陽明 (2609)-凱基-斗六券商分點個股進出

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
70.9
漲跌
▼3.8
漲幅
-5.09%
成交量
243,058張
產業
上市航運類股
3492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－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六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
2024/06/12	33	71.72	63.1	71.19	70.90	-30.1	95,585	-0.03%
2024/06/11	38.2	79.07	18	77.70	74.70	20.2	92,009	0.02%
2024/06/07	17	83.31	34.2	84.08	82.90	-17.2	87,019	-0.02%
2024/06/06	21.2	82.94	21.5	83.14	83.70	-0.3	83,616	0.00%
2024/06/05	36.5	80.77	37	79.81	80.40	-0.5	78,688	0.00%
2024/06/04	15	74.79	23	75.33	75.70	-8	75,295	-0.01%
2024/06/03	26	73.89	22.2	73.12	75.90	3.8	74,088	0.01%
2024/05/31	34	76.14	15	76.47	71.50	19	71,518	0.03%
2024/05/30	2	77.55	3.2	78.23	78.30	-1.2	66,738	0.00%
2024/05/29	2.2	77.45	0.1	79.90	77.20	2.1	66,931	0.00%
2024/05/28	7.5	79.33	2	79.25	79.50	5.5	66,688	0.01%
2024/05/27	7.3	76.65	2	76.95	78.30	5.3	66,564	0.01%
2024/05/24	6	72.88	16	73.30	73.50	-10	66,061	-0.02%
2024/05/23	1	71.40	0	71.90	71.30	1	65,927	0.00%
2024/05/22	3	71.87	2	72.00	72.00	1	66,285	0.00%
2024/05/21	2.1	70.74	0	0.00	71.40	2.1	67,030	0.00%
2024/05/20	1	72.00	2	72.00	72.50	-1	67,811	0.00%
2024/05/17	1.1	70.98	2	71.80	71.00	-0.9	67,821	0.00%
2024/05/16	35	73.35	36	73.85	74.10	-1	67,308	0.00%
2024/05/15	23	70.40	29.1	71.48	71.40	-6.1	62,532	-0.01%
2024/05/14	29.1	70.18	47	71.24	71.30	-17.9	59,266	-0.03%
2024/05/13	3	65.73	12	66.24	66.60	-9	51,583	-0.02%
2024/05/10	33	58.29	235.9	59.42	60.60	-202.9	47,517	-0.43%	大賣/鉅額交易
2024/05/09	22	54.78	13	55.09	55.10	9	41,522	0.02%
2024/05/08	4	53.30	19	52.94	52.20	-15	38,724	-0.04%
2024/05/07	19	52.19	5	52.30	52.50	14	37,648	0.04%
2024/05/06	5	50.26	4	50.88	50.60	1	36,577	0.00%
2024/05/03	7	50.83	5	50.48	50.40	2	36,422	0.01%
2024/05/02	5	52.64	15	51.87	51.30	-10	35,869	-0.03%
2024/04/30	9	52.70	12	52.19	52.20	-3	34,907	-0.01%
2024/04/29	10	53.92	25	54.65	52.90	-15	34,260	-0.04%
2024/04/26	33	49.39	97.1	49.55	51.80	-64.1	31,859	-0.20%
2024/04/25	1	46.70	21	46.74	47.10	-20	28,881	-0.07%
2024/04/24	3	46.40	3	46.72	46.70	0	29,490	0.00%
2024/04/22	3	46.57	3	46.57	45.60	0	31,047	0.00%
2024/04/19	4	45.21	4	45.31	45.15	0	31,099	0.00%
2024/04/18	1	43.75	1	43.80	43.80	0	31,794	0.00%
2024/04/17	1	44.00	1	44.25	43.95	0	32,544	0.00%
2024/04/16	3	44.10	3	43.80	43.80	0	35,643	0.00%
2024/04/15	4	45.20	13.1	44.95	45.20	-9.1	38,172	-0.02%
2024/04/12	0	0.00	3	45.10	45.20	-3	39,648	-0.01%
2024/04/11	2	45.10	2	45.15	45.00	0	42,860	0.00%
2024/04/09	7.1	45.12	5	45.42	44.95	2.1	49,252	0.00%
2024/04/08	2.1	43.70	5	44.21	45.10	-2.9	51,653	-0.01%
2024/04/03	2.9	43.90	1	43.85	43.80	1.9	51,965	0.00%
2024/04/02	2.1	44.37	3	44.43	44.45	-0.9	52,810	0.00%
2024/04/01	0.2	44.45	2	44.30	44.30	-1.8	54,419	0.00%
2024/03/29	1.2	44.38	0	0.00	44.40	1.2	57,040	0.00%
2024/03/28	1.2	44.16	0	0.00	44.10	1.2	61,145	0.00%
2024/03/27	1.4	44.26	0	0.00	44.15	1.4	66,969	0.00%
2024/03/26	21.4	45.00	0	0.00	44.15	21.4	72,282	0.03%
2024/03/25	5	45.20	5	45.40	45.60	0	74,413	0.00%
2024/03/22	3.4	45.76	3	45.15	45.15	0.4	78,776	0.00%
2024/03/21	0.3	46.00	3	45.85	45.45	-2.7	82,392	0.00%
2024/03/20	1.1	45.12	1	45.40	44.95	0.1	82,759	0.00%
2024/03/19	3	45.38	10	45.54	45.30	-7	82,606	-0.01%
2024/03/18	8.4	45.12	1	45.20	45.15	7.4	82,626	0.01%
2024/03/15	2	46.13	0	0.00	46.50	2	82,622	0.00%
2024/03/14	13	47.90	0	0.00	47.75	13	81,884	0.02%
2024/03/13	0	0.00	8	48.86	48.70	-8	81,628	-0.01%
2024/03/12	1.3	48.85	12	48.99	48.95	-10.7	81,399	-0.01%
2024/03/11	1.3	48.66	1	48.55	48.60	0.3	81,293	0.00%
2024/03/08	14	47.75	1	47.85	47.55	13	81,533	0.02%
2024/03/07	5	48.20	5	48.40	48.00	0	81,653	0.00%
2024/03/06	8.1	48.31	5	48.06	48.00	3.1	81,835	0.00%
2024/03/05	6	48.84	5	49.23	48.60	1	81,797	0.00%
2024/03/04	12	48.34	6	48.64	48.90	6	81,501	0.01%
2024/03/01	15	49.51	2	49.15	49.15	13	81,079	0.02%
2024/02/27	3	48.92	2	48.65	48.55	1	80,194	0.00%
2024/02/26	6	49.25	1	48.65	48.70	5	79,816	0.01%
2024/02/23	2	49.23	22	50.13	49.10	-20	79,548	-0.03%
2024/02/22	31	49.65	3	49.95	49.95	28	79,046	0.04%
2024/02/21	6.2	49.01	63	48.68	48.35	-56.8	77,991	-0.07%
2024/02/20	1	48.00	1	47.40	48.15	0	76,991	0.00%
2024/02/19	1	46.85	0	0.00	46.90	1	76,623	0.00%
2024/02/16	1	47.00	0	0.00	46.90	1	76,622	0.00%
2024/02/15	0	0.00	3	46.25	46.65	-3	76,927	0.00%
2024/02/05	3	47.65	2	47.50	47.30	1	76,416	0.00%
2024/02/02	21	47.71	0	0.00	47.75	21	76,221	0.03%
2024/02/01	72	49.01	72	48.16	49.15	0	75,807	0.00%
2024/01/31	78	48.12	24	48.46	47.85	54	75,447	0.07%
2024/01/30	2	48.98	34	48.47	48.50	-32	75,144	-0.04%
2024/01/29	36	48.98	6	48.98	48.80	30	75,025	0.04%
2024/01/26	5	49.37	5	48.97	48.90	0	74,848	0.00%
2024/01/25	1	49.55	1	49.30	49.25	0	74,575	0.00%
2024/01/24	3	49.93	13	50.35	49.80	-10	74,259	-0.01%
2024/01/23	6	49.79	1	49.55	49.45	5	73,968	0.01%
2024/01/22	8	49.19	8	49.51	49.80	0	73,435	0.00%
2024/01/19	17	50.71	17	51.01	50.90	0	72,698	0.00%
2024/01/18	18	50.98	6	51.00	51.30	12	72,119	0.02%
2024/01/17	35	50.44	13	50.19	49.75	22	71,254	0.03%
2024/01/16	4	51.20	3	51.87	51.10	1	70,167	0.00%
2024/01/15	70	52.95	51	52.35	52.20	19	69,052	0.03%
2024/01/12	80	50.72	74	51.08	51.80	6	68,101	0.01%
2024/01/11	15	49.40	5	49.31	49.30	10	66,573	0.02%
2024/01/10	22	49.05	22	49.33	48.80	0	65,947	0.00%
2024/01/09	31	52.05	11	51.82	51.70	20	62,747	0.03%
2024/01/08	29	57.23	30	57.16	56.50	-1	59,929	0.00%
2024/01/05	50	58.03	36.1	57.90	58.00	13.9	58,241	0.02%
2024/01/04	49	56.53	92	56.63	57.30	-43	54,924	-0.08%
2024/01/03	46	53.95	22	53.82	54.00	24	50,539	0.05%
2024/01/02	20	53.90	51	54.15	53.00	-31	48,572	-0.06%
2023/12/29	3	52.00	9	51.30	51.30	-6	46,003	-0.01%
2023/12/28	2	52.60	0.5	51.78	51.90	1.5	45,551	0.00%
2023/12/27	62.1	53.09	65	53.11	52.60	-2.9	44,588	-0.01%
2023/12/26	34	52.35	20	52.67	52.00	14	43,061	0.03%
2023/12/25	44	53.34	24.5	52.85	51.80	19.5	40,417	0.05%
2023/12/22	66	57.23	79	56.78	57.50	-13	36,363	-0.04%
2023/12/21	43	53.29	60	53.46	55.40	-17	30,431	-0.06%
2023/12/20	81	49.39	87.1	49.92	50.40	-6.1	25,050	-0.02%
2023/12/19	77	48.93	89.5	49.36	49.30	-12.5	22,532	-0.06%
2023/12/18	30.1	46.61	32.1	46.74	47.85	-2.1	18,279	-0.01%
2023/12/15	13	44.30	1	43.15	44.25	12	14,910	0.08%
2023/12/14	1	42.75	5	43.05	42.75	-4	14,410	-0.03%
2023/12/13	1	43.70	1	43.35	43.20	0	14,666	0.00%
2023/12/12	1	44.50	6	44.84	44.00	-5	16,436	-0.03%
2023/12/11	2	44.05	0	0.00	44.00	2	16,360	0.01%
2023/12/08	1	43.70	1	43.90	44.00	0	16,264	0.00%
2023/12/07	0	0.00	22	44.25	43.70	-22	16,227	-0.14%
2023/12/06	0	0.00	1	44.50	44.65	-1	16,207	-0.01%
2023/12/05	1	45.05	3	44.85	44.85	-2	16,069	-0.01%
2023/12/04	7.1	44.84	19	44.32	45.15	-11.9	15,536	-0.08%
2023/12/01	15	43.27	5	43.00	43.30	10	14,717	0.07%
2023/11/30	5	42.20	0	0.00	42.00	5	14,382	0.03%
