陽明 (2609)-永豐金-敦北券商分點個股進出

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

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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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	36.5	49.36	128.8	50.67	51.80	-92.3	31,859	-0.29%	大賣/
2024/04/25	13.7	46.60	23.1	46.92	47.10	-9.3	28,881	-0.03%
2024/04/24	22	46.53	12.5	46.68	46.70	9.5	29,490	0.03%
2024/04/23	0.5	45.65	0.9	45.82	45.85	-0.4	30,084	0.00%
2024/04/22	51.4	46.66	38.3	46.33	45.60	13.1	31,047	0.04%
2024/04/19	53.1	45.39	40	45.29	45.15	13.1	31,099	0.04%
2024/04/18	15.4	43.73	32	43.76	43.80	-16.7	31,794	-0.05%
2024/04/17	4.4	43.89	6	44.17	43.95	-1.6	32,544	-0.01%
2024/04/16	32.8	44.12	1	44.30	43.80	31.8	35,643	0.09%
2024/04/15	20	44.61	9.5	45.24	45.20	10.5	38,172	0.03%
2024/04/12	16.2	45.03	5	45.19	45.20	11.2	39,648	0.03%
2024/04/11	41.1	45.04	2.1	45.15	45.00	39	42,860	0.09%
2024/04/10	48.3	44.69	21.1	44.55	44.40	27.1	47,471	0.06%
2024/04/09	7.1	45.14	8.2	45.18	44.95	-1.1	49,252	0.00%
2024/04/08	5.6	43.82	7	44.49	45.10	-1.4	51,653	0.00%
2024/04/03	14.7	43.89	12.1	43.81	43.80	2.6	51,965	0.01%
2024/04/02	3.2	44.11	21.9	44.35	44.45	-18.7	52,810	-0.04%
2024/04/01	7.2	44.39	20	44.41	44.30	-12.8	54,419	-0.02%
2024/03/29	7.1	44.37	0	0.00	44.40	7.1	57,040	0.01%
2024/03/28	10.1	44.15	1	44.25	44.10	9.1	61,145	0.01%
2024/03/27	7.8	44.18	9	44.23	44.15	-1.2	66,969	0.00%
2024/03/26	42.9	44.62	8.4	44.80	44.15	34.6	72,282	0.05%
2024/03/25	5.3	45.53	2.1	45.74	45.60	3.2	74,413	0.00%
2024/03/22	1	45.30	3.1	45.14	45.15	-2.1	78,776	0.00%
2024/03/21	25.1	45.77	17.1	46.02	45.45	8	82,392	0.01%
2024/03/20	11.8	45.12	0	0.00	44.95	11.8	82,759	0.01%
2024/03/19	25.9	45.59	3	45.57	45.30	22.9	82,606	0.03%
2024/03/18	20.4	45.08	20	45.18	45.15	0.4	82,626	0.00%
2024/03/15	46	46.46	40	46.35	46.50	6	82,622	0.01%
2024/03/14	28.5	47.91	6	48.20	47.75	22.5	81,884	0.03%
2024/03/13	23	48.90	6	49.10	48.70	17	81,628	0.02%
2024/03/12	26.9	48.86	9	48.94	48.95	17.9	81,399	0.02%
2024/03/11	5.2	48.65	22	48.54	48.60	-16.8	81,293	-0.02%
2024/03/08	17.2	47.76	8.4	48.21	47.55	8.9	81,533	0.01%
2024/03/07	14.2	48.21	1	48.10	48.00	13.2	81,653	0.02%
2024/03/06	26.4	48.29	10	48.25	48.00	16.4	81,835	0.02%
2024/03/05	17.4	48.68	4.4	49.35	48.60	13	81,797	0.02%
2024/03/04	14.3	48.53	1.5	48.72	48.90	12.8	81,501	0.02%
2024/03/01	15.2	49.09	50.3	49.05	49.15	-35.1	81,079	-0.04%
2024/02/29	45.2	49.51	10	49.74	49.85	35.2	80,766	0.04%
2024/02/27	3.6	48.84	22.5	49.16	48.55	-18.9	80,194	-0.02%
2024/02/26	32.2	49.08	2	48.65	48.70	30.2	79,816	0.04%
2024/02/23	9.4	49.28	2.1	49.23	49.10	7.4	79,548	0.01%
2024/02/22	16.1	49.93	18.1	49.58	49.95	-2	79,046	0.00%
2024/02/21	26.7	48.99	54	48.89	48.35	-27.3	77,991	-0.03%
2024/02/20	48.3	47.74	12	48.03	48.15	36.3	76,991	0.05%
2024/02/19	13.6	46.78	1.1	46.60	46.90	12.5	76,623	0.02%
2024/02/16	1.6	47.06	5.1	47.46	46.90	-3.5	76,622	0.00%
2024/02/15	15.4	46.05	22.6	46.39	46.65	-7.2	76,927	-0.01%
2024/02/05	7.1	47.47	23.7	47.53	47.30	-16.6	76,416	-0.02%
2024/02/02	13.1	47.87	9	47.97	47.75	4.1	76,221	0.01%
2024/02/01	12.1	48.75	17.1	48.81	49.15	-5	75,807	-0.01%
2024/01/31	24.1	48.18	13	48.10	47.85	11.1	75,447	0.01%
2024/01/30	7	48.53	6	48.41	48.50	1	75,144	0.00%
2024/01/29	4	48.73	4	48.88	48.80	0	75,025	0.00%
2024/01/26	7.1	49.30	18	49.02	48.90	-10.9	74,848	-0.01%
2024/01/25	7	49.32	0	0.00	49.25	7	74,575	0.01%
2024/01/24	9.1	50.19	1	50.00	49.80	8.1	74,259	0.01%
2024/01/23	21.2	49.51	6	49.56	49.45	15.1	73,968	0.02%
2024/01/22	10	49.28	31.3	49.31	49.80	-21.2	73,435	-0.03%
2024/01/19	18	50.74	12.1	50.59	50.90	5.9	72,698	0.01%
2024/01/18	15	50.48	13	50.54	51.30	2	72,119	0.00%
2024/01/17	25	50.04	18.1	50.48	49.75	6.9	71,254	0.01%
2024/01/16	63	51.79	38	51.64	51.10	25	70,167	0.04%
2024/01/15	19	52.25	28.1	52.64	52.20	-9.1	69,052	-0.01%
2024/01/12	20	51.06	38.1	51.31	51.80	-18	68,101	-0.03%
2024/01/11	25.5	49.38	6	49.29	49.30	19.5	66,573	0.03%
2024/01/10	471.6	48.90	430.5	49.07	48.80	41.1	65,947	0.06%	大買/大賣/
2024/01/09	63.5	52.15	22.2	52.29	51.70	41.3	62,747	0.07%
2024/01/08	21.1	57.08	63.5	57.56	56.50	-42.4	59,929	-0.07%
2024/01/05	107.8	57.94	94	57.71	58.00	13.8	58,241	0.02%	大買/
2024/01/04	605.5	57.40	651.7	57.51	57.30	-46.2	54,924	-0.08%	大買/大賣/
2024/01/03	73	53.99	102	54.44	54.00	-29.1	50,539	-0.06%	大賣/
2024/01/02	142.2	53.94	109.1	53.87	53.00	33.1	48,572	0.07%	大買/大賣/
2023/12/29	35.2	51.58	17.5	51.61	51.30	17.7	46,003	0.04%
2023/12/28	21.3	52.20	45	51.71	51.90	-23.7	45,551	-0.05%
2023/12/27	97.1	53.44	159.8	53.35	52.60	-62.8	44,588	-0.14%	大賣/
2023/12/26	135.5	52.72	100.2	52.54	52.00	35.3	43,061	0.08%	大買/
2023/12/25	1,422.7	52.25	1,581.7	52.72	51.80	-159	40,417	-0.39%	大買/大賣/鉅額交易
2023/12/22	1,567.8	57.43	1,273.6	57.55	57.50	294.2	36,363	0.81%	大買/大賣/鉅額交易
2023/12/21	276.7	53.61	310.5	53.19	55.40	-33.8	30,431	-0.11%	大買/大賣/
2023/12/20	270	50.17	283.9	49.55	50.40	-13.9	25,050	-0.06%	大買/大賣/
2023/12/19	1,030.4	49.53	1,146.4	49.41	49.30	-116	22,532	-0.51%	大買/大賣/鉅額交易
2023/12/18	189	47.13	105.6	47.21	47.85	83.4	18,279	0.46%	大買/大賣/
2023/12/15	24	44.14	13.6	44.04	44.25	10.4	14,910	0.07%
2023/12/14	11	43.02	0	0.00	42.75	11	14,410	0.08%
2023/12/13	12	43.45	6.1	44.09	43.20	5.9	14,666	0.04%
2023/12/12	10.2	44.34	16.2	44.33	44.00	-6.1	16,436	-0.04%
2023/12/11	2	44.50	0	0.00	44.00	2	16,360	0.01%
2023/12/08	0	0.00	5.1	43.95	44.00	-5.1	16,264	-0.03%
2023/12/07	4	43.93	1	43.95	43.70	3	16,227	0.02%
2023/12/06	4	44.29	0	0.00	44.65	4	16,207	0.02%
2023/12/05	3	45.05	143.2	44.39	44.85	-140.2	16,069	-0.87%	大賣/鉅額交易
2023/12/04	159	45.10	28.7	44.92	45.15	130.3	15,536	0.84%	大買/鉅額交易
2023/12/01	1.2	43.01	21	43.11	43.30	-19.8	14,717	-0.13%
2023/11/30	2	42.35	1	42.15	42.00	1	14,382	0.01%
2023/11/29	6.5	42.43	1	42.55	42.55	5.5	14,303	0.04%
2023/11/28	4	42.42	5	42.52	42.65	-1	14,280	-0.01%
2023/11/27	1	41.80	3	42.05	42.00	-2	14,187	-0.01%
2023/11/24	1	41.40	5	41.56	41.75	-4	14,230	-0.03%
2023/11/22	5	41.65	0	0.00	41.55	5	14,285	0.04%
2023/11/21	3	41.95	0	0.00	41.90	3	14,315	0.02%
2023/11/20	2	41.82	4.3	41.79	42.00	-2.2	14,564	-0.02%
2023/11/17	6.2	41.89	1	41.90	41.80	5.2	14,695	0.04%
2023/11/16	16	42.00	0	42.20	42.15	16	14,689	0.11%
2023/11/15	6	41.62	11	41.87	42.10	-5	14,752	-0.03%
2023/11/14	10	42.12	34	42.46	41.50	-24	15,292	-0.16%
2023/11/13	1	41.45	2	41.40	41.45	-1	15,000	-0.01%
2023/11/10	12	41.34	10	41.65	41.30	2	15,307	0.01%
2023/11/09	0	0.00	1	41.90	41.85	-1	15,399	-0.01%
2023/11/08	13	42.09	0	0.00	41.90	13	15,698	0.08%
2023/11/07	0	42.30	0	42.40	42.25	0	15,767	0.00%
2023/11/06	21.3	41.98	0	0.00	42.30	21.3	15,975	0.13%
2023/11/03	8	43.18	28.3	43.18	43.25	-20.3	15,983	-0.13%
2023/11/02	0	42.40	11.3	42.64	42.65	-11.3	16,076	-0.07%
2023/11/01	20	42.01	0	0.00	42.10	20	16,408	0.12%
2023/10/31	11	42.85	0	0.00	42.10	11	16,745	0.07%
2023/10/27	4.1	42.80	44	42.72	43.00	-39.9	16,907	-0.24%
