陽明 (2609)-元大-長庚券商分點個股進出

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
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3452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-長庚券商分點個股進出

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-長庚券商分點個股進出
元大-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	70.1	58.45	138.2	59.52	60.60	-68.1	47,517	-0.14%	大賣/
2024/05/09	44.4	55.24	92.8	55.03	55.10	-48.4	41,522	-0.12%
2024/05/08	11.5	52.82	17	52.91	52.20	-5.5	38,724	-0.01%
2024/05/07	12.2	52.13	51.2	52.38	52.50	-39.1	37,648	-0.10%
2024/05/06	10.1	50.05	7	50.56	50.60	3.1	36,577	0.01%
2024/05/03	30.1	50.48	12	51.14	50.40	18.1	36,422	0.05%
2024/05/02	50.2	51.69	21	51.34	51.30	29.2	35,869	0.08%
2024/04/30	22.1	52.30	43	51.88	52.20	-20.9	34,907	-0.06%
2024/04/29	106.1	54.22	101	53.62	52.90	5.1	34,260	0.01%	大買/大賣/
2024/04/26	21	49.93	76.8	50.17	51.80	-55.8	31,859	-0.18%
2024/04/25	7	46.51	6.1	46.79	47.10	0.9	28,881	0.00%
2024/04/24	4	46.43	14.3	46.61	46.70	-10.3	29,490	-0.03%
2024/04/23	2	45.63	0	0.00	45.85	2	30,084	0.01%
2024/04/22	39.1	46.47	25	46.38	45.60	14.1	31,047	0.05%
2024/04/19	8.1	45.66	5.4	45.20	45.15	2.7	31,099	0.01%
2024/04/18	3.1	43.78	1	43.70	43.80	2.1	31,794	0.01%
2024/04/17	5.4	43.63	24	44.07	43.95	-18.6	32,544	-0.06%
2024/04/16	16.4	43.89	10	43.88	43.80	6.4	35,643	0.02%
2024/04/15	0	45.10	3.5	45.04	45.20	-3.5	38,172	-0.01%
2024/04/12	7.1	45.00	0.5	45.15	45.20	6.6	39,648	0.02%
2024/04/11	0.8	45.15	2.5	45.00	45.00	-1.7	42,860	0.00%
2024/04/10	26.1	44.73	10.3	44.55	44.40	15.7	47,471	0.03%
2024/04/09	1	44.95	4.3	45.12	44.95	-3.2	49,252	-0.01%
2024/04/08	6.1	43.67	0	0.00	45.10	6.1	51,653	0.01%
2024/04/03	2	43.90	1	43.85	43.80	1	51,965	0.00%
2024/04/02	6.1	44.12	7	44.28	44.45	-0.9	52,810	0.00%
2024/04/01	13.2	44.38	2	44.45	44.30	11.2	54,419	0.02%
2024/03/29	3.6	44.37	1.3	44.27	44.40	2.3	57,040	0.00%
2024/03/28	3.3	44.39	1.2	44.45	44.10	2.1	61,145	0.00%
2024/03/27	7.3	44.19	4	44.50	44.15	3.3	66,969	0.00%
2024/03/26	22.7	44.91	0	44.65	44.15	22.7	72,282	0.03%
2024/03/25	0.1	45.75	0	0.00	45.60	0.1	74,413	0.00%
2024/03/22	3.7	45.21	3	45.55	45.15	0.7	78,776	0.00%
2024/03/21	7	45.92	1	45.90	45.45	6	82,392	0.01%
2024/03/20	8.2	45.08	1	44.90	44.95	7.2	82,759	0.01%
2024/03/19	2	45.63	1	45.55	45.30	1	82,606	0.00%
2024/03/18	11	45.14	5	45.19	45.15	6	82,626	0.01%
2024/03/15	18.9	46.54	11	46.80	46.50	7.9	82,622	0.01%
2024/03/14	9.1	48.29	1	47.75	47.75	8.1	81,884	0.01%
2024/03/13	1	48.65	3	48.85	48.70	-2	81,628	0.00%
2024/03/12	11	48.92	1	49.10	48.95	10	81,399	0.01%
2024/03/11	3	48.47	1	48.35	48.60	2	81,293	0.00%
2024/03/08	3	48.02	17.1	48.23	47.55	-14.1	81,533	-0.02%
2024/03/07	2	48.40	7.1	48.25	48.00	-5.1	81,653	-0.01%
2024/03/06	2.1	48.24	0.2	48.35	48.00	1.9	81,835	0.00%
2024/03/05	5.6	48.95	3	49.42	48.60	2.6	81,797	0.00%
2024/03/04	10.1	48.25	0	0.00	48.90	10.1	81,501	0.01%
2024/03/01	2	49.44	1.4	49.14	49.15	0.6	81,079	0.00%
2024/02/29	2.2	49.71	7	49.66	49.85	-4.8	80,766	-0.01%
2024/02/27	6.5	48.77	0	0.00	48.55	6.5	80,194	0.01%
2024/02/26	10.1	48.78	1.4	48.92	48.70	8.7	79,816	0.01%
2024/02/23	6	49.38	10.1	49.61	49.10	-4.1	79,548	-0.01%
2024/02/22	13	49.29	13	50.01	49.95	0	79,046	0.00%
2024/02/21	48.2	48.92	33	48.77	48.35	15.2	77,991	0.02%
2024/02/20	3.5	47.79	3.6	48.02	48.15	-0.1	76,991	0.00%
2024/02/19	1.1	46.70	0	0.00	46.90	1.1	76,623	0.00%
2024/02/16	8	47.06	2.1	47.20	46.90	5.9	76,622	0.01%
2024/02/15	9.3	46.58	1	46.15	46.65	8.3	76,927	0.01%
2024/02/05	7	47.67	4	47.54	47.30	3	76,416	0.00%
2024/02/02	12.2	47.93	7.9	47.97	47.75	4.3	76,221	0.01%
2024/02/01	2.1	48.79	0	0.00	49.15	2.1	75,807	0.00%
2024/01/31	15.2	48.22	1	48.35	47.85	14.2	75,447	0.02%
2024/01/30	0	48.55	1.1	48.56	48.50	-1.1	75,144	0.00%
2024/01/29	1.1	48.68	0	0.00	48.80	1.1	75,025	0.00%
2024/01/26	8	48.88	3.1	49.32	48.90	4.9	74,848	0.01%
2024/01/25	1	49.50	2	49.35	49.25	-1	74,575	0.00%
2024/01/24	5	50.28	11.3	50.03	49.80	-6.3	74,259	-0.01%
2024/01/23	3.2	49.53	0	0.00	49.45	3.2	73,968	0.00%
2024/01/22	23.1	49.68	2	49.48	49.80	21.1	73,435	0.03%
2024/01/19	8	50.64	7	50.67	50.90	1	72,698	0.00%
2024/01/18	16	50.92	34	50.43	51.30	-18	72,119	-0.02%
2024/01/17	15	49.88	9	49.86	49.75	6	71,254	0.01%
2024/01/16	18.2	51.18	25	51.38	51.10	-6.8	70,167	-0.01%
2024/01/15	23	52.77	12.3	52.31	52.20	10.7	69,052	0.02%
2024/01/12	22.5	51.31	38.7	51.42	51.80	-16.2	68,101	-0.02%
2024/01/11	17.1	49.43	12	49.46	49.30	5.1	66,573	0.01%
2024/01/10	49.4	49.18	55.7	49.11	48.80	-6.3	65,947	-0.01%
2024/01/09	43.2	51.75	22	51.97	51.70	21.2	62,747	0.03%
2024/01/08	27.3	57.58	43.5	57.11	56.50	-16.2	59,929	-0.03%
2024/01/05	59.5	58.04	58.2	57.77	58.00	1.3	58,241	0.00%
2024/01/04	86	56.77	104.4	56.92	57.30	-18.4	54,924	-0.03%	大賣/
2024/01/03	46.5	54.05	68.3	54.25	54.00	-21.8	50,539	-0.04%
2024/01/02	44.1	53.97	38.4	54.06	53.00	5.6	48,572	0.01%
2023/12/29	6.1	51.65	9	51.59	51.30	-2.9	46,003	-0.01%
2023/12/28	31.2	52.58	27.3	51.86	51.90	3.9	45,551	0.01%
2023/12/27	28.1	53.24	66	53.29	52.60	-37.9	44,588	-0.08%
2023/12/26	125.1	52.63	157.5	52.29	52.00	-32.4	43,061	-0.08%	大買/大賣/
2023/12/25	101.6	53.34	102.4	53.01	51.80	-0.8	40,417	0.00%	大買/大賣/
2023/12/22	234.2	57.01	196.9	57.28	57.50	37.3	36,363	0.10%	大買/大賣/
2023/12/21	112.1	52.91	111.6	53.50	55.40	0.5	30,431	0.00%	大買/大賣/
2023/12/20	98.8	49.70	102.1	49.83	50.40	-3.3	25,050	-0.01%	大賣/
2023/12/19	98.9	48.99	100	49.30	49.30	-1.1	22,532	0.00%
2023/12/18	60.1	46.83	63.4	47.53	47.85	-3.3	18,279	-0.02%
2023/12/15	0	0.00	6	44.31	44.25	-6	14,910	-0.04%
2023/12/14	4	42.80	0	0.00	42.75	4	14,410	0.03%
2023/12/13	5.3	43.58	2.1	43.83	43.20	3.2	14,666	0.02%
2023/12/12	9.2	44.53	20	44.17	44.00	-10.8	16,436	-0.07%
2023/12/11	13.7	44.38	6	44.00	44.00	7.7	16,360	0.05%
2023/12/07	0.2	43.90	45	44.06	43.70	-44.8	16,227	-0.28%
2023/12/06	0	44.70	1	44.45	44.65	-1	16,207	-0.01%
2023/12/05	25	44.82	5	44.71	44.85	20	16,069	0.12%
2023/12/04	14	45.16	18.1	44.54	45.15	-4.1	15,536	-0.03%
2023/12/01	1	42.50	4	42.69	43.30	-3	14,717	-0.02%
2023/11/30	4	42.28	0	0.00	42.00	4	14,382	0.03%
2023/11/29	0.1	42.46	1	42.30	42.55	-0.9	14,303	-0.01%
2023/11/28	0	0.00	2.5	42.30	42.65	-2.5	14,280	-0.02%
2023/11/27	0	0.00	3	42.00	42.00	-3	14,187	-0.02%
2023/11/24	3	41.47	1	41.75	41.75	2	14,230	0.01%
2023/11/22	1.3	41.75	0	0.00	41.55	1.3	14,285	0.01%