2023/11/29	5	42.50	1	42.45	42.55	4	14,303	0.03%
2023/11/22	2	41.63	4	41.63	41.55	-2	14,285	-0.01%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/17	1	41.85	1	41.85	41.80	0	14,695	0.00%
2023/11/16	7	42.15	0	0.00	42.15	7	14,689	0.05%
2023/11/14	2	41.93	20	41.50	41.50	-18	15,292	-0.12%
2023/11/10	0	0.00	1	41.20	41.30	-1	15,307	-0.01%
2023/10/31	0	0.00	0.1	43.00	42.10	-0.1	16,745	0.00%
2023/10/26	0	0.00	2	42.35	42.45	-2	17,389	-0.01%
2023/10/25	0	0.00	35	42.30	42.30	-35	17,925	-0.20%
2023/10/24	5	42.20	3	42.05	42.20	2	18,272	0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	1	42.10	0	0.00	42.35	1	18,868	0.01%
2023/10/19	0	0.00	36	42.99	42.70	-36	19,136	-0.19%
2023/10/18	36	41.96	2	42.23	42.30	34	19,637	0.17%
2023/10/17	1	42.40	0	0.00	42.25	1	20,006	0.00%
2023/10/16	0	0.00	120	42.00	42.40	-120	20,676	-0.58%	大賣/鉅額交易
2023/10/12	5	42.50	7	42.71	43.10	-2	21,726	-0.01%
2023/10/11	1.1	42.68	0	0.00	42.55	1.1	22,300	0.00%
2023/10/06	0	0.00	1.1	45.25	45.00	-1.1	23,265	0.00%
2023/10/04	1	44.45	0	0.00	44.55	1	24,984	0.00%
2023/10/03	0.1	44.50	7	44.39	44.10	-6.9	25,836	-0.03%
2023/10/02	0	0.00	0.1	44.90	44.45	-0.1	26,366	0.00%
2023/09/28	0.1	46.00	0	0.00	45.45	0.1	27,236	0.00%
2023/09/27	1	46.50	0	0.00	45.90	1	30,489	0.00%
2023/09/26	0	0.00	1	45.80	45.95	-1	33,006	0.00%
2023/09/25	0	0.00	2	45.75	45.95	-2	37,459	-0.01%
2023/09/21	5.3	45.69	3	45.60	45.60	2.3	39,654	0.01%
2023/09/20	0	0.00	12.5	46.33	46.30	-12.5	39,877	-0.03%
2023/09/19	2	45.50	11	45.79	45.85	-9	39,695	-0.02%
2023/09/18	1	46.05	16	45.54	45.50	-15	39,773	-0.04%
2023/09/15	29	46.29	6	46.25	46.45	23	39,977	0.06%
2023/09/14	2	44.30	6	44.32	44.60	-4	38,125	-0.01%
2023/09/13	1	43.15	1	43.30	43.30	0	38,034	0.00%
2023/09/12	0	0.00	2	43.08	43.10	-2	38,359	-0.01%
2023/09/11	10	42.75	1	42.80	42.50	9	38,623	0.02%
2023/09/08	0	0.00	71	42.61	42.65	-71	38,922	-0.18%
2023/09/07	0	0.00	1	42.70	42.50	-1	39,057	0.00%
2023/09/05	2	42.93	2	43.10	43.30	0	39,357	0.00%
2023/09/04	2	42.53	2	42.98	42.90	0	39,782	0.00%
2023/09/01	0	42.35	0	0.00	42.10	0	39,716	0.00%
2023/08/31	0	42.50	0	0.00	42.25	0	39,828	0.00%
2023/08/30	0	0.00	0	42.40	42.25	0	39,936	0.00%
2023/08/29	0	0.00	2	42.48	42.50	-2	40,016	0.00%
2023/08/28	2	41.98	1	41.90	42.00	1	40,157	0.00%
2023/08/25	3	42.25	13	42.20	42.05	-10	40,320	-0.02%
2023/08/24	25	42.01	0	42.15	41.95	25	40,373	0.06%
2023/08/23	2	43.45	0	0.00	42.95	2	40,250	0.00%
2023/08/22	0	0.00	2	43.18	43.30	-2	40,211	0.00%
2023/08/21	1	43.40	0	43.20	43.10	1	40,225	0.00%
2023/08/18	2	45.05	5	44.82	43.90	-3	40,110	-0.01%
2023/08/17	1.1	42.52	0	0.00	42.55	1.1	39,468	0.00%
2023/08/16	6.1	42.28	10	42.00	42.05	-3.9	39,345	-0.01%
2023/08/15	6	43.92	2	44.15	43.60	4	39,023	0.01%
2023/08/14	2	44.17	0.1	44.15	44.05	2	38,934	0.01%
2023/08/11	0	0.00	3	45.00	45.30	-3	38,727	-0.01%
2023/08/10	1	45.40	4.3	45.41	45.50	-3.3	38,714	-0.01%
2023/08/09	3	46.45	0.1	46.15	46.00	2.9	38,759	0.01%
2023/08/07	7	45.87	3	45.73	46.40	4	38,780	0.01%
2023/08/04	1.1	47.16	10.1	46.90	47.15	-9	38,682	-0.02%
2023/08/02	0.6	46.53	6	46.38	46.45	-5.4	38,518	-0.01%
2023/08/01	0.2	46.95	3	46.95	46.80	-2.8	38,578	-0.01%
2023/07/31	3.1	46.91	0	0.00	46.50	3.1	38,652	0.01%
2023/07/28	0	0.00	0.1	48.00	47.75	-0.1	38,349	0.00%
2023/07/27	1.2	47.06	0	0.00	46.90	1.2	38,170	0.00%
2023/07/26	0	0.00	2	46.80	46.90	-2	38,213	-0.01%
2023/07/25	2	45.60	6.1	45.75	45.60	-4.1	38,023	-0.01%
2023/07/24	9	45.93	1	45.95	45.75	8	38,172	0.02%
2023/07/21	6.1	47.54	2	47.80	47.35	4.1	38,225	0.01%
2023/07/20	2.1	47.74	8	47.93	48.40	-5.9	37,923	-0.02%
2023/07/19	5	46.60	0	0.00	46.80	5	37,424	0.01%
2023/07/18	4	46.79	5	46.46	46.30	-1	37,107	0.00%
2023/07/17	5	44.99	10	44.95	45.05	-5	36,551	-0.01%
2023/07/14	20	45.05	14	45.12	44.60	6	36,353	0.02%
2023/07/13	60.9	44.68	3	44.88	44.00	57.9	36,109	0.16%
2023/07/12	34.2	47.10	23	47.91	46.25	11.2	35,144	0.03%
2023/07/11	44.1	48.60	2	48.43	48.40	42.1	34,359	0.12%
2023/07/10	73.1	49.59	40.2	49.24	48.85	32.9	33,858	0.10%
2023/07/07	15.1	50.57	10	50.98	50.60	5.1	33,170	0.02%
2023/07/06	33.1	51.26	16	51.31	51.00	17.1	32,733	0.05%
2023/07/05	70.1	52.17	44.9	51.79	51.70	25.2	32,089	0.08%
2023/07/04	53	54.18	11	54.20	54.20	42	29,285	0.14%
2023/07/03	34.9	68.44	57.1	66.61	69.30	-22.2	26,890	-0.08%
2023/06/30	52	62.71	20.1	62.36	63.00	31.9	22,631	0.14%
2023/06/29	58.2	60.10	5	60.30	60.10	53.2	20,969	0.25%
2023/06/28	0	0.00	1	60.70	60.70	-1	20,607	0.00%
2023/06/27	2	61.50	12	61.28	61.10	-10	20,361	-0.05%
2023/06/26	0	0.00	1	61.40	61.10	-1	20,295	0.00%
2023/06/21	6.3	61.54	3	61.73	61.50	3.2	20,189	0.02%
2023/06/20	0.2	63.50	0	0.00	63.20	0.2	19,866	0.00%
2023/06/19	6.1	63.97	1	63.70	63.50	5.1	19,802	0.03%
2023/06/16	1	64.80	7	64.61	64.80	-6	19,725	-0.03%
2023/06/14	3	64.50	5	64.30	64.30	-2	19,652	-0.01%
2023/06/13	4	63.20	3.1	63.03	63.20	0.9	20,100	0.00%
2023/06/12	1	62.30	1	62.60	63.00	0	21,149	0.00%
2023/06/09	2.1	62.40	5	62.84	62.90	-2.9	22,330	-0.01%
2023/06/08	9	62.47	7	62.67	62.60	2	23,461	0.01%
2023/06/07	3	61.57	1	61.70	61.70	2	26,858	0.01%
2023/06/06	2	61.60	3.1	61.44	61.70	-1.1	27,226	0.00%
2023/06/05	6	61.12	4	61.00	60.90	2	27,587	0.01%
2023/06/02	6	61.53	5.7	61.51	61.50	0.3	27,811	0.00%
2023/06/01	2.1	60.71	23	61.08	61.40	-21	28,459	-0.07%
2023/05/31	2.1	61.36	1	61.90	60.80	1.1	29,434	0.00%
2023/05/30	3	61.57	3	61.80	61.30	0	29,898	0.00%
2023/05/29	1.1	62.00	4.5	62.06	62.00	-3.5	30,085	-0.01%
2023/05/26	3	61.20	2	61.60	61.30	1	30,598	0.00%
2023/05/25	3	61.43	1	61.30	61.10	2	31,159	0.01%
2023/05/24	3	62.10	7	61.93	61.90	-4	31,696	-0.01%
2023/05/23	2.1	61.80	2	61.90	61.70	0.1	32,291	0.00%
2023/05/22	1	61.30	1.1	61.66	62.10	-0.1	32,291	0.00%
2023/05/19	0	0.00	2.1	61.25	61.30	-2.1	32,218	-0.01%
2023/05/18	1.1	61.40	0	0.00	61.30	1.1	32,251	0.00%
2023/05/17	0	61.40	4	61.38	61.20	-4	32,327	-0.01%
2023/05/16	3	61.07	4	61.10	60.90	-1	32,444	0.00%
2023/05/15	8	60.49	18.1	60.70	61.20	-10.1	32,668	-0.03%
2023/05/12	1	60.50	0	0.00	60.20	1	32,769	0.00%
2023/05/11	1	61.00	4	61.05	60.10	-3	32,791	-0.01%
2023/05/10	4	61.35	19	60.95	61.60	-15	32,647	-0.05%
2023/05/09	2.1	60.32	1	60.80	60.30	1	32,509	0.00%
2023/05/08	1	60.60	1	60.60	60.50	0	32,727	0.00%
2023/05/05	3	61.07	3	61.07	61.20	0	33,125	0.00%
2023/05/04	0.1	61.10	1	61.20	60.80	-1	33,362	0.00%
2023/05/03	14	60.84	2	60.80	60.70	12	33,379	0.04%
2023/05/02	11	61.60	3	61.77	61.90	8	33,340	0.02%
2023/04/28	1	63.20	6.1	63.04	63.10	-5	33,450	-0.02%
2023/04/27	11.1	61.85	4	61.83	61.70	7.1	33,449	0.02%
2023/04/26	11.1	62.77	4	62.55	62.40	7.1	33,449	0.02%
2023/04/25	1.1	63.87	0.1	63.90	63.70	1	33,282	0.00%
2023/04/24	3.1	64.87	2	64.80	64.70	1.1	33,348	0.00%
2023/04/21	2.3	66.37	1	65.30	64.90	1.3	33,497	0.00%