2023/10/26	0	0.00	3	42.30	42.45	-3	17,389	-0.02%
2023/10/25	4	42.23	0	0.00	42.30	4	17,925	0.02%
2023/10/24	3	42.05	0	0.00	42.20	3	18,272	0.02%
2023/10/23	22	42.04	4.2	42.05	41.95	17.8	18,667	0.10%
2023/10/20	10	41.80	10	42.50	42.35	0	18,868	0.00%
2023/10/19	0	42.55	13	42.75	42.70	-13	19,136	-0.07%
2023/10/18	11	41.91	0	0.00	42.30	11	19,637	0.06%
2023/10/17	3	42.25	10	42.65	42.25	-7	20,006	-0.03%
2023/10/16	11	41.94	0	42.26	42.40	11	20,676	0.05%
2023/10/13	5	42.78	0.2	42.80	42.55	4.8	21,410	0.02%
2023/10/12	2	42.90	0.1	42.90	43.10	2	21,726	0.01%
2023/10/11	23.3	43.56	3	43.75	42.55	20.3	22,300	0.09%
2023/10/06	4.1	45.22	4.1	45.22	45.00	-0.1	23,265	0.00%
2023/10/05	11	45.19	6.1	45.16	44.90	4.9	24,382	0.02%
2023/10/04	3.1	44.14	4.1	44.28	44.55	-1.1	24,984	0.00%
2023/10/03	3	44.55	3	44.50	44.10	0	25,836	0.00%
2023/10/02	13.1	44.84	2.1	44.68	44.45	11	26,366	0.04%
2023/09/28	16.1	45.52	2	45.80	45.45	14.1	27,236	0.05%
2023/09/27	8	46.21	8	46.22	45.90	0	30,489	0.00%
2023/09/26	1.1	45.99	0.5	45.80	45.95	0.6	33,006	0.00%
2023/09/25	4	45.50	2.4	45.66	45.95	1.6	37,459	0.00%
2023/09/22	0.2	45.76	5	45.68	45.80	-4.8	39,241	-0.01%
2023/09/21	6.1	45.76	8	45.84	45.60	-1.9	39,654	0.00%
2023/09/20	31	46.63	37	46.40	46.30	-6	39,877	-0.02%
2023/09/19	19	45.65	30.5	45.70	45.85	-11.5	39,695	-0.03%
2023/09/18	11.2	45.84	40	45.96	45.50	-28.8	39,773	-0.07%
2023/09/15	69.1	46.46	47.2	46.57	46.45	21.9	39,977	0.05%
2023/09/14	12.1	44.13	15.2	44.17	44.60	-3.1	38,125	-0.01%
2023/09/13	4	43.17	1	43.15	43.30	3	38,034	0.01%
2023/09/12	1	42.95	26	43.03	43.10	-25	38,359	-0.07%
2023/09/11	2	42.65	10.1	43.00	42.50	-8.1	38,623	-0.02%
2023/09/08	1	42.80	9	42.94	42.65	-8	38,922	-0.02%
2023/09/07	1	42.55	0	0.00	42.50	1	39,057	0.00%
2023/09/06	21	42.75	24	42.64	42.60	-3	39,193	-0.01%
2023/09/05	10	42.80	17	43.21	43.30	-7	39,357	-0.02%
2023/09/04	3	42.95	21	42.79	42.90	-18	39,782	-0.05%
2023/09/01	25	42.51	1	42.30	42.10	24	39,716	0.06%
2023/08/31	1.2	42.42	11	42.82	42.25	-9.8	39,828	-0.02%
2023/08/30	0	42.45	5	42.55	42.25	-5	39,936	-0.01%
2023/08/29	0	0.00	5	42.35	42.50	-5	40,016	-0.01%
2023/08/28	2	41.95	0	42.20	42.00	2	40,157	0.00%
2023/08/25	10	42.12	3	42.15	42.05	7	40,320	0.02%
2023/08/24	17.3	42.31	16.1	42.39	41.95	1.1	40,373	0.00%
2023/08/23	10	43.05	0.2	43.23	42.95	9.9	40,250	0.02%
2023/08/22	16	43.14	11	43.45	43.30	5	40,211	0.01%
2023/08/21	11	43.38	2	43.05	43.10	9	40,225	0.02%
2023/08/18	22.1	44.38	60	44.21	43.90	-37.9	40,110	-0.09%
2023/08/17	3	42.37	1.4	42.23	42.55	1.7	39,468	0.00%
2023/08/16	0.2	42.19	14.1	42.34	42.05	-13.9	39,345	-0.04%
2023/08/15	1.1	43.76	0.3	43.70	43.60	0.8	39,023	0.00%
2023/08/14	2.2	44.29	0.1	44.27	44.05	2.1	38,934	0.01%
2023/08/11	2	44.95	3	45.35	45.30	-1	38,727	0.00%
2023/08/10	1.2	45.55	3	45.48	45.50	-1.8	38,714	0.00%
2023/08/09	6	46.13	0	0.00	46.00	6	38,759	0.02%
2023/08/08	2	46.38	3	46.50	46.40	-1	38,698	0.00%
2023/08/07	32	45.68	31	45.84	46.40	1	38,780	0.00%
2023/08/04	6	47.11	15.3	47.05	47.15	-9.3	38,682	-0.02%
2023/08/02	10.1	46.25	0	0.00	46.45	10.1	38,518	0.03%
2023/08/01	3	46.85	2	46.80	46.80	1	38,578	0.00%
2023/07/31	40.8	46.97	9	47.03	46.50	31.8	38,652	0.08%
2023/07/28	4	47.54	17.6	47.87	47.75	-13.6	38,349	-0.04%
2023/07/27	19	47.13	6.2	47.29	46.90	12.8	38,170	0.03%
2023/07/26	25.4	46.64	24.1	46.52	46.90	1.3	38,213	0.00%
2023/07/25	12	45.66	0	0.00	45.60	12	38,023	0.03%
2023/07/24	10.2	46.10	76	46.07	45.75	-65.8	38,172	-0.17%
2023/07/21	42.4	47.82	33	47.82	47.35	9.4	38,225	0.02%
2023/07/20	10.1	47.63	22.5	47.69	48.40	-12.4	37,923	-0.03%
2023/07/19	39.1	47.09	10.2	47.25	46.80	28.9	37,424	0.08%
2023/07/18	48.1	46.20	187	46.53	46.30	-138.9	37,107	-0.37%	大賣/鉅額交易
2023/07/17	5.1	45.04	9.4	45.15	45.05	-4.3	36,551	-0.01%
2023/07/14	11.1	45.07	12.1	45.10	44.60	-1.1	36,353	0.00%
2023/07/13	31.6	44.69	29.1	44.64	44.00	2.5	36,109	0.01%
2023/07/12	14.7	46.88	10	46.63	46.25	4.7	35,144	0.01%
2023/07/11	19.5	48.73	20.6	48.87	48.40	-1.1	34,359	0.00%
2023/07/10	27.3	49.44	49.1	49.34	48.85	-21.9	33,858	-0.06%
2023/07/07	68.1	50.99	41	50.83	50.60	27.1	33,170	0.08%
2023/07/06	39.9	51.19	39	51.10	51.00	0.9	32,733	0.00%
2023/07/05	510.3	51.98	107.2	52.27	51.70	403.1	32,089	1.26%	大買/大賣/鉅額交易
2023/07/04	64.6	54.09	52.9	54.15	54.20	11.7	29,285	0.04%
2023/07/03	106	67.64	298.3	68.72	69.30	-192.3	26,890	-0.72%	大買/大賣/鉅額交易
2023/06/30	59	62.53	363.9	61.84	63.00	-304.9	22,631	-1.35%	大賣/鉅額交易
2023/06/29	47.2	60.17	24.1	60.16	60.10	23.1	20,969	0.11%
2023/06/28	3	60.61	37.5	60.53	60.70	-34.5	20,607	-0.17%
2023/06/27	31.1	61.42	76.5	61.22	61.10	-45.4	20,361	-0.22%
2023/06/26	6	61.32	216	61.63	61.10	-210	20,295	-1.03%	大賣/鉅額交易
2023/06/21	18.6	62.48	8.5	62.05	61.50	10.1	20,189	0.05%
2023/06/20	5.2	63.37	0	0.00	63.20	5.2	19,866	0.03%
2023/06/19	12.2	63.94	6	64.33	63.50	6.2	19,802	0.03%
2023/06/16	0.1	64.80	16	64.69	64.80	-15.9	19,725	-0.08%
2023/06/15	28.1	63.99	0.5	64.44	64.10	27.6	19,599	0.14%
2023/06/14	17.5	64.36	34.1	63.77	64.30	-16.6	19,652	-0.08%
2023/06/13	7	62.97	11.1	63.05	63.20	-4.1	20,100	-0.02%
2023/06/12	6	62.50	16	62.76	63.00	-10	21,149	-0.05%
2023/06/09	11	62.45	2	62.80	62.90	9	22,330	0.04%
2023/06/08	10.3	62.51	40.3	62.70	62.60	-29.9	23,461	-0.13%
2023/06/07	28	61.78	6.3	61.67	61.70	21.8	26,858	0.08%
2023/06/06	0.3	61.66	2.3	61.37	61.70	-2.1	27,226	-0.01%
2023/06/05	4	61.08	1.5	61.07	60.90	2.5	27,587	0.01%
2023/06/02	2	61.50	3.5	61.57	61.50	-1.5	27,811	-0.01%
2023/06/01	4	60.60	0	0.00	61.40	4	28,459	0.01%
2023/05/31	2	61.10	4	61.45	60.80	-2	29,434	-0.01%
2023/05/30	5.1	61.66	0	61.80	61.30	5.1	29,898	0.02%
2023/05/29	6.5	61.92	13	61.98	62.00	-6.5	30,085	-0.02%
2023/05/26	3.1	61.44	2.4	61.38	61.30	0.7	30,598	0.00%
2023/05/25	6	61.32	4.2	61.35	61.10	1.8	31,159	0.01%
2023/05/24	1	61.80	2.3	61.87	61.90	-1.3	31,696	0.00%
2023/05/23	13	61.76	0	0.00	61.70	13	32,291	0.04%
2023/05/22	1.1	62.00	18	61.81	62.10	-17	32,291	-0.05%
2023/05/19	3	61.27	1	61.50	61.30	2	32,218	0.01%
2023/05/18	2	61.35	1	61.70	61.30	1	32,251	0.00%
2023/05/17	0.1	61.30	5.5	61.43	61.20	-5.4	32,327	-0.02%
2023/05/16	6.4	61.05	0	0.00	60.90	6.4	32,444	0.02%
2023/05/15	11.5	60.49	7.3	61.09	61.20	4.1	32,668	0.01%
2023/05/12	16.4	60.30	41	60.50	60.20	-24.6	32,769	-0.08%
2023/05/11	6.6	60.90	2.3	60.63	60.10	4.3	32,791	0.01%
2023/05/10	7.1	61.39	25.1	60.36	61.60	-18	32,647	-0.06%
2023/05/09	3	60.37	5	60.90	60.30	-2	32,509	-0.01%
2023/05/08	8.3	60.65	1.1	60.72	60.50	7.2	32,727	0.02%
2023/05/05	12.1	61.09	3.3	61.22	61.20	8.9	33,125	0.03%
2023/05/04	14	61.01	7	60.89	60.80	7	33,362	0.02%
2023/05/03	23.1	61.25	12	60.90	60.70	11.1	33,379	0.03%
2023/05/02	12.1	61.82	2	61.80	61.90	10.1	33,340	0.03%
2023/04/28	12.5	62.94	13.3	63.04	63.10	-0.8	33,450	0.00%
2023/04/27	14.1	61.83	6	61.72	61.70	8.1	33,449	0.02%
2023/04/26	7.6	62.57	24	63.04	62.40	-16.4	33,449	-0.05%
2023/04/25	12.1	64.43	2	64.10	63.70	10.1	33,282	0.03%