2023/11/21	8.1	41.93	2	41.98	41.90	6.1	14,315	0.04%
2023/11/20	0	0.00	5	41.85	42.00	-5	14,564	-0.03%
2023/11/17	6.1	42.05	11	41.90	41.80	-5	14,695	-0.03%
2023/11/16	2	41.95	0	0.00	42.15	2	14,689	0.01%
2023/11/15	0.4	41.85	2.2	41.95	42.10	-1.8	14,752	-0.01%
2023/11/14	13.8	42.76	13.1	42.50	41.50	0.6	15,292	0.00%
2023/11/10	3.3	41.32	1	41.30	41.30	2.3	15,307	0.01%
2023/11/08	9.6	41.95	0	0.00	41.90	9.6	15,698	0.06%
2023/11/07	0.1	42.40	0.1	42.40	42.25	0	15,767	0.00%
2023/11/06	4	42.33	0	0.00	42.30	4	15,975	0.03%
2023/11/03	0	0.00	4.1	43.11	43.25	-4.1	15,983	-0.03%
2023/10/31	4	42.65	0	0.00	42.10	4	16,745	0.02%
2023/10/30	3.2	42.73	0.1	43.14	43.25	3.1	16,865	0.02%
2023/10/27	0	0.00	1.2	42.80	43.00	-1.2	16,907	-0.01%
2023/10/25	0	0.00	1	42.30	42.30	-1	17,925	-0.01%
2023/10/24	1.5	42.13	0	0.00	42.20	1.5	18,272	0.01%
2023/10/20	0.2	41.95	3	42.45	42.35	-2.9	18,868	-0.02%
2023/10/19	0	0.00	0.1	42.55	42.70	-0.1	19,136	0.00%
2023/10/18	2.1	42.58	10	42.24	42.30	-7.9	19,637	-0.04%
2023/10/17	1.2	42.40	0	0.00	42.25	1.2	20,006	0.01%
2023/10/13	6.4	42.93	0	0.00	42.55	6.4	21,410	0.03%
2023/10/11	9.6	42.81	4	43.80	42.55	5.6	22,300	0.03%
2023/10/06	0.1	45.15	0	45.15	45.00	0.1	23,265	0.00%
2023/10/04	0.1	44.40	3	43.82	44.55	-2.9	24,984	-0.01%
2023/10/03	1	44.21	5	44.35	44.10	-4	25,836	-0.02%
2023/10/02	0	0.00	2	44.95	44.45	-2	26,366	-0.01%
2023/09/28	0	45.85	0	0.00	45.45	0	27,236	0.00%
2023/09/27	0	0.00	6	46.32	45.90	-6	30,489	-0.02%
2023/09/26	0.4	45.85	21.1	45.86	45.95	-20.7	33,006	-0.06%
2023/09/25	1	45.85	3.5	45.73	45.95	-2.5	37,459	-0.01%
2023/09/22	3	46.00	0	0.00	45.80	3	39,241	0.01%
2023/09/21	3.7	45.68	8	45.93	45.60	-4.3	39,654	-0.01%
2023/09/20	2	46.45	1.1	46.27	46.30	0.9	39,877	0.00%
2023/09/19	1.2	45.30	6.2	45.28	45.85	-5	39,695	-0.01%
2023/09/18	7.5	45.74	5	45.79	45.50	2.5	39,773	0.01%
2023/09/15	12.5	46.21	6.1	46.53	46.45	6.3	39,977	0.02%
2023/09/14	2.1	44.40	2.1	44.03	44.60	0	38,125	0.00%
2023/09/13	0.2	43.07	0	0.00	43.30	0.2	38,034	0.00%
2023/09/12	1	43.10	1.1	42.72	43.10	-0.1	38,359	0.00%
2023/09/11	1.6	42.68	3.1	42.75	42.50	-1.5	38,623	0.00%
2023/09/08	5	42.85	0.1	42.80	42.65	4.9	38,922	0.01%
2023/09/07	0.1	42.65	0.5	42.70	42.50	-0.4	39,057	0.00%
2023/09/06	3.1	42.69	17	42.70	42.60	-13.9	39,193	-0.04%
2023/09/05	1	42.95	0	43.10	43.30	1	39,357	0.00%
2023/09/04	2.1	42.88	1.1	42.71	42.90	1	39,782	0.00%
2023/08/31	1	42.60	1	42.80	42.25	0	39,828	0.00%
2023/08/30	1.2	42.33	0	0.00	42.25	1.2	39,936	0.00%
2023/08/29	0.1	42.10	0	0.00	42.50	0.1	40,016	0.00%
2023/08/28	0.1	42.05	1	42.10	42.00	-0.9	40,157	0.00%
2023/08/25	0.1	42.15	0	0.00	42.05	0.1	40,320	0.00%
2023/08/24	15	42.58	2	42.50	41.95	13	40,373	0.03%
2023/08/23	3	43.22	4	43.28	42.95	-1	40,250	0.00%
2023/08/22	0.1	43.38	4	43.34	43.30	-3.9	40,211	-0.01%
2023/08/21	2	43.50	0	0.00	43.10	2	40,225	0.00%
2023/08/18	15.3	44.61	12.1	44.14	43.90	3.2	40,110	0.01%
2023/08/17	0.8	41.63	1.1	42.59	42.55	-0.3	39,468	0.00%
2023/08/16	6.3	42.13	0	0.00	42.05	6.3	39,345	0.02%
2023/08/15	2.1	43.66	0	0.00	43.60	2.1	39,023	0.01%
2023/08/14	0.1	44.15	0	0.00	44.05	0.1	38,934	0.00%
2023/08/10	0.4	45.55	20	45.50	45.50	-19.6	38,714	-0.05%
2023/08/09	1.4	46.09	0	0.00	46.00	1.4	38,759	0.00%
2023/08/08	3	46.40	0	0.00	46.40	3	38,698	0.01%
2023/08/07	1.1	46.14	1	46.20	46.40	0.1	38,780	0.00%
2023/08/04	0.4	46.89	0	0.00	47.15	0.4	38,682	0.00%
2023/08/02	3.3	46.46	4.1	46.51	46.45	-0.8	38,518	0.00%
2023/08/01	1.1	46.90	1.2	46.95	46.80	-0.2	38,578	0.00%
2023/07/31	6	47.41	1	46.60	46.50	5	38,652	0.01%
2023/07/28	1.6	47.49	6.7	47.77	47.75	-5.1	38,349	-0.01%
2023/07/27	2.1	47.14	0	47.50	46.90	2.1	38,170	0.01%
2023/07/26	21.3	45.98	8	46.48	46.90	13.3	38,213	0.03%
2023/07/25	1.1	45.71	2	45.95	45.60	-0.9	38,023	0.00%
2023/07/24	4.4	46.42	26.5	46.06	45.75	-22.1	38,172	-0.06%
2023/07/21	35.6	48.01	2	47.30	47.35	33.6	38,225	0.09%
2023/07/20	6.1	47.92	14.2	47.71	48.40	-8.1	37,923	-0.02%
2023/07/19	20.2	46.92	0.3	46.60	46.80	19.9	37,424	0.05%
2023/07/18	10.6	46.56	9	46.42	46.30	1.6	37,107	0.00%
2023/07/17	4.1	45.09	2	45.05	45.05	2.1	36,551	0.01%
2023/07/14	4.4	44.82	4.3	44.95	44.60	0.1	36,353	0.00%
2023/07/13	25.3	44.60	13.2	44.53	44.00	12.2	36,109	0.03%
2023/07/12	14.3	46.72	23.1	46.74	46.25	-8.8	35,144	-0.02%
2023/07/11	21.3	48.93	32.5	48.54	48.40	-11.2	34,359	-0.03%
2023/07/10	38.3	49.31	17	48.99	48.85	21.3	33,858	0.06%
2023/07/07	13.1	50.78	24.1	50.77	50.60	-11	33,170	-0.03%
2023/07/06	25.6	51.12	32	51.23	51.00	-6.4	32,733	-0.02%
2023/07/05	82.7	52.18	75.2	52.51	51.70	7.6	32,089	0.02%
2023/07/04	99	54.10	7.5	54.20	54.20	91.5	29,285	0.31%
2023/07/03	149.3	67.49	127.2	68.44	69.30	22	26,890	0.08%	大買/大賣/
2023/06/30	55.7	62.03	64.2	62.25	63.00	-8.5	22,631	-0.04%
2023/06/29	9.2	60.04	19.1	60.16	60.10	-10	20,969	-0.05%
2023/06/28	12.4	60.97	14	60.63	60.70	-1.6	20,607	-0.01%
2023/06/27	5.2	61.52	2	61.10	61.10	3.2	20,361	0.02%
2023/06/26	4.7	61.48	3.4	61.15	61.10	1.3	20,295	0.01%
2023/06/21	8.3	61.63	2	61.50	61.50	6.3	20,189	0.03%
2023/06/20	1.2	63.44	41.1	63.60	63.20	-39.9	19,866	-0.20%
2023/06/19	6.3	63.90	1.2	63.82	63.50	5.1	19,802	0.03%
2023/06/16	3.3	64.68	11	64.54	64.80	-7.8	19,725	-0.04%
2023/06/15	7.3	64.14	5	64.14	64.10	2.3	19,599	0.01%
2023/06/14	20.8	64.00	8.5	64.09	64.30	12.3	19,652	0.06%
2023/06/13	1.4	63.00	11	63.01	63.20	-9.6	20,100	-0.05%
2023/06/12	4	62.58	30	62.58	63.00	-26	21,149	-0.12%
2023/06/09	4	62.72	104	62.61	62.90	-100	22,330	-0.45%	大賣/
2023/06/08	3.5	62.76	7.3	62.82	62.60	-3.8	23,461	-0.02%
2023/06/07	2.5	61.54	0	0.00	61.70	2.5	26,858	0.01%
2023/06/06	0.3	61.60	5	61.56	61.70	-4.7	27,226	-0.02%
2023/06/05	0.4	61.25	1	61.10	60.90	-0.6	27,587	0.00%
2023/06/02	4.2	61.34	1	61.50	61.50	3.2	27,811	0.01%
2023/06/01	6.8	60.69	4	61.00	61.40	2.8	28,459	0.01%
2023/05/31	1.2	61.25	0	0.00	60.80	1.2	29,434	0.00%
2023/05/30	0.3	61.78	2	61.30	61.30	-1.8	29,898	-0.01%
2023/05/29	2	62.00	0	0.00	62.00	2	30,085	0.01%
2023/05/26	2.5	61.34	1	61.40	61.30	1.5	30,598	0.00%
2023/05/25	1.2	61.33	0	0.00	61.10	1.2	31,159	0.00%
2023/05/24	0.3	62.00	0	0.00	61.90	0.3	31,696	0.00%
2023/05/23	2	61.95	2	62.00	61.70	0	32,291	0.00%
2023/05/22	3.4	61.29	7.1	61.92	62.10	-3.8	32,291	-0.01%
2023/05/19	8	61.11	6	61.33	61.30	2	32,218	0.01%
2023/05/18	5	61.34	1	61.30	61.30	4	32,251	0.01%
