陽明 (2609)-凱基-大安券商分點個股進出

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
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525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-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/11/22	2.1	77.95	6.1	77.90	77.50	-4	50,914	-0.01%
2024/11/21	6.1	78.63	10.4	78.86	79.30	-4.3	49,840	-0.01%
2024/11/20	18.4	77.10	30	77.12	77.10	-11.6	47,911	-0.02%
2024/11/19	3.6	73.76	3	74.14	74.70	0.6	45,259	0.00%
2024/11/18	1	72.10	24	72.40	72.10	-23	44,245	-0.05%
2024/11/15	8	72.66	22	72.58	72.20	-14	43,790	-0.03%
2024/11/14	9	71.53	1	70.90	70.80	8	43,333	0.02%
2024/11/13	6	71.53	0	0.00	71.30	6	43,608	0.01%
2024/11/12	5	72.58	3	72.73	72.10	2	43,460	0.00%
2024/11/11	1.5	71.12	1	71.20	71.80	0.5	42,627	0.00%
2024/11/08	21.6	72.10	41	71.78	71.50	-19.5	42,920	-0.05%
2024/11/07	14	69.80	15	69.37	69.70	-1	42,580	0.00%
2024/11/06	17	70.36	2	70.60	70.80	15	42,602	0.04%
2024/11/05	4	69.55	11	70.10	70.70	-7	42,786	-0.02%
2024/11/04	7	69.41	1	68.10	68.10	6	42,648	0.01%
2024/11/01	12	69.10	21	69.03	70.00	-9	42,594	-0.02%
2024/10/30	2	66.45	3	67.20	66.40	-1	42,286	0.00%
2024/10/29	1	66.80	1	66.80	66.20	0	42,605	0.00%
2024/10/28	12	68.55	1	67.70	68.10	11	42,856	0.03%
2024/10/25	4	67.75	0	0.00	67.80	4	43,058	0.01%
2024/10/24	4	67.35	4	67.45	67.30	0	43,163	0.00%
2024/10/23	1	68.30	1	68.30	68.50	0	43,207	0.00%
2024/10/22	1	68.40	4	68.43	67.80	-3	43,583	-0.01%
2024/10/21	5	67.40	8	68.23	68.40	-3	43,713	-0.01%
2024/10/18	2	66.00	1	65.80	65.90	1	43,601	0.00%
2024/10/17	4.1	65.35	13	65.48	65.50	-8.9	43,452	-0.02%
2024/10/16	2	63.70	1.1	63.45	63.70	0.9	43,457	0.00%
2024/10/15	1	63.30	1	63.80	63.10	0	43,630	0.00%
2024/10/14	0	0.00	4	63.30	63.30	-4	44,213	-0.01%
2024/10/11	1	63.00	1	63.60	62.80	0	44,576	0.00%
2024/10/09	13.1	62.25	5.8	62.49	62.50	7.3	44,650	0.02%
2024/10/08	1	63.80	1	63.70	63.50	0	44,723	0.00%
2024/10/07	5	63.58	0	0.00	64.10	5	45,386	0.01%
2024/10/04	21.1	64.09	1	64.00	64.10	20.1	46,296	0.04%
2024/10/01	9	70.51	3	71.30	70.50	6	45,420	0.01%
2024/09/30	15	69.63	15.3	70.49	69.00	-0.3	45,132	0.00%
2024/09/27	21	72.40	24	72.13	72.90	-3	44,635	-0.01%
2024/09/26	27.3	72.94	19.2	72.77	70.90	8.1	43,684	0.02%
2024/09/25	17.8	69.05	23	68.51	70.40	-5.2	41,313	-0.01%
2024/09/24	5	67.24	14.1	67.63	67.60	-9.1	39,564	-0.02%
2024/09/23	0	0.00	7.1	64.01	64.50	-7.1	37,671	-0.02%
2024/09/20	0	0.00	3	63.60	63.60	-3	38,079	-0.01%
2024/09/19	0	0.00	5.5	63.05	63.40	-5.5	38,812	-0.01%
2024/09/16	11	61.58	3	61.80	61.70	8	41,761	0.02%
2024/09/13	0	0.00	1.1	62.40	62.40	-1.1	42,555	0.00%
2024/09/12	7	62.20	7	62.31	62.00	0	43,986	0.00%
2024/09/11	1	60.30	15	61.20	61.30	-14	44,485	-0.03%
2024/09/10	3	60.00	0	0.00	59.80	3	45,909	0.01%
2024/09/09	2	60.80	0	0.00	60.60	2	48,201	0.00%
2024/09/06	0	0.00	1	61.80	62.10	-1	50,370	0.00%
2024/09/05	2.1	61.05	4	61.65	61.50	-1.9	54,137	0.00%
2024/09/04	4	60.10	0	0.00	60.70	4	59,230	0.01%
2024/09/03	2	62.20	1	62.90	61.80	1	62,553	0.00%
2024/09/02	16	62.88	0	0.00	62.30	16	67,649	0.02%
2024/08/30	2	63.70	7	64.19	64.50	-5	71,442	-0.01%
2024/08/29	5	62.50	0	0.00	62.90	5	72,503	0.01%
2024/08/28	5	62.70	20	62.55	62.60	-15	75,295	-0.02%
2024/08/27	6.1	62.82	0	0.00	62.70	6.1	80,365	0.01%
2024/08/26	0	0.00	3	65.13	64.20	-3	80,319	0.00%
2024/08/23	2	63.75	0	0.00	63.60	2	80,354	0.00%
2024/08/22	0	0.00	1	63.70	63.70	-1	80,874	0.00%
2024/08/21	6	64.12	1	63.10	63.70	5	81,654	0.01%
2024/08/20	13	63.94	5	64.24	63.70	8	81,682	0.01%
2024/08/19	5	63.90	0	0.00	63.70	5	81,476	0.01%
2024/08/16	2	64.10	3	64.30	63.80	-1	81,622	0.00%
2024/08/15	1	63.60	5.1	63.51	63.80	-4.1	81,353	-0.01%
2024/08/14	0	0.00	10	61.82	61.60	-10	80,912	-0.01%
2024/08/13	2.1	62.27	0	0.00	61.80	2.1	81,032	0.00%
2024/08/12	12	62.20	20	61.87	63.50	-8	85,062	-0.01%
2024/08/09	7	60.71	0	0.00	60.80	7	87,798	0.01%
2024/08/08	2	61.85	1	62.50	61.20	1	94,830	0.00%
2024/08/07	75	63.03	77	62.16	63.60	-2	98,810	0.00%
2024/08/06	17	62.51	11.1	62.26	61.10	5.9	104,523	0.01%
2024/08/05	13.1	61.32	7	60.76	60.00	6.1	106,461	0.01%
2024/08/02	8	64.33	9	65.18	64.10	-1	106,869	0.00%
2024/08/01	9	64.39	9.1	64.67	64.60	-0.1	107,135	0.00%