2023/04/24	11	64.71	34.2	64.75	64.70	-23.2	33,348	-0.07%
2023/04/21	6.3	65.39	12.2	65.17	64.90	-5.9	33,497	-0.02%
2023/04/20	53.3	66.77	36.1	66.65	66.40	17.2	33,407	0.05%
2023/04/19	21.1	66.28	3	66.13	66.00	18.1	33,575	0.05%
2023/04/18	17	67.35	33	67.24	66.40	-16	33,590	-0.05%
2023/04/17	49.2	67.58	89.1	67.67	67.70	-39.9	33,504	-0.12%
2023/04/14	59.5	66.89	12.1	67.07	66.80	47.4	33,500	0.14%
2023/04/13	0	66.50	21	66.47	66.30	-21	33,627	-0.06%
2023/04/12	31.6	66.10	26.5	66.30	66.40	5.1	33,872	0.02%
2023/04/11	3	65.80	3	65.83	65.60	0	33,885	0.00%
2023/04/10	7	66.03	25	66.29	65.70	-18	34,120	-0.05%
2023/04/07	28.4	64.92	64.3	65.60	65.60	-36	34,136	-0.11%
2023/04/06	5	64.22	3	64.50	64.00	2	34,381	0.01%
2023/03/31	20.1	64.30	13.3	64.37	64.30	6.7	34,969	0.02%
2023/03/30	8	63.49	20	63.40	63.30	-12	37,128	-0.03%
2023/03/29	14.1	64.24	0	0.00	63.50	14.1	38,375	0.04%
2023/03/28	3	64.43	0	0.00	64.00	3	39,630	0.01%
2023/03/27	14	64.03	4	64.15	64.20	10	41,065	0.02%
2023/03/24	24	64.25	3	64.23	64.20	21	43,592	0.05%
2023/03/23	41	64.46	15.1	64.22	64.10	25.9	43,772	0.06%
2023/03/22	1.1	65.51	0.8	65.63	65.30	0.3	43,827	0.00%
2023/03/21	5.3	65.47	7	65.43	65.10	-1.8	44,274	0.00%
2023/03/20	22	66.09	1	66.10	65.80	21	44,251	0.05%
2023/03/17	2	65.05	1	65.00	65.40	1	44,367	0.00%
2023/03/16	21.8	65.40	6.7	65.86	64.70	15.1	44,186	0.03%
2023/03/15	39.4	68.14	25	68.10	66.50	14.4	43,768	0.03%
2023/03/14	219.4	67.18	216	67.23	67.50	3.4	43,133	0.01%	大買/大賣/
2023/03/13	51.2	69.23	35.4	69.23	69.10	15.8	42,354	0.04%
2023/03/10	468.1	68.78	444.7	69.23	68.70	23.4	41,250	0.06%	大買/大賣/
2023/03/09	95.1	66.90	74	67.02	67.00	21.1	38,207	0.06%
2023/03/08	13.1	66.45	40.1	66.50	66.30	-27	38,303	-0.07%
2023/03/07	31.1	67.12	6	67.33	67.40	25.1	38,327	0.07%
2023/03/06	56.2	67.36	37.1	67.78	67.50	19.1	38,351	0.05%
2023/03/03	25.3	65.79	16.1	66.10	67.10	9.2	38,223	0.02%
2023/03/02	50.1	65.57	42.4	65.50	65.60	7.7	37,646	0.02%
2023/03/01	3.5	63.94	3	63.73	63.80	0.5	37,249	0.00%
2023/02/24	22.2	64.23	17	64.53	64.60	5.2	37,154	0.01%
2023/02/23	3.2	63.63	12.2	64.13	64.30	-9	36,786	-0.02%
2023/02/22	15.6	62.99	75.1	62.94	62.60	-59.5	36,541	-0.16%
2023/02/21	2	62.55	6.1	62.16	62.80	-4.1	36,156	-0.01%
2023/02/20	0	60.40	7	60.43	60.50	-7	36,047	-0.02%
2023/02/17	1.2	59.74	6	59.80	59.80	-4.8	36,564	-0.01%
2023/02/16	17.2	60.31	11	60.29	60.30	6.2	37,101	0.02%
2023/02/15	3	60.00	0	0.00	60.00	3	38,017	0.01%
2023/02/14	16.1	59.78	37.9	59.87	60.70	-21.9	38,376	-0.06%
2023/02/13	29.1	58.96	32	58.98	59.00	-2.9	38,820	-0.01%
2023/02/10	13.1	60.61	15.6	60.77	60.60	-2.5	39,575	-0.01%
2023/02/09	7.1	61.80	26	61.95	61.70	-18.9	39,863	-0.05%
2023/02/08	12.1	61.81	0	0.00	61.80	12.1	40,532	0.03%
2023/02/07	0	61.90	1.1	61.99	61.70	-1.1	40,938	0.00%
2023/02/06	15.4	62.08	3	62.13	61.70	12.4	41,610	0.03%
2023/02/03	20	64.39	17	64.12	63.60	3	41,807	0.01%
2023/02/02	14.6	63.27	5	63.42	63.50	9.6	41,682	0.02%
2023/02/01	3	62.80	2.1	62.80	62.40	0.9	41,946	0.00%
2023/01/31	2.2	62.33	4	62.40	62.50	-1.8	42,304	0.00%
2023/01/30	10.3	61.53	2.2	61.37	61.30	8.2	42,519	0.02%
2023/01/17	62.1	61.84	3	62.00	62.00	59.1	42,507	0.14%
2023/01/16	5.1	60.91	1	61.40	61.10	4.1	42,923	0.01%
2023/01/13	3	61.97	0	0.00	61.90	3	42,948	0.01%
2023/01/12	3.2	62.51	27	62.23	62.00	-23.8	43,652	-0.05%
2023/01/11	4.3	63.35	4	63.65	63.20	0.3	43,990	0.00%
2023/01/10	3	63.40	7.3	63.69	62.90	-4.3	44,451	-0.01%
2023/01/09	32	63.23	8.3	63.30	63.30	23.8	45,826	0.05%
2023/01/06	3	63.53	0	0.00	63.60	3	46,392	0.01%
2023/01/05	20	64.15	0	0.00	63.70	20	46,811	0.04%
2023/01/04	5.1	63.84	1	63.80	63.50	4.1	47,306	0.01%
2023/01/03	14.1	65.14	14.1	64.88	64.60	0	47,512	0.00%
2022/12/30	47.5	65.68	51.2	65.76	65.50	-3.7	47,447	-0.01%
2022/12/29	1	64.60	17.2	64.03	64.80	-16.2	47,766	-0.03%
2022/12/28	17.4	64.79	12.1	64.35	63.90	5.3	48,395	0.01%
2022/12/27	5	65.70	6.4	65.94	65.10	-1.4	48,879	0.00%
2022/12/26	27.8	66.05	33	65.68	65.00	-5.2	49,611	-0.01%
2022/12/23	48	67.18	19	67.26	67.30	29	49,849	0.06%
2022/12/22	135.4	67.76	88.5	67.72	68.00	46.9	49,962	0.09%	大買/
2022/12/21	21	65.96	51.1	65.80	65.70	-30.1	48,536	-0.06%
2022/12/20	26	64.97	35	65.38	63.90	-9	48,045	-0.02%
2022/12/19	44.2	65.49	41	65.83	64.30	3.2	48,056	0.01%
2022/12/16	106.6	65.47	58.8	64.31	65.30	47.7	47,130	0.10%	大買/
2022/12/15	5	63.08	7	63.06	62.80	-2	45,315	0.00%
2022/12/14	45	62.14	8	61.99	62.00	37	46,068	0.08%
2022/12/13	11	62.98	14	63.38	63.20	-3	46,340	-0.01%
2022/12/12	10	62.15	3.1	62.04	61.80	6.9	46,966	0.01%
2022/12/09	9	62.66	15.3	61.99	62.80	-6.3	47,494	-0.01%
2022/12/08	7.1	60.64	5	61.30	61.00	2.1	47,928	0.00%
2022/12/07	22.2	61.23	25.2	61.07	60.90	-3	48,316	-0.01%
2022/12/06	7.9	62.73	33	61.57	61.70	-25.1	48,303	-0.05%
2022/12/05	49.3	64.52	0	64.90	63.80	49.3	48,689	0.10%
2022/12/02	4	64.88	0	65.00	64.80	4	49,137	0.01%
2022/12/01	27.5	66.72	26.1	67.20	65.40	1.4	49,641	0.00%
2022/11/30	20.3	65.24	34.4	65.91	66.10	-14.1	49,206	-0.03%
2022/11/29	7.4	64.44	13.1	64.81	65.10	-5.7	49,503	-0.01%
2022/11/28	26	64.37	6	64.20	63.50	20	50,617	0.04%
2022/11/25	12.7	65.20	54.2	65.50	64.90	-41.6	50,539	-0.08%
2022/11/24	35.2	63.31	61.1	63.11	64.60	-25.9	50,633	-0.05%
2022/11/23	15	62.33	16	62.54	62.50	-1	50,427	0.00%
2022/11/22	15.1	62.12	16.3	61.87	61.70	-1.3	50,768	0.00%
2022/11/21	41.2	62.22	12	62.02	61.40	29.2	50,760	0.06%
2022/11/18	14	64.02	21.5	63.12	63.00	-7.5	50,662	-0.01%
2022/11/17	12	64.79	14	64.84	64.80	-2	50,562	0.00%
2022/11/16	7	64.71	9.3	65.15	64.60	-2.3	50,600	0.00%
2022/11/15	22	65.57	6.1	65.40	65.30	16	50,611	0.03%
2022/11/14	26	66.02	19.5	65.98	66.20	6.5	50,242	0.01%
2022/11/11	40.2	65.83	25	66.18	65.20	15.2	49,814	0.03%
2022/11/10	4	64.43	8	64.55	64.30	-4	49,247	-0.01%
2022/11/09	5	63.42	16	63.99	64.50	-11	49,377	-0.02%
2022/11/08	35.5	64.23	21	63.13	63.40	14.5	49,893	0.03%
2022/11/07	8	62.20	16	62.44	62.30	-8	49,150	-0.02%
2022/11/04	16	60.94	20	61.02	61.20	-4	48,969	-0.01%
2022/11/03	13	59.13	17.1	59.19	60.20	-4.1	48,969	-0.01%
2022/11/02	14	60.57	13	60.96	59.80	1	49,333	0.00%
2022/11/01	16	59.42	5	59.94	59.10	11	49,288	0.02%
2022/10/31	14	60.12	13.2	60.16	60.20	0.8	49,669	0.00%
2022/10/28	33	61.00	1	61.00	60.60	32	49,591	0.06%
2022/10/27	14	62.14	8	62.05	63.20	6	49,294	0.01%
2022/10/26	15	61.48	29	60.57	61.90	-14	49,355	-0.03%
2022/10/25	6	61.68	7.1	61.70	61.50	-1.1	49,192	0.00%
2022/10/24	23	62.56	28	63.07	62.10	-5	49,952	-0.01%
2022/10/21	3.1	61.59	13	61.60	61.00	-9.9	49,859	-0.02%
2022/10/20	26	60.20	16.1	59.94	61.80	10	49,937	0.02%
2022/10/19	47	63.30	62	63.34	63.00	-15	49,334	-0.03%
2022/10/18	8	61.79	22	61.74	61.90	-14	49,242	-0.03%
2022/10/17	40.2	58.79	64.5	58.38	60.00	-24.3	49,301	-0.05%
2022/10/14	38	61.60	43.1	62.02	62.80	-5.1	48,372	-0.01%
2022/10/13	25.3	60.41	33.2	60.25	59.30	-7.9	48,140	-0.02%
2022/10/12	15	62.19	26.3	61.73	61.60	-11.3	48,515	-0.02%