2023/05/17	1	61.20	0.5	61.40	61.20	0.5	32,327	0.00%
2023/05/16	4	61.20	0.5	61.00	60.90	3.5	32,444	0.01%
2023/05/15	4.4	59.69	6	61.00	61.20	-1.7	32,668	-0.01%
2023/05/12	0	60.40	1	60.40	60.20	-1	32,769	0.00%
2023/05/11	9.4	60.73	4	60.10	60.10	5.4	32,791	0.02%
2023/05/10	2	61.10	8	61.31	61.60	-6	32,647	-0.02%
2023/05/09	0	60.70	0	0.00	60.30	0	32,509	0.00%
2023/05/08	4	60.63	2	60.50	60.50	2	32,727	0.01%
2023/05/05	4	60.95	1	61.00	61.20	3	33,125	0.01%
2023/05/04	3	60.84	0	0.00	60.80	3	33,362	0.01%
2023/05/03	4.1	60.84	9	61.30	60.70	-4.9	33,379	-0.01%
2023/05/02	6	61.55	1.3	61.88	61.90	4.7	33,340	0.01%
2023/04/28	1	63.30	4	62.85	63.10	-3	33,450	-0.01%
2023/04/27	4.1	61.71	0.3	62.40	61.70	3.8	33,449	0.01%
2023/04/26	5	62.64	3	62.60	62.40	2	33,449	0.01%
2023/04/25	13.1	64.24	9	63.91	63.70	4.1	33,282	0.01%
2023/04/24	8.1	64.85	0	0.00	64.70	8.1	33,348	0.02%
2023/04/21	1	64.90	8	64.98	64.90	-7	33,497	-0.02%
2023/04/20	2	66.75	4	66.60	66.40	-2	33,407	-0.01%
2023/04/19	1	66.10	17	65.81	66.00	-16	33,575	-0.05%
2023/04/18	7	67.16	1	66.40	66.40	6	33,590	0.02%
2023/04/17	2.1	67.89	6	67.53	67.70	-3.9	33,504	-0.01%
2023/04/14	3	66.60	6	66.93	66.80	-3	33,500	-0.01%
2023/04/13	0.4	66.20	5	66.36	66.30	-4.6	33,627	-0.01%
2023/04/12	0.5	66.40	1.1	66.04	66.40	-0.6	33,872	0.00%
2023/04/11	4	65.90	6	66.10	65.60	-2	33,885	-0.01%
2023/04/10	10.3	66.05	7	65.73	65.70	3.3	34,120	0.01%
2023/04/07	3.1	65.56	2.3	65.72	65.60	0.8	34,136	0.00%
2023/04/06	7.5	64.20	1	64.50	64.00	6.5	34,381	0.02%
2023/03/31	10	64.24	5	64.22	64.30	5	34,969	0.01%
2023/03/30	7	63.53	22	63.40	63.30	-15	37,128	-0.04%
2023/03/29	2	63.75	1	63.70	63.50	1	38,375	0.00%
2023/03/28	1.2	64.20	2	64.25	64.00	-0.8	39,630	0.00%
2023/03/27	0	64.50	13	64.31	64.20	-13	41,065	-0.03%
2023/03/24	4	64.10	1	64.00	64.20	3	43,592	0.01%
2023/03/23	12	64.42	2	64.10	64.10	10	43,772	0.02%
2023/03/22	10	65.70	7	65.50	65.30	3	43,827	0.01%
2023/03/21	8.3	65.46	7	65.13	65.10	1.3	44,274	0.00%
2023/03/20	16	66.05	4	66.13	65.80	12	44,251	0.03%
2023/03/17	10.1	65.21	3.1	65.25	65.40	6.9	44,367	0.02%
2023/03/16	5.2	65.44	22	65.46	64.70	-16.8	44,186	-0.04%
2023/03/15	16	67.92	36.1	67.32	66.50	-20.1	43,768	-0.05%
2023/03/14	21.1	67.62	17.5	67.83	67.50	3.6	43,133	0.01%
2023/03/13	103.5	68.99	14	69.09	69.10	89.5	42,354	0.21%	大買/
2023/03/10	109.7	68.27	147.2	69.36	68.70	-37.5	41,250	-0.09%	大買/大賣/
2023/03/09	26.1	67.13	8	66.75	67.00	18.1	38,207	0.05%
2023/03/08	10.2	66.23	23	66.22	66.30	-12.8	38,303	-0.03%
2023/03/07	4.4	67.27	7.2	67.04	67.40	-2.8	38,327	-0.01%
2023/03/06	15.4	67.32	13	66.89	67.50	2.4	38,351	0.01%
2023/03/03	14.6	66.41	28	66.36	67.10	-13.4	38,223	-0.04%
2023/03/02	7	65.46	32.7	65.59	65.60	-25.7	37,646	-0.07%
2023/03/01	13	63.75	0.1	63.80	63.80	12.9	37,249	0.03%
2023/02/24	34	64.57	1.2	64.52	64.60	32.8	37,154	0.09%
2023/02/23	26	63.81	7	64.36	64.30	19	36,786	0.05%
2023/02/22	4	62.98	23	62.62	62.60	-19	36,541	-0.05%
2023/02/21	11.3	61.67	6	61.88	62.80	5.3	36,156	0.01%
2023/02/20	2	60.45	3	60.30	60.50	-1	36,047	0.00%
2023/02/17	0	0.00	1	59.80	59.80	-1	36,564	0.00%
2023/02/16	0	0.00	20	60.00	60.30	-20	37,101	-0.05%
2023/02/15	1.3	59.91	0	0.00	60.00	1.3	38,017	0.00%
2023/02/14	12.1	60.30	2.2	60.33	60.70	9.9	38,376	0.03%
2023/02/13	7.1	59.00	10	58.98	59.00	-2.9	38,820	-0.01%
2023/02/10	0.1	60.90	1.2	61.59	60.60	-1.1	39,575	0.00%
2023/02/09	2	61.90	1	61.80	61.70	1	39,863	0.00%
2023/02/06	2.1	61.87	6	61.92	61.70	-3.9	41,610	-0.01%
2023/02/03	6.4	64.30	2	64.05	63.60	4.4	41,807	0.01%
2023/02/02	3	63.30	4.1	63.21	63.50	-1.1	41,682	0.00%
2023/02/01	0	62.50	1	63.00	62.40	-1	41,946	0.00%
2023/01/31	1.2	62.45	1.1	62.37	62.50	0.1	42,304	0.00%
2023/01/30	1.2	61.48	0	0.00	61.30	1.2	42,519	0.00%
2023/01/17	12	61.98	4	61.88	62.00	8	42,507	0.02%
2023/01/16	21.1	61.09	4	61.35	61.10	17.1	42,923	0.04%
2023/01/13	1	61.90	1	61.90	61.90	0	42,948	0.00%
2023/01/12	7.1	62.40	13	62.28	62.00	-5.9	43,652	-0.01%
2023/01/11	3.2	63.50	0	0.00	63.20	3.2	43,990	0.01%
2023/01/10	4	63.35	4	63.05	62.90	0	44,451	0.00%
2023/01/09	8	63.30	6.1	63.18	63.30	1.9	45,826	0.00%
2023/01/06	1	63.40	0	0.00	63.60	1	46,392	0.00%
2023/01/05	2	64.35	5	64.12	63.70	-3	46,811	-0.01%
2023/01/04	2	63.95	1	63.70	63.50	1	47,306	0.00%
2023/01/03	6	64.83	0	0.00	64.60	6	47,512	0.01%
2022/12/30	3	65.93	3	65.80	65.50	0	47,447	0.00%
2022/12/29	4	64.63	8.1	64.35	64.80	-4.1	47,766	-0.01%
2022/12/28	7	64.79	1	65.10	63.90	6	48,395	0.01%
2022/12/27	4	65.38	3.3	65.83	65.10	0.7	48,879	0.00%
2022/12/26	15	65.45	1	65.50	65.00	14	49,611	0.03%
2022/12/23	17	67.04	4	67.08	67.30	13	49,849	0.03%
2022/12/22	35.1	67.42	30.3	67.74	68.00	4.8	49,962	0.01%
2022/12/21	9.2	65.59	16.2	65.86	65.70	-7	48,536	-0.01%
2022/12/20	10	64.88	21	64.99	63.90	-11	48,045	-0.02%
2022/12/19	18	65.46	17	64.70	64.30	1	48,056	0.00%
2022/12/16	47.1	65.95	25.2	65.14	65.30	21.9	47,130	0.05%
2022/12/15	1	62.80	2.1	63.00	62.80	-1.1	45,315	0.00%
2022/12/14	1	62.00	0	0.00	62.00	1	46,068	0.00%
2022/12/13	3	63.37	4.1	63.00	63.20	-1.1	46,340	0.00%
2022/12/12	7	62.34	1	62.50	61.80	6	46,966	0.01%
2022/12/09	2	61.65	21	61.45	62.80	-19	47,494	-0.04%
2022/12/08	12	60.98	2	60.60	61.00	10	47,928	0.02%
2022/12/07	11.1	60.98	3	60.90	60.90	8.1	48,316	0.02%
2022/12/06	4.3	62.52	21	63.03	61.70	-16.8	48,303	-0.03%
2022/12/05	9	64.32	1	64.40	63.80	8	48,689	0.02%
2022/12/02	21.2	64.93	2	64.75	64.80	19.2	49,137	0.04%
2022/12/01	11.3	67.09	51	65.59	65.40	-39.7	49,641	-0.08%
2022/11/30	1	66.00	2	65.90	66.10	-1	49,206	0.00%
2022/11/29	0	0.00	1	65.40	65.10	-1	49,503	0.00%
2022/11/28	24	64.20	8.2	64.00	63.50	15.8	50,617	0.03%
2022/11/25	21.2	65.59	2	65.65	64.90	19.2	50,539	0.04%
2022/11/24	3	63.70	6	63.70	64.60	-3	50,633	-0.01%
2022/11/23	2.3	62.53	2	62.65	62.50	0.3	50,427	0.00%
2022/11/22	6	62.10	0	0.00	61.70	6	50,768	0.01%
2022/11/21	2.1	61.62	1	62.30	61.40	1.1	50,760	0.00%
2022/11/18	0	0.00	9.5	63.87	63.00	-9.5	50,662	-0.02%
2022/11/16	3	65.00	3	64.70	64.60	0	50,600	0.00%
2022/11/15	2	65.20	1	65.00	65.30	1	50,611	0.00%
2022/11/14	3.2	66.03	7	66.20	66.20	-3.8	50,242	-0.01%
2022/11/11	6	66.00	7.4	66.15	65.20	-1.4	49,814	0.00%
2022/11/10	4	64.50	1	64.50	64.30	3	49,247	0.01%
2022/11/09	2.2	63.95	2.2	64.25	64.50	0	49,377	0.00%
2022/11/08	5	63.76	5.1	64.34	63.40	-0.1	49,893	0.00%
2022/11/07	10	62.40	6.8	62.38	62.30	3.2	49,150	0.01%