2024/07/31	1	63.50	1	63.10	63.40	0	107,083	0.00%
2024/07/30	0	0.00	2	61.30	62.30	-2	107,424	0.00%
2024/07/29	0	0.00	2	60.25	60.00	-2	108,143	0.00%
2024/07/26	2	59.05	7	58.90	60.30	-5	109,053	0.00%
2024/07/23	12	60.98	4	60.65	60.80	8	111,862	0.01%
2024/07/22	9	58.53	3	58.23	58.60	6	114,730	0.01%
2024/07/19	7	60.36	0	0.00	60.20	7	114,172	0.01%
2024/07/18	24	61.88	21	62.12	61.80	3	114,049	0.00%
2024/07/17	3	61.83	0	0.00	61.90	3	113,909	0.00%
2024/07/16	29	62.65	39	63.41	62.40	-10	114,301	-0.01%
2024/07/15	1	63.00	2	63.00	63.10	-1	114,770	0.00%
2024/07/12	3.1	63.93	3	64.20	64.00	0.1	114,184	0.00%
2024/07/11	8	65.24	9	65.57	65.10	-1	113,780	0.00%
2024/07/10	1	66.00	3	66.27	65.10	-2	113,798	0.00%
2024/07/09	22	66.04	1	65.70	65.20	21	113,470	0.02%
2024/07/08	14.1	67.67	62	67.55	67.50	-47.9	112,626	-0.04%
2024/07/05	4	73.23	20	73.19	72.30	-16	111,216	-0.01%
2024/07/04	6.2	74.41	11	74.03	73.80	-4.8	110,779	0.00%
2024/07/03	5	74.80	4	75.43	74.80	1	110,428	0.00%
2024/07/02	7	73.80	2.1	73.95	74.10	4.9	109,694	0.00%
2024/07/01	4	75.13	4	73.55	73.70	0	109,279	0.00%
2024/06/28	1	75.10	12	74.27	74.60	-11	108,377	-0.01%
2024/06/27	3	75.83	5	75.30	75.20	-2	107,922	0.00%
2024/06/26	16	75.46	3	74.90	75.00	13	107,423	0.01%
2024/06/25	18.5	75.28	23	75.27	76.50	-4.6	106,758	0.00%
2024/06/24	2	74.50	0	0.00	74.20	2	105,780	0.00%
2024/06/21	75.6	77.22	58	76.81	75.90	17.6	105,449	0.02%
2024/06/20	64	76.22	49	76.70	76.70	15	103,009	0.01%
2024/06/19	3	74.33	4.1	76.44	75.00	-1.1	102,277	0.00%
2024/06/18	16	74.48	15	74.21	74.10	1	100,961	0.00%
2024/06/17	9.1	73.86	8	74.41	73.70	1.1	100,571	0.00%
2024/06/14	11	73.60	13	73.71	75.40	-2	99,141	0.00%
2024/06/13	31	73.48	54	73.50	72.40	-23	97,069	-0.02%
2024/06/12	55	71.43	52	71.92	70.90	3	95,585	0.00%
2024/06/11	80	78.33	117	81.90	74.70	-37	92,009	-0.04%	大賣/
2024/06/07	73.1	83.11	72.5	83.32	82.90	0.6	87,019	0.00%
2024/06/06	117.4	83.27	89	83.13	83.70	28.4	83,616	0.03%	大買/
2024/06/05	44.7	79.80	72.2	80.67	80.40	-27.5	78,688	-0.03%
2024/06/04	14.7	75.83	8	75.39	75.70	6.7	75,295	0.01%
2024/06/03	19	73.67	19.3	74.77	75.90	-0.3	74,088	0.00%
2024/05/31	104.1	77.77	81	76.78	71.50	23.1	71,518	0.03%	大買/
2024/05/30	10	77.74	22	78.64	78.30	-12	66,738	-0.02%
2024/05/29	18.7	78.63	9	78.07	77.20	9.7	66,931	0.01%
2024/05/28	40.1	79.26	7.5	79.42	79.50	32.6	66,688	0.05%
2024/05/27	11	77.27	4	76.58	78.30	7	66,564	0.01%
2024/05/24	0	0.00	6	73.43	73.50	-6	66,061	-0.01%
2024/05/23	2	71.60	5	72.10	71.30	-3	65,927	0.00%
2024/05/22	0.5	72.00	6	71.68	72.00	-5.5	66,285	-0.01%
2024/05/21	2	71.15	2	71.25	71.40	0	67,030	0.00%
2024/05/20	0	0.00	2	72.35	72.50	-2	67,811	0.00%
2024/05/17	3.5	71.47	2	71.75	71.00	1.5	67,821	0.00%
2024/05/16	59	73.85	89.2	73.84	74.10	-30.2	67,308	-0.04%
2024/05/15	45	71.03	58.2	70.38	71.40	-13.2	62,532	-0.02%
2024/05/14	98.1	70.81	68.5	70.42	71.30	29.6	59,266	0.05%
2024/05/13	22	66.33	55	66.48	66.60	-33	51,583	-0.06%
2024/05/10	39	58.09	53	58.98	60.60	-14	47,517	-0.03%
2024/05/09	15.5	54.43	47	54.05	55.10	-31.6	41,522	-0.08%
2024/05/08	24	53.01	5	53.80	52.20	19	38,724	0.05%
2024/05/07	7	52.54	2.1	52.50	52.50	4.9	37,648	0.01%
2024/05/06	2	49.85	0	0.00	50.60	2	36,577	0.01%
2024/05/03	12	50.88	211.1	51.22	50.40	-199.1	36,422	-0.55%	大賣/鉅額交易
2024/05/02	68	51.90	10	51.40	51.30	58	35,869	0.16%
2024/04/30	152.3	52.36	4	51.83	52.20	148.3	34,907	0.42%	大買/鉅額交易
2024/04/29	20	53.74	10.2	53.68	52.90	9.8	34,260	0.03%
2024/04/26	1	51.00	23.3	49.98	51.80	-22.3	31,859	-0.07%
2024/04/25	1	46.75	20	46.85	47.10	-19	28,881	-0.07%
2024/04/22	8	46.14	3.1	46.48	45.60	4.9	31,047	0.02%
2024/04/19	7	45.11	10	45.22	45.15	-3	31,099	-0.01%
2024/04/18	0	0.00	1	44.00	43.80	-1	31,794	0.00%
2024/04/15	0.4	45.45	1	45.30	45.20	-0.6	38,172	0.00%
2024/04/10	3	44.48	0	0.00	44.40	3	47,471	0.01%
2024/04/09	0	0.00	1	45.45	44.95	-1	49,252	0.00%
2024/04/08	0	0.00	3	43.75	45.10	-3	51,653	-0.01%
2024/04/02	1	44.05	0	0.00	44.45	1	52,810	0.00%
2024/04/01	5.3	44.35	0	0.00	44.30	5.3	54,419	0.01%
2024/03/29	6	44.47	1	44.45	44.40	5	57,040	0.01%
2024/03/28	0	0.00	1	44.35	44.10	-1	61,145	0.00%
2024/03/27	10	44.50	0	0.00	44.15	10	66,969	0.01%