2022/10/11	29	64.13	11	64.21	63.70	18	48,132	0.04%
2022/10/07	16	65.12	19.1	65.18	65.10	-3.1	48,274	-0.01%
2022/10/06	13.1	63.55	15	63.69	65.00	-1.9	48,762	0.00%
2022/10/05	62.3	64.84	28.1	65.45	64.70	34.2	48,742	0.07%
2022/10/04	37.1	63.79	19	63.81	63.80	18.1	48,954	0.04%
2022/10/03	16	63.57	48	64.20	63.50	-32	48,972	-0.07%
2022/09/30	12	59.48	14.7	60.23	61.50	-2.7	49,276	-0.01%
2022/09/29	3.1	60.25	19.3	61.77	59.90	-16.3	49,257	-0.03%
2022/09/28	15.6	61.33	9.1	60.97	60.30	6.5	49,185	0.01%
2022/09/27	38.2	63.89	56.1	62.91	63.80	-17.9	49,868	-0.04%
2022/09/26	53.5	63.16	13.2	63.30	61.60	40.3	50,080	0.08%
2022/09/23	7.5	67.76	20.2	68.01	67.40	-12.8	50,087	-0.03%
2022/09/22	76.6	67.54	19.2	67.08	66.50	57.5	50,980	0.11%
2022/09/21	52.2	68.36	54.1	68.00	68.90	-1.9	52,291	0.00%
2022/09/20	16.2	68.92	31	69.68	68.50	-14.8	53,657	-0.03%
2022/09/19	68.2	70.19	15.3	70.26	68.00	52.8	54,545	0.10%
2022/09/16	9.1	72.01	5	72.12	73.50	4.1	55,737	0.01%
2022/09/15	11.1	72.89	30.1	72.87	72.60	-19	57,078	-0.03%
2022/09/14	16	70.02	17.2	69.28	71.80	-1.1	58,063	0.00%
2022/09/13	15.1	71.47	18.6	71.83	71.10	-3.5	58,936	-0.01%
2022/09/12	21.1	70.68	26.2	71.04	71.00	-5	60,447	-0.01%
2022/09/08	17.7	68.07	17.3	68.01	67.80	0.4	60,618	0.00%
2022/09/07	12.6	68.91	12.5	69.37	69.60	0.1	60,925	0.00%
2022/09/06	17.4	71.23	9.1	71.31	70.60	8.3	60,618	0.01%
2022/09/05	23.9	70.76	13.1	70.63	70.80	10.8	60,842	0.02%
2022/09/02	48.8	73.64	17.5	72.27	71.10	31.3	60,915	0.05%
2022/09/01	22	77.37	1.5	77.43	76.80	20.5	59,901	0.03%
2022/08/31	10.6	77.98	25.5	78.49	78.90	-14.9	60,664	-0.02%
2022/08/30	8.4	79.04	15	78.99	78.90	-6.6	61,022	-0.01%
2022/08/29	17.6	78.89	31.5	78.48	79.60	-13.9	60,912	-0.02%
2022/08/26	19	83.80	4.9	83.71	83.40	14.1	60,860	0.02%
2022/08/25	2.1	83.69	11.1	83.45	83.40	-9	60,824	-0.01%
2022/08/24	14.5	82.68	1	82.60	82.10	13.5	61,032	0.02%
2022/08/23	14.1	83.51	4.5	83.81	83.00	9.6	61,445	0.02%
2022/08/22	29.4	83.96	18.3	84.50	83.60	11.1	61,908	0.02%
2022/08/19	15.1	86.60	15.5	86.60	86.40	-0.4	62,006	0.00%
2022/08/18	5.1	86.60	6.1	86.10	86.50	-1	62,392	0.00%
2022/08/17	11	86.74	5	86.58	86.40	6	62,883	0.01%
2022/08/16	17.5	86.41	14.2	85.88	86.00	3.3	63,549	0.01%
2022/08/15	40.6	88.20	15	88.11	87.50	25.6	65,024	0.04%
2022/08/12	5.1	90.91	16	91.48	91.10	-10.9	64,330	-0.02%
2022/08/11	9	91.99	32	92.00	91.00	-23	64,799	-0.04%
2022/08/10	30.3	92.59	25	92.46	91.10	5.3	64,739	0.01%
2022/08/09	50.1	91.67	51.8	91.97	93.30	-1.8	64,922	0.00%
2022/08/08	40.1	89.98	44.2	90.30	91.10	-4.1	65,189	-0.01%
2022/08/05	26	90.07	22.1	89.98	90.50	3.9	64,822	0.01%
2022/08/04	8.6	86.62	8	86.95	87.50	0.6	64,639	0.00%
2022/08/03	26.2	87.36	11	87.05	87.00	15.2	64,774	0.02%
2022/08/02	13	87.58	8	87.11	87.50	5	65,237	0.01%
2022/08/01	15.1	89.82	23	89.60	90.00	-7.9	65,706	-0.01%
2022/07/29	40.1	89.83	26.1	89.36	89.60	14	66,156	0.02%
2022/07/28	11.1	86.96	0.1	87.00	86.50	11	66,003	0.02%
2022/07/27	51	87.89	54	87.16	88.20	-3	66,676	0.00%
2022/07/26	12	86.68	12	87.19	86.70	0	66,726	0.00%
2022/07/25	7	87.10	15.1	86.90	86.90	-8.1	67,735	-0.01%
2022/07/22	40	89.07	24.1	89.19	89.50	16	67,498	0.02%
2022/07/21	18	88.39	16	87.74	88.30	2	67,386	0.00%
2022/07/20	13	88.06	15	86.82	86.60	-2	67,091	0.00%
2022/07/19	10	87.49	19	87.63	87.80	-9	67,290	-0.01%
2022/07/18	24.3	86.52	3	86.37	85.60	21.3	67,138	0.03%
2022/07/15	8.2	86.50	3	86.43	86.00	5.2	67,442	0.01%
2022/07/14	15.1	85.94	54	86.59	87.50	-39	67,226	-0.06%
2022/07/13	29.3	85.20	31.2	85.18	83.90	-1.8	66,766	0.00%
2022/07/12	47.1	83.07	33.7	83.23	82.10	13.4	66,490	0.02%
2022/07/11	12.2	87.71	30.8	87.80	88.20	-18.6	65,798	-0.03%
2022/07/08	46.6	86.19	32.2	86.39	86.50	14.4	65,521	0.02%
2022/07/07	7.3	81.89	19.4	82.21	83.20	-12	64,780	-0.02%
2022/07/06	24.2	81.93	26.1	81.31	80.30	-1.9	64,637	0.00%
2022/07/05	14.7	81.16	49.4	80.92	82.10	-34.7	64,396	-0.05%
2022/07/04	22.2	77.87	19.7	77.93	78.20	2.5	63,460	0.00%
2022/07/01	38.6	80.92	28.1	80.86	77.80	10.5	63,137	0.02%
2022/06/30	886.5	82.70	876.1	82.71	82.30	10.4	62,173	0.02%	大買/大賣/
2022/06/29	60.8	87.39	56	86.61	85.50	4.8	61,324	0.01%
2022/06/28	53.2	89.03	88.2	89.49	91.70	-34.9	59,592	-0.06%
2022/06/27	39	85.74	25	85.93	86.10	14	57,684	0.02%
2022/06/24	81.1	100.08	42	99.92	98.30	39.1	56,688	0.07%
2022/06/23	75.8	99.35	68	98.77	96.20	7.8	55,115	0.01%
2022/06/22	29.9	103.66	51	103.79	101.00	-21.1	54,660	-0.04%
2022/06/21	40.7	109.51	11.2	109.47	109.50	29.5	53,484	0.06%
2022/06/20	62.8	112.30	47.1	111.88	111.50	15.6	52,638	0.03%
2022/06/17	17.5	118.40	11	116.82	119.50	6.5	51,241	0.01%
2022/06/16	37.3	119.45	27.5	118.83	117.00	9.8	51,178	0.02%
2022/06/15	12	122.67	15.1	123.76	122.00	-3.1	51,700	-0.01%
2022/06/14	30.1	120.85	28.5	122.33	123.50	1.7	54,011	0.00%
2022/06/13	26.2	121.60	4.2	121.61	120.50	21.9	58,139	0.04%
2022/06/10	38.1	125.80	17	125.59	126.00	21.1	62,125	0.03%
2022/06/09	29.3	126.52	48	127.03	126.50	-18.8	64,603	-0.03%
2022/06/08	22.3	128.39	71.1	129.47	130.00	-48.8	64,840	-0.08%
2022/06/07	0	0.00	3	127.00	127.00	-3	65,936	0.00%
2022/06/06	9.1	127.99	28.2	127.67	126.50	-19.1	68,012	-0.03%
2022/06/02	2.2	126.27	4.3	126.23	126.50	-2.1	70,608	0.00%
2022/06/01	15.2	126.49	5.1	126.60	126.00	10.1	74,008	0.01%
2022/05/31	20	125.15	7	124.57	124.50	13	78,382	0.02%
2022/05/30	23.1	127.22	8.4	127.28	127.00	14.7	79,315	0.02%
2022/05/27	4	127.25	30.1	127.75	128.00	-26.1	79,731	-0.03%
2022/05/26	11.5	126.61	16.4	126.91	125.50	-4.9	80,643	-0.01%
2022/05/25	7	127.00	9.1	126.28	127.00	-2.1	81,062	0.00%
2022/05/24	33	127.30	24.1	126.58	125.00	8.9	81,523	0.01%
2022/05/23	43.4	123.21	110.2	123.90	127.00	-66.8	81,311	-0.08%	大賣/
2022/05/20	18.4	117.66	25.1	117.78	117.50	-6.7	80,820	-0.01%
2022/05/19	11.4	113.65	11	113.59	115.00	0.4	81,893	0.00%
2022/05/18	21.2	117.36	15	117.67	117.50	6.2	82,686	0.01%
2022/05/17	76.2	117.91	17.2	117.00	116.50	59.1	82,835	0.07%
2022/05/16	27.1	119.58	17.7	120.48	119.00	9.4	82,318	0.01%
2022/05/13	16	123.62	15.1	123.57	123.50	0.9	81,633	0.00%
2022/05/12	14	122.39	30.2	122.78	121.00	-16.2	82,357	-0.02%
2022/05/11	5.8	125.86	12	124.75	124.00	-6.2	82,420	-0.01%
2022/05/10	39.4	126.03	26	125.94	127.50	13.4	82,463	0.02%
2022/05/09	45.2	127.59	15.1	127.37	126.00	30.1	82,564	0.04%
2022/05/06	22.2	129.01	43.8	128.74	130.50	-21.6	83,956	-0.03%
2022/05/05	29	130.79	28.6	132.03	130.00	0.5	84,000	0.00%
2022/05/04	49	130.15	58.2	130.24	130.00	-9.2	83,662	-0.01%
2022/05/03	17	126.18	14	126.36	126.50	3	83,182	0.00%
2022/04/29	35.1	123.15	105.2	125.72	126.00	-70.1	83,396	-0.08%	大賣/
2022/04/28	18.1	121.50	6	121.08	120.50	12.1	83,043	0.01%
2022/04/27	32	119.53	23.2	120.24	121.00	8.8	83,084	0.01%
2022/04/26	15.2	121.80	16.3	121.53	121.00	-1.1	83,162	0.00%
2022/04/25	27.1	122.52	52.5	121.99	121.50	-25.4	83,168	-0.03%
2022/04/22	27	125.43	25.5	125.82	126.50	1.5	82,614	0.00%
2022/04/21	42.2	126.06	4.1	125.88	125.00	38.1	82,619	0.05%
