.4	96.61	124.9	97.22	100.50	188.5	211,021	0.09%	大買/大賣/鉅額交易
2021/05/07	219.9	86.03	176.9	86.85	91.50	43	205,669	0.02%	大買/大賣/
2021/05/06	173.4	87.60	134	85.45	84.30	39.4	199,980	0.02%	大買/大賣/
2021/05/05	133.1	83.16	145	83.28	87.00	-12	194,188	-0.01%	大買/大賣/
2021/05/04	207.5	85.34	126.3	85.35	80.00	81.2	188,143	0.04%	大買/大賣/
2021/05/03	44.9	86.33	50.4	86.78	87.70	-5.5	178,164	0.00%
2021/04/29	79.7	74.75	84	75.34	79.80	-4.4	176,200	0.00%
2021/04/28	83.5	74.86	93	74.69	75.00	-9.5	175,065	-0.01%
2021/04/27	375.5	71.34	70	71.04	72.00	305.5	173,347	0.18%	大買/鉅額交易
2021/04/26	19	65.28	45	65.53	66.40	-26	173,132	-0.02%
2021/04/23	104.1	59.33	104.6	59.05	60.40	-0.5	171,013	0.00%	大買/大賣/
2021/04/22	7	63.31	31	65.09	59.60	-24	164,496	-0.01%
2021/04/21	2.5	60.39	67.2	62.53	62.70	-64.7	164,016	-0.04%
2021/04/20	22	55.47	3	55.40	57.00	19	164,103	0.01%
2021/04/19	3	53.97	9	54.76	55.00	-6	164,405	0.00%
2021/04/16	5	48.00	79.1	47.30	50.60	-74.1	164,100	-0.05%
2021/04/15	15	47.00	15	46.62	46.70	0	164,510	0.00%
2021/04/14	24.2	43.70	8	44.24	45.50	16.2	164,583	0.01%
2021/04/13	9	46.19	63	47.47	44.80	-54	164,633	-0.03%
2021/04/12	10	46.05	5	45.98	46.10	5	164,629	0.00%
2021/04/09	58	42.76	104	42.90	42.75	-46	165,508	-0.03%	大賣/
2021/04/08	45.6	46.52	89.2	46.97	46.20	-43.6	166,041	-0.03%
2021/04/07	153.1	44.63	21.5	46.32	46.35	131.6	163,315	0.08%	大買/鉅額交易
2021/04/06	7.2	41.91	123	42.71	44.15	-115.8	167,064	-0.07%	大賣/鉅額交易
2021/04/01	114.7	39.51	59	39.34	40.15	55.7	166,929	0.03%	大買/
2021/03/31	91	37.37	17	37.42	37.70	74	168,610	0.04%
2021/03/30	39	34.74	6.4	34.95	35.40	32.7	170,852	0.02%
2021/03/29	16.3	35.30	20.1	35.31	35.25	-3.8	173,799	0.00%
2021/03/26	10.4	32.93	56	33.81	34.00	-45.6	177,613	-0.03%
2021/03/25	40.2	32.74	8	32.74	32.50	32.2	180,526	0.02%
2021/03/24	21.1	33.74	25	33.62	33.80	-4	183,190	0.00%
2021/03/23	34.3	34.08	19	33.01	33.50	15.3	183,605	0.01%
2021/03/22	80	35.68	105	35.69	35.85	-25	183,839	-0.01%	大賣/
2021/03/19	167.1	32.36	114	32.53	32.60	53.1	183,461	0.03%	大買/大賣/
2021/03/18	461	31.64	463.9	31.69	31.90	-2.9	179,519	0.00%	大買/大賣/
2021/03/17	115	30.44	119	30.83	31.30	-4	178,101	0.00%	大買/大賣/
2021/03/16	172	30.34	153	30.33	30.05	19	175,723	0.01%	大買/大賣/
2021/03/15	420	30.38	454	30.87	31.30	-34	173,929	-0.02%	大買/大賣/
2021/03/12	290	28.93	244	29.40	29.15	46	171,598	0.03%	大買/大賣/
2021/03/11	466	28.92	445	28.62	28.10	21	167,339	0.01%	大買/大賣/