2024/03/26	0	0.00	13	44.53	44.15	-13	72,282	-0.02%
2024/03/25	3.1	45.54	3	45.63	45.60	0.1	74,413	0.00%
2024/03/22	3	45.25	1	45.10	45.15	2	78,776	0.00%
2024/03/21	3	46.15	2	46.13	45.45	1	82,392	0.00%
2024/03/20	3	45.12	3	45.38	44.95	0	82,759	0.00%
2024/03/19	1.1	45.45	2	45.60	45.30	-0.9	82,606	0.00%
2024/03/18	53	45.33	3	45.22	45.15	50	82,626	0.06%
2024/03/15	7	46.19	54	45.80	46.50	-47	82,622	-0.06%
2024/03/14	31	47.72	34	47.97	47.75	-3	81,884	0.00%
2024/03/13	0	0.00	9	48.88	48.70	-9	81,628	-0.01%
2024/03/12	0	0.00	1	48.60	48.95	-1	81,399	0.00%
2024/03/11	5	48.46	3	48.48	48.60	2	81,293	0.00%
2024/03/08	0	0.00	10.2	47.50	47.55	-10.2	81,533	-0.01%
2024/03/07	0	0.00	2	48.15	48.00	-2	81,653	0.00%
2024/03/06	0	0.00	3	48.08	48.00	-3	81,835	0.00%
2024/03/05	6.3	48.66	0	0.00	48.60	6.3	81,797	0.01%
2024/03/04	1	48.05	21.3	48.68	48.90	-20.3	81,501	-0.02%
2024/03/01	0	49.15	0	0.00	49.15	0	81,079	0.00%
2024/02/27	3	48.70	0	0.00	48.55	3	80,194	0.00%
2024/02/26	3	48.75	0	0.00	48.70	3	79,816	0.00%
2024/02/23	6.1	49.47	0	0.00	49.10	6.1	79,548	0.01%
2024/02/22	3	49.98	9	49.97	49.95	-6	79,046	-0.01%
2024/02/21	6.3	48.89	1	49.20	48.35	5.3	77,991	0.01%
2024/02/20	0.1	47.50	2	47.58	48.15	-1.9	76,991	0.00%
2024/02/19	1	46.50	5	46.80	46.90	-4	76,623	-0.01%
2024/02/16	0	0.00	0	47.15	46.90	0	76,622	0.00%
2024/02/15	3	46.00	1	45.95	46.65	2	76,927	0.00%
2024/02/05	3	47.50	4	47.63	47.30	-1	76,416	0.00%
2024/02/02	5	47.90	0	0.00	47.75	5	76,221	0.01%
2024/02/01	3	48.95	1	49.05	49.15	2	75,807	0.00%
2024/01/31	2	48.06	1	47.80	47.85	1	75,447	0.00%
2024/01/30	1.1	48.42	1	48.60	48.50	0.1	75,144	0.00%
2024/01/26	6	49.62	6	48.94	48.90	0	74,848	0.00%
2024/01/25	3.1	49.53	0	0.00	49.25	3.1	74,575	0.00%
2024/01/24	7	49.76	7	50.07	49.80	0	74,259	0.00%
2024/01/23	4	49.85	24	49.81	49.45	-20	73,968	-0.03%
2024/01/22	7	49.07	5	49.37	49.80	2	73,435	0.00%
2024/01/19	2	50.60	1	50.90	50.90	1	72,698	0.00%
2024/01/18	0	0.00	1	51.10	51.30	-1	72,119	0.00%
2024/01/17	10.2	50.74	6	50.43	49.75	4.2	71,254	0.01%
2024/01/16	7	52.09	5	51.34	51.10	2	70,167	0.00%
2024/01/15	5.1	52.25	7	52.69	52.20	-1.9	69,052	0.00%
2024/01/12	14	51.06	43	51.12	51.80	-29	68,101	-0.04%
2024/01/11	7	49.42	5	49.35	49.30	2	66,573	0.00%
2024/01/10	74	48.70	153	48.92	48.80	-79	65,947	-0.12%	大賣/
2024/01/09	63	52.01	19	52.32	51.70	44	62,747	0.07%
2024/01/08	61	57.21	66	56.99	56.50	-5	59,929	-0.01%
2024/01/05	84	57.75	64	58.03	58.00	20	58,241	0.03%
2024/01/04	98.1	57.76	99	57.60	57.30	-0.9	54,924	0.00%
2024/01/03	109	53.78	28	54.31	54.00	81	50,539	0.16%	大買/
2024/01/02	27	53.45	20	53.85	53.00	7	48,572	0.01%
2023/12/29	68	51.55	96	51.64	51.30	-28	46,003	-0.06%
2023/12/28	31	52.58	12	51.79	51.90	19	45,551	0.04%
2023/12/27	62	53.17	31	53.16	52.60	31	44,588	0.07%
2023/12/26	52	52.37	49	52.39	52.00	3	43,061	0.01%
2023/12/25	96.2	53.17	21	52.11	51.80	75.2	40,417	0.19%
2023/12/22	72	56.55	147	56.53	57.50	-75	36,363	-0.21%	大賣/
2023/12/21	15	51.79	55	52.58	55.40	-40	30,431	-0.13%
2023/12/20	65	49.51	49	49.67	50.40	16	25,050	0.06%
2023/12/19	107	48.69	62	49.60	49.30	45	22,532	0.20%	大買/
2023/12/18	88	47.22	47.1	47.18	47.85	40.9	18,279	0.22%
2023/12/15	15	44.15	14	44.03	44.25	1	14,910	0.01%
2023/12/13	1	43.30	0	0.00	43.20	1	14,666	0.01%
2023/12/08	0	0.00	2.2	43.81	44.00	-2.2	16,264	-0.01%
2023/12/07	5	43.90	0	0.00	43.70	5	16,227	0.03%
2023/12/06	2	44.35	0	0.00	44.65	2	16,207	0.01%
2023/12/05	4	44.55	32.2	44.68	44.85	-28.2	16,069	-0.18%
2023/12/04	15	44.82	5	45.15	45.15	10	15,536	0.06%
2023/12/01	10	43.30	2	42.88	43.30	8	14,717	0.05%
2023/11/30	0	0.00	10	42.15	42.00	-10	14,382	-0.07%
2023/11/29	0	0.00	1	42.55	42.55	-1	14,303	-0.01%
2023/11/27	0	0.00	3	42.10	42.00	-3	14,187	-0.02%
2023/11/21	1.2	41.91	0	0.00	41.90	1.2	14,315	0.01%
2023/11/15	0.1	41.95	0	0.00	42.10	0.1	14,752	0.00%
2023/11/14	0	0.00	5	42.49	41.50	-5	15,292	-0.03%
2023/11/13	0	0.00	4	41.45	41.45	-4	15,000	-0.03%
2023/11/10	0	0.00	1	41.30	41.30	-1	15,307	-0.01%
2023/11/07	0	0.00	11	42.10	42.25	-11	15,767	-0.07%
2023/11/03	0	0.00	6.4	43.18	43.25	-6.4	15,983	-0.04%
2023/11/02	0	0.00	49.1	42.25	42.65	-49.1	16,076	-0.31%