2022/04/20	15.1	123.64	6.4	124.02	123.50	8.8	82,611	0.01%
2022/04/19	5	123.80	11.3	123.54	123.00	-6.3	82,899	-0.01%
2022/04/18	8.1	121.75	15	123.23	121.00	-7	83,044	-0.01%
2022/04/15	5	122.80	2	123.50	124.00	3	83,260	0.00%
2022/04/14	10.3	124.21	10	122.85	122.00	0.3	83,333	0.00%
2022/04/13	9	122.89	15.3	123.48	124.50	-6.3	83,224	-0.01%
2022/04/12	26	120.33	12	120.13	120.00	14	83,001	0.02%
2022/04/11	15.2	123.03	12.6	122.94	121.50	2.6	82,677	0.00%
2022/04/08	13.4	122.60	15.3	123.14	124.00	-1.9	83,699	0.00%
2022/04/07	22.4	120.32	186.5	122.75	119.00	-164.1	84,236	-0.19%	大賣/鉅額交易
2022/04/06	33.1	123.58	197.1	123.56	123.50	-164	83,973	-0.20%	大賣/鉅額交易
2022/04/01	695.5	124.52	727.2	124.60	126.50	-31.7	84,317	-0.04%	大買/大賣/
2022/03/31	201.1	123.52	205.2	124.01	124.50	-4.1	83,818	0.00%	大買/大賣/
2022/03/30	359.1	124.04	8.1	124.62	124.00	351.1	83,671	0.42%	大買/鉅額交易
2022/03/29	107.1	124.46	105	124.05	123.50	2.1	83,578	0.00%	大買/大賣/
2022/03/28	13.3	120.70	20	120.23	122.50	-6.7	83,389	-0.01%
2022/03/25	66.7	123.43	48	124.31	122.00	18.7	83,417	0.02%
2022/03/24	35.2	128.63	15	128.57	128.00	20.1	82,453	0.02%
2022/03/23	42	131.04	42	131.09	130.50	0	82,569	0.00%
2022/03/22	15.2	130.71	63.2	129.85	129.50	-48	82,630	-0.06%
2022/03/21	33.6	130.25	116	130.44	131.50	-82.4	83,027	-0.10%	大賣/
2022/03/18	100.3	129.88	61.1	129.97	130.00	39.2	83,743	0.05%
2022/03/17	195.3	131.00	121.5	130.93	133.00	73.8	83,304	0.09%	大買/大賣/
2022/03/16	216.2	129.89	313.7	128.08	127.00	-97.5	81,632	-0.12%	大買/大賣/
2022/03/15	210.3	133.09	219.9	132.17	130.00	-9.6	77,870	-0.01%	大買/大賣/
2022/03/14	164.7	130.39	189.4	130.66	132.50	-24.7	75,063	-0.03%	大買/大賣/
2022/03/11	83.1	125.80	39.2	125.00	125.50	43.9	74,144	0.06%
2022/03/10	92.2	127.28	124.1	126.88	124.00	-31.9	74,720	-0.04%	大賣/
2022/03/09	1,230.1	122.16	1,074.7	124.62	125.50	155.3	74,426	0.21%	大買/大賣/鉅額交易
2022/03/08	123.3	122.49	278.3	120.65	118.00	-154.9	75,309	-0.21%	大買/大賣/鉅額交易
2022/03/07	111	129.73	98	127.59	125.50	13	73,027	0.02%	大買/
2022/03/04	290.6	132.16	218.2	133.83	133.00	72.4	70,755	0.10%	大買/大賣/
2022/03/03	84.8	124.32	113.7	123.44	125.00	-28.9	67,329	-0.04%	大賣/
2022/03/02	112	121.16	22.7	120.90	120.50	89.3	67,365	0.13%	大買/
2022/03/01	115.9	119.93	101.9	118.84	120.50	14	67,492	0.02%	大買/大賣/
2022/02/25	18.9	116.06	32	115.70	115.50	-13.1	66,518	-0.02%
2022/02/24	24.5	113.50	87.1	111.68	112.50	-62.6	66,509	-0.09%
2022/02/23	69.1	115.83	39.1	115.54	116.00	30	66,667	0.05%
2022/02/22	94.4	113.51	96.1	113.14	113.50	-1.7	66,784	0.00%
2022/02/21	99.1	119.06	38.2	119.57	119.50	60.9	66,056	0.09%
2022/02/18	72.2	115.18	86.5	115.34	116.50	-14.4	65,633	-0.02%
2022/02/17	17	113.68	9.1	112.62	112.00	7.9	65,389	0.01%
2022/02/16	8.1	112.62	18.1	113.00	112.50	-10.1	65,849	-0.02%
2022/02/15	4.2	111.13	13	110.81	111.00	-8.8	67,216	-0.01%
2022/02/14	131.1	113.02	90	113.53	110.50	41	69,698	0.06%	大買/
2022/02/11	36	113.71	6	113.25	112.00	30	70,922	0.04%
2022/02/10	7.1	113.29	21.1	113.09	114.00	-13.9	73,391	-0.02%
2022/02/09	64	112.95	58.4	112.86	112.00	5.6	75,972	0.01%
2022/02/08	87.8	111.91	66.3	111.84	112.50	21.5	76,404	0.03%
2022/02/07	9.2	102.22	32	107.20	108.00	-22.8	75,977	-0.03%
2022/01/26	29.8	98.86	31.7	98.32	98.60	-1.9	77,797	0.00%
2022/01/25	13.1	96.70	8.2	96.75	95.10	4.9	78,903	0.01%
2022/01/24	22.3	98.65	23.1	99.22	99.90	-0.8	79,863	0.00%
2022/01/21	21.1	100.15	24.1	100.84	99.00	-3	81,531	0.00%
2022/01/20	7	103.86	1.1	104.55	104.00	5.9	81,873	0.01%
2022/01/19	19.2	104.69	24	105.02	104.00	-4.8	82,182	-0.01%
2022/01/18	5	105.30	2	106.25	106.50	3	82,578	0.00%
2022/01/17	7	105.64	2	105.00	105.50	5	84,025	0.01%
2022/01/14	25.5	106.11	78.1	104.66	107.50	-52.6	85,320	-0.06%
2022/01/13	17.3	106.33	5	107.30	105.00	12.3	85,258	0.01%
2022/01/12	29.2	109.14	26.1	108.83	108.00	3.1	85,586	0.00%
2022/01/11	7.2	112.46	13	112.08	112.00	-5.8	86,061	-0.01%
2022/01/10	25.6	111.54	13.7	110.88	111.50	11.9	88,288	0.01%
2022/01/07	9	113.06	8	113.13	113.50	1	88,943	0.00%
2022/01/06	43.5	115.12	58.2	114.67	114.50	-14.7	90,871	-0.02%
2022/01/05	120.3	115.85	121.1	115.05	115.00	-0.8	92,607	0.00%	大買/大賣/
2022/01/04	18.1	114.95	21	115.21	115.50	-2.9	94,435	0.00%
2022/01/03	56.3	115.72	144.1	116.18	114.50	-87.8	95,492	-0.09%	大賣/
2021/12/30	287.6	122.36	290.9	121.54	121.00	-3.3	96,085	0.00%	大買/大賣/
2021/12/29	41	124.68	8	124.94	124.50	33	96,956	0.03%
2021/12/28	60.1	125.57	17.2	125.50	125.00	43	99,686	0.04%
2021/12/27	0	123.50	3	123.50	122.50	-3	102,126	0.00%
2021/12/24	6	122.75	138.2	123.48	122.50	-132.2	104,474	-0.13%	大賣/鉅額交易
2021/12/23	135.1	122.54	6	123.58	122.50	129.1	104,848	0.12%	大買/鉅額交易
2021/12/22	21	124.40	4.2	125.01	124.00	16.9	105,445	0.02%
2021/12/21	5	123.90	23.2	124.59	125.50	-18.2	106,154	-0.02%
2021/12/20	15	122.37	4	122.00	122.00	11	106,601	0.01%
2021/12/17	10.1	124.09	15	124.47	123.50	-4.9	107,404	0.00%
2021/12/16	10.1	123.84	9	123.17	122.00	1.1	107,424	0.00%
2021/12/15	29.4	121.34	19	121.00	122.50	10.4	107,772	0.01%
2021/12/14	33.5	123.54	35.7	122.27	120.00	-2.2	108,598	0.00%
2021/12/13	18.7	127.75	77.8	127.79	127.50	-59	107,638	-0.05%
2021/12/10	45.1	124.38	39.4	125.43	124.00	5.7	107,904	0.01%
2021/12/09	115.7	128.25	48.2	127.97	128.50	67.5	108,286	0.06%	大買/
2021/12/08	108.9	129.50	121.7	127.45	127.00	-12.8	108,570	-0.01%	大買/大賣/
2021/12/07	92.4	127.16	62.1	126.81	126.50	30.2	108,326	0.03%
2021/12/06	76.2	126.06	137.1	125.29	125.50	-60.9	107,348	-0.06%	大賣/
2021/12/03	69.7	122.84	54.6	124.08	121.00	15.1	107,425	0.01%
2021/12/02	117.8	121.37	107.4	120.42	122.00	10.4	108,920	0.01%	大買/大賣/
2021/12/01	14	115.25	8.1	115.13	115.00	6	108,146	0.01%
2021/11/30	63	113.78	38.1	114.04	115.50	24.9	109,446	0.02%
2021/11/29	18.2	110.56	10.1	111.45	110.00	8.1	110,108	0.01%
2021/11/26	53.2	111.68	22.2	110.00	108.50	31.1	111,251	0.03%
2021/11/25	11	114.82	15.3	113.35	114.50	-4.3	111,468	0.00%
2021/11/24	3	110.83	3	111.33	111.00	0	111,235	0.00%
2021/11/23	27.1	111.39	35.2	111.61	111.00	-8.1	112,812	-0.01%
2021/11/22	11.1	111.09	21.1	110.72	110.50	-10	114,198	-0.01%
2021/11/19	23	108.44	19.1	107.69	107.50	3.9	114,975	0.00%
2021/11/18	16	109.37	25	109.72	109.50	-9	117,677	-0.01%
2021/11/17	20.1	108.20	29.2	107.40	107.50	-9.1	121,270	-0.01%
2021/11/16	33.2	108.56	38.1	108.27	110.00	-4.9	123,103	0.00%
2021/11/15	34	106.35	31	106.31	105.00	3	127,419	0.00%
2021/11/12	59.6	107.35	56.4	108.03	106.50	3.2	131,716	0.00%
2021/11/11	119.5	113.83	165.6	113.46	106.00	-46.1	132,977	-0.03%	大買/大賣/
2021/11/10	66.3	116.64	61	118.11	115.00	5.3	135,003	0.00%
2021/11/09	99.4	117.49	56.8	117.37	116.00	42.6	140,209	0.03%
2021/11/08	58.4	110.40	67.8	111.91	118.00	-9.4	142,061	-0.01%
2021/11/05	25.3	105.68	27.1	106.04	107.50	-1.9	139,337	0.00%
2021/11/04	36.3	110.61	29.6	109.71	106.00	6.7	138,354	0.00%
2021/11/03	116.4	108.02	64.4	106.91	108.50	52	136,510	0.04%	大買/