2023/04/20	13.2	66.71	13	66.87	66.40	0.2	33,407	0.00%
2023/04/19	0	0.00	2	66.15	66.00	-2	33,575	-0.01%
2023/04/18	4	67.50	3	66.60	66.40	1	33,590	0.00%
2023/04/17	7.1	67.52	9	67.74	67.70	-1.9	33,504	-0.01%
2023/04/14	4	66.65	5	66.86	66.80	-1	33,500	0.00%
2023/04/13	4	66.40	4	66.20	66.30	0	33,627	0.00%
2023/04/12	2	66.40	4.4	66.29	66.40	-2.4	33,872	-0.01%
2023/04/11	6.4	65.76	0	0.00	65.60	6.4	33,885	0.02%
2023/04/10	5.1	66.16	7	66.01	65.70	-1.9	34,120	-0.01%
2023/04/07	9	65.06	5	65.32	65.60	4	34,136	0.01%
2023/04/06	8.1	64.57	21	64.18	64.00	-12.9	34,381	-0.04%
2023/03/31	5	64.14	2	64.25	64.30	3	34,969	0.01%
2023/03/30	4	63.58	4	63.38	63.30	0	37,128	0.00%
2023/03/29	1	63.71	1.4	63.76	63.50	-0.4	38,375	0.00%
2023/03/28	4	64.55	4	64.00	64.00	0	39,630	0.00%
2023/03/27	5.1	64.06	6	64.25	64.20	-1	41,065	0.00%
2023/03/24	6.3	64.22	4	64.00	64.20	2.3	43,592	0.01%
2023/03/23	5.1	64.44	4.1	64.11	64.10	1	43,772	0.00%
2023/03/22	5.1	65.48	3	65.40	65.30	2.1	43,827	0.00%
2023/03/21	1.3	65.50	0.2	66.00	65.10	1.1	44,274	0.00%
2023/03/20	7.1	66.06	4.2	65.92	65.80	2.9	44,251	0.01%
2023/03/17	2.3	65.39	3	65.17	65.40	-0.8	44,367	0.00%
2023/03/16	8.1	65.33	3	65.00	64.70	5.1	44,186	0.01%
2023/03/15	7.5	68.51	11	67.99	66.50	-3.6	43,768	-0.01%
2023/03/14	17.2	67.77	37	67.59	67.50	-19.8	43,133	-0.05%
2023/03/13	14	69.36	15	68.98	69.10	-1	42,354	0.00%
2023/03/10	46	68.15	46.6	68.79	68.70	-0.6	41,250	0.00%
2023/03/09	3	66.87	5	67.06	67.00	-2	38,207	-0.01%
2023/03/08	6.1	66.44	4	66.23	66.30	2.1	38,303	0.01%
2023/03/07	9.1	67.08	12	67.30	67.40	-2.9	38,327	-0.01%
2023/03/06	11.1	67.64	13	67.31	67.50	-1.9	38,351	-0.01%
2023/03/03	7	65.87	11	66.19	67.10	-4	38,223	-0.01%
2023/03/02	1	65.50	2	65.55	65.60	-1	37,646	0.00%
2023/03/01	2.1	63.84	1	63.80	63.80	1.1	37,249	0.00%
2023/02/24	9	64.86	6	64.73	64.60	3	37,154	0.01%
2023/02/23	3.2	64.13	4.1	64.19	64.30	-0.9	36,786	0.00%
2023/02/22	1.1	63.08	4	63.10	62.60	-2.9	36,541	-0.01%
2023/02/21	9	61.93	7	62.14	62.80	2	36,156	0.01%
2023/02/20	0	0.00	1	60.50	60.50	-1	36,047	0.00%
2023/02/17	2	59.75	0	0.00	59.80	2	36,564	0.01%
2023/02/16	5	60.02	0	0.00	60.30	5	37,101	0.01%
2023/02/15	0	0.00	3	60.60	60.00	-3	38,017	-0.01%
2023/02/14	5	60.08	1	60.20	60.70	4	38,376	0.01%
2023/02/13	5	59.24	4	58.90	59.00	1	38,820	0.00%
2023/02/10	4	60.90	3	60.63	60.60	1	39,575	0.00%
2023/02/08	3	62.03	1	61.90	61.80	2	40,532	0.00%
2023/02/06	5	62.34	5	61.80	61.70	0	41,610	0.00%
2023/02/03	5	64.30	3.1	64.46	63.60	2	41,807	0.00%
2023/02/02	1.1	63.03	2	62.95	63.50	-1	41,682	0.00%
2023/02/01	1	62.50	1	62.50	62.40	0	41,946	0.00%
2023/01/31	1	62.10	2	62.35	62.50	-1	42,304	0.00%
2023/01/30	7	61.53	6	61.40	61.30	1	42,519	0.00%
2023/01/17	2	61.85	2	62.00	62.00	0	42,507	0.00%
2023/01/16	1	61.00	1	60.90	61.10	0	42,923	0.00%
2023/01/13	3	61.97	1	61.90	61.90	2	42,948	0.00%
2023/01/12	3	62.83	2	62.60	62.00	1	43,652	0.00%
2023/01/11	4	64.08	6	63.55	63.20	-2	43,990	0.00%
2023/01/10	3	63.57	2	62.90	62.90	1	44,451	0.00%
2023/01/09	4	63.13	5.2	63.25	63.30	-1.2	45,826	0.00%
2023/01/06	2	63.40	2	63.90	63.60	0	46,392	0.00%
2023/01/05	3	64.23	4	63.65	63.70	-1	46,811	0.00%
2023/01/04	1	63.50	1	65.10	63.50	0	47,306	0.00%
2023/01/03	9	65.63	3	64.90	64.60	6	47,512	0.01%
2022/12/30	2	65.60	2	65.85	65.50	0	47,447	0.00%
2022/12/29	5	64.24	5	64.36	64.80	0	47,766	0.00%
2022/12/28	5	64.56	4	64.00	63.90	1	48,395	0.00%
2022/12/27	5	65.74	3	65.00	65.10	2	48,879	0.00%
2022/12/26	8	65.48	7	65.87	65.00	1	49,611	0.00%
2022/12/23	17	66.84	16	67.23	67.30	1	49,849	0.00%
2022/12/22	7	68.26	26	68.35	68.00	-19	49,962	-0.04%
2022/12/21	29	65.28	36	65.71	65.70	-7	48,536	-0.01%
2022/12/20	18	64.96	27	65.35	63.90	-9	48,045	-0.02%
2022/12/19	12	65.52	10	65.60	64.30	2	48,056	0.00%
2022/12/16	43	65.82	47	65.55	65.30	-4	47,130	-0.01%
2022/12/15	4	62.78	4	62.85	62.80	0	45,315	0.00%
2022/12/14	9	61.97	5	61.90	62.00	4	46,068	0.01%
2022/12/13	3	63.13	18	62.69	63.20	-15	46,340	-0.03%
2022/12/12	2	62.40	2	62.20	61.80	0	46,966	0.00%
2022/12/09	10	61.60	9	62.38	62.80	1	47,494	0.00%
2022/12/08	3	60.93	1	61.00	61.00	2	47,928	0.00%
2022/12/07	9	61.64	1	61.00	60.90	8	48,316	0.02%
2022/12/06	9	63.44	2	61.60	61.70	7	48,303	0.01%
2022/12/05	5	64.40	0	0.00	63.80	5	48,689	0.01%
2022/12/02	2	65.20	8	64.99	64.80	-6	49,137	-0.01%
2022/12/01	10	66.74	11	66.99	65.40	-1	49,641	0.00%
2022/11/30	14	65.63	49	65.84	66.10	-35	49,206	-0.07%
2022/11/29	3	64.57	3	64.93	65.10	0	49,503	0.00%
2022/11/28	28	63.93	4	63.70	63.50	24	50,617	0.05%
2022/11/25	18	65.48	9	65.46	64.90	9	50,539	0.02%
2022/11/24	4	63.28	5	63.84	64.60	-1	50,633	0.00%
2022/11/23	1	62.60	4	62.45	62.50	-3	50,427	-0.01%
2022/11/22	5	61.96	5	61.96	61.70	0	50,768	0.00%
2022/11/21	6	62.20	2	61.80	61.40	4	50,760	0.01%
2022/11/18	8	63.79	4	63.85	63.00	4	50,662	0.01%
2022/11/17	4	64.80	1	64.90	64.80	3	50,562	0.01%
2022/11/16	10	64.91	6	65.30	64.60	4	50,600	0.01%
2022/11/15	8	65.45	3	65.77	65.30	5	50,611	0.01%
2022/11/14	5	66.00	9	66.03	66.20	-4	50,242	-0.01%
2022/11/11	1	64.30	2	66.00	65.20	-1	49,814	0.00%
2022/11/10	1	64.70	1	64.50	64.30	0	49,247	0.00%
2022/11/09	3	63.77	7	64.01	64.50	-4	49,377	-0.01%
2022/11/08	2	64.05	3	64.37	63.40	-1	49,893	0.00%
2022/11/07	1	62.00	2	62.20	62.30	-1	49,150	0.00%
2022/11/04	5	60.68	6	60.88	61.20	-1	48,969	0.00%
2022/11/03	3	58.43	2	59.10	60.20	1	48,969	0.00%
2022/11/02	3	60.77	5	60.38	59.80	-2	49,333	0.00%
2022/11/01	4	59.98	0	0.00	59.10	4	49,288	0.01%
2022/10/31	10	60.18	6	60.20	60.20	4	49,669	0.01%
2022/10/28	10	61.71	8	60.69	60.60	2	49,591	0.00%
2022/10/27	11	61.87	9	62.44	63.20	2	49,294	0.00%
2022/10/26	8	61.05	9	60.41	61.90	-1	49,355	0.00%
2022/10/25	8	61.98	13	61.76	61.50	-5	49,192	-0.01%
2022/10/24	11	63.32	58	62.46	62.10	-47	49,952	-0.09%
2022/10/21	16	61.48	14	61.79	61.00	2	49,859	0.00%
2022/10/20	18	59.91	21	59.81	61.80	-3	49,937	-0.01%
2022/10/19	9	63.29	12	63.18	63.00	-3	49,334	-0.01%
2022/10/18	15	61.91	16	61.81	61.90	-1	49,242	0.00%
2022/10/17	18	58.11	17	58.11	60.00	1	49,301	0.00%
2022/10/14	16	62.41	17	61.82	62.80	-1	48,372	0.00%
2022/10/13	12	60.26	12	60.32	59.30	0	48,140	0.00%
2022/10/12	6	62.27	11	61.59	61.60	-5	48,515	-0.01%
2022/10/11	8	64.10	5.2	64.20	63.70	2.8	48,132	0.01%
2022/10/07	2	65.20	4	65.18	65.10	-2	48,274	0.00%
2022/10/06	13	64.14	12	63.93	65.00	1	48,762	0.00%
2022/10/05	17	64.86	19	65.07	64.70	-2	48,742	0.00%
2022/10/04	11	64.39	4	64.75	63.80	7	48,954	0.01%
2022/10/03	13	63.48	5	63.28	63.50	8	48,972	0.02%
2022/09/30	10	59.12	21	58.80	61.50	-11	49,276	-0.02%
2022/09/29	11	61.39	9	61.44	59.90	2	49,257	0.00%
2022/09/28	19	61.27	20	61.33	60.30	-1	49,185	0.00%
2022/09/27	21	63.21	18	63.76	63.80	3	49,868	0.01%
2022/09/26	33	63.17	21	63.18	61.60	12	50,080	0.02%
2022/09/23	10	68.07	10	68.00	67.40	0	50,087	0.00%