2023/11/01	0	0.00	2	42.40	42.10	-2	16,408	-0.01%
2023/10/31	0	0.00	6	42.95	42.10	-6	16,745	-0.04%
2023/10/30	0	0.00	3	42.90	43.25	-3	16,865	-0.02%
2023/10/26	0	0.00	1	42.45	42.45	-1	17,389	-0.01%
2023/10/12	0	0.00	3	42.95	43.10	-3	21,726	-0.01%
2023/10/11	0.2	42.70	1	42.55	42.55	-0.8	22,300	0.00%
2023/10/05	0	0.00	0	45.15	44.90	0	24,382	0.00%
2023/10/03	1	44.10	0	0.00	44.10	1	25,836	0.00%
2023/10/02	0	0.00	1	44.45	44.45	-1	26,366	0.00%
2023/09/27	4	45.96	1	45.90	45.90	3	30,489	0.01%
2023/09/26	1	46.10	0	0.00	45.95	1	33,006	0.00%
2023/09/25	1	45.85	1	45.95	45.95	0	37,459	0.00%
2023/09/21	0	0.00	1	45.60	45.60	-1	39,654	0.00%
2023/09/20	0	0.00	13	46.54	46.30	-13	39,877	-0.03%
2023/09/19	0	0.00	3	45.47	45.85	-3	39,695	-0.01%
2023/09/18	2	46.20	9	46.01	45.50	-7	39,773	-0.02%
2023/09/15	16	46.51	20	46.77	46.45	-4	39,977	-0.01%
2023/09/14	0	0.00	2	44.45	44.60	-2	38,125	-0.01%
2023/09/13	2	43.23	23	43.11	43.30	-21	38,034	-0.06%
2023/09/11	0	0.00	0.3	42.70	42.50	-0.3	38,623	0.00%
2023/09/08	2	42.75	0.1	42.70	42.65	1.9	38,922	0.00%
2023/09/07	0	0.00	1	42.75	42.50	-1	39,057	0.00%
2023/09/06	0	0.00	56	42.96	42.60	-56	39,193	-0.14%
2023/09/05	56	42.95	0	0.00	43.30	56	39,357	0.14%
2023/09/04	1.1	42.90	3	42.58	42.90	-2	39,782	0.00%
2023/08/30	2.2	42.43	0	0.00	42.25	2.2	39,936	0.01%
2023/08/29	2	42.15	0	0.00	42.50	2	40,016	0.00%
2023/08/28	0	0.00	0.1	41.80	42.00	-0.1	40,157	0.00%
2023/08/25	0	0.00	2	42.15	42.05	-2	40,320	0.00%
2023/08/24	4	42.10	0	0.00	41.95	4	40,373	0.01%
2023/08/23	0.2	43.10	0	0.00	42.95	0.2	40,250	0.00%
2023/08/22	0	0.00	2	43.20	43.30	-2	40,211	0.00%
2023/08/21	6.2	43.14	1	43.20	43.10	5.2	40,225	0.01%
2023/08/18	6	43.76	8	44.34	43.90	-2	40,110	0.00%
2023/08/17	11	41.88	1	42.10	42.55	10	39,468	0.03%
2023/08/16	2	42.13	3	42.30	42.05	-1	39,345	0.00%
2023/08/15	1	43.80	1	43.55	43.60	0	39,023	0.00%
2023/08/14	14	44.03	6	44.17	44.05	8	38,934	0.02%
2023/08/11	12	45.18	21	45.30	45.30	-9	38,727	-0.02%
2023/08/10	10	45.35	9	45.52	45.50	1	38,714	0.00%
2023/08/09	1	46.00	0	0.00	46.00	1	38,759	0.00%
2023/08/08	0.1	46.50	5	46.48	46.40	-5	38,698	-0.01%
2023/08/07	15	45.62	1	46.35	46.40	14	38,780	0.04%
2023/08/04	9	46.92	7.2	47.00	47.15	1.8	38,682	0.00%
2023/08/02	1.2	46.55	7	46.74	46.45	-5.8	38,518	-0.02%
2023/08/01	0.1	46.95	1	46.90	46.80	-1	38,578	0.00%
2023/07/31	7	46.79	10	48.50	46.50	-3	38,652	-0.01%
2023/07/28	0	0.00	15	47.80	47.75	-15	38,349	-0.04%
2023/07/27	1	47.05	0	0.00	46.90	1	38,170	0.00%
2023/07/26	0	0.00	1.1	46.53	46.90	-1.1	38,213	0.00%
2023/07/25	0	0.00	9	45.69	45.60	-9	38,023	-0.02%
2023/07/24	3.1	45.95	0	0.00	45.75	3.1	38,172	0.01%
2023/07/21	26	47.58	3	47.40	47.35	23	38,225	0.06%
2023/07/20	3	47.77	100.1	47.60	48.40	-97.1	37,923	-0.26%
2023/07/19	3	46.77	5	47.02	46.80	-2	37,424	-0.01%
2023/07/18	109.1	46.41	1	46.65	46.30	108.1	37,107	0.29%	大買/鉅額交易
2023/07/17	3	45.02	2	45.30	45.05	1	36,551	0.00%
2023/07/14	0.1	45.20	2	45.30	44.60	-1.9	36,353	-0.01%
2023/07/13	15.1	44.95	23	44.53	44.00	-8	36,109	-0.02%
2023/07/12	21.2	47.19	6	46.67	46.25	15.2	35,144	0.04%
2023/07/11	28.2	48.58	0	0.00	48.40	28.2	34,359	0.08%
2023/07/10	17.1	49.45	9	49.27	48.85	8.1	33,858	0.02%
2023/07/07	4	50.88	12	51.02	50.60	-8	33,170	-0.02%
2023/07/06	14	51.30	9	51.21	51.00	5	32,733	0.02%
2023/07/05	39.2	52.76	34.9	51.65	51.70	4.3	32,089	0.01%
2023/07/04	27	54.09	42	54.07	54.20	-15	29,285	-0.05%
2023/07/03	41	67.60	68.6	67.31	69.30	-27.6	26,890	-0.10%
2023/06/30	31.1	61.16	43.1	62.85	63.00	-12	22,631	-0.05%
2023/06/29	13	60.05	12	60.10	60.10	1	20,969	0.00%
2023/06/28	10	60.64	8	60.49	60.70	2	20,607	0.01%
2023/06/27	10	61.40	6	61.30	61.10	4	20,361	0.02%
2023/06/26	12	61.50	5	62.10	61.10	7	20,295	0.03%
2023/06/21	17.5	61.59	0	0.00	61.50	17.5	20,189	0.09%
2023/06/20	3	63.33	0	0.00	63.20	3	19,866	0.02%
2023/06/19	22	64.19	3	64.50	63.50	19	19,802	0.10%
2023/06/15	8	64.05	0	0.00	64.10	8	19,599	0.04%
2023/06/14	0	0.00	1	64.40	64.30	-1	19,652	-0.01%
2023/06/13	0	0.00	2	62.70	63.20	-2	20,100	-0.01%
2023/06/08	0.2	62.80	5.7	62.80	62.60	-5.5	23,461	-0.02%
2023/06/06	2	61.50	10	61.65	61.70	-8	27,226	-0.03%
2023/06/05	2.1	60.91	0	0.00	60.90	2.1	27,587	0.01%