2021/03/10	31	27.73	93.3	28.10	28.00	-62.3	164,597	-0.04%
2021/03/09	262	26.97	224	27.30	27.60	38	162,088	0.02%	大買/大賣/
2021/03/08	104	26.90	119	27.05	26.80	-15	160,756	-0.01%	大買/大賣/
2021/03/05	113	26.52	110	26.13	26.05	3	159,337	0.00%	大買/大賣/
2021/03/04	132	27.11	123	26.71	26.60	9	158,383	0.01%	大買/大賣/
2021/03/03	96	26.86	170	27.15	27.60	-74	157,418	-0.05%	大賣/
2021/03/02	147	29.11	133	29.83	27.10	14	155,628	0.01%	大買/大賣/
2021/02/26	8	28.00	20	28.34	29.00	-12	151,002	-0.01%
2021/02/25	29	28.71	27	29.00	28.50	2	148,592	0.00%
2021/02/24	25	28.83	27	28.97	27.90	-2	146,173	0.00%
2021/02/23	203	28.94	133.3	29.08	28.25	69.7	142,744	0.05%	大買/大賣/
2021/02/22	23	28.01	109.1	28.06	28.15	-86.1	136,924	-0.06%	大賣/
2021/02/19	106	25.31	90	25.36	25.60	16	134,800	0.01%	大買/
2021/02/18	132.1	24.93	217	25.33	25.55	-84.9	132,533	-0.06%	大買/大賣/
2021/02/17	190	22.19	158	23.17	23.65	32	127,312	0.03%	大買/大賣/
2021/02/05	92	21.80	95.1	21.51	21.50	-3.1	124,684	0.00%
2021/02/04	102.1	21.61	118	21.88	21.95	-15.9	124,262	-0.01%	大買/大賣/
2021/02/03	184.3	21.48	186.1	21.70	21.60	-1.8	123,587	0.00%	大買/大賣/
2021/02/02	122	19.51	138	20.07	20.95	-16	119,774	-0.01%	大買/大賣/
2021/02/01	125.1	18.96	139	19.53	19.05	-13.9	118,145	-0.01%	大買/大賣/
2021/01/29	37	20.27	12	20.07	19.75	25	116,569	0.02%
2021/01/28	17	21.05	5	21.14	20.70	12	115,488	0.01%
2021/01/27	40	21.44	20	20.90	20.80	20	114,260	0.02%
2021/01/26	26	22.25	9	22.12	21.60	17	112,583	0.02%
2021/01/25	111	23.47	117	23.10	23.00	-6	110,642	-0.01%	大買/大賣/
2021/01/22	146	21.62	136	21.93	22.60	10	108,188	0.01%	大買/大賣/
2021/01/21	218	21.23	119	21.47	20.85	99	105,576	0.09%	大買/大賣/
2021/01/20	151	21.48	181	20.80	20.20	-30	101,734	-0.03%	大買/大賣/
2021/01/19	43	23.68	48.6	24.05	21.85	-5.6	97,764	-0.01%
2021/01/18	3	23.13	64	22.64	23.80	-61	93,141	-0.07%
2021/01/15	14	23.35	0	0.00	23.35	14	92,675	0.02%
2021/01/14	14	26.04	18	25.26	25.90	-4	92,322	0.00%
2021/01/13	1	24.45	12	24.48	24.00	-11	91,662	-0.01%
2021/01/12	75	25.76	2	26.80	25.70	73	90,925	0.08%
2021/01/11	21	28.20	30	28.26	28.55	-9	90,036	-0.01%
2021/01/08	13	26.62	70.2	26.22	27.30	-57.2	89,573	-0.06%
2021/01/07	0	0.00	11	25.95	25.95	-11	88,545	-0.01%
2021/01/06	29	30.01	12	29.90	28.80	17	87,849	0.02%
2021/01/05	10	30.89	0.2	31.85	32.00	9.8	87,095	0.01%
2021/01/04	51.1	31.42	37.6	31.92	32.15	13.4	86,404	0.02%
2020/12/31	34	28.07	12.3	28.45	29.25	21.7	84,864	0.03%
2020/12/30	122	27.16	29	26.87	27.50	93	83,413	0.11%	大買/