2022/11/04	2	61.14	2	61.05	61.20	0	48,969	0.00%
2022/11/03	0	0.00	2	60.00	60.20	-2	48,969	0.00%
2022/11/02	4	60.55	4	60.85	59.80	0	49,333	0.00%
2022/11/01	3	59.10	0	0.00	59.10	3	49,288	0.01%
2022/10/31	1	60.10	0	0.00	60.20	1	49,669	0.00%
2022/10/28	3.8	61.19	11	60.84	60.60	-7.2	49,591	-0.01%
2022/10/27	2	62.90	9	62.12	63.20	-7	49,294	-0.01%
2022/10/26	2	60.70	3.1	61.34	61.90	-1.1	49,355	0.00%
2022/10/25	0	0.00	2	62.20	61.50	-2	49,192	0.00%
2022/10/24	1	62.10	2.1	63.25	62.10	-1.1	49,952	0.00%
2022/10/21	4	61.68	3	61.53	61.00	1	49,859	0.00%
2022/10/20	11	59.76	2	59.20	61.80	9	49,937	0.02%
2022/10/19	11	63.16	10	62.98	63.00	1	49,334	0.00%
2022/10/18	23.5	61.84	11.8	61.84	61.90	11.7	49,242	0.02%
2022/10/17	6.9	57.83	6	58.06	60.00	0.8	49,301	0.00%
2022/10/14	8	62.98	8	63.18	62.80	0	48,372	0.00%
2022/10/13	0	59.40	2	59.70	59.30	-2	48,140	0.00%
2022/10/12	1	61.00	4	61.80	61.60	-3	48,515	-0.01%
2022/10/11	3	64.03	4	63.78	63.70	-1	48,132	0.00%
2022/10/07	0	65.00	10	64.50	65.10	-10	48,274	-0.02%
2022/10/06	3	64.40	4	65.03	65.00	-1	48,762	0.00%
2022/10/05	10.3	65.08	13	65.31	64.70	-2.7	48,742	-0.01%
2022/10/04	6.1	64.22	3	63.60	63.80	3.1	48,954	0.01%
2022/10/03	7	63.40	6	63.43	63.50	1	48,972	0.00%
2022/09/30	2	60.08	5	58.84	61.50	-3	49,276	-0.01%
2022/09/29	98.5	61.89	90	59.94	59.90	8.5	49,257	0.02%
2022/09/28	80.1	61.50	101.2	60.64	60.30	-21.1	49,185	-0.04%	大賣/
2022/09/27	2.1	62.92	4.2	63.07	63.80	-2.1	49,868	0.00%
2022/09/26	5.2	63.07	15.1	63.44	61.60	-9.9	50,080	-0.02%
2022/09/23	15.1	68.35	2.5	67.90	67.40	12.6	50,087	0.03%
2022/09/22	5.2	67.72	4.6	67.16	66.50	0.6	50,980	0.00%
2022/09/21	3	68.97	2.1	68.17	68.90	0.9	52,291	0.00%
2022/09/20	8.3	69.35	2	69.15	68.50	6.3	53,657	0.01%
2022/09/19	5.7	69.46	7.7	69.31	68.00	-2	54,545	0.00%
2022/09/16	1.3	71.82	0.6	71.60	73.50	0.7	55,737	0.00%
2022/09/15	16.4	73.07	12	72.90	72.60	4.4	57,078	0.01%
2022/09/14	3	70.27	7	70.13	71.80	-4	58,063	-0.01%
2022/09/13	60.3	71.89	42	71.23	71.10	18.3	58,936	0.03%
2022/09/12	88.5	71.00	54.2	71.12	71.00	34.3	60,447	0.06%
2022/09/08	4.2	68.36	5	68.22	67.80	-0.8	60,618	0.00%
2022/09/07	3.1	69.63	4	69.35	69.60	-1	60,925	0.00%
2022/09/06	11.1	71.31	7	71.10	70.60	4.1	60,618	0.01%
2022/09/05	82.1	71.36	83.1	70.76	70.80	-1	60,842	0.00%
2022/09/02	12.5	72.48	90.1	72.58	71.10	-77.6	60,915	-0.13%
2022/09/01	3.1	77.18	2	77.50	76.80	1.1	59,901	0.00%
2022/08/31	7.1	78.35	6.1	77.51	78.90	1	60,664	0.00%
2022/08/30	5.1	78.96	7	79.07	78.90	-1.9	61,022	0.00%
2022/08/29	6.6	78.84	4	78.85	79.60	2.6	60,912	0.00%
2022/08/26	2.1	84.00	1	83.61	83.40	1	60,860	0.00%
2022/08/25	0	83.50	25.1	83.57	83.40	-25.1	60,824	-0.04%
2022/08/24	0.2	83.03	0.1	82.90	82.10	0.1	61,032	0.00%
2022/08/23	1.1	83.42	5	83.24	83.00	-3.9	61,445	-0.01%
2022/08/22	3	84.07	2	84.05	83.60	1	61,908	0.00%
2022/08/19	1	86.40	0	0.00	86.40	1	62,006	0.00%
2022/08/18	1	86.50	0	0.00	86.50	1	62,392	0.00%
2022/08/17	5.1	86.96	1	86.60	86.40	4.1	62,883	0.01%
2022/08/16	1.8	86.51	12	85.93	86.00	-10.2	63,549	-0.02%
2022/08/15	12.2	88.40	7	87.93	87.50	5.2	65,024	0.01%
2022/08/12	0	0.00	3	91.07	91.10	-3	64,330	0.00%
2022/08/11	1	91.50	2	92.00	91.00	-1	64,799	0.00%
2022/08/10	54.1	92.79	27	91.28	91.10	27.1	64,739	0.04%
2022/08/09	3	91.47	19	92.15	93.30	-16	64,922	-0.02%
2022/08/08	12	89.97	9	90.18	91.10	3	65,189	0.00%
2022/08/05	3.3	89.95	18	90.04	90.50	-14.7	64,822	-0.02%
2022/08/04	2.2	86.95	3	85.90	87.50	-0.8	64,639	0.00%
2022/08/03	5	87.84	12	87.13	87.00	-7	64,774	-0.01%
2022/08/02	12.3	87.58	1	87.30	87.50	11.3	65,237	0.02%
2022/08/01	5.1	89.84	22	89.59	90.00	-16.9	65,706	-0.03%
2022/07/29	19.2	89.84	13.1	89.77	89.60	6.1	66,156	0.01%
2022/07/28	1	87.80	1	88.70	86.50	0	66,003	0.00%
2022/07/27	51.3	87.40	33	88.09	88.20	18.3	66,676	0.03%
2022/07/26	2	86.60	2.1	86.98	86.70	-0.1	66,726	0.00%
2022/07/25	1	87.60	0	0.00	86.90	1	67,735	0.00%
2022/07/22	8	89.54	10	89.16	89.50	-2	67,498	0.00%
2022/07/21	10.5	88.03	13.3	87.93	88.30	-2.8	67,386	0.00%
2022/07/20	13	87.72	9	87.70	86.60	4	67,091	0.01%
2022/07/19	8	87.86	13	87.36	87.80	-5	67,290	-0.01%
2022/07/18	0	85.90	2.3	86.13	85.60	-2.3	67,138	0.00%
2022/07/15	8	86.41	4.4	86.34	86.00	3.6	67,442	0.01%
2022/07/14	11	85.72	15.2	86.43	87.50	-4.2	67,226	-0.01%
2022/07/13	9	84.93	12.1	85.03	83.90	-3.1	66,766	0.00%
2022/07/12	9.1	83.39	9	82.91	82.10	0.1	66,490	0.00%
2022/07/11	4	87.33	7	87.24	88.20	-3	65,798	0.00%
2022/07/08	26.1	86.19	23.1	86.30	86.50	3	65,521	0.00%
2022/07/07	6.1	81.72	5.1	81.93	83.20	1	64,780	0.00%
2022/07/06	8.1	82.07	9	81.04	80.30	-0.9	64,637	0.00%
2022/07/05	49	81.20	34	79.17	82.10	15	64,396	0.02%
2022/07/04	6.1	78.16	9	77.96	78.20	-2.9	63,460	0.00%
2022/07/01	18.1	79.71	22	79.43	77.80	-3.9	63,137	-0.01%
2022/06/30	77.3	82.97	78	82.23	82.30	-0.8	62,173	0.00%
2022/06/29	33.2	87.85	26.8	87.32	85.50	6.3	61,324	0.01%
2022/06/28	66.8	89.25	54	89.45	91.70	12.8	59,592	0.02%
2022/06/27	62.3	86.04	7	85.84	86.10	55.3	57,684	0.10%
2022/06/24	40	99.46	30	99.56	98.30	10	56,688	0.02%
2022/06/23	22.3	99.14	14	97.45	96.20	8.3	55,115	0.02%
2022/06/22	16.2	104.47	66.5	103.85	101.00	-50.3	54,660	-0.09%
2022/06/21	27.3	110.12	24.1	110.00	109.50	3.3	53,484	0.01%
2022/06/20	22.5	113.26	37	112.95	111.50	-14.5	52,638	-0.03%
2022/06/17	8.1	117.06	10.2	117.07	119.50	-2.1	51,241	0.00%
2022/06/16	48.4	119.03	52	118.38	117.00	-3.6	51,178	-0.01%
2022/06/15	53.1	123.49	50	122.00	122.00	3.1	51,700	0.01%
2022/06/14	6	121.83	19.1	122.72	123.50	-13.1	54,011	-0.02%
2022/06/13	32.6	121.40	6	121.83	120.50	26.6	58,139	0.05%
2022/06/10	62.4	125.54	62	126.07	126.00	0.4	62,125	0.00%
2022/06/09	6	126.75	4	126.75	126.50	2	64,603	0.00%
2022/06/08	12	129.50	29.5	129.61	130.00	-17.5	64,840	-0.03%
2022/06/07	0	0.00	1	127.00	127.00	-1	65,936	0.00%
2022/06/06	6	128.33	8.4	126.88	126.50	-2.4	68,012	0.00%
2022/06/02	39	126.01	39	126.47	126.50	0	70,608	0.00%
2022/06/01	1	126.50	1	126.50	126.00	0	74,008	0.00%
2022/05/31	3	125.66	2	124.50	124.50	1	78,382	0.00%
2022/05/30	12.6	127.16	6	127.33	127.00	6.6	79,315	0.01%
2022/05/27	6.1	127.48	10	127.40	128.00	-3.9	79,731	0.00%
2022/05/26	8	126.81	4	127.00	125.50	4	80,643	0.00%
2022/05/25	8	126.44	6.1	126.74	127.00	1.9	81,062	0.00%
2022/05/24	4.1	126.98	4	126.50	125.00	0.1	81,523	0.00%
2022/05/23	10.5	125.82	49.4	125.07	127.00	-38.9	81,311	-0.05%