2022/09/22	21	67.12	14	66.41	66.50	7	50,980	0.01%
2022/09/21	27	67.61	12	68.65	68.90	15	52,291	0.03%
2022/09/20	3	69.47	3	69.03	68.50	0	53,657	0.00%
2022/09/19	11.1	69.18	5	68.22	68.00	6.1	54,545	0.01%
2022/09/16	5	71.44	4	72.08	73.50	1	55,737	0.00%
2022/09/15	4	73.23	17	73.69	72.60	-13	57,078	-0.02%
2022/09/14	3	70.33	4	70.98	71.80	-1	58,063	0.00%
2022/09/13	1	72.10	1	72.00	71.10	0	58,936	0.00%
2022/09/12	9	71.03	14	69.79	71.00	-5	60,447	-0.01%
2022/09/08	69.3	68.32	4	68.45	67.80	65.3	60,618	0.11%
2022/09/07	8	69.50	8	69.35	69.60	0	60,925	0.00%
2022/09/06	16	71.46	11	70.75	70.60	5	60,618	0.01%
2022/09/05	11	70.92	23	70.80	70.80	-12	60,842	-0.02%
2022/09/02	135.1	72.85	105.1	71.51	71.10	30	60,915	0.05%	大買/大賣/
2022/09/01	31	76.95	4.1	77.70	76.80	27	59,901	0.04%
2022/08/31	5	77.60	3	78.20	78.90	2	60,664	0.00%
2022/08/30	5	79.12	4	78.98	78.90	1	61,022	0.00%
2022/08/29	7	78.96	33.1	78.60	79.60	-26.1	60,912	-0.04%
2022/08/26	2	84.10	6	84.02	83.40	-4	60,860	-0.01%
2022/08/25	5	83.40	1	83.30	83.40	4	60,824	0.01%
2022/08/24	17	82.67	8	82.21	82.10	9	61,032	0.01%
2022/08/23	23	83.19	1	83.10	83.00	22	61,445	0.04%
2022/08/22	12	83.76	13	83.90	83.60	-1	61,908	0.00%
2022/08/19	1	87.00	47	86.59	86.40	-46	62,006	-0.07%
2022/08/18	1	86.80	3	86.53	86.50	-2	62,392	0.00%
2022/08/17	23.1	86.52	1	86.80	86.40	22.1	62,883	0.04%
2022/08/16	15.3	86.35	24	85.94	86.00	-8.7	63,549	-0.01%
2022/08/15	63.1	87.99	5	87.80	87.50	58.1	65,024	0.09%
2022/08/12	3.1	91.07	2	91.50	91.10	1.1	64,330	0.00%
2022/08/11	18	92.15	80	91.38	91.00	-62	64,799	-0.10%
2022/08/10	35	92.17	19.1	92.16	91.10	16	64,739	0.02%
2022/08/09	29	92.12	22.1	92.62	93.30	6.9	64,922	0.01%
2022/08/08	8.1	89.31	11	90.35	91.10	-3	65,189	0.00%
2022/08/05	5	89.96	23.4	90.16	90.50	-18.3	64,822	-0.03%
2022/08/04	6	86.50	4	86.80	87.50	2	64,639	0.00%
2022/08/03	3.1	87.24	1	87.50	87.00	2.1	64,774	0.00%
2022/08/02	9	87.37	8	87.65	87.50	1	65,237	0.00%
2022/08/01	8.2	89.67	4.3	89.78	90.00	3.9	65,706	0.01%
2022/07/29	7	89.76	17	89.61	89.60	-10	66,156	-0.02%
2022/07/28	7	87.07	7	86.60	86.50	0	66,003	0.00%
2022/07/27	2	87.85	8	87.39	88.20	-6	66,676	-0.01%
2022/07/26	11	86.81	6	87.03	86.70	5	66,726	0.01%
2022/07/25	7	86.94	3	87.13	86.90	4	67,735	0.01%
2022/07/22	13	89.31	8.1	89.00	89.50	4.9	67,498	0.01%
2022/07/21	5	88.04	11	87.92	88.30	-6	67,386	-0.01%
2022/07/20	6.1	87.01	6	87.87	86.60	0.1	67,091	0.00%
2022/07/19	8	86.85	14	87.21	87.80	-6	67,290	-0.01%
2022/07/18	5	86.02	2	87.05	85.60	3	67,138	0.00%
2022/07/15	5	86.44	6	86.38	86.00	-1	67,442	0.00%
2022/07/14	5	85.38	10	86.35	87.50	-5	67,226	-0.01%
2022/07/13	14	85.14	22	85.10	83.90	-8	66,766	-0.01%
2022/07/12	27	84.05	13	83.39	82.10	14	66,490	0.02%
2022/07/11	4	87.60	18.1	87.60	88.20	-14.1	65,798	-0.02%
2022/07/08	25	86.19	18.3	86.20	86.50	6.7	65,521	0.01%
2022/07/07	11.1	81.62	9.2	82.30	83.20	1.9	64,780	0.00%
2022/07/06	16	81.68	12	81.81	80.30	4	64,637	0.01%
2022/07/05	3	80.50	11.2	81.14	82.10	-8.2	64,396	-0.01%
2022/07/04	11	77.95	8	78.73	78.20	3	63,460	0.00%
2022/07/01	22	80.82	7.3	80.84	77.80	14.7	63,137	0.02%
2022/06/30	26	82.78	27	83.17	82.30	-1	62,173	0.00%
2022/06/29	20.3	87.76	16	87.29	85.50	4.3	61,324	0.01%
2022/06/28	88	90.39	26.2	89.77	91.70	61.8	59,592	0.10%
2022/06/27	2,513.3	86.10	2,502	86.10	86.10	11.3	57,684	0.02%	大買/大賣/
2022/06/24	17	99.27	8.1	99.74	98.30	8.9	56,688	0.02%
2022/06/23	1,550.4	100.97	1,548.1	101.24	96.20	2.3	55,115	0.00%	大買/大賣/
2022/06/22	11.4	104.80	17	105.18	101.00	-5.6	54,660	-0.01%
2022/06/21	9	110.44	7	109.64	109.50	2	53,484	0.00%
2022/06/20	20	112.45	6	112.67	111.50	14	52,638	0.03%
2022/06/17	10	117.45	7	118.43	119.50	3	51,241	0.01%
2022/06/16	1,004	118.02	1,003	118.01	117.00	1	51,178	0.00%	大買/大賣/
2022/06/15	3	124.50	3	123.50	122.00	0	51,700	0.00%
2022/06/14	10	121.00	84	120.02	123.50	-74	54,011	-0.14%
2022/06/13	3	121.17	25	121.16	120.50	-22	58,139	-0.04%
2022/06/10	9	125.33	4	125.25	126.00	5	62,125	0.01%
2022/06/09	13	126.46	4	127.00	126.50	9	64,603	0.01%
2022/06/08	0.5	129.50	12.1	129.37	130.00	-11.6	64,840	-0.02%
2022/06/07	2	127.25	4	127.25	127.00	-2	65,936	0.00%
2022/06/06	6	127.25	5	128.00	126.50	1	68,012	0.00%
2022/06/02	1	126.00	3	126.00	126.50	-2	70,608	0.00%
2022/06/01	3	126.50	11.2	126.46	126.00	-8.2	74,008	-0.01%
2022/05/31	14.2	124.54	5	124.40	124.50	9.2	78,382	0.01%
2022/05/30	7	127.57	6.1	127.57	127.00	0.9	79,315	0.00%
2022/05/27	1	127.50	1	127.00	128.00	0	79,731	0.00%
2022/05/26	6.1	126.67	11	126.32	125.50	-4.9	80,643	-0.01%
2022/05/25	3	125.83	0	0.00	127.00	3	81,062	0.00%
2022/05/24	6.1	126.18	4	127.75	125.00	2.1	81,523	0.00%
2022/05/23	6	125.33	28	125.30	127.00	-22	81,311	-0.03%
2022/05/20	2	117.50	11.1	117.55	117.50	-9.1	80,820	-0.01%
2022/05/19	6.1	112.93	7	114.21	115.00	-0.9	81,893	0.00%
2022/05/18	2	117.75	12	117.71	117.50	-10	82,686	-0.01%
2022/05/17	22.1	117.25	10	117.00	116.50	12.1	82,835	0.01%
2022/05/16	11	119.59	3	119.33	119.00	8	82,318	0.01%
2022/05/13	0	0.00	1	124.00	123.50	-1	81,633	0.00%
2022/05/12	11	123.36	1	122.50	121.00	10	82,357	0.01%
2022/05/10	8.1	125.50	9	125.94	127.50	-0.9	82,463	0.00%
2022/05/09	22	126.91	13	126.46	126.00	9	82,564	0.01%
2022/05/06	2	129.75	11.2	128.97	130.50	-9.2	83,956	-0.01%
2022/05/05	3	130.67	2.1	130.50	130.00	0.9	84,000	0.00%
2022/05/04	7.1	130.35	32	129.66	130.00	-24.9	83,662	-0.03%
2022/05/03	3	126.00	3	125.83	126.50	0	83,182	0.00%
2022/04/29	5	125.50	35.1	125.11	126.00	-30.1	83,396	-0.04%
2022/04/28	4.1	121.86	1	122.00	120.50	3.1	83,043	0.00%
2022/04/27	41.1	119.06	6	121.08	121.00	35.1	83,084	0.04%
2022/04/26	4	121.75	4	121.50	121.00	0	83,162	0.00%
2022/04/25	8	121.31	1	121.50	121.50	7	83,168	0.01%
2022/04/22	14	125.89	30.2	126.63	126.50	-16.2	82,614	-0.02%
2022/04/21	10	126.30	1	126.50	125.00	9	82,619	0.01%
2022/04/20	0	0.00	1	124.50	123.50	-1	82,611	0.00%
2022/04/19	3	123.17	4	123.50	123.00	-1	82,899	0.00%
2022/04/18	0	0.00	1	121.00	121.00	-1	83,044	0.00%
2022/04/15	5	123.60	3	122.83	124.00	2	83,260	0.00%
2022/04/14	4	123.12	3	125.00	122.00	1	83,333	0.00%
2022/04/13	4	123.63	4	123.75	124.50	0	83,224	0.00%
2022/04/12	4	120.88	2	120.50	120.00	2	83,001	0.00%
2022/04/11	4	123.13	4	122.75	121.50	0	82,677	0.00%
2022/04/08	2	123.00	12	122.13	124.00	-10	83,699	-0.01%
2022/04/07	18	120.69	15	120.53	119.00	3	84,236	0.00%
2022/04/06	18	123.61	7	123.71	123.50	11	83,973	0.01%
2022/04/01	6	126.50	6	125.58	126.50	0	84,317	0.00%
2022/03/31	4	123.88	5	124.60	124.50	-1	83,818	0.00%
2022/03/30	3.2	124.00	2	124.00	124.00	1.2	83,671	0.00%
2022/03/29	4	124.25	7	124.57	123.50	-3	83,578	0.00%
2022/03/28	11	120.77	13	121.31	122.50	-2	83,389	0.00%
2022/03/25	33.1	123.23	12	123.46	122.00	21.1	83,417	0.03%