2023/06/02	3.1	61.44	1	61.50	61.50	2.1	27,811	0.01%
2023/06/01	0	0.00	0.2	60.90	61.40	-0.2	28,459	0.00%
2023/05/31	0	0.00	4	61.50	60.80	-4	29,434	-0.01%
2023/05/24	0	0.00	1	61.90	61.90	-1	31,696	0.00%
2023/05/23	1.1	61.70	0	0.00	61.70	1.1	32,291	0.00%
2023/05/22	2	61.40	1	62.10	62.10	1	32,291	0.00%
2023/05/19	0	0.00	1	61.30	61.30	-1	32,218	0.00%
2023/05/18	0	0.00	1	61.20	61.30	-1	32,251	0.00%
2023/05/17	1	61.50	0	0.00	61.20	1	32,327	0.00%
2023/05/16	1	61.30	1	60.90	60.90	0	32,444	0.00%
2023/05/15	31	59.21	1	61.20	61.20	30	32,668	0.09%
2023/05/10	2	60.40	0	0.00	61.60	2	32,647	0.01%
2023/05/08	0	0.00	1	60.90	60.50	-1	32,727	0.00%
2023/05/05	1	60.80	0	0.00	61.20	1	33,125	0.00%
2023/05/04	2	60.65	0	0.00	60.80	2	33,362	0.01%
2023/05/03	7.1	60.80	0	0.00	60.70	7.1	33,379	0.02%
2023/05/02	16	61.61	0	0.00	61.90	16	33,340	0.05%
2023/04/28	1	62.90	0	0.00	63.10	1	33,450	0.00%
2023/04/27	6	61.92	24	61.70	61.70	-18	33,449	-0.05%
2023/04/26	7	62.59	1	62.60	62.40	6	33,449	0.02%
2023/04/25	32	64.00	2	63.85	63.70	30	33,282	0.09%
2023/04/24	0	0.00	1	64.80	64.70	-1	33,348	0.00%
2023/04/21	35.3	65.13	0	0.00	64.90	35.3	33,497	0.11%
2023/04/20	2	66.80	0	0.00	66.40	2	33,407	0.01%
2023/04/19	5.1	65.88	3	65.90	66.00	2.1	33,575	0.01%
2023/04/18	5	66.82	0	0.00	66.40	5	33,590	0.01%
2023/04/17	1	67.60	0	0.00	67.70	1	33,504	0.00%
2023/04/14	1	66.20	2	66.95	66.80	-1	33,500	0.00%
2023/04/13	4	66.28	3	66.40	66.30	1	33,627	0.00%
2023/04/11	1	66.00	0	0.00	65.60	1	33,885	0.00%
2023/04/10	6	65.90	0	0.00	65.70	6	34,120	0.02%
2023/04/07	2.1	65.68	0	0.00	65.60	2.1	34,136	0.01%
2023/04/06	3	64.23	0	0.00	64.00	3	34,381	0.01%
2023/03/31	1	64.20	11.1	64.20	64.30	-10.1	34,969	-0.03%
2023/03/30	11	63.50	0	0.00	63.30	11	37,128	0.03%
2023/03/29	8	63.81	1	63.90	63.50	7	38,375	0.02%
2023/03/28	1	64.50	1	64.20	64.00	0	39,630	0.00%
2023/03/24	2	64.15	0	0.00	64.20	2	43,592	0.00%
2023/03/23	5	64.32	2	64.10	64.10	3	43,772	0.01%
2023/03/22	0	0.00	4	65.48	65.30	-4	43,827	-0.01%
2023/03/21	5	65.32	0	0.00	65.10	5	44,274	0.01%
2023/03/20	3	66.07	1	66.30	65.80	2	44,251	0.00%
2023/03/17	1	65.20	4	65.10	65.40	-3	44,367	-0.01%
2023/03/16	4	65.38	3.5	65.56	64.70	0.5	44,186	0.00%
2023/03/15	12.5	68.31	33	68.55	66.50	-20.5	43,768	-0.05%
2023/03/14	15	67.10	6	67.47	67.50	9	43,133	0.02%
2023/03/13	70	68.91	33	69.30	69.10	37	42,354	0.09%
2023/03/10	60.3	69.21	31.3	69.44	68.70	29	41,250	0.07%
2023/03/09	1	67.00	3	66.50	67.00	-2	38,207	-0.01%
2023/03/08	34.3	66.47	0	0.00	66.30	34.3	38,303	0.09%
2023/03/07	1.5	67.27	4	67.28	67.40	-2.5	38,327	-0.01%
2023/03/06	8.5	67.50	2	67.65	67.50	6.5	38,351	0.02%
2023/03/03	2.5	65.76	9	65.70	67.10	-6.5	38,223	-0.02%
2023/03/02	0	0.00	2	65.75	65.60	-2	37,646	-0.01%
2023/02/24	16.1	64.30	4	64.88	64.60	12.1	37,154	0.03%
2023/02/23	0	0.00	16	64.30	64.30	-16	36,786	-0.04%
2023/02/22	1	63.00	3	63.03	62.60	-2	36,541	-0.01%
2023/02/21	1	61.30	6	62.32	62.80	-5	36,156	-0.01%
2023/02/15	0	0.00	1	59.90	60.00	-1	38,017	0.00%
2023/02/14	1	59.60	1	60.00	60.70	0	38,376	0.00%
2023/02/13	4	58.93	0	0.00	59.00	4	38,820	0.01%
2023/02/10	3	60.80	1	60.60	60.60	2	39,575	0.01%
2023/02/09	2	61.80	0	0.00	61.70	2	39,863	0.01%
2023/02/07	2	62.00	0	0.00	61.70	2	40,938	0.00%
2023/02/06	7	62.04	1	62.00	61.70	6	41,610	0.01%
2023/02/03	0.3	64.20	6	64.13	63.60	-5.7	41,807	-0.01%
2023/01/30	1	61.30	6	61.53	61.30	-5	42,519	-0.01%
2023/01/17	2	61.80	5	61.98	62.00	-3	42,507	-0.01%
2023/01/16	9	61.09	0	0.00	61.10	9	42,923	0.02%
2023/01/13	1	62.40	1	61.90	61.90	0	42,948	0.00%
2023/01/12	6	62.57	1	62.10	62.00	5	43,652	0.01%
2023/01/09	1	62.80	1	64.00	63.30	0	45,826	0.00%
2023/01/06	1	63.90	4	63.90	63.60	-3	46,392	-0.01%
2023/01/05	1	64.10	1	63.70	63.70	0	46,811	0.00%
2023/01/04	4	63.80	0	64.00	63.50	4	47,306	0.01%
2023/01/03	4	65.30	2	65.10	64.60	2	47,512	0.00%
2022/12/30	6	65.77	5	65.50	65.50	1	47,447	0.00%
2022/12/29	6	64.22	0	0.00	64.80	6	47,766	0.01%
2022/12/28	0	0.00	1	64.60	63.90	-1	48,395	0.00%
2022/12/27	0	0.00	2	65.85	65.10	-2	48,879	0.00%
2022/12/26	2	65.20	0	0.00	65.00	2	49,611	0.00%
2022/12/23	9	66.99	6	67.32	67.30	3	49,849	0.01%
2022/12/22	18	67.57	22	67.86	68.00	-4	49,962	-0.01%