2022/05/20	3	117.33	2.2	117.74	117.50	0.9	80,820	0.00%
2022/05/19	11.3	114.28	8	114.19	115.00	3.3	81,893	0.00%
2022/05/18	8.1	117.75	3.1	117.52	117.50	5	82,686	0.01%
2022/05/17	14.4	117.43	8	116.63	116.50	6.4	82,835	0.01%
2022/05/16	14.3	119.72	5	119.30	119.00	9.3	82,318	0.01%
2022/05/13	6	123.25	6	123.67	123.50	0	81,633	0.00%
2022/05/12	17.1	122.00	6	122.50	121.00	11.1	82,357	0.01%
2022/05/11	3	124.67	0	126.00	124.00	3	82,420	0.00%
2022/05/10	10.2	125.35	60.1	126.08	127.50	-49.9	82,463	-0.06%
2022/05/09	21.2	126.77	4	126.13	126.00	17.2	82,564	0.02%
2022/05/06	7.5	129.98	9	129.56	130.50	-1.5	83,956	0.00%
2022/05/05	55.7	131.58	61	129.75	130.00	-5.3	84,000	-0.01%
2022/05/04	20	130.05	23.2	130.25	130.00	-3.2	83,662	0.00%
2022/05/03	13	125.62	13	125.65	126.50	0	83,182	0.00%
2022/04/29	4	125.50	20	125.38	126.00	-16	83,396	-0.02%
2022/04/28	42	121.37	34	120.56	120.50	8	83,043	0.01%
2022/04/27	7	119.29	6	119.67	121.00	1	83,084	0.00%
2022/04/26	0	0.00	4	121.75	121.00	-4	83,162	0.00%
2022/04/25	24.1	121.50	2	123.00	121.50	22.1	83,168	0.03%
2022/04/22	24	126.06	8	126.31	126.50	16	82,614	0.02%
2022/04/21	53.2	126.01	32	125.03	125.00	21.2	82,619	0.03%
2022/04/20	14.1	123.75	2	123.75	123.50	12.1	82,611	0.01%
2022/04/19	9	123.44	12	123.33	123.00	-3	82,899	0.00%
2022/04/18	13.1	121.54	4	121.13	121.00	9.1	83,044	0.01%
2022/04/15	5	124.00	3.1	123.35	124.00	1.9	83,260	0.00%
2022/04/14	31	124.45	39	123.03	122.00	-8	83,333	-0.01%
2022/04/13	8	123.06	26	124.04	124.50	-18	83,224	-0.02%
2022/04/12	9	120.00	8	120.25	120.00	1	83,001	0.00%
2022/04/11	25	122.74	1.1	123.00	121.50	23.9	82,677	0.03%
2022/04/08	23	123.46	23.9	123.79	124.00	-0.9	83,699	0.00%
2022/04/07	17.6	120.75	1	119.50	119.00	16.6	84,236	0.02%
2022/04/06	13	123.54	1	123.51	123.50	12	83,973	0.01%
2022/04/01	3	125.50	4	126.38	126.50	-1	84,317	0.00%
2022/03/31	2	123.75	7	124.29	124.50	-5	83,818	-0.01%
2022/03/30	5.2	124.50	9	124.94	124.00	-3.9	83,671	0.00%
2022/03/29	33.3	124.86	33	124.02	123.50	0.3	83,578	0.00%
2022/03/28	28	120.25	18	121.03	122.50	10	83,389	0.01%
2022/03/25	19.2	122.95	6	123.50	122.00	13.2	83,417	0.02%
2022/03/24	28	128.41	15.1	128.08	128.00	12.9	82,453	0.02%
2022/03/23	4.3	130.38	6.1	130.41	130.50	-1.8	82,569	0.00%
2022/03/22	40.1	130.80	12.1	130.17	129.50	28	82,630	0.03%
2022/03/21	24.3	130.34	27.3	130.87	131.50	-3	83,027	0.00%
2022/03/18	64.4	129.95	44	129.74	130.00	20.4	83,743	0.02%
2022/03/17	51	130.98	123.1	130.54	133.00	-72.1	83,304	-0.09%	大賣/
2022/03/16	161.1	129.76	108	128.13	127.00	53.1	81,632	0.07%	大買/大賣/
2022/03/15	167.3	133.38	167.2	132.15	130.00	0.1	77,870	0.00%	大買/大賣/
2022/03/14	93	130.27	105.4	131.74	132.50	-12.4	75,063	-0.02%	大賣/
2022/03/11	30	125.53	30.2	125.18	125.50	-0.2	74,144	0.00%
2022/03/10	51	128.01	35	125.20	124.00	16	74,720	0.02%
2022/03/09	33	121.50	39	122.78	125.50	-6	74,426	-0.01%
2022/03/08	87.1	121.25	40.2	119.62	118.00	46.9	75,309	0.06%
2022/03/07	101.9	130.56	106.2	128.18	125.50	-4.4	73,027	-0.01%	大買/大賣/
2022/03/04	94.1	128.10	98.1	131.38	133.00	-4	70,755	-0.01%
2022/03/03	19	123.34	37.4	124.80	125.00	-18.3	67,329	-0.03%
2022/03/02	14	120.64	14	120.79	120.50	0	67,365	0.00%
2022/03/01	8.1	119.31	19.4	119.22	120.50	-11.3	67,492	-0.02%
2022/02/25	2.1	115.71	3.3	116.15	115.50	-1.2	66,518	0.00%
2022/02/24	7	113.86	12.4	112.94	112.50	-5.4	66,509	-0.01%
2022/02/23	35.4	115.42	30.5	115.47	116.00	4.9	66,667	0.01%
2022/02/22	12.8	113.86	15	113.97	113.50	-2.2	66,784	0.00%
2022/02/21	40.2	119.08	51	119.73	119.50	-10.8	66,056	-0.02%
2022/02/18	31.1	115.50	38.8	115.06	116.50	-7.7	65,633	-0.01%
2022/02/17	4	113.75	4	112.38	112.00	0	65,389	0.00%
2022/02/16	11	112.73	1	113.00	112.50	10	65,849	0.02%
2022/02/15	6.3	111.00	3	110.50	111.00	3.3	67,216	0.00%
2022/02/14	30.1	112.98	13	113.58	110.50	17.1	69,698	0.02%
2022/02/11	23.5	113.98	30	113.45	112.00	-6.5	70,922	-0.01%
2022/02/10	6	113.59	9.3	113.01	114.00	-3.2	73,391	0.00%
2022/02/09	9.2	113.20	13.4	112.72	112.00	-4.1	75,972	-0.01%
2022/02/08	41.4	112.29	36.5	111.95	112.50	4.9	76,404	0.01%
2022/02/07	5	102.20	5.1	105.48	108.00	-0.1	75,977	0.00%
2022/01/26	2	99.30	4	98.83	98.60	-2	77,797	0.00%
2022/01/25	7.9	96.77	1.6	97.71	95.10	6.3	78,903	0.01%
2022/01/24	13.3	98.13	5.3	98.08	99.90	8.1	79,863	0.01%
2022/01/21	8.4	100.44	15	99.97	99.00	-6.6	81,531	-0.01%
2022/01/20	3	104.34	1	104.00	104.00	2	81,873	0.00%
2022/01/19	5	105.29	1	104.00	104.00	4	82,182	0.00%
2022/01/18	20.1	106.00	22.2	106.87	106.50	-2.1	82,578	0.00%
2022/01/17	6	105.00	2	105.75	105.50	4	84,025	0.00%
2022/01/14	4.3	106.33	6	105.67	107.50	-1.7	85,320	0.00%
2022/01/13	9.4	107.57	7	107.93	105.00	2.4	85,258	0.00%
2022/01/12	13.1	108.66	7	108.21	108.00	6.1	85,586	0.01%
2022/01/11	27	113.80	24	112.23	112.00	3	86,061	0.00%
2022/01/10	6.2	110.86	4	112.00	111.50	2.2	88,288	0.00%
2022/01/07	3.2	113.80	1.3	113.50	113.50	1.9	88,943	0.00%
2022/01/06	11	115.32	11	115.18	114.50	0	90,871	0.00%
2022/01/05	8.3	115.30	4.1	115.39	115.00	4.2	92,607	0.00%
2022/01/04	15	114.77	1	114.50	115.50	14	94,435	0.01%
2022/01/03	14.1	115.18	8.1	116.31	114.50	6	95,492	0.01%
2021/12/30	14.1	121.57	10	121.20	121.00	4.1	96,085	0.00%
2021/12/29	26.1	125.29	21.2	124.38	124.50	4.9	96,956	0.01%
2021/12/28	13.3	125.64	13	125.27	125.00	0.3	99,686	0.00%
2021/12/27	0	0.00	2	123.25	122.50	-2	102,126	0.00%
2021/12/24	5	123.50	6	122.50	122.50	-1	104,474	0.00%
2021/12/23	34.1	125.00	22	122.70	122.50	12.1	104,848	0.01%
2021/12/22	8	124.75	7	124.29	124.00	1	105,445	0.00%
2021/12/21	9	123.00	11.4	124.73	125.50	-2.4	106,154	0.00%
2021/12/20	17	122.85	11	122.00	122.00	6	106,601	0.01%
2021/12/17	22	124.43	21.8	124.35	123.50	0.2	107,404	0.00%
2021/12/16	21	123.69	14.1	122.37	122.00	6.9	107,424	0.01%
2021/12/15	14	120.61	19.3	121.74	122.50	-5.3	107,772	0.00%
2021/12/14	27.4	124.77	22	120.82	120.00	5.4	108,598	0.00%
2021/12/13	26	127.42	25	128.10	127.50	1	107,638	0.00%
2021/12/10	17	124.85	16.4	124.95	124.00	0.6	107,904	0.00%
2021/12/09	9	128.22	13	127.62	128.50	-4	108,286	0.00%
2021/12/08	22.5	129.29	22.1	128.09	127.00	0.5	108,570	0.00%
2021/12/07	32.9	126.59	33.4	127.47	126.50	-0.5	108,326	0.00%
2021/12/06	25.1	126.22	34.2	125.92	125.50	-9.1	107,348	-0.01%
2021/12/03	26.1	123.24	25	122.36	121.00	1.1	107,425	0.00%
2021/12/02	74	119.97	85.6	122.09	122.00	-11.6	108,920	-0.01%