2022/03/24	3.1	129.95	3	129.17	128.00	0.1	82,453	0.00%
2022/03/23	6	130.67	4	130.25	130.50	2	82,569	0.00%
2022/03/22	1	131.01	912	130.90	129.50	-911	82,630	-1.10%	大賣/鉅額交易
2022/03/21	903	130.85	2,009.2	129.63	131.50	-1,106.2	83,027	-1.33%	大買/大賣/鉅額交易
2022/03/18	4,020	129.75	4,410	131.44	130.00	-390	83,743	-0.47%	大買/大賣/鉅額交易
2022/03/17	3,007.2	131.76	2,218	130.24	133.00	789.2	83,304	0.95%	大買/大賣/鉅額交易
2022/03/16	1,622	126.58	17.1	129.44	127.00	1,604.9	81,632	1.97%	大買/鉅額交易
2022/03/15	90.3	133.17	1,651	134.07	130.00	-1,560.7	77,870	-2.00%	大賣/鉅額交易
2022/03/14	1,614	131.55	48	129.72	132.50	1,566	75,063	2.09%	大買/鉅額交易
2022/03/11	27	125.48	14	125.07	125.50	13	74,144	0.02%
2022/03/10	9	127.72	1,218	128.48	124.00	-1,209	74,720	-1.62%	大賣/鉅額交易
2022/03/09	1,214	124.85	609	122.78	125.50	605	74,426	0.81%	大買/大賣/鉅額交易
2022/03/08	1,318	117.32	713	119.06	118.00	605	75,309	0.80%	大買/大賣/鉅額交易
2022/03/07	43.3	130.81	1,428	134.17	125.50	-1,384.7	73,027	-1.90%	大賣/鉅額交易
2022/03/04	2,878.1	134.15	2,133	132.84	133.00	745.1	70,755	1.05%	大買/大賣/鉅額交易
2022/03/03	606	124.99	20	123.68	125.00	586	67,329	0.87%	大買/鉅額交易
2022/03/02	27	121.59	7	121.14	120.50	20	67,365	0.03%
2022/03/01	4	119.63	5	119.30	120.50	-1	67,492	0.00%
2022/02/25	2,800	116.00	2,809	116.00	115.50	-9	66,518	-0.01%	大買/大賣/
2022/02/24	7	111.86	4	113.75	112.50	3	66,509	0.00%
2022/02/23	12	115.96	1	115.50	116.00	11	66,667	0.02%
2022/02/22	13	114.08	243	117.38	113.50	-230	66,784	-0.34%	大賣/鉅額交易
2022/02/21	241	119.47	1,006	117.71	119.50	-765	66,056	-1.16%	大買/大賣/鉅額交易
2022/02/18	1,008	115.29	11	115.64	116.50	997	65,633	1.52%	大買/鉅額交易
2022/02/17	400	113.50	401	113.00	112.00	-1	65,389	0.00%	大買/大賣/
2022/02/16	1	113.00	0	0.00	112.50	1	65,849	0.00%
2022/02/15	0	0.00	5	111.70	111.00	-5	67,216	-0.01%
2022/02/14	10	114.05	16	112.75	110.50	-6	69,698	-0.01%
2022/02/11	27	112.96	8	112.31	112.00	19	70,922	0.03%
2022/02/10	2	112.25	2	113.00	114.00	0	73,391	0.00%
2022/02/09	48.1	112.10	51.3	112.61	112.00	-3.2	75,972	0.00%
2022/02/08	47.3	113.58	47	113.66	112.50	0.3	76,404	0.00%
2022/02/07	1	102.00	7	104.29	108.00	-6	75,977	-0.01%
2022/01/26	7	99.09	2	97.50	98.60	5	77,797	0.01%
2022/01/25	2.1	96.96	2	97.20	95.10	0.1	78,903	0.00%
2022/01/24	4	97.65	8	98.64	99.90	-4	79,863	-0.01%
2022/01/21	14	100.18	0	0.00	99.00	14	81,531	0.02%
2022/01/20	0	0.00	1	105.00	104.00	-1	81,873	0.00%
2022/01/19	3	103.50	37	104.08	104.00	-34	82,182	-0.04%
2022/01/18	1	105.00	0	0.00	106.50	1	82,578	0.00%
2022/01/17	1	105.50	0	0.00	105.50	1	84,025	0.00%
2022/01/14	5	104.90	0	0.00	107.50	5	85,320	0.01%
2022/01/13	1	105.00	1	108.50	105.00	0	85,258	0.00%
2022/01/12	15	109.53	2	110.00	108.00	13	85,586	0.02%
2022/01/11	0	0.00	4	113.50	112.00	-4	86,061	0.00%
2022/01/10	9	111.72	3	112.50	111.50	6	88,288	0.01%
2022/01/06	3	114.83	1	113.50	114.50	2	90,871	0.00%
2022/01/05	1	115.50	4	115.13	115.00	-3	92,607	0.00%
2022/01/04	15	114.70	10	114.50	115.50	5	94,435	0.01%
2022/01/03	18	116.64	11	115.05	114.50	7	95,492	0.01%
2021/12/30	11	121.50	6.4	121.81	121.00	4.6	96,085	0.00%
2021/12/29	1	125.00	1,400	126.00	124.50	-1,399	96,956	-1.44%	大賣/鉅額交易
2021/12/28	1,402	125.21	2	126.50	125.00	1,400	99,686	1.40%	大買/鉅額交易
2021/12/27	0	0.00	1	123.00	122.50	-1	102,126	0.00%
2021/12/24	4	122.88	0	0.00	122.50	4	104,474	0.00%
2021/12/23	8	123.63	0	0.00	122.50	8	104,848	0.01%
2021/12/22	1	126.00	1	124.50	124.00	0	105,445	0.00%
2021/12/21	6	122.83	8.1	122.84	125.50	-2.1	106,154	0.00%
2021/12/20	17	123.26	17	121.79	122.00	0	106,601	0.00%
2021/12/17	5	124.50	5	124.10	123.50	0	107,404	0.00%
2021/12/15	0	0.00	4	122.25	122.50	-4	107,772	0.00%
2021/12/14	15	123.60	7	123.07	120.00	8	108,598	0.01%
2021/12/13	6	127.58	8	128.00	127.50	-2	107,638	0.00%
2021/12/10	14	125.00	603	125.28	124.00	-589	107,904	-0.55%	大賣/鉅額交易
2021/12/09	601.1	128.25	3	128.00	128.50	598.1	108,286	0.55%	大買/鉅額交易
2021/12/08	13	129.31	8	127.44	127.00	5	108,570	0.00%
2021/12/07	22	126.86	616	126.52	126.50	-594	108,326	-0.55%	大賣/鉅額交易
2021/12/06	606	125.50	6	125.08	125.50	600	107,348	0.56%	大買/鉅額交易
2021/12/03	17.4	123.89	1,803	124.50	121.00	-1,785.6	107,425	-1.66%	大賣/鉅額交易
2021/12/02	3,036	121.00	1,266.1	121.76	122.00	1,769.9	108,920	1.62%	大買/大賣/鉅額交易
2021/12/01	5	115.20	3	115.00	115.00	2	108,146	0.00%
2021/11/30	1,305	114.11	1,308	115.11	115.50	-3	109,446	0.00%	大買/大賣/
2021/11/29	3	110.67	1,004	109.35	110.00	-1,001	110,108	-0.91%	大賣/鉅額交易
2021/11/26	1,010	108.52	1,201	114.79	108.50	-191	111,251	-0.17%	大買/大賣/鉅額交易
2021/11/25	1,212	114.56	5	114.80	114.50	1,207	111,468	1.08%	大買/鉅額交易
2021/11/24	14	111.21	12	111.38	111.00	2	111,235	0.00%
2021/11/23	13	111.42	29	111.86	111.00	-16	112,812	-0.01%
2021/11/22	0	110.50	4	110.00	110.50	-4	114,198	0.00%
2021/11/19	15	109.70	1,813	110.01	107.50	-1,798	114,975	-1.56%	大賣/鉅額交易
2021/11/18	1,811	110.16	14	110.11	109.50	1,797	117,677	1.53%	大買/鉅額交易
2021/11/17	40	107.36	1,125	109.79	107.50	-1,085	121,270	-0.89%	大賣/鉅額交易
2021/11/16	1,118	108.82	27	106.98	110.00	1,091	123,103	0.89%	大買/鉅額交易
2021/11/15	57	107.64	84	107.32	105.00	-27	127,419	-0.02%
2021/11/12	45	107.73	38	107.80	106.50	7	131,716	0.01%
2021/11/11	54.1	112.31	72	112.94	106.00	-17.9	132,977	-0.01%
2021/11/10	37	116.73	37	117.32	115.00	0	135,003	0.00%
2021/11/09	53	117.87	26	117.89	116.00	27	140,209	0.02%
2021/11/08	66	110.16	62.1	113.13	118.00	3.9	142,061	0.00%
2021/11/05	45	106.81	47	107.10	107.50	-2	139,337	0.00%
2021/11/04	30	110.97	45	107.67	106.00	-15	138,354	-0.01%
2021/11/03	71.1	105.47	36	106.58	108.50	35.1	136,510	0.03%
2021/11/02	16	100.19	49	100.58	101.50	-33	134,128	-0.02%
2021/11/01	64	99.03	41	98.74	98.00	23	132,545	0.02%
2021/10/29	48	95.32	59	95.04	96.50	-11	131,175	-0.01%
2021/10/28	25	91.56	27	91.44	90.60	-2	129,241	0.00%
2021/10/27	24	89.40	27	89.50	89.30	-3	128,450	0.00%
2021/10/26	29	90.47	29	90.23	90.40	0	128,539	0.00%
2021/10/25	40	87.81	55	88.42	89.50	-15	128,190	-0.01%
2021/10/22	50.2	86.56	37	86.05	85.10	13.2	134,285	0.01%
2021/10/21	36	89.88	39.3	89.91	89.30	-3.3	138,034	0.00%
2021/10/20	26.2	89.55	27	89.94	88.30	-0.8	141,419	0.00%
2021/10/19	31	89.50	22.2	89.16	88.00	8.9	147,572	0.01%
2021/10/18	84	85.80	62	87.21	89.00	22	153,817	0.01%
2021/10/15	31	92.41	26	92.14	92.30	5	158,915	0.00%
2021/10/14	130.1	92.06	152	91.76	92.40	-22	165,462	-0.01%	大買/大賣/
2021/10/13	45	90.24	55	91.12	88.50	-10	169,792	-0.01%
2021/10/12	92	90.93	59	88.86	87.40	33	178,274	0.02%
2021/10/08	66	97.76	28	97.58	96.80	38	182,954	0.02%
2021/10/07	62.6	98.03	85.6	97.98	98.50	-23	193,894	-0.01%
2021/10/06	59.5	95.52	35	93.57	92.50	24.5	200,591	0.01%
2021/10/05	55	96.33	63	97.65	98.20	-8	207,184	0.00%
2021/10/04	104.3	100.21	144	100.89	97.20	-39.7	213,430	-0.02%	大買/大賣/
2021/10/01	78.5	109.80	621	114.86	108.00	-542.5	221,206	-0.25%	大賣/鉅額交易