2020/12/29	139.5	27.40	107.6	27.69	27.90	32	81,779	0.04%	大買/大賣/
2020/12/28	29	24.40	10	25.40	25.40	19	76,844	0.02%
2020/12/25	6.2	23.09	33	23.08	23.10	-26.8	75,571	-0.04%
2020/12/24	18	20.23	45	20.67	21.00	-27	72,724	-0.04%
2020/12/23	54	19.14	42	19.47	20.40	12	69,285	0.02%
2020/12/22	228.2	19.08	61	18.89	18.55	167.2	65,900	0.25%	大買/鉅額交易
2020/12/21	44	18.15	3.3	18.46	18.95	40.7	61,267	0.07%
2020/12/18	17	16.66	71	16.61	17.25	-54	57,813	-0.09%
2020/12/17	14	15.78	2	15.65	15.70	12	54,615	0.02%
2020/12/16	16	15.44	16	15.72	15.85	0	53,429	0.00%
2020/12/15	53	15.66	19	15.74	15.55	34	51,443	0.07%
2020/12/14	3	13.95	65.3	14.76	15.05	-62.3	47,680	-0.13%
2020/12/11	9	13.82	2	13.90	13.70	7	45,914	0.02%
2020/12/10	25	14.52	4.3	14.44	14.35	20.7	44,395	0.05%
2020/12/09	60.3	14.27	7	14.49	14.40	53.3	43,318	0.12%
2020/12/08	7	13.74	6	13.87	14.05	1	41,790	0.00%
2020/12/07	5	12.85	4	12.93	12.85	1	39,863	0.00%
2020/12/04	1	12.75	0	0.00	12.85	1	39,614	0.00%
2020/12/03	1	12.90	1	12.80	12.75	0	39,836	0.00%
2020/12/02	1	12.90	2.2	13.09	12.90	-1.2	39,983	0.00%
2020/12/01	6	12.78	15	12.80	13.05	-9	39,773	-0.02%
2020/11/30	2	13.50	3	13.57	13.25	-1	39,186	0.00%
2020/11/27	1	13.40	7	13.55	13.60	-6	38,799	-0.02%
2020/11/26	7	13.68	0	13.60	13.55	7	39,024	0.02%
2020/11/25	2.2	13.40	37	13.40	13.60	-34.8	37,940	-0.09%
2020/11/24	39	13.15	9	13.25	13.05	30	36,503	0.08%
2020/11/23	9	13.00	3	12.90	13.00	6	36,077	0.02%
2020/11/20	0	0.00	1	12.70	12.80	-1	36,061	0.00%
2020/11/19	13	12.73	1	12.85	12.75	12	35,891	0.03%
2020/11/18	12	12.78	48	12.99	13.00	-36	35,285	-0.10%
2020/11/17	18	12.31	2	12.55	12.50	16	34,088	0.05%
2020/11/16	9	12.58	14	12.49	12.50	-5	33,507	-0.01%
2020/11/13	8	12.47	0	0.00	12.50	8	32,987	0.02%
2020/11/12	35	12.69	4	12.48	12.35	31	32,192	0.10%
2020/11/11	34	12.94	70	13.30	13.55	-36	31,069	-0.12%
2020/11/10	23	13.60	66	13.54	13.60	-43	29,680	-0.14%
2020/11/09	1	13.80	73	13.95	14.10	-72	27,977	-0.26%
2020/11/06	2	13.15	1	12.70	12.90	1	26,436	0.00%
2020/11/05	3	12.23	4	12.38	12.25	-1	25,773	0.00%
2020/11/04	6	11.73	40	12.27	12.50	-34	25,082	-0.14%
2020/11/03	5	11.73	40	11.90	11.75	-35	24,036	-0.15%
2020/10/30	0	0.00	8	11.62	11.50	-8	23,097	-0.03%
2020/10/29	3	11.28	1	11.20	11.60	2	22,271	0.01%
2020/10/28	5	11.64	2	11.63	11.45	3	21,599	0.01%
2020/10/27	5	11.55	22	11.70	12.00	-17	20,898	-0.08%
2020/10/26	80	11.86	121	12.07	12.10	-41	19,703	-0.21%	大賣/