2022/12/21	8	65.53	15	65.79	65.70	-7	48,536	-0.01%
2022/12/20	5	65.52	14	64.64	63.90	-9	48,045	-0.02%
2022/12/19	51	65.70	4	65.60	64.30	47	48,056	0.10%
2022/12/16	11	66.36	17	65.18	65.30	-6	47,130	-0.01%
2022/12/15	1	62.70	16	62.99	62.80	-15	45,315	-0.03%
2022/12/14	5	62.12	1	62.00	62.00	4	46,068	0.01%
2022/12/13	1	62.20	2	62.60	63.20	-1	46,340	0.00%
2022/12/12	0	0.00	2	62.40	61.80	-2	46,966	0.00%
2022/12/09	4	62.23	4	62.13	62.80	0	47,494	0.00%
2022/12/08	2	60.80	0	0.00	61.00	2	47,928	0.00%
2022/12/07	15	61.42	3	61.90	60.90	12	48,316	0.02%
2022/12/06	3	62.03	12	61.95	61.70	-9	48,303	-0.02%
2022/12/05	4	64.30	0	0.00	63.80	4	48,689	0.01%
2022/12/02	2	64.80	2	65.20	64.80	0	49,137	0.00%
2022/12/01	8	67.43	2	67.40	65.40	6	49,641	0.01%
2022/11/30	5	65.50	0	0.00	66.10	5	49,206	0.01%
2022/11/29	0	0.00	1	63.80	65.10	-1	49,503	0.00%
2022/11/28	1	63.60	11	64.49	63.50	-10	50,617	-0.02%
2022/11/25	47	65.76	10	65.43	64.90	37	50,539	0.07%
2022/11/24	1	63.00	1	62.40	64.60	0	50,633	0.00%
2022/11/23	0	0.00	2	62.60	62.50	-2	50,427	0.00%
2022/11/22	0	0.00	25	61.70	61.70	-25	50,768	-0.05%
2022/11/21	5	61.96	5	61.40	61.40	0	50,760	0.00%
2022/11/17	1	64.60	0	0.00	64.80	1	50,562	0.00%
2022/11/16	2	64.95	2	65.05	64.60	0	50,600	0.00%
2022/11/15	3	66.37	2	65.90	65.30	1	50,611	0.00%
2022/11/14	1	66.10	2.9	65.79	66.20	-1.9	50,242	0.00%
2022/11/11	4	66.68	14	65.93	65.20	-10	49,814	-0.02%
2022/11/10	1	64.40	2	64.50	64.30	-1	49,247	0.00%
2022/11/09	2	63.90	1	64.50	64.50	1	49,377	0.00%
2022/11/08	0	0.00	1	64.49	63.40	-1	49,893	0.00%
2022/11/07	4	62.65	3	62.33	62.30	1	49,150	0.00%
2022/11/04	1	61.10	3	60.83	61.20	-2	48,969	0.00%
2022/11/03	0	0.00	11	58.18	60.20	-11	48,969	-0.02%
2022/11/02	10	60.85	3	61.03	59.80	7	49,333	0.01%
2022/11/01	3	59.80	1	59.90	59.10	2	49,288	0.00%
2022/10/31	3	60.57	3	60.63	60.20	0	49,669	0.00%
2022/10/28	6	61.08	4	61.10	60.60	2	49,591	0.00%
2022/10/27	3	61.60	4	62.25	63.20	-1	49,294	0.00%
2022/10/26	2	60.80	3	61.37	61.90	-1	49,355	0.00%
2022/10/25	14	61.79	13	62.06	61.50	1	49,192	0.00%
2022/10/24	2	62.40	5.1	63.04	62.10	-3.1	49,952	-0.01%
2022/10/21	1	61.70	7	61.53	61.00	-6	49,859	-0.01%
2022/10/20	4	59.48	3	59.67	61.80	1	49,937	0.00%
2022/10/19	45.3	63.48	47	62.66	63.00	-1.7	49,334	0.00%
2022/10/18	5	61.84	9	61.98	61.90	-4	49,242	-0.01%
2022/10/17	5	58.42	7	58.09	60.00	-2	49,301	0.00%
2022/10/14	31	63.09	35	62.53	62.80	-4	48,372	-0.01%
2022/10/13	1.2	59.50	12	60.52	59.30	-10.8	48,140	-0.02%
2022/10/12	80	61.59	80.1	61.35	61.60	-0.1	48,515	0.00%
2022/10/11	2.2	63.61	1	64.30	63.70	1.2	48,132	0.00%
2022/10/07	7	65.06	7	64.87	65.10	0	48,274	0.00%
2022/10/06	6	63.03	16.5	63.93	65.00	-10.5	48,762	-0.02%
2022/10/05	20	65.35	12	65.13	64.70	8	48,742	0.02%
2022/10/04	11	64.01	2	64.40	63.80	9	48,954	0.02%
2022/10/03	4.5	63.54	436	63.65	63.50	-431.5	48,972	-0.88%	大賣/鉅額交易
2022/09/30	7.1	58.71	6	58.88	61.50	1.1	49,276	0.00%
2022/09/29	1	61.98	1	60.90	59.90	0	49,257	0.00%
2022/09/28	1.2	61.33	16	60.63	60.30	-14.8	49,185	-0.03%
2022/09/27	0	0.00	1	63.00	63.80	-1	49,868	0.00%
2022/09/26	38	63.50	24	62.29	61.60	14	50,080	0.03%
2022/09/23	3	67.97	8	68.19	67.40	-5	50,087	-0.01%
2022/09/22	15.9	67.08	2	66.50	66.50	13.9	50,980	0.03%
2022/09/21	9	68.88	36	67.75	68.90	-27	52,291	-0.05%
2022/09/20	60	68.75	64	69.26	68.50	-4	53,657	-0.01%
2022/09/19	10	69.41	27	69.46	68.00	-17	54,545	-0.03%
2022/09/16	7	71.94	6	73.07	73.50	1	55,737	0.00%
2022/09/15	31	72.72	158	73.73	72.60	-127	57,078	-0.22%	大賣/鉅額交易
2022/09/14	7	70.03	5	70.08	71.80	2	58,063	0.00%
2022/09/13	10	71.89	64	72.10	71.10	-54	58,936	-0.09%
2022/09/12	20	70.69	418	71.18	71.00	-398	60,447	-0.66%	大賣/鉅額交易
2022/09/08	53	67.92	50	67.97	67.80	3	60,618	0.00%
2022/09/07	8.2	69.05	7.5	69.06	69.60	0.7	60,925	0.00%
2022/09/06	4.2	71.20	455	71.52	70.60	-450.8	60,618	-0.74%	大賣/鉅額交易
2022/09/05	13	70.61	103	71.60	70.80	-90	60,842	-0.15%	大賣/
2022/09/02	26	73.07	24.1	72.16	71.10	1.9	60,915	0.00%
2022/09/01	11	77.46	0	0.00	76.80	11	59,901	0.02%
2022/08/31	10	78.16	17	78.01	78.90	-7	60,664	-0.01%
2022/08/30	1	79.60	0	0.00	78.90	1	61,022	0.00%
2022/08/29	6	78.97	11	79.03	79.60	-5	60,912	-0.01%