2021/09/30	1,882	118.10	1,331	118.58	119.50	551	228,637	0.24%	大買/大賣/鉅額交易
2021/09/29	7	117.86	2	116.75	116.50	5	234,860	0.00%
2021/09/28	16.2	120.04	3	120.83	119.00	13.2	235,128	0.01%
2021/09/27	15	126.23	14	128.18	124.50	1	235,404	0.00%
2021/09/24	17	125.15	26.2	125.86	126.50	-9.2	235,906	0.00%
2021/09/23	20	121.50	20	122.05	121.50	0	235,844	0.00%
2021/09/22	26	119.87	24	119.96	119.50	2	236,684	0.00%
2021/09/17	32	122.20	37	122.34	123.00	-5	237,068	0.00%
2021/09/16	29	120.05	28	119.18	118.00	1	236,470	0.00%
2021/09/15	17	118.41	15	118.57	121.50	2	236,838	0.00%
2021/09/14	25.1	124.73	26	119.06	117.50	-1	237,316	0.00%
2021/09/13	36	126.97	42	126.51	124.50	-6	237,488	0.00%
2021/09/10	29	122.66	29	121.48	125.50	0	246,873	0.00%
2021/09/09	6	121.25	8	120.63	121.50	-2	257,351	0.00%
2021/09/08	30	121.35	27	120.37	122.00	3	263,381	0.00%
2021/09/07	177	120.92	122	120.68	120.50	55	272,442	0.02%	大買/大賣/
2021/09/06	13.2	117.30	10	115.70	113.00	3.2	276,298	0.00%
2021/09/03	37	122.08	23	121.26	120.50	14	281,059	0.00%
2021/09/02	31.1	125.11	24	125.38	126.00	7	284,216	0.00%
2021/09/01	37.3	128.27	100	127.67	125.00	-62.7	287,620	-0.02%
2021/08/31	8	135.63	6	132.00	133.50	2	289,436	0.00%
2021/08/30	1	136.00	1,007.9	138.49	136.00	-1,006.9	296,177	-0.34%	大賣/鉅額交易
2021/08/27	1,028.1	137.62	22	138.48	137.00	1,006.1	301,757	0.33%	大買/鉅額交易
2021/08/26	20	136.60	21	137.38	140.00	-1	307,355	0.00%
2021/08/25	32	135.67	27	136.37	138.50	5	313,162	0.00%
2021/08/24	91	140.18	55	137.51	134.50	36	317,742	0.01%
2021/08/23	80	139.39	113	140.57	139.50	-33	322,119	-0.01%	大賣/
2021/08/20	45	128.54	87	128.30	130.50	-42	325,644	-0.01%
2021/08/19	3,347.2	130.01	4,638	131.49	126.50	-1,290.8	335,133	-0.39%	大買/大賣/鉅額交易
2021/08/18	4,335	136.44	3,037.6	136.41	136.50	1,297.4	341,307	0.38%	大買/大賣/鉅額交易
2021/08/17	61.2	126.93	59	127.00	124.50	2.2	345,747	0.00%
2021/08/16	4,668.1	131.79	4,664.3	131.63	126.00	3.8	353,207	0.00%	大買/大賣/
2021/08/13	102.2	135.31	105.3	136.85	133.00	-3.1	356,926	0.00%	大買/大賣/
2021/08/12	34	126.29	43	128.50	133.50	-9	361,288	0.00%
2021/08/11	0	0.00	2	122.00	125.00	-2	362,298	0.00%
2021/08/10	12	129.67	1	130.00	130.00	11	366,350	0.00%
2021/08/09	0	0.00	4	134.50	132.50	-4	375,355	0.00%
2021/08/06	23	132.50	2	132.50	131.00	21	385,819	0.01%
2021/08/03	0.1	122.00	2	126.00	126.00	-1.9	409,286	0.00%
2021/08/02	5	115.00	2.1	119.10	120.00	3	416,150	0.00%
2021/07/30	3.4	123.85	0	0.00	117.00	3.4	423,521	0.00%
2021/07/29	0	0.00	7	126.00	129.50	-7	430,617	0.00%
2021/07/28	104.1	117.10	6,099.2	121.86	118.00	-5,995.2	438,242	-1.37%	大買/大賣/鉅額交易
2021/07/27	9,653.5	122.69	3,642.6	123.48	122.50	6,010.9	443,452	1.36%	大買/大賣/鉅額交易
2021/07/26	35.3	142.19	27	141.44	136.00	8.2	443,188	0.00%
2021/07/23	597	146.76	4,005.2	142.61	145.50	-3,408.2	444,634	-0.77%	大買/大賣/鉅額交易
2021/07/22	2,852.2	138.72	2,641.7	144.61	140.50	210.5	444,272	0.05%	大買/大賣/鉅額交易
2021/07/21	3,308.2	154.30	2,254	175.65	153.50	1,054.2	443,347	0.24%	大買/大賣/鉅額交易
2021/07/20	2,236.4	170.77	3,413	181.72	170.50	-1,176.7	438,485	-0.27%	大買/大賣/鉅額交易
2021/07/19	3,297	189.30	3,103	193.32	188.00	194	437,498	0.04%	大買/大賣/鉅額交易
2021/07/16	5,761.2	190.86	4,771	189.40	188.00	990.2	431,890	0.23%	大買/大賣/鉅額交易
2021/07/15	2,036	178.86	4,071.3	170.39	179.00	-2,035.3	421,928	-0.48%	大買/大賣/鉅額交易
2021/07/14	6,774.6	164.46	2,783.9	164.35	163.00	3,990.7	415,579	0.96%	大買/大賣/鉅額交易
2021/07/13	1,538.1	187.72	1,524	187.32	176.00	14.1	404,074	0.00%	大買/大賣/
2021/07/12	3,329	199.97	3,399.7	200.48	195.50	-70.7	395,926	-0.02%	大買/大賣/
2021/07/09	242.7	211.09	2,612	209.50	195.50	-2,369.3	387,845	-0.61%	大買/大賣/鉅額交易
2021/07/08	2,886	212.67	1,215.2	213.90	216.50	1,670.8	379,248	0.44%	大買/大賣/鉅額交易
2021/07/07	5,006.4	212.86	5,405.2	216.16	210.00	-398.8	368,918	-0.11%	大買/大賣/鉅額交易
2021/07/06	4,557	215.65	3,352.3	215.76	216.50	1,204.7	359,596	0.34%	大買/大賣/鉅額交易
2021/07/05	10.2	189.94	4.6	186.37	197.00	5.7	353,712	0.00%
2021/07/02	11.3	191.48	4	191.88	191.00	7.3	356,844	0.00%
2021/07/01	2.3	192.32	19	196.71	196.00	-16.8	356,879	0.00%
2021/06/30	42.7	170.88	10.5	176.56	182.50	32.2	356,519	0.01%
2021/06/29	42.2	166.33	4.1	164.86	166.00	38.1	356,354	0.01%
2021/06/28	2	163.75	20	162.30	166.00	-18	356,036	-0.01%
2021/06/25	6.3	149.65	5	152.40	151.00	1.3	355,308	0.00%
2021/06/24	2	141.00	2	148.75	149.00	0	355,062	0.00%
2021/06/23	31.3	142.39	16.3	140.33	139.50	15	354,532	0.00%
2021/06/22	12.1	155.97	4.1	160.46	154.50	8	353,074	0.00%
2021/06/21	4,500.7	159.66	4,506	160.32	158.50	-5.3	352,224	0.00%	大買/大賣/
2021/06/18	963.1	147.87	3,363	141.55	149.50	-2,399.9	343,265	-0.70%	大買/大賣/鉅額交易
2021/06/17	2,484.1	134.16	2,515	130.39	140.50	-30.9	335,123	-0.01%	大買/大賣/
2021/06/16	10,147.7	134.43	10,677	134.55	130.00	-529.3	333,803	-0.16%	大買/大賣/鉅額交易
2021/06/15	3,081	127.40	2,492.6	118.73	127.50	588.4	325,696	0.18%	大買/大賣/鉅額交易
2021/06/11	7,629	114.91	6,882	113.92	116.00	747	322,158	0.23%	大買/大賣/鉅額交易
2021/06/09	1,671	113.65	2,439	115.73	113.00	-768	317,997	-0.24%	大買/大賣/鉅額交易
2021/06/08	2,437	112.40	41	111.63	114.50	2,396	317,367	0.75%	大買/鉅額交易
2021/06/07	1,804.1	112.22	4,220	115.27	107.00	-2,415.9	316,138	-0.76%	大買/大賣/鉅額交易
2021/06/04	2,455	116.05	2,459.3	113.85	115.50	-4.3	310,473	0.00%	大買/大賣/
2021/06/03	2,652	114.46	253	112.75	112.50	2,399	305,815	0.78%	大買/大賣/鉅額交易
2021/06/02	3,124	112.04	5,915	113.41	111.00	-2,791	300,491	-0.93%	大買/大賣/鉅額交易
2021/06/01	2,851	107.31	1,267.5	105.62	112.50	1,583.5	294,111	0.54%	大買/大賣/鉅額交易
2021/05/31	1,445	104.09	2,235.3	110.54	102.50	-790.3	289,013	-0.27%	大買/大賣/鉅額交易
2021/05/28	2,117.5	108.33	2,100.1	105.87	108.00	17.5	284,171	0.01%	大買/大賣/
2021/05/27	2,237	101.43	2,306	100.75	103.00	-69	282,340	-0.02%	大買/大賣/
2021/05/26	2,386	97.05	327.9	92.36	98.80	2,058.2	273,176	0.75%	大買/大賣/鉅額交易
2021/05/25	142.3	91.71	258	91.76	91.00	-115.8	264,602	-0.04%	大買/大賣/鉅額交易
2021/05/24	335	94.22	229	94.72	93.10	106	258,762	0.04%	大買/大賣/鉅額交易
2021/05/21	76	90.04	1,674.3	87.11	91.80	-1,598.3	254,732	-0.63%	大賣/鉅額交易
2021/05/20	1,991	83.75	710	81.86	83.50	1,281	249,501	0.51%	大買/大賣/鉅額交易
2021/05/19	468	79.82	142	77.31	80.50	326	240,679	0.14%	大買/大賣/鉅額交易
2021/05/18	203	70.72	204	70.45	73.20	-1	240,357	0.00%	大買/大賣/
2021/05/17	3,243	66.95	5,799	68.50	66.60	-2,556	239,398	-1.07%	大買/大賣/鉅額交易
2021/05/14	2,730.3	72.22	1,549.2	81.64	74.00	1,181.1	231,834	0.51%	大買/大賣/鉅額交易
2021/05/13	2,136.6	79.45	737.1	80.17	79.20	1,399.5	223,617	0.63%	大買/大賣/鉅額交易
2021/05/12	240	93.96	219.1	90.83	87.90	20.9	219,837	0.01%	大買/大賣/
2021/05/11	321.2	100.50	2,685	98.16	97.60	-2,363.8	217,333	-1.09%	大買/大賣/鉅額交易
2021/05/10	2,614	100.14	1,883	92.39	100.50	731	211,021	0.35%	大買/大賣/鉅額交易
2021/05/07	1,746	88.82	59.1	87.61	91.50	1,686.9	205,669	0.82%	大買/鉅額交易
2021/05/06	151	88.66	185	86.71	84.30	-34	199,980	-0.02%	大買/大賣/