2021/11/02	101	100.95	35	100.95	101.50	66	134,128	0.05%	大買/
2021/11/01	20	98.58	39.4	98.52	98.00	-19.4	132,545	-0.01%
2021/10/29	51.1	95.68	87.8	95.13	96.50	-36.7	131,175	-0.03%
2021/10/28	49	92.08	71.3	91.14	90.60	-22.3	129,241	-0.02%
2021/10/27	7.3	89.48	21.3	89.46	89.30	-14.1	128,450	-0.01%
2021/10/26	16.1	90.26	27.8	89.97	90.40	-11.7	128,539	-0.01%
2021/10/25	21.4	87.87	36.4	89.14	89.50	-15	128,190	-0.01%
2021/10/22	37	86.30	36.5	85.94	85.10	0.5	134,285	0.00%
2021/10/21	28.1	89.92	19.3	89.73	89.30	8.8	138,034	0.01%
2021/10/20	24.3	90.01	24.2	89.67	88.30	0.2	141,419	0.00%
2021/10/19	14.2	89.10	18	89.16	88.00	-3.7	147,572	0.00%
2021/10/18	52.2	86.74	73.8	86.19	89.00	-21.6	153,817	-0.01%
2021/10/15	45.7	92.68	27.1	92.60	92.30	18.6	158,915	0.01%
2021/10/14	52.7	92.51	45.6	91.77	92.40	7.1	165,462	0.00%
2021/10/13	43.8	90.15	44.4	90.51	88.50	-0.6	169,792	0.00%
2021/10/12	45.9	89.98	56.2	89.31	87.40	-10.3	178,274	-0.01%
2021/10/08	88.4	97.31	76.4	97.43	96.80	12.1	182,954	0.01%
2021/10/07	110.5	98.83	114.1	97.45	98.50	-3.7	193,894	0.00%	大買/大賣/
2021/10/06	138	97.62	287.1	96.35	92.50	-149	200,591	-0.07%	大買/大賣/鉅額交易
2021/10/05	223.4	96.59	115.7	97.10	98.20	107.7	207,184	0.05%	大買/大賣/鉅額交易
2021/10/04	59	99.83	122.5	99.93	97.20	-63.5	213,430	-0.03%	大賣/
2021/10/01	50.9	111.37	63.9	110.10	108.00	-13	221,206	-0.01%
2021/09/30	30.1	117.93	9	118.50	119.50	21.1	228,637	0.01%
2021/09/29	19.6	117.50	16.2	117.58	116.50	3.4	234,860	0.00%
2021/09/28	67.5	120.24	57.2	120.43	119.00	10.3	235,128	0.00%
2021/09/27	31.3	126.67	39.1	127.08	124.50	-7.7	235,404	0.00%
2021/09/24	53.1	125.58	37.9	125.90	126.50	15.2	235,906	0.01%
2021/09/23	18	121.67	14	122.39	121.50	4	235,844	0.00%
2021/09/22	59.5	120.10	63.5	120.00	119.50	-4	236,684	0.00%
2021/09/17	25.2	121.35	36.8	122.03	123.00	-11.6	237,068	0.00%
2021/09/16	37.4	119.87	36	119.57	118.00	1.4	236,470	0.00%
2021/09/15	34.8	117.72	62	117.90	121.50	-27.2	236,838	-0.01%
2021/09/14	32.7	120.01	53	120.59	117.50	-20.4	237,316	-0.01%
2021/09/13	24.2	126.62	25.5	126.55	124.50	-1.4	237,488	0.00%
2021/09/10	86.3	123.30	56.7	123.83	125.50	29.7	246,873	0.01%
2021/09/09	62.6	120.31	50.2	120.49	121.50	12.5	257,351	0.00%
2021/09/08	83	119.88	93.1	120.52	122.00	-10.1	263,381	0.00%
2021/09/07	107.2	120.23	128.2	120.08	120.50	-21.1	272,442	-0.01%	大買/大賣/
2021/09/06	65.9	116.64	78.5	116.62	113.00	-12.6	276,298	0.00%
2021/09/03	83.3	122.30	83.8	122.38	120.50	-0.5	281,059	0.00%
2021/09/02	72.8	125.30	84.2	124.87	126.00	-11.4	284,216	0.00%
2021/09/01	55.6	127.31	38.2	128.18	125.00	17.4	287,620	0.01%
2021/08/31	48.9	133.53	17.1	132.88	133.50	31.8	289,436	0.01%
2021/08/30	33.2	138.26	50.1	137.06	136.00	-16.9	296,177	-0.01%
2021/08/27	111.8	137.93	77.8	138.82	137.00	34	301,757	0.01%	大買/
2021/08/26	58.1	137.78	68.5	138.51	140.00	-10.4	307,355	0.00%
2021/08/25	67.4	135.54	62	135.64	138.50	5.4	313,162	0.00%
2021/08/24	134.2	139.50	328.4	141.85	134.50	-194.1	317,742	-0.06%	大買/大賣/鉅額交易
2021/08/23	343.7	139.86	160.2	140.18	139.50	183.5	322,119	0.06%	大買/大賣/鉅額交易
2021/08/20	91.1	128.57	105.7	128.62	130.50	-14.7	325,644	0.00%	大賣/
2021/08/19	217.3	133.86	230.5	131.00	126.50	-13.2	335,133	0.00%	大買/大賣/
2021/08/18	311.4	129.72	320.2	129.24	136.50	-8.7	341,307	0.00%	大買/大賣/
2021/08/17	117.1	128.27	104.2	127.40	124.50	13	345,747	0.00%	大買/大賣/
2021/08/16	168.4	132.12	174.5	131.92	126.00	-6.1	353,207	0.00%	大買/大賣/
2021/08/13	290.5	136.27	265.6	136.11	133.00	24.9	356,926	0.01%	大買/大賣/
2021/08/12	108.5	126.87	94.3	127.82	133.50	14.2	361,288	0.00%	大買/
2021/08/11	9.5	120.35	6	124.00	125.00	3.5	362,298	0.00%
2021/08/10	2.1	127.10	1	128.00	130.00	1.1	366,350	0.00%
2021/08/09	21	135.36	0.1	136.50	132.50	20.9	375,355	0.01%
2021/08/06	21.1	126.21	3.3	130.79	131.00	17.8	385,819	0.00%
2021/08/05	3	127.67	1	125.52	125.50	2	394,945	0.00%
2021/08/04	6	128.75	6	128.84	129.00	0	400,626	0.00%
2021/08/03	25	127.28	11.3	127.00	126.00	13.7	409,286	0.00%
2021/08/02	6.4	115.01	32.2	113.51	120.00	-25.8	416,150	-0.01%
2021/07/30	49	130.25	6	128.83	117.00	43	423,521	0.01%
2021/07/29	7.1	124.57	47.3	125.59	129.50	-40.2	430,617	-0.01%
2021/07/28	1,406.6	117.48	1,481.9	116.88	118.00	-75.2	438,242	-0.02%	大買/大賣/
2021/07/27	112.7	126.15	186.9	127.10	122.50	-74.2	443,452	-0.02%	大買/大賣/
2021/07/26	120.3	142.42	79.8	139.43	136.00	40.5	443,188	0.01%	大買/
2021/07/23	247.2	142.50	264.3	141.65	145.50	-17.1	444,634	0.00%	大買/大賣/
2021/07/22	225.6	143.18	443.4	143.37	140.50	-217.8	444,272	-0.05%	大買/大賣/鉅額交易
2021/07/21	335.1	164.13	328.7	164.53	153.50	6.4	443,347	0.00%	大買/大賣/
2021/07/20	343.3	177.02	289.7	174.56	170.50	53.6	438,485	0.01%	大買/大賣/
2021/07/19	265.3	192.58	1,333.7	188.74	188.00	-1,068.3	437,498	-0.24%	大買/大賣/鉅額交易
2021/07/16	514.1	188.27	362.5	188.95	188.00	151.7	431,890	0.04%	大買/大賣/鉅額交易
2021/07/15	159	173.05	258.8	172.33	179.00	-99.8	421,928	-0.02%	大買/大賣/
2021/07/14	1,031	173.07	524	167.76	163.00	507	415,579	0.12%	大買/大賣/鉅額交易
2021/07/13	885	180.89	779.1	182.32	176.00	105.8	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	587.7	200.88	927.4	201.87	195.50	-339.8	395,926	-0.09%	大買/大賣/鉅額交易
2021/07/09	1,591.7	209.52	1,249.4	211.44	195.50	342.4	387,845	0.09%	大買/大賣/鉅額交易
2021/07/08	746	214.48	639.1	209.24	216.50	106.8	379,248	0.03%	大買/大賣/鉅額交易
2021/07/07	589.8	219.01	417.1	217.83	210.00	172.7	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	113.5	209.81	209.3	209.82	216.50	-95.7	359,596	-0.03%	大買/大賣/
2021/07/05	81.1	190.44	56.3	188.35	197.00	24.7	353,712	0.01%
2021/07/02	105.5	191.13	112.8	190.20	191.00	-7.3	356,844	0.00%	大買/大賣/
2021/07/01	99.4	192.57	109.4	192.49	196.00	-10	356,879	0.00%	大賣/
2021/06/30	45.4	177.29	48.8	174.80	182.50	-3.4	356,519	0.00%
2021/06/29	94.8	167.63	83.6	167.87	166.00	11.1	356,354	0.00%
2021/06/28	81.2	161.60	118.5	164.48	166.00	-37.4	356,036	-0.01%	大賣/
2021/06/25	50.8	150.90	46.8	151.28	151.00	3.9	355,308	0.00%
2021/06/24	43.9	145.92	81.3	139.53	149.00	-37.4	355,062	-0.01%
2021/06/23	108.6	143.31	253.2	143.47	139.50	-144.6	354,532	-0.04%	大買/大賣/鉅額交易
2021/06/22	105.6	157.97	64.4	156.90	154.50	41.2	353,074	0.01%	大買/
2021/06/21	1,842.6	158.84	1,760.7	159.38	158.50	81.9	352,224	0.02%	大買/大賣/
2021/06/18	2,071.5	140.91	2,624.9	142.03	149.50	-553.4	343,265	-0.16%	大買/大賣/鉅額交易
2021/06/17	1,886.4	130.76	1,545.7	131.82	140.50	340.6	335,123	0.10%	大買/大賣/鉅額交易
2021/06/16	2,035.1	134.27	1,814.7	131.73	130.00	220.4	333,803	0.07%	大買/大賣/鉅額交易
2021/06/15	1,044.4	121.72	1,805.1	120.53	127.50	-760.7	325,696	-0.23%	大買/大賣/鉅額交易
2021/06/11	1,992.1	115.05	1,460.5	112.85	116.00	531.5	322,158	0.16%	大買/大賣/鉅額交易
2021/06/09	1,652	115.00	1,822.5	115.06	113.00	-170.5	317,997	-0.05%	大買/大賣/鉅額交易
2021/06/08	1,658.2	110.54	1,463.7	111.01	114.50	194.5	317,367	0.06%	大買/大賣/鉅額交易
2021/06/07	1,896.2	112.48	1,763.4	113.16	107.00	132.8	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	1,609.2	114.07	1,645.4	115.64	115.50	-36.2	310,473	-0.01%	大買/大賣/