2021/12/01	31	115.81	24	115.10	115.00	7	108,146	0.01%
2021/11/30	26	113.54	23.2	113.65	115.50	2.8	109,446	0.00%
2021/11/29	11.2	111.00	9	110.67	110.00	2.2	110,108	0.00%
2021/11/26	43.2	113.14	57.4	108.90	108.50	-14.2	111,251	-0.01%
2021/11/25	59	111.91	63.3	114.67	114.50	-4.3	111,468	0.00%
2021/11/24	34	111.03	38.3	111.01	111.00	-4.2	111,235	0.00%
2021/11/23	46.1	112.47	47	111.19	111.00	-1	112,812	0.00%
2021/11/22	19.2	110.48	17	111.35	110.50	2.2	114,198	0.00%
2021/11/19	16	109.44	19.1	108.61	107.50	-3	114,975	0.00%
2021/11/18	14	110.00	17.5	110.16	109.50	-3.5	117,677	0.00%
2021/11/17	8.1	108.49	9	107.67	107.50	-1	121,270	0.00%
2021/11/16	22	106.53	21.4	108.36	110.00	0.7	123,103	0.00%
2021/11/15	34	107.87	32.5	105.87	105.00	1.5	127,419	0.00%
2021/11/12	109	107.94	110	106.96	106.50	-1	131,716	0.00%	大買/大賣/
2021/11/11	67.3	113.40	62.4	108.10	106.00	4.8	132,977	0.00%
2021/11/10	43.7	116.67	44	117.80	115.00	-0.3	135,003	0.00%
2021/11/09	133.8	117.60	107.1	118.49	116.00	26.6	140,209	0.02%	大買/大賣/
2021/11/08	83.1	113.31	86.7	114.76	118.00	-3.6	142,061	0.00%
2021/11/05	28	105.82	33.2	107.02	107.50	-5.2	139,337	0.00%
2021/11/04	73.9	110.14	76	108.72	106.00	-2.1	138,354	0.00%
2021/11/03	13.1	106.39	18	107.06	108.50	-4.9	136,510	0.00%
2021/11/02	18	100.42	37.4	100.98	101.50	-19.4	134,128	-0.01%
2021/11/01	46	99.00	26	98.03	98.00	20	132,545	0.02%
2021/10/29	25.1	94.40	46.1	95.94	96.50	-21	131,175	-0.02%
2021/10/28	83	91.49	93.1	91.19	90.60	-10.1	129,241	-0.01%
2021/10/27	16.5	89.45	30	89.59	89.30	-13.5	128,450	-0.01%
2021/10/26	24	90.01	18	90.37	90.40	6	128,539	0.00%
2021/10/25	12	87.82	28.2	87.94	89.50	-16.2	128,190	-0.01%
2021/10/22	62.2	87.47	37.1	85.39	85.10	25	134,285	0.02%
2021/10/21	15	89.64	17.5	89.80	89.30	-2.5	138,034	0.00%
2021/10/20	19	90.10	18.1	89.27	88.30	0.9	141,419	0.00%
2021/10/19	32	89.52	37	90.03	88.00	-5	147,572	0.00%
2021/10/18	100.1	86.34	93.9	86.86	89.00	6.2	153,817	0.00%
2021/10/15	66.1	92.89	57.2	92.18	92.30	8.9	158,915	0.01%
2021/10/14	28	92.24	38.2	91.66	92.40	-10.2	165,462	-0.01%
2021/10/13	41.2	90.62	48	90.05	88.50	-6.8	169,792	0.00%
2021/10/12	42	90.43	61.2	88.43	87.40	-19.1	178,274	-0.01%
2021/10/08	83.3	98.06	78.9	96.92	96.80	4.4	182,954	0.00%
2021/10/07	73.3	98.06	73.2	98.16	98.50	0.2	193,894	0.00%
2021/10/06	50.4	96.11	56.3	93.76	92.50	-5.9	200,591	0.00%
2021/10/05	66.3	95.78	88.5	95.19	98.20	-22.1	207,184	-0.01%
2021/10/04	75.8	101.35	91.8	99.34	97.20	-16	213,430	-0.01%
2021/10/01	65.9	112.65	37.6	109.41	108.00	28.4	221,206	0.01%
2021/09/30	11	117.45	28.3	118.64	119.50	-17.3	228,637	-0.01%
2021/09/29	52.2	117.73	20.1	116.80	116.50	32.1	234,860	0.01%
2021/09/28	16.1	119.88	10	120.40	119.00	6.1	235,128	0.00%
2021/09/27	22.3	126.44	20.2	128.47	124.50	2.1	235,404	0.00%
2021/09/24	51	125.23	67.7	125.49	126.50	-16.7	235,906	-0.01%
2021/09/23	19	121.97	19.3	121.71	121.50	-0.3	235,844	0.00%
2021/09/22	51.1	120.23	41.1	119.84	119.50	10	236,684	0.00%
2021/09/17	27.3	120.25	60.7	122.04	123.00	-33.4	237,068	-0.01%
2021/09/16	36	119.64	16.1	118.72	118.00	19.9	236,470	0.01%
2021/09/15	33.6	118.09	32	118.25	121.50	1.5	236,838	0.00%
2021/09/14	23.3	121.44	13.3	120.71	117.50	10	237,316	0.00%
2021/09/13	20.1	127.10	12.4	126.42	124.50	7.7	237,488	0.00%
2021/09/10	17	121.41	40.8	122.65	125.50	-23.8	246,873	-0.01%
2021/09/09	9.1	120.72	5.1	120.03	121.50	4	257,351	0.00%
2021/09/08	39.3	120.97	38.4	120.36	122.00	0.8	263,381	0.00%
2021/09/07	102.8	119.96	109	119.40	120.50	-6.2	272,442	0.00%	大買/大賣/
2021/09/06	32.9	116.56	43.9	115.57	113.00	-10.9	276,298	0.00%
2021/09/03	27.9	122.02	50	120.78	120.50	-22.2	281,059	-0.01%
2021/09/02	16.3	125.87	24.6	125.13	126.00	-8.3	284,216	0.00%
2021/09/01	43.1	127.55	43.2	128.24	125.00	-0.2	287,620	0.00%
2021/08/31	32.4	134.58	7.2	134.94	133.50	25.2	289,436	0.01%
2021/08/30	7.2	137.99	17.6	137.77	136.00	-10.4	296,177	0.00%
2021/08/27	81.2	138.17	88	137.57	137.00	-6.8	301,757	0.00%
2021/08/26	64.2	138.09	79.4	138.20	140.00	-15.3	307,355	0.00%
2021/08/25	44.2	135.80	25.4	135.90	138.50	18.8	313,162	0.01%
2021/08/24	150	139.11	94.1	137.50	134.50	55.9	317,742	0.02%	大買/
2021/08/23	164.9	140.37	180.7	140.65	139.50	-15.8	322,119	0.00%	大買/大賣/
2021/08/20	85.1	129.15	97.2	129.02	130.50	-12.1	325,644	0.00%
2021/08/19	127.8	132.54	126.1	132.53	126.50	1.8	335,133	0.00%	大買/大賣/
2021/08/18	135.4	131.21	165.4	128.57	136.50	-30	341,307	-0.01%	大買/大賣/
2021/08/17	124	127.72	118.2	127.49	124.50	5.8	345,747	0.00%	大買/大賣/
2021/08/16	118.4	131.74	110	130.69	126.00	8.4	353,207	0.00%	大買/大賣/
2021/08/13	200.4	135.72	188.8	136.81	133.00	11.6	356,926	0.00%	大買/大賣/
2021/08/12	136.1	126.08	136.3	128.67	133.50	-0.3	361,288	0.00%	大買/大賣/
2021/08/11	7.7	118.35	25.2	121.97	125.00	-17.5	362,298	0.00%
2021/08/10	0.2	126.67	3	126.50	130.00	-2.9	366,350	0.00%
2021/08/09	1	133.50	0.1	134.00	132.50	0.9	375,355	0.00%
2021/08/06	8.3	134.30	2.1	133.00	131.00	6.2	385,819	0.00%
2021/08/05	6.3	127.64	0	0.00	125.50	6.3	394,945	0.00%
2021/08/04	0.5	128.77	2.2	129.23	129.00	-1.7	400,626	0.00%
2021/08/03	5	124.00	2.2	127.31	126.00	2.8	409,286	0.00%
2021/08/02	16.1	124.00	4	119.50	120.00	12.1	416,150	0.00%
2021/07/30	12	124.93	3	135.00	117.00	9	423,521	0.00%
2021/07/29	2	121.50	10.2	128.64	129.50	-8.2	430,617	0.00%
2021/07/28	138	117.73	196.1	117.13	118.00	-58.1	438,242	-0.01%	大買/大賣/
2021/07/27	86.8	128.02	114	126.72	122.50	-27.2	443,452	-0.01%	大賣/
2021/07/26	101.7	142.51	89.8	142.53	136.00	12	443,188	0.00%	大買/
2021/07/23	160.4	142.72	153.5	142.47	145.50	6.8	444,634	0.00%	大買/大賣/
2021/07/22	123.1	144.51	165	141.66	140.50	-41.8	444,272	-0.01%	大買/大賣/
2021/07/21	253.5	163.96	246.4	162.33	153.50	7.1	443,347	0.00%	大買/大賣/
2021/07/20	191	177.46	166.5	175.05	170.50	24.5	438,485	0.01%	大買/大賣/
2021/07/19	183.5	191.90	177.3	191.30	188.00	6.2	437,498	0.00%	大買/大賣/
2021/07/16	266.5	188.09	228.5	188.67	188.00	38	431,890	0.01%	大買/大賣/
2021/07/15	182.4	172.17	199.5	173.44	179.00	-17.1	421,928	0.00%	大買/大賣/
2021/07/14	332.9	170.19	352.3	169.28	163.00	-19.4	415,579	0.00%	大買/大賣/
2021/07/13	185.7	187.93	186.6	188.33	176.00	-0.9	404,074	0.00%	大買/大賣/
2021/07/12	234.6	202.42	230.6	200.59	195.50	4	395,926	0.00%	大買/大賣/
2021/07/09	239	209.26	221.6	209.56	195.50	17.4	387,845	0.00%	大買/大賣/