2021/05/05	245.1	82.59	179	83.80	87.00	66.1	194,188	0.03%	大買/大賣/
2021/05/04	176	86.04	1,564	86.81	80.00	-1,388	188,143	-0.74%	大買/大賣/鉅額交易
2021/05/03	1,935	87.69	589	87.51	87.70	1,346	178,164	0.76%	大買/大賣/鉅額交易
2021/04/29	1,314	76.83	1,269	79.57	79.80	45	176,200	0.03%	大買/大賣/
2021/04/28	161	75.66	179.1	75.25	75.00	-18.1	175,065	-0.01%	大買/大賣/
2021/04/27	76	71.42	88	71.29	72.00	-12	173,347	-0.01%
2021/04/26	46	65.76	126	66.11	66.40	-80	173,132	-0.05%	大賣/
2021/04/23	714	60.06	656	59.95	60.40	58	171,013	0.03%	大買/大賣/
2021/04/22	6	58.00	5	59.60	59.60	1	164,496	0.00%
2021/04/21	0	0.00	3	62.20	62.70	-3	164,016	0.00%
2021/04/20	0	0.00	1	54.40	57.00	-1	164,103	0.00%
2021/04/19	0	0.00	3.3	55.23	55.00	-3.3	164,405	0.00%
2021/04/16	0	0.00	2	49.55	50.60	-2	164,100	0.00%
2021/04/15	0	0.00	24	46.90	46.70	-24	164,510	-0.01%
2021/04/14	0	0.00	3	46.08	45.50	-3	164,583	0.00%
2021/04/13	0	0.00	10	46.34	44.80	-10	164,633	-0.01%
2021/04/12	2	46.10	8.5	45.52	46.10	-6.5	164,629	0.00%
2021/04/09	11.5	42.42	25	41.74	42.75	-13.5	165,508	-0.01%
2021/04/08	89	46.64	28	46.62	46.20	61	166,041	0.04%
2021/04/07	31.1	46.04	14	44.69	46.35	17.1	163,315	0.01%
2021/04/06	31	42.20	103.1	41.20	44.15	-72.1	167,064	-0.04%	大賣/
2021/04/01	46	39.78	86	39.23	40.15	-40	166,929	-0.02%
2021/03/31	22	37.50	101	37.47	37.70	-79	168,610	-0.05%	大賣/
2021/03/30	16.1	35.28	19	34.87	35.40	-2.9	170,852	0.00%
2021/03/29	11	35.48	28	35.22	35.25	-17	173,799	-0.01%
2021/03/26	7	33.70	33	33.29	34.00	-26	177,613	-0.01%
2021/03/25	56	33.18	224	32.88	32.50	-168	180,526	-0.09%	大賣/鉅額交易
2021/03/24	20	33.47	4	33.70	33.80	16	183,190	0.01%
2021/03/23	88	34.04	35	34.77	33.50	53	183,605	0.03%
2021/03/22	196	35.65	2,212	35.79	35.85	-2,016	183,839	-1.10%	大買/大賣/鉅額交易
2021/03/19	2,095	32.57	2,080.3	31.73	32.60	14.8	183,461	0.01%	大買/大賣/
2021/03/18	1,968	31.71	1,694	31.73	31.90	274	179,519	0.15%	大買/大賣/鉅額交易
2021/03/17	1,677	30.93	1,399.5	30.37	31.30	277.5	178,101	0.16%	大買/大賣/鉅額交易
2021/03/16	1,711	30.15	2,226	30.96	30.05	-515	175,723	-0.29%	大買/大賣/鉅額交易
2021/03/15	2,153	30.76	305	30.02	31.30	1,848	173,929	1.06%	大買/大賣/鉅額交易
2021/03/12	188	29.04	88	29.12	29.15	100	171,598	0.06%	大買/
2021/03/11	589	28.57	655	28.54	28.10	-66	167,339	-0.04%	大買/大賣/
2021/03/10	1,773	28.39	4,219.5	27.67	28.00	-2,446.5	164,597	-1.49%	大買/大賣/鉅額交易
2021/03/09	3,245	27.15	3,050	26.88	27.60	195	162,088	0.12%	大買/大賣/鉅額交易
2021/03/08	2,748	26.95	473	27.05	26.80	2,275	160,756	1.42%	大買/大賣/鉅額交易
2021/03/05	17	26.29	12	25.99	26.05	5	159,337	0.00%
2021/03/04	21	26.90	1,831	27.12	26.60	-1,810	158,383	-1.14%	大賣/鉅額交易
2021/03/03	2,046	27.24	228	27.05	27.60	1,818	157,418	1.15%	大買/大賣/鉅額交易
2021/03/02	1,383	27.61	5,022	28.86	27.10	-3,639	155,628	-2.34%	大買/大賣/鉅額交易
2021/02/26	3,883	28.69	2,413.5	27.93	29.00	1,469.5	151,002	0.97%	大買/大賣/鉅額交易
2021/02/25	2,662	28.65	495	28.37	28.50	2,167	148,592	1.46%	大買/大賣/鉅額交易
2021/02/24	455	28.93	533	28.69	27.90	-78	146,173	-0.05%	大買/大賣/
2021/02/23	309	28.46	236.5	28.82	28.25	72.5	142,744	0.05%	大買/大賣/
2021/02/22	23	27.99	2,681	28.15	28.15	-2,658	136,924	-1.94%	大賣/鉅額交易
2021/02/19	3,131	25.01	649	25.26	25.60	2,482	134,800	1.84%	大買/大賣/鉅額交易
2021/02/18	261	24.96	2,587	24.33	25.55	-2,326	132,533	-1.76%	大買/大賣/鉅額交易
2021/02/17	3,021	23.39	618.1	22.89	23.65	2,402.9	127,312	1.89%	大買/大賣/鉅額交易
2021/02/05	169	21.89	2,407	22.10	21.50	-2,238	124,684	-1.79%	大買/大賣/鉅額交易
2021/02/04	2,636	21.85	15	21.83	21.95	2,621	124,262	2.11%	大買/鉅額交易
2021/02/03	244	21.28	462	21.24	21.60	-218	123,587	-0.18%	大買/大賣/鉅額交易
2021/02/02	249	19.93	83	19.52	20.95	166	119,774	0.14%	大買/鉅額交易
2021/02/01	95	19.20	11	19.10	19.05	84	118,145	0.07%
2021/01/29	227	20.89	511	20.08	19.75	-284	116,569	-0.24%	大買/大賣/鉅額交易
2021/01/28	173.5	20.42	153	20.88	20.70	20.5	115,488	0.02%	大買/大賣/
2021/01/27	1,380	21.06	1,377	21.09	20.80	3	114,260	0.00%	大買/大賣/
2021/01/26	484	22.40	480	22.48	21.60	4	112,583	0.00%	大買/大賣/
2021/01/25	515	23.13	644	23.28	23.00	-129	110,642	-0.12%	大買/大賣/鉅額交易
2021/01/22	223	21.48	215	21.56	22.60	8	108,188	0.01%	大買/大賣/
2021/01/21	555	21.03	426	21.02	20.85	129	105,576	0.12%	大買/大賣/鉅額交易
2021/01/20	558	20.58	538	20.73	20.20	20	101,734	0.02%	大買/大賣/
2021/01/19	512.1	23.49	454.8	24.52	21.85	57.3	97,764	0.06%	大買/大賣/
2021/01/18	0	0.00	2.2	22.88	23.80	-2.2	93,141	0.00%
2021/01/15	2	23.35	0	0.00	23.35	2	92,675	0.00%
2021/01/14	0	0.00	10	26.40	25.90	-10	92,322	-0.01%
2021/01/13	3	24.55	1	24.50	24.00	2	91,662	0.00%
2021/01/12	7.8	25.98	0	0.00	25.70	7.8	90,925	0.01%
2021/01/11	5	28.40	0	0.00	28.55	5	90,036	0.01%
2021/01/08	3	26.40	0.3	27.15	27.30	2.8	89,573	0.00%
2021/01/07	0	0.00	1.5	25.95	25.95	-1.5	88,545	0.00%
2021/01/06	5.6	30.91	1	30.90	28.80	4.6	87,849	0.01%
2021/01/05	2.8	31.30	0	0.00	32.00	2.8	87,095	0.00%
2021/01/04	6.2	31.20	17.5	30.99	32.15	-11.3	86,404	-0.01%
2020/12/31	13	28.38	13.1	27.98	29.25	-0.1	84,864	0.00%
2020/12/30	21.3	27.20	36	26.44	27.50	-14.7	83,413	-0.02%
2020/12/29	240	25.91	227.5	27.64	27.90	12.5	81,779	0.02%	大買/大賣/
2020/12/28	12	24.63	10	25.40	25.40	2	76,844	0.00%
2020/12/25	16	22.75	172	23.10	23.10	-156	75,571	-0.21%	大賣/鉅額交易
2020/12/24	387.1	20.26	196.1	21.21	21.00	191	72,724	0.26%	大買/大賣/鉅額交易
2020/12/23	211.1	18.10	266.5	18.45	20.40	-55.5	69,285	-0.08%	大買/大賣/
2020/12/22	303	19.38	253	19.59	18.55	50	65,900	0.08%	大買/大賣/
2020/12/21	235	17.74	21	18.40	18.95	214	61,267	0.35%	大買/鉅額交易
2020/12/18	0	0.00	77	16.70	17.25	-77	57,813	-0.13%
2020/12/17	8	15.52	70	15.73	15.70	-62	54,615	-0.11%
2020/12/16	57	15.84	43	15.84	15.85	14	53,429	0.03%
2020/12/15	32	15.59	8	15.86	15.55	24	51,443	0.05%
2020/12/14	8	14.21	17	14.89	15.05	-9	47,680	-0.02%
2020/12/11	36	13.93	2	13.70	13.70	34	45,914	0.07%
2020/12/10	4	14.43	3	14.55	14.35	1	44,395	0.00%
2020/12/09	4	14.13	80	14.32	14.40	-76	43,318	-0.18%
2020/12/08	60	13.89	7	13.43	14.05	53	41,790	0.13%
2020/12/04	28	12.73	0	0.00	12.85	28	39,614	0.07%
2020/12/03	15	12.80	0	0.00	12.75	15	39,836	0.04%
2020/12/01	42	12.92	0	0.00	13.05	42	39,773	0.11%
2020/11/30	12	13.46	0	0.00	13.25	12	39,186	0.03%
2020/11/27	3	13.60	0	0.00	13.60	3	38,799	0.01%
2020/11/26	18	13.44	39	13.73	13.55	-21	39,024	-0.05%
2020/11/25	58	13.38	51	13.49	13.60	7	37,940	0.02%
2020/11/24	2	13.10	0	0.00	13.05	2	36,503	0.01%
2020/11/23	11	12.90	2	12.85	13.00	9	36,077	0.02%
2020/11/20	5	12.75	0	0.00	12.80	5	36,061	0.01%
2020/11/19	12	12.88	0	0.00	12.75	12	35,891	0.03%
2020/11/18	23	12.56	8	12.98	13.00	15	35,285	0.04%
2020/11/17	1	12.40	2	12.30	12.50	-1	34,088	0.00%
2020/11/16	11	12.47	15	12.67	12.50	-4	33,507	-0.01%
2020/11/13	15	12.55	30	12.71	12.50	-15	32,987	-0.05%
2020/11/12	66	12.59	20	12.50	12.35	46	32,192	0.14%
2020/11/11	44	12.83	60	13.17	13.55	-16	31,069	-0.05%
2020/11/10	54	13.36	176	14.10	13.60	-122	29,680	-0.41%	大賣/鉅額交易
2020/11/09	209	14.07	26.8	13.12	14.10	182.2	27,977	0.65%	大買/鉅額交易