2020/10/23	50	10.88	23	10.98	11.00	27	17,875	0.15%
2020/10/22	1	10.40	6	10.51	10.45	-5	17,349	-0.03%
2020/10/19	1	10.50	0	0.00	10.45	1	16,970	0.01%
2020/10/16	6	10.57	2	10.35	10.40	4	16,824	0.02%
2020/10/15	0	0.00	4	10.55	10.40	-4	16,513	-0.02%
2020/10/14	2	10.13	0	0.00	10.20	2	16,227	0.01%
2020/10/13	41	10.25	0	0.00	10.25	41	16,135	0.25%
2020/10/12	4	9.96	2	10.00	10.00	2	15,831	0.01%
2020/10/08	31	10.25	0	0.00	10.05	31	15,745	0.20%
2020/10/07	0	0.00	31	10.20	10.20	-31	15,616	-0.20%
2020/09/30	127	9.60	0	0.00	9.70	127	14,969	0.85%	大買/鉅額交易
2020/09/28	2	9.60	4	9.64	9.45	-2	14,780	-0.01%
2020/09/25	2	9.21	1	9.75	9.75	1	14,620	0.01%
2020/09/22	3	9.96	0	0.00	9.97	3	13,868	0.02%
2020/09/21	2	9.85	0	0.00	9.88	2	13,649	0.01%
2020/09/18	31	9.92	1	9.95	9.88	30	13,530	0.22%
2020/09/17	0	0.00	3	10.05	9.91	-3	13,429	-0.02%
2020/09/16	3	9.82	0	0.00	9.81	3	13,283	0.02%
2020/09/14	1	10.30	0	0.00	10.10	1	12,854	0.01%
2020/09/11	5	10.25	25	10.25	10.20	-20	12,460	-0.16%
2020/09/10	3	10.95	0	0.00	10.95	3	11,789	0.03%
2020/09/09	6	11.18	4	11.01	11.30	2	11,470	0.02%
2020/09/08	0	0.00	5	11.35	11.25	-5	11,174	-0.04%
2020/09/07	11	12.04	8	12.15	11.95	3	10,524	0.03%
2020/09/04	0	0.00	15	11.43	11.50	-15	9,850	-0.15%
2020/09/03	0	0.00	13	11.15	11.05	-13	9,363	-0.14%
2020/09/02	0	0.00	3	10.57	11.00	-3	8,900	-0.03%
2020/09/01	15	10.54	23	10.52	10.60	-8	8,377	-0.10%
2020/08/31	20	9.71	0	0.00	10.10	20	7,563	0.26%
2020/08/28	1	9.34	1	9.36	9.21	0	7,152	0.00%
2020/08/27	3	9.42	14	9.30	9.36	-11	6,942	-0.16%
2020/08/26	18	9.36	65	9.58	9.61	-47	6,374	-0.74%
2020/08/25	5	8.54	0	0.00	8.74	5	5,435	0.09%
2020/08/24	1	7.84	0	0.00	7.95	1	5,058	0.02%
2020/08/21	5	7.90	0	0.00	7.84	5	4,964	0.10%
2020/08/20	12	7.88	24	8.27	7.67	-12	4,796	-0.25%
2020/08/19	0	0.00	2	8.60	8.24	-2	4,517	-0.04%
2020/08/18	13	8.44	0	0.00	8.43	13	4,353	0.30%
2020/08/17	5	8.55	10	8.27	8.62	-5	4,208	-0.12%
2020/08/14	1	8.55	0	0.00	8.59	1	3,969	0.03%
2020/08/12	15	7.62	0	0.00	7.69	15	3,270	0.46%
2020/08/11	24	7.58	0	0.00	7.81	24	2,909	0.83%
2020/08/10	0	0.00	5	7.06	7.10	-5	2,437	-0.21%
2020/07/09	10	6.62	0	0.00	6.57	10	3,114	0.32%
2020/07/06	0	0.00	10	6.53	6.56	-10	3,153	-0.32%
2020/06/16	0	0.00	3	6.52	6.59	-3	3,225	-0.09%
2020/06/11	0	0.00	7	6.78	6.54	-7	3,348	-0.21%
2020/06/10	0	0.00	8	6.86	6.84	-8	3,357	-0.24%
2020/06/09	0	0.00	15	6.84	6.89	-15	3,411	-0.44%
2020/06/08	0	0.00	20	6.87	6.85	-20	3,438	-0.58%