2021/07/08	335.4	211.34	363.2	208.54	216.50	-27.8	379,248	-0.01%	大買/大賣/
2021/07/07	301	218.08	213.4	218.10	210.00	87.6	368,918	0.02%	大買/大賣/
2021/07/06	161.9	207.10	168.4	211.20	216.50	-6.5	359,596	0.00%	大買/大賣/
2021/07/05	22.1	189.18	19.5	187.07	197.00	2.6	353,712	0.00%
2021/07/02	19.2	191.19	13.4	191.40	191.00	5.8	356,844	0.00%
2021/07/01	30.3	192.77	17.1	192.33	196.00	13.3	356,879	0.00%
2021/06/30	14.7	175.30	15.2	176.18	182.50	-0.5	356,519	0.00%
2021/06/29	21.9	167.64	11.5	166.28	166.00	10.4	356,354	0.00%
2021/06/28	11.2	163.69	17.5	163.00	166.00	-6.3	356,036	0.00%
2021/06/25	17.3	150.64	10.3	151.58	151.00	6.9	355,308	0.00%
2021/06/24	25	146.89	24.6	143.64	149.00	0.3	355,062	0.00%
2021/06/23	36.3	142.37	31.1	143.25	139.50	5.2	354,532	0.00%
2021/06/22	23.2	159.11	54.3	157.24	154.50	-31.2	353,074	-0.01%
2021/06/21	419.6	157.77	426.1	158.25	158.50	-6.5	352,224	0.00%	大買/大賣/
2021/06/18	438.8	145.59	399.7	146.48	149.50	39.1	343,265	0.01%	大買/大賣/
2021/06/17	242.8	130.86	265.7	130.75	140.50	-22.9	335,123	-0.01%	大買/大賣/
2021/06/16	281.9	133.16	214.4	133.57	130.00	67.5	333,803	0.02%	大買/大賣/
2021/06/15	162.2	122.48	174.8	123.91	127.50	-12.6	325,696	0.00%	大買/大賣/
2021/06/11	83.2	116.64	96.6	116.20	116.00	-13.4	322,158	0.00%
2021/06/09	66	114.77	53.4	114.13	113.00	12.7	317,997	0.00%
2021/06/08	111.6	110.95	122.8	111.34	114.50	-11.2	317,367	0.00%	大買/大賣/
2021/06/07	211.9	110.61	192.2	109.54	107.00	19.7	316,138	0.01%	大買/大賣/
2021/06/04	107.3	116.59	116	115.87	115.50	-8.7	310,473	0.00%	大買/大賣/
2021/06/03	147.2	114.35	172	114.22	112.50	-24.8	305,815	-0.01%	大買/大賣/
2021/06/02	188.5	114.94	149	114.54	111.00	39.6	300,491	0.01%	大買/大賣/
2021/06/01	151.3	106.52	162.8	106.62	112.50	-11.5	294,111	0.00%	大買/大賣/
2021/05/31	290.3	110.40	267.8	109.43	102.50	22.5	289,013	0.01%	大買/大賣/
2021/05/28	218	107.77	235.6	107.44	108.00	-17.6	284,171	-0.01%	大買/大賣/
2021/05/27	361	102.57	303.3	102.43	103.00	57.6	282,340	0.02%	大買/大賣/
2021/05/26	412	94.59	424.1	94.19	98.80	-12.1	273,176	0.00%	大買/大賣/
2021/05/25	237.4	92.52	285.8	90.46	91.00	-48.4	264,602	-0.02%	大買/大賣/
2021/05/24	477.7	95.35	467.4	95.78	93.10	10.3	258,762	0.00%	大買/大賣/
2021/05/21	218.1	88.68	231.8	89.10	91.80	-13.7	254,732	-0.01%	大買/大賣/
2021/05/20	393.6	83.56	349	83.93	83.50	44.6	249,501	0.02%	大買/大賣/
2021/05/19	149.7	78.00	133.7	79.11	80.50	16	240,679	0.01%	大買/大賣/
2021/05/18	96.3	71.20	133.3	71.77	73.20	-37	240,357	-0.02%	大賣/
2021/05/17	166.6	70.62	243.1	69.96	66.60	-76.5	239,398	-0.03%	大買/大賣/
2021/05/14	235.6	78.12	302.9	77.58	74.00	-67.4	231,834	-0.03%	大買/大賣/
2021/05/13	96.8	81.71	135.6	81.10	79.20	-38.8	223,617	-0.02%	大賣/
2021/05/12	157.9	91.83	64.3	91.94	87.90	93.6	219,837	0.04%	大買/
2021/05/11	217.4	100.31	187.4	100.10	97.60	30	217,333	0.01%	大買/大賣/
2021/05/10	271.8	97.30	257.8	97.86	100.50	14	211,021	0.01%	大買/大賣/
2021/05/07	250.5	86.97	224.7	87.10	91.50	25.8	205,669	0.01%	大買/大賣/
2021/05/06	252.8	86.34	292	85.94	84.30	-39.2	199,980	-0.02%	大買/大賣/
2021/05/05	362.3	82.87	419.4	82.79	87.00	-57.1	194,188	-0.03%	大買/大賣/
2021/05/04	518.3	86.44	379.6	82.75	80.00	138.7	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	96.2	86.27	125.2	86.54	87.70	-28.9	178,164	-0.02%	大賣/
2021/04/29	103.4	75.61	114.2	75.82	79.80	-10.9	176,200	-0.01%	大買/大賣/
2021/04/28	184.5	75.46	104.5	75.33	75.00	80	175,065	0.05%	大買/大賣/
2021/04/27	127.7	70.94	104	70.93	72.00	23.7	173,347	0.01%	大買/大賣/
2021/04/26	26	64.91	78	64.53	66.40	-52	173,132	-0.03%
2021/04/23	137.1	59.41	117.2	59.23	60.40	19.9	171,013	0.01%	大買/大賣/
2021/04/22	46.3	65.05	0.4	67.20	59.60	45.9	164,496	0.03%
2021/04/21	3	61.47	5	61.62	62.70	-2	164,016	0.00%
2021/04/20	3.2	55.08	26	54.95	57.00	-22.8	164,103	-0.01%
2021/04/19	8	54.29	2.1	54.11	55.00	5.9	164,405	0.00%
2021/04/16	4	49.55	9	48.39	50.60	-5	164,100	0.00%
2021/04/15	4	46.40	3	46.87	46.70	1	164,510	0.00%
2021/04/14	12	44.44	8	42.14	45.50	4	164,583	0.00%
2021/04/13	14.3	47.02	8.1	46.56	44.80	6.2	164,633	0.00%
2021/04/12	4.6	46.09	24.1	46.05	46.10	-19.5	164,629	-0.01%
2021/04/09	14.5	42.33	18.4	42.46	42.75	-3.9	165,508	0.00%
2021/04/08	153.8	46.43	140	46.70	46.20	13.8	166,041	0.01%	大買/大賣/
2021/04/07	16.4	45.80	10.4	44.97	46.35	6	163,315	0.00%
2021/04/06	22.1	41.93	8.1	43.30	44.15	14	167,064	0.01%
2021/04/01	57.2	39.85	14.8	39.75	40.15	42.4	166,929	0.03%
2021/03/31	25.6	37.65	14.9	37.25	37.70	10.7	168,610	0.01%
2021/03/30	16	34.96	9	34.62	35.40	7	170,852	0.00%
2021/03/29	13.2	35.17	10.5	35.29	35.25	2.8	173,799	0.00%
2021/03/26	5.1	33.31	12	33.49	34.00	-6.9	177,613	0.00%
2021/03/25	6.6	32.76	23	32.51	32.50	-16.4	180,526	-0.01%
2021/03/24	10.4	33.43	10.3	33.71	33.80	0.1	183,190	0.00%
2021/03/23	26.3	34.39	24	34.30	33.50	2.3	183,605	0.00%
2021/03/22	58.2	35.47	64.6	35.73	35.85	-6.5	183,839	0.00%
2021/03/19	137.3	32.49	103.1	32.65	32.60	34.2	183,461	0.02%	大買/大賣/
2021/03/18	55	31.61	23	31.72	31.90	32	179,519	0.02%
2021/03/17	37	30.61	44.4	30.77	31.30	-7.4	178,101	0.00%
2021/03/16	160.3	30.68	168.1	30.31	30.05	-7.8	175,723	0.00%	大買/大賣/
2021/03/15	112.7	30.31	100.4	30.39	31.30	12.3	173,929	0.01%	大買/
2021/03/12	84.2	28.93	83	29.19	29.15	1.2	171,598	0.00%
2021/03/11	162	28.89	166	28.80	28.10	-4	167,339	0.00%	大買/大賣/
2021/03/10	24.1	28.01	48	28.12	28.00	-24	164,597	-0.01%
2021/03/09	35	26.98	93	26.97	27.60	-58	162,088	-0.04%
2021/03/08	8	27.09	14	27.05	26.80	-6	160,756	0.00%
2021/03/05	23	26.40	33	26.33	26.05	-10	159,337	-0.01%
2021/03/04	20	27.01	17	27.00	26.60	3	158,383	0.00%
2021/03/03	25	26.93	24.1	26.92	27.60	0.9	157,418	0.00%
2021/03/02	124	28.41	105.1	28.16	27.10	18.9	155,628	0.01%	大買/大賣/
2021/02/26	50	28.50	60	28.29	29.00	-10	151,002	-0.01%
2021/02/25	86.2	28.64	44.4	28.81	28.50	41.8	148,592	0.03%
2021/02/24	28.1	28.69	38.1	28.83	27.90	-10	146,173	-0.01%
2021/02/23	184.2	28.78	193.3	28.66	28.25	-9.2	142,744	-0.01%	大買/大賣/
2021/02/22	20	27.90	56.3	28.05	28.15	-36.3	136,924	-0.03%
2021/02/19	144	25.46	170.3	25.09	25.60	-26.3	134,800	-0.02%	大買/大賣/
2021/02/18	98.3	25.06	233	25.37	25.55	-134.7	132,533	-0.10%	大賣/鉅額交易
2021/02/17	16.3	22.62	17.1	22.86	23.65	-0.8	127,312	0.00%
2021/02/05	7	21.83	17	21.79	21.50	-10	124,684	-0.01%
2021/02/04	20	21.80	14	21.86	21.95	6	124,262	0.00%
2021/02/03	211	21.47	160	21.88	21.60	51	123,587	0.04%	大買/大賣/
2021/02/02	23	19.84	21	19.88	20.95	2	119,774	0.00%
2021/02/01	85	19.08	43	19.34	19.05	42	118,145	0.04%