2021/06/03	1,718.1	114.51	2,426	114.71	112.50	-707.9	305,815	-0.23%	大買/大賣/鉅額交易
2021/06/02	1,834.2	113.51	1,718.4	113.04	111.00	115.8	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	1,272.4	106.71	1,199.6	105.67	112.50	72.8	294,111	0.02%	大買/大賣/
2021/05/31	812.9	105.91	369.3	106.85	102.50	443.6	289,013	0.15%	大買/大賣/鉅額交易
2021/05/28	461.8	107.20	331.8	107.95	108.00	130	284,171	0.05%	大買/大賣/鉅額交易
2021/05/27	338.6	102.19	279.3	102.25	103.00	59.3	282,340	0.02%	大買/大賣/
2021/05/26	1,424.2	95.82	1,526.6	96.08	98.80	-102.4	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	388	91.53	406	90.86	91.00	-18	264,602	-0.01%	大買/大賣/
2021/05/24	577.9	95.21	586	94.79	93.10	-8.1	258,762	0.00%	大買/大賣/
2021/05/21	360.5	89.19	363.8	89.42	91.80	-3.3	254,732	0.00%	大買/大賣/
2021/05/20	742.1	84.15	566.7	83.43	83.50	175.4	249,501	0.07%	大買/大賣/鉅額交易
2021/05/19	608	78.28	372.6	78.88	80.50	235.5	240,679	0.10%	大買/大賣/鉅額交易
2021/05/18	218.5	71.57	297.5	71.58	73.20	-79	240,357	-0.03%	大買/大賣/
2021/05/17	508.8	69.72	396	69.59	66.60	112.8	239,398	0.05%	大買/大賣/鉅額交易
2021/05/14	474.9	76.09	545	76.71	74.00	-70.2	231,834	-0.03%	大買/大賣/
2021/05/13	359.3	81.50	552.6	80.21	79.20	-193.4	223,617	-0.09%	大買/大賣/鉅額交易
2021/05/12	475.6	92.36	389.3	90.46	87.90	86.3	219,837	0.04%	大買/大賣/
2021/05/11	552.7	100.04	435.7	98.61	97.60	117	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	292.9	96.73	237.9	98.34	100.50	55.1	211,021	0.03%	大買/大賣/
2021/05/07	326.9	86.99	354	87.66	91.50	-27.1	205,669	-0.01%	大買/大賣/
2021/05/06	354.4	87.82	232	86.09	84.30	122.3	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	310.9	83.73	244.7	83.33	87.00	66.1	194,188	0.03%	大買/大賣/
2021/05/04	599.1	85.57	419.9	83.67	80.00	179.2	188,143	0.10%	大買/大賣/鉅額交易
2021/05/03	193.4	86.46	127.7	87.02	87.70	65.7	178,164	0.04%	大買/大賣/
2021/04/29	259.3	75.63	286.6	75.00	79.80	-27.3	176,200	-0.02%	大買/大賣/
2021/04/28	316.6	75.16	330	75.09	75.00	-13.4	175,065	-0.01%	大買/大賣/
2021/04/27	313.9	70.96	212.3	70.99	72.00	101.6	173,347	0.06%	大買/大賣/鉅額交易
2021/04/26	40	64.88	76.3	65.25	66.40	-36.3	173,132	-0.02%
2021/04/23	161.6	59.16	253.4	59.45	60.40	-91.9	171,013	-0.05%	大買/大賣/
2021/04/22	73	65.05	14.2	59.09	59.60	58.8	164,496	0.04%
2021/04/21	9	62.18	0.2	62.50	62.70	8.8	164,016	0.01%
2021/04/20	28	55.19	8	55.34	57.00	20	164,103	0.01%
2021/04/19	8	55.25	12	55.43	55.00	-4	164,405	0.00%
2021/04/16	3.5	48.86	171.3	47.36	50.60	-167.8	164,100	-0.10%	大賣/鉅額交易
2021/04/15	10	45.86	3	47.43	46.70	7	164,510	0.00%
2021/04/14	3	44.55	16	42.76	45.50	-13	164,583	-0.01%
2021/04/13	1	46.10	6	47.33	44.80	-5	164,633	0.00%
2021/04/12	63.3	45.99	0	0.00	46.10	63.3	164,629	0.04%
2021/04/09	55.2	42.71	11.2	41.63	42.75	44	165,508	0.03%
2021/04/08	122.1	46.47	50.4	46.42	46.20	71.7	166,041	0.04%	大買/
2021/04/07	58.8	45.93	14.5	44.79	46.35	44.3	163,315	0.03%
2021/04/06	68.4	40.89	54	42.49	44.15	14.4	167,064	0.01%
2021/04/01	86.5	39.40	39.6	39.35	40.15	46.9	166,929	0.03%
2021/03/31	28.5	37.75	53.7	37.43	37.70	-25.2	168,610	-0.01%
2021/03/30	36	34.78	16.1	35.34	35.40	19.9	170,852	0.01%
2021/03/29	69.6	35.41	49.2	35.28	35.25	20.5	173,799	0.01%
2021/03/26	8.2	32.93	24.1	33.65	34.00	-15.9	177,613	-0.01%
2021/03/25	19.2	32.71	21.2	32.70	32.50	-2	180,526	0.00%
2021/03/24	41	33.15	16	33.63	33.80	25	183,190	0.01%
2021/03/23	82.6	34.43	80.5	33.71	33.50	2.1	183,605	0.00%
2021/03/22	116	35.57	105.7	35.57	35.85	10.3	183,839	0.01%	大買/大賣/
2021/03/19	134.4	32.55	143.9	32.81	32.60	-9.5	183,461	-0.01%	大買/大賣/
2021/03/18	47	31.60	51	31.64	31.90	-4	179,519	0.00%
2021/03/17	69.1	30.78	137	30.87	31.30	-67.9	178,101	-0.04%	大賣/
2021/03/16	188.5	30.40	165	30.31	30.05	23.5	175,723	0.01%	大買/大賣/
2021/03/15	228.9	30.39	236.8	30.48	31.30	-7.9	173,929	0.00%	大買/大賣/
2021/03/12	236.7	29.19	152.4	29.15	29.15	84.3	171,598	0.05%	大買/大賣/
2021/03/11	190	28.83	78	28.63	28.10	112	167,339	0.07%	大買/鉅額交易
2021/03/10	70	28.11	24	28.21	28.00	46	164,597	0.03%
2021/03/09	39	26.99	41.1	26.77	27.60	-2.1	162,088	0.00%
2021/03/08	80	27.15	75	26.82	26.80	5	160,756	0.00%
2021/03/05	66	26.61	55	26.36	26.05	11	159,337	0.01%
2021/03/04	48	26.78	76	26.95	26.60	-28	158,383	-0.02%
2021/03/03	127	27.05	248.1	26.87	27.60	-121.1	157,418	-0.08%	大買/大賣/鉅額交易
2021/03/02	258.1	29.10	371.5	28.51	27.10	-113.4	155,628	-0.07%	大買/大賣/鉅額交易
2021/02/26	93	28.56	126.3	28.54	29.00	-33.2	151,002	-0.02%	大賣/
2021/02/25	81	28.74	84.2	28.79	28.50	-3.2	148,592	0.00%
2021/02/24	122.1	28.73	83.7	28.51	27.90	38.4	146,173	0.03%	大買/
2021/02/23	350.2	28.82	282.3	28.72	28.25	67.9	142,744	0.05%	大買/大賣/
2021/02/22	143	27.99	36	28.07	28.15	107	136,924	0.08%	大買/鉅額交易
2021/02/19	110	25.40	207	25.21	25.60	-97	134,800	-0.07%	大買/大賣/
2021/02/18	231.2	25.05	176.3	25.21	25.55	54.9	132,533	0.04%	大買/大賣/
2021/02/17	190.3	22.77	148.1	22.66	23.65	42.2	127,312	0.03%	大買/大賣/
2021/02/05	38	21.70	65	21.76	21.50	-27	124,684	-0.02%
2021/02/04	121	21.88	116.5	21.79	21.95	4.5	124,262	0.00%	大買/大賣/
2021/02/03	414.7	21.72	404	21.59	21.60	10.7	123,587	0.01%	大買/大賣/
2021/02/02	61	19.60	65.8	20.48	20.95	-4.8	119,774	0.00%
2021/02/01	57.5	19.43	56.3	19.23	19.05	1.3	118,145	0.00%
2021/01/29	52	20.11	72	19.98	19.75	-20	116,569	-0.02%
2021/01/28	58.4	21.02	72	20.62	20.70	-13.6	115,488	-0.01%
2021/01/27	51	21.00	64.1	20.98	20.80	-13.1	114,260	-0.01%
2021/01/26	239	22.19	241	22.07	21.60	-2	112,583	0.00%	大買/大賣/
2021/01/25	326.8	23.42	125	23.31	23.00	201.8	110,642	0.18%	大買/大賣/鉅額交易
2021/01/22	94	21.69	139.5	21.81	22.60	-45.5	108,188	-0.04%	大賣/
2021/01/21	130.4	21.20	195	21.75	20.85	-64.6	105,576	-0.06%	大買/大賣/
2021/01/20	108	20.76	224.3	20.92	20.20	-116.3	101,734	-0.11%	大買/大賣/鉅額交易
2021/01/19	299.3	24.23	422.4	22.55	21.85	-123.1	97,764	-0.13%	大買/大賣/鉅額交易
2021/01/18	17	22.38	47	22.37	23.80	-30	93,141	-0.03%
2021/01/15	6	23.35	0	0.00	23.35	6	92,675	0.01%
2021/01/14	1	26.40	5	25.09	25.90	-4	92,322	0.00%
2021/01/13	5	24.95	69.1	25.11	24.00	-64.1	91,662	-0.07%
2021/01/12	6	25.75	15	25.70	25.70	-9	90,925	-0.01%
2021/01/11	57	28.26	1	28.20	28.55	56	90,036	0.06%
2021/01/08	9	26.91	73	26.18	27.30	-64	89,573	-0.07%
2021/01/07	11	25.95	35	25.95	25.95	-24	88,545	-0.03%
2021/01/06	17	30.18	31	30.03	28.80	-14	87,849	-0.02%
2021/01/05	15	31.18	7	31.06	32.00	8	87,095	0.01%
2021/01/04	78.4	31.37	47	31.87	32.15	31.4	86,404	0.04%
2020/12/31	31	28.60	53	28.19	29.25	-22	84,864	-0.03%
2020/12/30	95.7	27.02	47	26.82	27.50	48.7	83,413	0.06%
2020/12/29	323.3	27.55	146.5	27.17	27.90	176.8	81,779	0.22%	大買/大賣/鉅額交易
2020/12/28	40	24.95	13.1	25.09	25.40	27	76,844	0.04%
2020/12/25	74	23.03	90.1	23.00	23.10	-16.1	75,571	-0.02%
2020/12/24	127.2	20.50	73	20.50	21.00	54.2	72,724	0.07%	大買/
2020/12/23	147.6	18.62	156.1	18.75	20.40	-8.5	69,285	-0.01%	大買/大賣/
2020/12/22	380.5	19.19	144.2	18.86	18.55	236.3	65,900	0.36%	大買/大賣/鉅額交易
2020/12/21	84.1	18.12	44.3	18.35	18.95	39.8	61,267	0.06%
2020/12/18	108.3	16.68	66	16.90	17.25	42.3	57,813	0.07%	大買/