2020/11/06	27	12.78	92	12.39	12.90	-65	26,436	-0.25%
2020/11/05	80	12.25	125	12.38	12.25	-45	25,773	-0.17%	大賣/
2020/11/04	127	12.16	17	12.29	12.50	110	25,082	0.44%	大買/鉅額交易
2020/11/03	2	11.80	12	11.80	11.75	-10	24,036	-0.04%
2020/11/02	0	0.00	2	11.70	11.60	-2	23,624	-0.01%
2020/10/30	0	0.00	5	11.53	11.50	-5	23,097	-0.02%
2020/10/29	0	0.00	35	11.21	11.60	-35	22,271	-0.16%
2020/10/28	10	11.60	3	11.45	11.45	7	21,599	0.03%
2020/10/27	13	11.76	16	11.68	12.00	-3	20,898	-0.01%
2020/10/26	19	12.08	11	11.93	12.10	8	19,703	0.04%
2020/10/23	0	0.00	4	10.95	11.00	-4	17,875	-0.02%
2020/10/20	2	10.65	0	0.00	10.60	2	17,162	0.01%
2020/10/16	0	0.00	0.1	10.35	10.40	-0.1	16,824	0.00%
2020/10/15	0	0.00	10	10.41	10.40	-10	16,513	-0.06%
2020/10/14	10	10.20	0	0.00	10.20	10	16,227	0.06%
2020/09/22	0	0.00	4	9.97	9.97	-4	13,868	-0.03%
2020/09/17	3	9.87	0	0.00	9.91	3	13,429	0.02%
2020/09/16	7	9.83	250	9.81	9.81	-243	13,283	-1.83%	大賣/鉅額交易
2020/09/15	4	10.10	0	0.00	10.20	4	12,987	0.03%
2020/09/14	8	10.29	5	10.29	10.10	3	12,854	0.02%
2020/09/11	4	10.23	6	10.87	10.20	-2	12,460	-0.02%
2020/09/10	3	10.95	0	0.00	10.95	3	11,789	0.03%
2020/09/09	0	0.00	15	11.15	11.30	-15	11,470	-0.13%
2020/09/08	8	11.31	0	0.00	11.25	8	11,174	0.07%
2020/09/07	8	11.94	7	11.77	11.95	1	10,524	0.01%
2020/09/04	5	11.10	5	11.20	11.50	0	9,850	0.00%
2020/09/03	5	10.80	0	0.00	11.05	5	9,363	0.05%
2020/09/02	4	10.65	4	10.63	11.00	0	8,900	0.00%
2020/09/01	1	10.50	4	10.50	10.60	-3	8,377	-0.04%
2020/08/28	3	9.10	1	9.30	9.21	2	7,152	0.03%
2020/08/27	14	9.42	0	0.00	9.36	14	6,942	0.20%
2020/08/26	17	9.53	0	0.00	9.61	17	6,374	0.27%
2020/08/25	0	0.00	3	8.74	8.74	-3	5,435	-0.06%
2020/08/19	0	0.00	41	8.39	8.24	-41	4,517	-0.91%
2020/08/18	15	8.61	0	0.00	8.43	15	4,353	0.34%
2020/08/14	0	0.00	2	8.59	8.59	-2	3,969	-0.05%
2020/08/13	0	0.00	55	8.03	7.89	-55	3,491	-1.58%
2020/08/12	62	7.70	5	7.43	7.69	57	3,270	1.74%
2020/08/10	23	6.69	3	6.81	7.10	20	2,437	0.82%
2020/08/07	20	6.52	2	6.41	6.46	18	2,182	0.82%
2020/07/09	0	6.53	0	0.00	6.57	0	3,114	0.00%
2020/06/24	5	6.56	0	0.00	6.54	5	3,136	0.16%
2020/06/15	2	6.35	0	0.00	6.42	2	3,290	0.06%
2020/06/11	2	6.58	0	0.00	6.54	2	3,348	0.06%
2020/06/08	0	0.00	4	6.83	6.85	-4	3,438	-0.12%
2020/06/05	0	0.00	2	6.81	6.85	-2	3,400	-0.06%
2020/05/26	0	0.00	0	6.57	6.61	0	3,299	0.00%
2020/05/22	1	6.68	0	0.00	6.68	1	3,282	0.03%
2020/05/14	2	6.44	0	0.00	6.39	2	3,195	0.06%
2020/05/13	0	0.00	5	6.39	6.59	-5	3,177	-0.16%
2020/05/12	5	6.35	0	0.00	6.31	5	3,173	0.16%
2020/04/30	0	0.00	5	6.82	6.77	-5	2,983	-0.17%
2020/04/29	5	6.53	0	0.00	6.79	5	2,847	0.18%
2020/04/23	0	0.00	2	5.40	5.39	-2	2,451	-0.08%
2020/03/19	1	4.77	0	0.00	4.73	1	1,814	0.06%
2020/03/17	1	4.98	0	0.00	4.95	1	1,673	0.06%
2019/12/20	2	7.23	0	0.00	7.23	2	1,330	0.15%
2019/11/11	2	7.51	0	0.00	7.51	2	1,196	0.17%
2019/09/20	0	0.00	1	7.95	7.90	-1	2,370	-0.04%
2019/09/19	0	0.00	1	7.93	7.93	-1	2,364	-0.04%
2019/09/17	1	7.97	0	0.00	7.88	1	2,358	0.04%
2019/09/06	49	8.05	0	0.00	8.03	49	2,443	2.01%
2019/09/05	1	8.00	0	0.00	8.04	1	2,440	0.04%
2019/08/26	2	7.88	0	0.00	7.88	2	2,448	0.08%
2019/08/06	0	0.00	4	8.21	8.37	-4	2,422	-0.17%
2019/07/24	0	0.00	8	8.89	8.90	-8	2,326	-0.34%
2019/07/23	1	9.00	0	0.00	8.98	1	2,286	0.04%
2019/07/18	2	8.97	0	0.00	9.01	2	1,940	0.10%
2019/07/05	1	8.60	0	0.00	8.51	1	1,706	0.06%
2019/05/17	0	0.00	5	7.95	7.96	-5	1,875	-0.27%
2019/04/16	5	8.85	0	0.00	8.82	5	1,650	0.30%
2019/04/08	0	0.00	0.1	8.65	8.70	-0.1	1,657	0.00%
2019/04/03	0	0.00	5	8.62	8.64	-5	1,659	-0.30%
2019/03/22	0	0.00	5	8.85	8.84	-5	1,906	-0.26%
2019/03/07	0	0.00	16	9.03	8.99	-16	2,225	-0.72%
2019/02/25	5	9.08	0	0.00	9.12	5	2,357	0.21%
2019/02/22	0	0.00	2	9.00	8.95	-2	2,319	-0.09%
2019/01/28	10	8.99	0	0.00	8.99	10	2,422	0.41%
2019/01/21	63	8.82	0	0.00	8.88	63	2,596	2.43%
2018/12/27	22	8.72	0	0.00	8.75	22	3,225	0.68%
2018/12/24	60	8.96	0	0.00	8.98	60	3,153	1.90%
2018/12/22	3	8.99	0	0.00	8.99	3	3,154	0.10%
2018/12/20	3	9.20	0	0.00	9.12	3	3,201	0.09%
2018/12/06	30	8.98	0	0.00	8.82	30	2,845	1.05%
2018/12/05	4	8.92	0	0.00	9.00	4	2,831	0.14%
2018/12/04	0	0.00	5	9.01	9.06	-5	2,838	-0.18%
2018/12/03	5	8.92	0	0.00	9.00	5	2,786	0.18%
2018/10/31	0	0.00	24	8.36	8.54	-24	2,594	-0.92%
2018/10/24	0	0.00	4	8.64	8.68	-4	2,496	-0.16%
2018/10/23	4	8.78	0	0.00	8.66	4	2,480	0.16%
2018/10/22	0	0.00	4	8.90	8.90	-4	2,451	-0.16%
2018/10/19	6	8.71	0	0.00	8.72	6	2,364	0.25%
2018/10/18	3	8.37	0	0.00	8.37	3	2,252	0.13%
2018/10/17	0	0.00	43	7.54	7.61	-43	2,183	-1.97%
2018/10/12	7	7.41	0	0.00	7.43	7	2,212	0.32%
2018/09/27	1	8.81	0	0.00	8.82	1	2,140	0.05%
2018/09/25	3	8.66	0	0.00	8.65	3	2,112	0.14%
2018/09/18	0	0.00	14	8.75	8.77	-14	2,323	-0.60%
2018/09/06	20	8.60	4	8.57	8.56	16	2,577	0.62%
2018/09/04	0	0.00	2	8.68	8.68	-2	2,828	-0.07%
2018/08/24	1	8.87	0	0.00	8.85	1	3,323	0.03%
2018/08/21	2	8.69	0	0.00	8.69	2	3,508	0.06%
2018/08/16	1	8.45	0	0.00	8.41	1	3,620	0.03%
2018/08/14	1	8.59	0	0.00	8.63	1	3,676	0.03%
2018/08/13	1	8.74	8	8.72	8.62	-7	3,732	-0.19%
2018/08/10	8	9.09	0	0.00	9.08	8	3,700	0.22%
2018/08/08	2	9.34	0	0.00	9.31	2	3,858	0.05%
2018/08/02	2	9.20	0	0.00	9.13	2	4,165	0.05%
2018/08/01	2	9.20	0	0.00	9.28	2	4,198	0.05%
2018/07/18	2	9.06	0	0.00	9.05	2	4,522	0.04%
2018/07/03	2	8.99	0	0.00	8.90	2	4,620	0.04%
2018/06/28	0	0.00	5	8.78	8.80	-5	4,563	-0.11%
2018/06/22	3	9.50	1	9.51	9.47	2	4,403	0.05%
2018/06/15	1	9.85	0	0.00	9.76	1	4,407	0.02%
2018/06/14	8	9.87	0	0.00	9.89	8	4,375	0.18%
2018/06/13	11	9.92	10	9.84	9.79	1	4,379	0.02%
2018/06/12	37	9.77	1	9.81	9.88	36	4,309	0.84%
2018/06/11	15	9.56	0	0.00	9.61	15	4,184	0.36%
2018/06/08	5	9.68	0	0.00	9.60	5	4,190	0.12%
2018/05/23	5	9.43	5	9.43	9.41	0	4,577	0.00%
2018/05/17	1	9.51	0	0.00	9.29	1	4,805	0.02%
2018/05/14	10	9.56	10	9.54	9.61	0	5,161	0.00%
2018/05/04	0	0.00	1	10.40	10.35	-1	4,866	-0.02%
2018/05/03	0	0.00	1	10.40	10.40	-1	4,871	-0.02%
2018/04/30	1	10.40	0	0.00	10.30	1	5,019	0.02%
2018/04/27	1	10.10	0	0.00	10.05	1	4,992	0.02%
2018/04/17	0	0.00	10	10.40	10.35	-10	5,361	-0.19%
2018/04/13	0	0.00	7	10.49	10.60	-7	5,521	-0.13%
2018/04/12	0	0.00	5	10.40	10.35	-5	5,621	-0.09%
2018/04/11	0	0.00	6	10.37	10.35	-6	5,847	-0.10%
2018/03/20	7	10.96	0	0.00	10.90	7	7,639	0.09%
2018/03/13	10	11.10	0	0.00	11.05	10	7,792	0.13%
2018/03/12	5	10.90	5	11.19	11.20	0	7,844	0.00%
2018/03/01	0	0.00	20	10.78	11.30	-20	8,897	-0.22%
2018/02/27	20	10.55	0	0.00	10.40	20	8,617	0.23%
2018/02/09	0	0.00	37	9.54	9.80	-37	8,411	-0.44%
2018/02/06	0.5	10.60	5	11.15	10.60	-4.5	7,923	-0.06%
2018/01/31	0.1	11.55	0	0.00	11.60	0.1	7,987	0.00%
2018/01/25	7	11.70	0	0.00	11.70	7	8,245	0.08%
2018/01/10	2	12.00	0	0.00	12.00	2	8,512	0.02%
2018/01/03	5	12.40	0	0.00	12.15	5	8,162	0.06%
2018/01/02	4	12.04	3	12.33	12.40	1	8,047	0.01%