2020/06/04	0	0.00	2	6.64	6.65	-2	3,340	-0.06%
2020/06/01	5	6.57	0	0.00	6.59	5	3,311	0.15%
2020/05/28	0	0.00	5	6.66	6.53	-5	3,287	-0.15%
2020/05/25	5	6.55	0	0.00	6.53	5	3,299	0.15%
2020/04/30	0	0.00	10	6.75	6.77	-10	2,983	-0.34%
2020/04/20	0	0.00	15	5.43	5.45	-15	2,367	-0.63%
2020/04/09	49	5.46	0	0.00	5.45	49	2,081	2.35%
2020/04/01	0.9	5.03	0	0.00	5.06	0.9	1,977	0.04%
2020/03/24	0	0.00	2	5.00	4.97	-2	1,886	-0.11%
2020/03/20	0	0.00	10	5.01	5.02	-10	1,848	-0.54%
2020/03/16	0	0.00	2	5.45	5.20	-2	1,616	-0.12%
2020/03/11	0	0.00	5	6.61	6.55	-5	1,429	-0.35%
2020/03/10	0	0.00	10	6.48	6.63	-10	1,424	-0.70%
2020/03/09	2	6.65	3	6.70	6.58	-1	1,399	-0.07%
2020/03/05	0	0.00	5	6.88	6.90	-5	1,435	-0.35%
2020/03/04	0	0.00	13	6.74	6.86	-13	1,474	-0.88%
2020/02/21	3	7.10	0	0.00	7.09	3	1,409	0.21%
2020/02/13	1	6.60	0	0.00	6.60	1	1,418	0.07%
2020/01/20	6	7.23	0	0.00	7.18	6	1,228	0.49%
2020/01/16	16	7.28	0	0.00	7.27	16	1,205	1.33%
2020/01/14	5	7.20	0	0.00	7.22	5	1,213	0.41%
2019/12/09	2	7.30	0	0.00	7.27	2	1,335	0.15%
2019/12/02	10	7.47	0	0.00	7.52	10	1,310	0.76%
2019/11/06	0	0.00	1	7.60	7.57	-1	1,231	-0.08%
2019/09/11	1	7.99	0	0.00	7.96	1	2,389	0.04%
2019/08/20	5	7.96	0	0.00	7.97	5	2,434	0.21%
2019/06/27	0	0.00	4	8.17	8.14	-4	1,542	-0.26%
2019/06/05	2	8.00	0	0.00	8.00	2	1,617	0.12%
2019/06/03	2	8.01	0	0.00	8.03	2	1,623	0.12%
2019/05/07	5	8.73	0	0.00	8.70	5	1,759	0.28%
2019/04/29	5	8.77	0	0.00	8.73	5	1,726	0.29%
2019/04/16	0	0.00	2	8.83	8.82	-2	1,650	-0.12%
2019/04/12	25	8.74	0	0.00	8.73	25	1,626	1.54%
2019/03/14	0	0.00	5	8.88	8.87	-5	1,984	-0.25%
2019/02/19	0	0.00	5	8.87	8.86	-5	2,267	-0.22%
2019/02/15	0	0.00	5	8.85	8.82	-5	2,290	-0.22%
2019/02/14	0	0.00	5	8.82	8.82	-5	2,299	-0.22%
2019/02/12	0	0.00	5	8.80	8.86	-5	2,333	-0.21%
2019/01/28	0	0.00	5	8.97	8.99	-5	2,422	-0.21%
2019/01/24	0	0.00	2	8.93	8.95	-2	2,470	-0.08%
2019/01/23	0	0.00	8	8.84	8.89	-8	2,517	-0.32%
2019/01/22	0	0.00	15	8.85	8.89	-15	2,563	-0.59%
2019/01/21	0	0.00	3	8.84	8.88	-3	2,596	-0.12%
2019/01/14	0	0.00	4	8.78	8.68	-4	2,796	-0.14%
2018/12/22	0	0.00	12	9.00	8.99	-12	3,154	-0.38%
2018/12/20	12	9.29	0	0.00	9.12	12	3,201	0.37%
2018/12/07	2	8.92	0	0.00	8.89	2	2,853	0.07%
2018/12/04	0	0.00	2	9.11	9.06	-2	2,838	-0.07%
2018/12/03	2	8.96	0	0.00	9.00	2	2,786	0.07%
2018/11/29	0	0.00	11	9.03	8.94	-11	2,650	-0.41%
2018/11/28	11	9.11	0	0.00	9.19	11	2,597	0.42%
2018/11/23	0	0.00	13	8.45	8.44	-13	2,409	-0.54%