2020/12/17	37	15.71	101	15.67	15.70	-64	54,615	-0.12%	大賣/
2020/12/16	109	15.54	34.5	15.80	15.85	74.5	53,429	0.14%	大買/
2020/12/15	95.7	15.74	117.2	15.80	15.55	-21.5	51,443	-0.04%	大賣/
2020/12/14	11	13.88	61	14.53	15.05	-50	47,680	-0.10%
2020/12/11	55.1	13.97	9.2	13.72	13.70	45.9	45,914	0.10%
2020/12/10	72.1	14.43	91	14.67	14.35	-18.9	44,395	-0.04%
2020/12/09	82.2	14.39	113	14.33	14.40	-30.8	43,318	-0.07%	大賣/
2020/12/08	55.5	13.62	103.2	13.78	14.05	-47.7	41,790	-0.11%	大賣/
2020/12/07	11.2	12.89	14	12.93	12.85	-2.8	39,863	-0.01%
2020/12/04	4.1	12.78	12	12.77	12.85	-7.9	39,614	-0.02%
2020/12/03	37	12.91	5	12.85	12.75	32	39,836	0.08%
2020/12/02	10	12.88	5.2	13.03	12.90	4.8	39,983	0.01%
2020/12/01	29	13.04	18	12.80	13.05	11	39,773	0.03%
2020/11/30	29	13.42	30	13.58	13.25	-1	39,186	0.00%
2020/11/27	10.5	13.63	6	13.56	13.60	4.5	38,799	0.01%
2020/11/26	127	13.55	27	13.70	13.55	100	39,024	0.26%	大買/
2020/11/25	74.1	13.41	50	13.48	13.60	24.1	37,940	0.06%
2020/11/24	29	13.09	32	13.06	13.05	-3	36,503	-0.01%
2020/11/23	36	12.97	62	12.93	13.00	-26	36,077	-0.07%
2020/11/20	10.1	12.70	8	12.66	12.80	2.1	36,061	0.01%
2020/11/19	34	12.80	12	12.79	12.75	22	35,891	0.06%
2020/11/18	48.2	12.91	85	13.01	13.00	-36.8	35,285	-0.10%
2020/11/17	23	12.37	13	12.21	12.50	10	34,088	0.03%
2020/11/16	18	12.56	10	12.53	12.50	8	33,507	0.02%
2020/11/13	44	12.61	18	12.52	12.50	26	32,987	0.08%
2020/11/12	59	12.67	122	12.46	12.35	-63	32,192	-0.20%	大賣/
2020/11/11	146	13.06	39	13.13	13.55	107	31,069	0.34%	大買/鉅額交易
2020/11/10	137	14.04	74	13.44	13.60	63	29,680	0.21%	大買/
2020/11/09	79	13.59	53	13.97	14.10	26	27,977	0.09%
2020/11/06	36	12.78	54	12.61	12.90	-18	26,436	-0.07%
2020/11/05	19	12.31	20	12.26	12.25	-1	25,773	0.00%
2020/11/04	30	11.84	19.2	12.11	12.50	10.8	25,082	0.04%
2020/11/03	1	11.55	29	11.74	11.75	-28	24,036	-0.12%
2020/11/02	1	11.60	16	11.51	11.60	-15	23,624	-0.06%
2020/10/30	79	11.52	9	11.66	11.50	70	23,097	0.30%
2020/10/29	7	11.00	20	11.18	11.60	-13	22,271	-0.06%
2020/10/28	41	11.52	15	11.61	11.45	26	21,599	0.12%
2020/10/27	30	11.65	21	11.70	12.00	9	20,898	0.04%
2020/10/26	51	11.83	45	12.02	12.10	6	19,703	0.03%
2020/10/23	5	10.92	15	10.74	11.00	-10	17,875	-0.06%
2020/10/22	20	10.40	1	10.50	10.45	19	17,349	0.11%
2020/10/21	0	0.00	1	10.55	10.55	-1	17,269	-0.01%
2020/10/20	0	0.00	1	10.65	10.60	-1	17,162	-0.01%
2020/10/19	12	10.60	0	0.00	10.45	12	16,970	0.07%
2020/10/16	2	10.40	1	10.40	10.40	1	16,824	0.01%
2020/10/15	2	10.40	1	10.45	10.40	1	16,513	0.01%
2020/10/14	1	10.15	5	10.15	10.20	-4	16,227	-0.02%
2020/10/12	1	9.94	0	0.00	10.00	1	15,831	0.01%
2020/10/08	1	9.99	0	0.00	10.05	1	15,745	0.01%
2020/10/07	9	10.30	0	0.00	10.20	9	15,616	0.06%
2020/10/06	1	10.10	0	0.00	10.15	1	15,419	0.01%
2020/10/05	1	10.05	4	9.98	10.15	-3	15,248	-0.02%
2020/09/29	11	9.62	2	9.67	9.61	9	14,902	0.06%
2020/09/28	0	0.00	1	9.55	9.45	-1	14,780	-0.01%
2020/09/25	12	9.58	4	9.58	9.75	8	14,620	0.05%
2020/09/24	0	0.00	4	9.12	9.01	-4	14,303	-0.03%
2020/09/23	3	9.61	1	9.85	9.44	2	14,123	0.01%
2020/09/22	0	0.00	2	10.00	9.97	-2	13,868	-0.01%
2020/09/21	0	0.00	3	9.94	9.88	-3	13,649	-0.02%
2020/09/18	0	0.00	6	9.91	9.88	-6	13,530	-0.04%
2020/09/17	2	9.94	18	10.05	9.91	-16	13,429	-0.12%
2020/09/16	18	9.86	4	9.95	9.81	14	13,283	0.11%
2020/09/15	11	10.11	0	0.00	10.20	11	12,987	0.08%
2020/09/14	6	10.27	14	10.25	10.10	-8	12,854	-0.06%
2020/09/11	17	10.55	4	10.58	10.20	13	12,460	0.10%
2020/09/10	18	11.15	0	0.00	10.95	18	11,789	0.15%
2020/09/09	2	11.30	8	11.16	11.30	-6	11,470	-0.05%
2020/09/08	24	11.49	15	11.43	11.25	9	11,174	0.08%
2020/09/07	9	11.95	4	11.70	11.95	5	10,524	0.05%
2020/09/04	1	10.95	7	10.93	11.50	-6	9,850	-0.06%
2020/09/03	5	10.93	8	10.86	11.05	-3	9,363	-0.03%
2020/09/02	12	10.51	3	10.25	11.00	9	8,900	0.10%
2020/09/01	11	10.63	11	10.60	10.60	0	8,377	0.00%
2020/08/31	16	9.64	10	9.85	10.10	6	7,563	0.08%
2020/08/28	4	9.35	3	9.20	9.21	1	7,152	0.01%
2020/08/27	22	9.39	11	9.38	9.36	11	6,942	0.16%
2020/08/26	19	9.43	1	9.07	9.61	18	6,374	0.28%
2020/08/25	3	8.57	40	8.51	8.74	-37	5,435	-0.68%
2020/08/24	15	7.81	18	7.76	7.95	-3	5,058	-0.06%
2020/08/21	0	0.00	18	7.89	7.84	-18	4,964	-0.36%
2020/08/20	3	7.81	14	7.85	7.67	-11	4,796	-0.23%
2020/08/19	15	8.38	21	8.51	8.24	-6	4,517	-0.13%
2020/08/18	1	8.55	10	8.52	8.43	-9	4,353	-0.21%
2020/08/17	27	8.64	54	8.65	8.62	-27	4,208	-0.64%
2020/08/14	13	8.61	2	8.09	8.59	11	3,969	0.28%
2020/08/13	11	8.11	0	0.00	7.89	11	3,491	0.32%
2020/08/12	27	7.40	5	7.37	7.69	22	3,270	0.67%
2020/08/11	28	7.53	0	0.00	7.81	28	2,909	0.96%
2020/08/10	0	0.00	1	6.80	7.10	-1	2,437	-0.04%
2020/08/06	10	6.45	0	0.00	6.38	10	2,167	0.46%
2020/07/31	0	0.00	13	6.30	6.31	-13	2,161	-0.60%
2020/07/30	0	0.00	3	6.24	6.24	-3	2,181	-0.14%
2020/07/27	2	6.10	20	6.11	6.10	-18	2,422	-0.74%
2020/07/24	1	6.27	0	0.00	6.25	1	2,663	0.04%
2020/07/17	10	6.34	0	0.00	6.31	10	2,923	0.34%
2020/07/15	0	0.00	18	6.36	6.35	-18	2,972	-0.61%
2020/07/14	0	0.00	2	6.35	6.34	-2	2,985	-0.07%
2020/07/10	11	6.39	0	0.00	6.40	11	3,122	0.35%
2020/07/09	30	6.65	0	0.00	6.57	30	3,114	0.96%
2020/07/07	10	6.56	0	0.00	6.53	10	3,110	0.32%
2020/07/03	5	6.54	0	0.00	6.51	5	3,160	0.16%
2020/06/30	1	6.48	0	0.00	6.50	1	3,119	0.03%
2020/06/23	0	0.00	8	6.60	6.59	-8	3,153	-0.25%
2020/06/15	8	6.35	0	0.00	6.42	8	3,290	0.24%
2020/06/11	0	0.00	1	6.74	6.54	-1	3,348	-0.03%
2020/06/10	0	0.00	1	6.84	6.84	-1	3,357	-0.03%
2020/06/08	2	6.85	0	0.00	6.85	2	3,438	0.06%
2020/06/05	0	0.00	2.1	6.72	6.85	-2.1	3,400	-0.06%
2020/06/03	0	0.00	3	6.62	6.61	-3	3,330	-0.09%
2020/05/22	1	6.69	0	0.00	6.68	1	3,282	0.03%
2020/05/21	2	6.85	0	0.00	6.83	2	3,236	0.06%
2020/05/19	3	6.44	0	0.00	6.45	3	3,125	0.10%
2020/05/14	0	0.00	1	6.46	6.39	-1	3,195	-0.03%
2020/04/30	5	6.76	4	6.61	6.77	1	2,983	0.03%
2020/04/29	4	6.77	0	0.00	6.79	4	2,847	0.14%
2020/04/28	0	0.00	312	6.25	6.25	-312	2,604	-11.98%	大賣/鉅額交易
2020/04/23	0	0.00	4	5.47	5.39	-4	2,451	-0.16%
2020/04/21	0	0.00	42	5.49	5.40	-42	2,429	-1.73%
2020/04/17	0	0.00	6	5.52	5.41	-6	2,346	-0.26%
2020/04/14	4	5.42	0	0.00	5.42	4	2,146	0.19%
2020/04/13	4	5.38	0	0.00	5.36	4	2,122	0.19%
2020/04/09	2	5.45	0	0.00	5.45	2	2,081	0.10%
2020/04/01	0	0.00	0.5	5.03	5.06	-0.5	1,977	-0.03%
2020/03/19	0	0.00	150	4.94	4.73	-150	1,814	-8.27%	大賣/鉅額交易
2020/03/09	0	0.00	3	6.70	6.58	-3	1,399	-0.21%
2020/02/20	0	0.00	2	7.20	7.14	-2	1,411	-0.14%
2020/02/18	2	6.92	0	0.00	6.99	2	1,442	0.14%
2020/02/12	3	6.53	0	0.00	6.53	3	1,418	0.21%
2019/12/23	0	0.00	5	7.25	7.24	-5	1,329	-0.38%
2019/12/06	5	7.38	0	0.00	7.29	5	1,330	0.38%
2019/11/06	40	7.57	0	0.00	7.57	40	1,231	3.25%
2019/09/23	0	0.00	4	7.96	7.94	-4	2,359	-0.17%
2019/09/18	0	0.00	40	8.05	8.00	-40	2,360	-1.69%
2019/09/17	0	0.00	2	7.91	7.88	-2	2,358	-0.08%
2019/08/12	0	0.00	4	8.44	8.43	-4	2,369	-0.17%
2019/08/05	2	8.33	0	0.00	8.35	2	2,419	0.08%
2019/07/30	0	0.00	110	8.82	8.86	-110	2,385	-4.61%	大賣/鉅額交易