2022/08/26	2	84.00	0	84.10	83.40	2	60,860	0.00%
2022/08/25	0	0.00	1	83.40	83.40	-1	60,824	0.00%
2022/08/24	1	83.20	0	0.00	82.10	1	61,032	0.00%
2022/08/23	2.1	83.44	2	83.45	83.00	0.1	61,445	0.00%
2022/08/22	54	83.51	52	84.23	83.60	2	61,908	0.00%
2022/08/19	3	86.57	4	86.83	86.40	-1	62,006	0.00%
2022/08/18	5	86.60	1	86.50	86.50	4	62,392	0.01%
2022/08/17	2	86.50	1	86.80	86.40	1	62,883	0.00%
2022/08/16	3	86.14	2	86.35	86.00	1	63,549	0.00%
2022/08/15	9	87.77	0	0.00	87.50	9	65,024	0.01%
2022/08/12	2	91.30	2	91.20	91.10	0	64,330	0.00%
2022/08/11	6	92.07	1	91.10	91.00	5	64,799	0.01%
2022/08/10	4	92.20	20	92.04	91.10	-16	64,739	-0.02%
2022/08/09	2	90.95	26.1	92.17	93.30	-24.1	64,922	-0.04%
2022/08/08	3	90.93	3	90.13	91.10	0	65,189	0.00%
2022/08/05	15	90.17	6.2	89.89	90.50	8.8	64,822	0.01%
2022/08/04	10	86.60	2	86.70	87.50	8	64,639	0.01%
2022/08/03	2	87.50	1	87.10	87.00	1	64,774	0.00%
2022/08/02	4	87.82	4	88.08	87.50	0	65,237	0.00%
2022/08/01	0	0.00	1	89.80	90.00	-1	65,706	0.00%
2022/07/29	1	89.70	5	90.08	89.60	-4	66,156	-0.01%
2022/07/28	1.2	86.92	1	86.60	86.50	0.2	66,003	0.00%
2022/07/27	46.1	87.99	47	87.79	88.20	-0.9	66,676	0.00%
2022/07/26	5	85.90	5.1	86.86	86.70	-0.1	66,726	0.00%
2022/07/25	4	87.60	5	87.00	86.90	-1	67,735	0.00%
2022/07/22	2.1	89.21	7	89.33	89.50	-4.9	67,498	-0.01%
2022/07/21	14	87.86	6	87.63	88.30	8	67,386	0.01%
2022/07/20	1	87.90	3	86.47	86.60	-2	67,091	0.00%
2022/07/19	4	86.75	24	87.14	87.80	-20	67,290	-0.03%
2022/07/18	4	86.43	1	86.20	85.60	3	67,138	0.00%
2022/07/15	14	86.14	0	0.00	86.00	14	67,442	0.02%
2022/07/14	13	86.28	6	86.67	87.50	7	67,226	0.01%
2022/07/13	1	85.10	17.1	84.92	83.90	-16.1	66,766	-0.02%
2022/07/12	21.1	82.91	15	83.21	82.10	6.1	66,490	0.01%
2022/07/11	3	87.60	23	87.94	88.20	-20	65,798	-0.03%
2022/07/08	9	85.76	9	85.88	86.50	0	65,521	0.00%
2022/07/07	17	82.08	9	82.34	83.20	8	64,780	0.01%
2022/07/06	5.1	80.95	8	81.15	80.30	-2.9	64,637	0.00%
2022/07/05	1	78.80	8	82.39	82.10	-7	64,396	-0.01%
2022/07/04	1	75.80	2	77.65	78.20	-1	63,460	0.00%
2022/07/01	7	80.80	7	80.09	77.80	0	63,137	0.00%
2022/06/30	11	82.04	9	82.77	82.30	2	62,173	0.00%
2022/06/29	74.1	87.83	63	89.73	85.50	11.1	61,324	0.02%
2022/06/28	9	89.21	29	90.08	91.70	-20	59,592	-0.03%
2022/06/27	2.1	85.31	9	85.59	86.10	-7	57,684	-0.01%
2022/06/24	19	98.88	14	99.96	98.30	5	56,688	0.01%
2022/06/23	32	98.49	11.8	98.40	96.20	20.2	55,115	0.04%
2022/06/22	25.1	104.45	16	104.09	101.00	9.1	54,660	0.02%
2022/06/21	6.2	110.60	5	110.50	109.50	1.2	53,484	0.00%
2022/06/20	16	111.66	59	111.51	111.50	-43	52,638	-0.08%
2022/06/17	29	117.60	7	118.43	119.50	22	51,241	0.04%
2022/06/16	12.1	118.95	10	119.70	117.00	2.1	51,178	0.00%
2022/06/15	11	123.91	8	123.63	122.00	3	51,700	0.01%
2022/06/14	26	122.50	1	121.50	123.50	25	54,011	0.05%
2022/06/13	25	121.94	37	120.55	120.50	-12	58,139	-0.02%
2022/06/10	10	125.15	1	127.00	126.00	9	62,125	0.01%
2022/06/09	14	126.79	10	126.35	126.50	4	64,603	0.01%
2022/06/08	2	129.50	30	129.45	130.00	-28	64,840	-0.04%
2022/06/07	1	127.00	0	0.00	127.00	1	65,936	0.00%
2022/06/06	6	127.83	8	127.50	126.50	-2	68,012	0.00%
2022/06/02	0	0.00	3	126.50	126.50	-3	70,608	0.00%
2022/06/01	0	0.00	2	126.50	126.00	-2	74,008	0.00%
2022/05/31	1	124.00	2	124.50	124.50	-1	78,382	0.00%
2022/05/30	26	127.08	0	0.00	127.00	26	79,315	0.03%
2022/05/25	1	125.50	3	126.33	127.00	-2	81,062	0.00%
2022/05/24	4	127.00	3	127.17	125.00	1	81,523	0.00%
2022/05/23	13	125.27	40	125.36	127.00	-27	81,311	-0.03%
2022/05/20	3	117.50	3	117.83	117.50	0	80,820	0.00%
2022/05/19	10.3	113.49	7.3	114.57	115.00	3	81,893	0.00%
2022/05/18	48	117.51	47	117.98	117.50	1	82,686	0.00%
2022/05/17	22.3	118.10	9	117.44	116.50	13.3	82,835	0.02%
2022/05/16	64	119.23	45	120.47	119.00	19	82,318	0.02%
2022/05/13	4	123.88	6	123.75	123.50	-2	81,633	0.00%
2022/05/12	10	122.10	3	121.00	121.00	7	82,357	0.01%
2022/05/11	112.1	125.46	1	124.00	124.00	111.1	82,420	0.13%	大買/鉅額交易
2022/05/10	8	124.94	5	126.00	127.50	3	82,463	0.00%
2022/05/09	314	127.26	6	126.92	126.00	308	82,564	0.37%	大買/鉅額交易
2022/05/06	17	129.35	7	128.50	130.50	10	83,956	0.01%