2021/01/29	20	20.32	31	19.73	19.75	-11	116,569	-0.01%
2021/01/28	16	20.76	9	20.94	20.70	7	115,488	0.01%
2021/01/27	16	21.11	6	21.01	20.80	10	114,260	0.01%
2021/01/26	38	22.51	32	22.13	21.60	6	112,583	0.01%
2021/01/25	44	23.28	28.2	23.25	23.00	15.9	110,642	0.01%
2021/01/22	29	22.11	56	21.67	22.60	-27	108,188	-0.02%
2021/01/21	31	21.37	45.2	21.29	20.85	-14.2	105,576	-0.01%
2021/01/20	109	21.73	165	20.63	20.20	-56	101,734	-0.06%	大買/大賣/
2021/01/19	253.3	24.27	167	24.15	21.85	86.3	97,764	0.09%	大買/大賣/
2021/01/18	3	23.00	23	23.03	23.80	-20	93,141	-0.02%
2021/01/14	2	25.15	37	25.57	25.90	-35	92,322	-0.04%
2021/01/12	5	25.82	1	26.80	25.70	4	90,925	0.00%
2021/01/11	12	28.18	16	28.40	28.55	-4	90,036	0.00%
2021/01/08	4	26.30	21	26.14	27.30	-17	89,573	-0.02%
2021/01/07	22	25.95	6	25.95	25.95	16	88,545	0.02%
2021/01/06	57	30.74	6	30.98	28.80	51	87,849	0.06%
2021/01/05	5	30.84	6	31.50	32.00	-1	87,095	0.00%
2021/01/04	51.1	31.14	29.4	31.67	32.15	21.7	86,404	0.03%
2020/12/31	19.4	28.35	24.9	28.11	29.25	-5.5	84,864	-0.01%
2020/12/30	58.3	27.04	45	26.19	27.50	13.3	83,413	0.02%
2020/12/29	179.3	27.53	86	26.67	27.90	93.3	81,779	0.11%	大買/
2020/12/28	23	24.46	3	25.28	25.40	20	76,844	0.03%
2020/12/25	16	23.00	33	22.98	23.10	-17	75,571	-0.02%
2020/12/24	47.5	20.48	29	20.57	21.00	18.5	72,724	0.03%
2020/12/23	18	18.85	72	19.40	20.40	-54	69,285	-0.08%
2020/12/22	142	19.12	34	18.85	18.55	108	65,900	0.16%	大買/鉅額交易
2020/12/21	58	18.23	16	18.59	18.95	42	61,267	0.07%
2020/12/18	20	16.73	71	16.66	17.25	-51	57,813	-0.09%
2020/12/17	11	15.71	0	0.00	15.70	11	54,615	0.02%
2020/12/16	21	15.55	11	15.76	15.85	10	53,429	0.02%
2020/12/15	38.1	15.61	16	15.83	15.55	22.1	51,443	0.04%
2020/12/14	8	14.18	33	14.93	15.05	-25	47,680	-0.05%
2020/12/11	38	13.88	14.2	13.79	13.70	23.8	45,914	0.05%
2020/12/10	40	14.43	23	14.32	14.35	17	44,395	0.04%
2020/12/09	27	14.42	39	14.12	14.40	-12	43,318	-0.03%
2020/12/08	37	13.83	48	13.76	14.05	-11	41,790	-0.03%
2020/12/07	3	12.95	0	0.00	12.85	3	39,863	0.01%
2020/12/04	0.2	12.80	24	12.77	12.85	-23.8	39,614	-0.06%
2020/12/03	4	12.98	28	12.79	12.75	-24	39,836	-0.06%
2020/12/02	10	12.90	13	13.13	12.90	-3	39,983	-0.01%
2020/12/01	62	12.95	34	13.10	13.05	28	39,773	0.07%
2020/11/30	12	13.45	12.2	13.53	13.25	-0.2	39,186	0.00%
2020/11/27	0	0.00	18	13.58	13.60	-18	38,799	-0.05%
2020/11/26	19.5	13.62	1	13.90	13.55	18.5	39,024	0.05%
2020/11/25	5.5	13.45	18	13.45	13.60	-12.5	37,940	-0.03%
2020/11/24	13	13.11	10	13.10	13.05	3	36,503	0.01%
2020/11/23	9	12.97	56	12.95	13.00	-47	36,077	-0.13%
2020/11/20	15	12.65	0.6	12.75	12.80	14.4	36,061	0.04%
2020/11/19	27	12.74	0	0.00	12.75	27	35,891	0.08%
2020/11/18	36	12.66	9	13.18	13.00	27	35,285	0.08%
2020/11/16	31	12.60	6	12.70	12.50	25	33,507	0.07%
2020/11/13	12	12.42	0	0.00	12.50	12	32,987	0.04%
2020/11/12	29.5	12.51	31.5	12.67	12.35	-2.1	32,192	-0.01%
2020/11/11	13	12.85	54	13.09	13.55	-41	31,069	-0.13%
2020/11/10	74.1	13.81	57	13.53	13.60	17.1	29,680	0.06%
2020/11/09	46	13.69	44	13.95	14.10	2	27,977	0.01%
2020/11/06	59	12.42	35	12.72	12.90	24	26,436	0.09%
2020/11/05	58	12.19	5	12.19	12.25	53	25,773	0.21%
2020/11/04	11	11.97	32	11.99	12.50	-21	25,082	-0.08%
2020/10/30	0	0.00	29	11.71	11.50	-29	23,097	-0.13%
2020/10/28	14	11.46	180	11.61	11.45	-166	21,599	-0.77%	大賣/鉅額交易
2020/10/27	165	11.55	34	11.60	12.00	131	20,898	0.63%	大買/鉅額交易
2020/10/26	6	11.85	105	12.10	12.10	-99	19,703	-0.50%	大賣/
2020/10/23	66	10.79	33	10.72	11.00	33	17,875	0.18%
2020/10/22	10	10.35	0	0.00	10.45	10	17,349	0.06%
2020/10/21	0	0.00	1	10.55	10.55	-1	17,269	-0.01%
2020/10/20	45	10.24	0	0.00	10.60	45	17,162	0.26%
2020/10/19	22	10.45	1	10.65	10.45	21	16,970	0.12%
2020/10/16	42	10.38	14	10.55	10.40	28	16,824	0.17%
2020/10/15	0	0.00	10	10.50	10.40	-10	16,513	-0.06%
2020/10/14	3	10.20	0	0.00	10.20	3	16,227	0.02%
2020/10/13	1	10.05	10	10.30	10.25	-9	16,135	-0.06%
2020/10/12	30	9.98	0	0.00	10.00	30	15,831	0.19%
2020/10/08	35	10.05	10	10.05	10.05	25	15,745	0.16%
2020/10/07	0	0.00	27	10.37	10.20	-27	15,616	-0.17%
2020/10/06	0	0.00	7	10.00	10.15	-7	15,419	-0.05%
2020/10/05	0	0.00	3	10.05	10.15	-3	15,248	-0.02%
2020/09/30	0	0.00	24	9.73	9.70	-24	14,969	-0.16%
2020/09/29	0	0.00	10	9.81	9.61	-10	14,902	-0.07%
2020/09/28	10	9.30	0	0.00	9.45	10	14,780	0.07%
2020/09/25	30	9.71	39	9.53	9.75	-9	14,620	-0.06%
2020/09/24	30	9.25	0	0.00	9.01	30	14,303	0.21%
2020/09/22	0	0.00	4	10.00	9.97	-4	13,868	-0.03%
2020/09/21	2	9.87	0	0.00	9.88	2	13,649	0.01%
2020/09/17	16	9.90	0	0.00	9.91	16	13,429	0.12%
2020/09/16	2	9.84	2	9.95	9.81	0	13,283	0.00%
2020/09/15	1	10.10	3	10.12	10.20	-2	12,987	-0.02%
2020/09/14	0	0.00	106	10.15	10.10	-106	12,854	-0.82%	大賣/鉅額交易
2020/09/11	6	10.48	63	10.40	10.20	-57	12,460	-0.46%
2020/09/10	38	10.93	1	11.15	10.95	37	11,789	0.31%
2020/09/09	5	11.10	6	11.13	11.30	-1	11,470	-0.01%
2020/09/08	69	11.33	63	11.69	11.25	6	11,174	0.05%
2020/09/07	37	11.77	7	11.95	11.95	30	10,524	0.29%
2020/09/04	42	10.80	0	0.00	11.50	42	9,850	0.43%
2020/09/03	14	10.86	0	0.00	11.05	14	9,363	0.15%
2020/09/02	5	10.90	1	10.70	11.00	4	8,900	0.04%
2020/09/01	53	10.51	60	10.78	10.60	-7	8,377	-0.08%
2020/08/31	1	9.76	5	10.10	10.10	-4	7,563	-0.05%
2020/08/28	72	9.36	1	9.14	9.21	71	7,152	0.99%
2020/08/27	0	0.00	70	9.46	9.36	-70	6,942	-1.01%
2020/08/26	15	9.25	2	9.40	9.61	13	6,374	0.20%
2020/08/24	1	7.75	0	0.00	7.95	1	5,058	0.02%
2020/08/21	20	7.90	0	0.00	7.84	20	4,964	0.40%
2020/08/20	82	8.00	0	0.00	7.67	82	4,796	1.71%
2020/08/18	1	8.35	85	8.32	8.43	-84	4,353	-1.93%
2020/08/17	0	0.00	1	8.43	8.62	-1	4,208	-0.02%
2020/08/14	2	8.26	0	0.00	8.59	2	3,969	0.05%
2020/08/13	0	0.00	1	7.89	7.89	-1	3,491	-0.03%
2020/08/12	37	7.35	0	0.00	7.69	37	3,270	1.13%
2020/08/11	48	7.52	0	0.00	7.81	48	2,909	1.65%
2020/07/09	0	0.00	1	6.68	6.57	-1	3,114	-0.03%
2020/07/03	2	6.53	0	0.00	6.51	2	3,160	0.06%
2020/06/12	0	0.00	10	6.39	6.42	-10	3,323	-0.30%
2020/06/10	1	6.83	0	0.00	6.84	1	3,357	0.03%
2020/06/05	0	0.00	3	6.85	6.85	-3	3,400	-0.09%
2020/05/04	2	6.63	0	0.00	6.57	2	3,036	0.07%
2020/04/30	0	0.00	5	6.70	6.77	-5	2,983	-0.17%
2020/04/29	1	6.78	0	0.00	6.79	1	2,847	0.04%
2020/04/21	0	0.00	1	5.43	5.40	-1	2,429	-0.04%
2020/04/13	1	5.38	0	0.00	5.36	1	2,122	0.05%
2020/04/06	10	5.05	0	0.00	5.04	10	1,978	0.51%
2020/03/16	5	5.40	0	0.00	5.20	5	1,616	0.31%