2018/11/22	13	8.68	0	0.00	8.48	13	2,410	0.54%
2018/10/23	3	8.84	0	0.00	8.66	3	2,480	0.12%
2018/10/22	0	0.00	10	8.89	8.90	-10	2,451	-0.41%
2018/10/19	10	8.53	2	8.80	8.72	8	2,364	0.34%
2018/10/18	0	0.00	1	8.37	8.37	-1	2,252	-0.04%
2018/10/12	1	7.35	0	0.00	7.43	1	2,212	0.05%
2018/09/04	2	8.65	0	0.00	8.68	2	2,828	0.07%
2018/08/31	0	0.00	4	8.86	8.84	-4	2,925	-0.14%
2018/08/17	2	8.41	0	0.00	8.36	2	3,600	0.06%
2018/07/13	0	0.00	1	8.98	8.97	-1	4,552	-0.02%
2018/07/04	0	0.00	17	8.92	8.90	-17	4,605	-0.37%
2018/07/02	0	0.00	1	9.10	9.10	-1	4,596	-0.02%
2018/06/26	2	9.07	0	0.00	9.22	2	4,471	0.04%
2018/06/12	0	0.00	12	9.74	9.88	-12	4,309	-0.28%
2018/06/07	10	9.48	0	0.00	9.66	10	4,138	0.24%
2018/06/05	1	9.41	0	0.00	9.42	1	4,160	0.02%
2018/05/23	0	0.00	1	9.42	9.41	-1	4,577	-0.02%
2018/05/22	0	0.00	1	9.42	9.42	-1	4,581	-0.02%
2018/05/15	2	9.61	0	0.00	9.62	2	4,955	0.04%
2018/05/14	3	9.67	2	9.59	9.61	1	5,161	0.02%
2018/04/30	0	0.00	2	10.40	10.30	-2	5,019	-0.04%
2018/04/27	2	10.05	0	0.00	10.05	2	4,992	0.04%
2018/04/25	1	10.10	0	0.00	10.05	1	5,063	0.02%
2018/04/10	5	10.40	0	0.00	10.35	5	5,963	0.08%
2018/03/22	1	10.80	0	0.00	10.70	1	7,646	0.01%
2018/03/20	2	10.90	0	0.00	10.90	2	7,639	0.03%
2018/03/12	0	0.00	6	10.90	11.20	-6	7,844	-0.08%
2018/03/09	1	10.90	0	0.00	10.90	1	7,874	0.01%
2018/03/08	0	0.00	6	10.70	10.65	-6	7,904	-0.08%
2018/03/07	1	10.70	0	0.00	10.60	1	8,167	0.01%
2018/03/06	1	10.90	0	0.00	10.70	1	8,362	0.01%
2018/02/23	0.7	10.15	0	0.00	10.15	0.7	8,441	0.01%
2018/02/07	1	10.75	0	0.00	10.55	1	8,001	0.01%
2018/02/06	2	10.80	0	0.00	10.60	2	7,923	0.03%
2018/02/05	2	11.35	0	0.00	11.40	2	7,757	0.03%
2018/01/29	7	11.70	0	0.00	11.70	7	8,041	0.09%
2018/01/26	2	11.80	0	0.00	11.70	2	8,103	0.02%
2018/01/24	1	11.80	1	11.95	11.90	0	8,221	0.00%
2018/01/23	2	11.60	0	0.00	11.60	2	8,132	0.02%
2018/01/22	2	11.75	0	0.00	11.75	2	8,333	0.02%
2018/01/19	3	11.80	3	11.85	11.80	0	8,295	0.00%
2018/01/18	3	11.90	0	0.00	11.90	3	8,265	0.04%
2018/01/17	2	11.95	3	11.90	11.90	-1	8,348	-0.01%
2018/01/15	3	12.00	0	0.00	12.00	3	8,478	0.04%
2018/01/11	4	12.08	0	0.00	11.90	4	8,509	0.05%
2018/01/10	4	12.05	0	0.00	12.00	4	8,512	0.05%
2018/01/08	0	0.00	5	12.20	12.35	-5	8,440	-0.06%
2018/01/05	3	12.35	0	0.00	12.30	3	8,333	0.04%
2018/01/04	10	12.15	0	0.00	12.15	10	8,213	0.12%
2018/01/03	4	12.30	0	0.00	12.15	4	8,162	0.05%
2018/01/02	10	12.03	0	0.00	12.40	10	8,047	0.12%