2022/05/05	164	130.20	3.1	130.03	130.00	160.9	84,000	0.19%	大買/鉅額交易
2022/05/04	2.1	130.00	2	129.50	130.00	0.1	83,662	0.00%
2022/05/03	169	125.80	24	125.52	126.50	145	83,182	0.17%	大買/鉅額交易
2022/04/29	154	123.51	18	125.47	126.00	136	83,396	0.16%	大買/鉅額交易
2022/04/28	11	121.55	2	121.50	120.50	9	83,043	0.01%
2022/04/27	91	120.21	4	119.63	121.00	87	83,084	0.10%
2022/04/26	135	121.49	14	121.82	121.00	121	83,162	0.15%	大買/鉅額交易
2022/04/25	229	121.88	5	121.50	121.50	224	83,168	0.27%	大買/鉅額交易
2022/04/22	3	124.33	6	126.17	126.50	-3	82,614	0.00%
2022/04/21	2	126.25	4	125.75	125.00	-2	82,619	0.00%
2022/04/20	40	124.14	2	124.00	123.50	38	82,611	0.05%
2022/04/19	36	123.51	10	123.90	123.00	26	82,899	0.03%
2022/04/18	47	121.61	1	121.00	121.00	46	83,044	0.06%
2022/04/15	2	123.50	3	123.50	124.00	-1	83,260	0.00%
2022/04/14	1	122.00	1	124.50	122.00	0	83,333	0.00%
2022/04/13	7	123.93	7	123.86	124.50	0	83,224	0.00%
2022/04/12	9.1	120.89	1	120.00	120.00	8.1	83,001	0.01%
2022/04/11	5	123.00	2	121.75	121.50	3	82,677	0.00%
2022/04/08	3	121.67	8	123.19	124.00	-5	83,699	-0.01%
2022/04/07	8	120.19	1.5	119.93	119.00	6.6	84,236	0.01%
2022/04/06	5.1	123.61	4	123.38	123.50	1.1	83,973	0.00%
2022/04/01	3	125.67	16	125.84	126.50	-13	84,317	-0.02%
2022/03/31	49.2	124.44	47	123.14	124.50	2.2	83,818	0.00%
2022/03/30	7	124.14	2	124.25	124.00	5	83,671	0.01%
2022/03/29	13	124.19	5	124.20	123.50	8	83,578	0.01%
2022/03/28	9	120.67	11	121.59	122.50	-2	83,389	0.00%
2022/03/25	47.1	123.32	10	122.25	122.00	37.1	83,417	0.04%
2022/03/24	22	128.98	2	128.75	128.00	20	82,453	0.02%
2022/03/23	4	130.25	3	129.83	130.50	1	82,569	0.00%
2022/03/22	13.1	131.08	0	0.00	129.50	13.1	82,630	0.02%
2022/03/21	7	130.79	4	131.00	131.50	3	83,027	0.00%
2022/03/18	37	129.68	34	130.46	130.00	3	83,743	0.00%
2022/03/17	8	131.19	16	131.50	133.00	-8	83,304	-0.01%
2022/03/16	140.1	133.59	134.9	134.15	127.00	5.2	81,632	0.01%	大買/大賣/
2022/03/15	70.2	132.19	58.3	132.71	130.00	11.9	77,870	0.02%
2022/03/14	173.2	129.51	198	130.48	132.50	-24.8	75,063	-0.03%	大買/大賣/
2022/03/11	10	125.70	27	125.57	125.50	-17	74,144	-0.02%
2022/03/10	102.4	126.05	49	127.83	124.00	53.4	74,720	0.07%	大買/
2022/03/09	94	121.19	59	121.95	125.50	35	74,426	0.05%
2022/03/08	32	119.44	10	120.55	118.00	22	75,309	0.03%
2022/03/07	167	130.91	60	128.06	125.50	107	73,027	0.15%	大買/鉅額交易
2022/03/04	17	131.26	41.2	133.40	133.00	-24.2	70,755	-0.03%
2022/03/03	3	124.67	22.1	124.23	125.00	-19.1	67,329	-0.03%
2022/03/02	3.1	120.35	11	120.55	120.50	-7.9	67,365	-0.01%
2022/03/01	7	119.43	13	118.15	120.50	-6	67,492	-0.01%
2022/02/25	1	116.00	3.1	115.48	115.50	-2.1	66,518	0.00%
2022/02/24	12	112.63	11	114.95	112.50	1	66,509	0.00%
2022/02/23	5.1	115.39	3	115.67	116.00	2.1	66,667	0.00%
2022/02/22	113	111.86	100.5	112.25	113.50	12.5	66,784	0.02%	大買/
2022/02/21	7	119.07	12	118.88	119.50	-5	66,056	-0.01%
2022/02/18	11	116.50	114	116.14	116.50	-103	65,633	-0.16%	大賣/鉅額交易
2022/02/17	63	113.12	53	114.00	112.00	10	65,389	0.02%
2022/02/16	2	112.75	3	113.00	112.50	-1	65,849	0.00%
2022/02/15	3	110.67	0	0.00	111.00	3	67,216	0.00%
2022/02/14	52	114.90	13	114.04	110.50	39	69,698	0.06%
2022/02/11	14	113.00	2	113.50	112.00	12	70,922	0.02%
2022/02/10	0	0.00	10	113.40	114.00	-10	73,391	-0.01%
2022/02/09	11	113.18	57	114.64	112.00	-46	75,972	-0.06%
2022/02/08	11.6	111.44	16	111.59	112.50	-4.5	76,404	-0.01%
2022/02/07	0.9	100.50	8.1	104.76	108.00	-7.2	75,977	-0.01%
2022/01/26	1.1	97.31	6.1	98.50	98.60	-5	77,797	-0.01%
2022/01/25	10.1	97.05	3	95.37	95.10	7.1	78,903	0.01%
2022/01/24	10	98.26	9.2	99.21	99.90	0.9	79,863	0.00%
2022/01/21	8.1	100.08	5	99.32	99.00	3.1	81,531	0.00%
2022/01/20	1	104.00	0	0.00	104.00	1	81,873	0.00%
2022/01/19	100.1	104.00	1	106.00	104.00	99.1	82,182	0.12%
2022/01/18	0	105.50	2.5	107.00	106.50	-2.5	82,578	0.00%
2022/01/17	3.2	105.66	4	105.38	105.50	-0.8	84,025	0.00%
2022/01/14	8	104.81	5	105.20	107.50	3	85,320	0.00%
2022/01/13	6.1	107.31	2	108.00	105.00	4.1	85,258	0.00%
2022/01/12	6	109.83	4	108.38	108.00	2	85,586	0.00%
2022/01/11	1	112.00	4	113.50	112.00	-3	86,061	0.00%
2022/01/10	5.1	111.40	3	110.83	111.50	2.1	88,288	0.00%
2022/01/07	2	112.50	9	113.44	113.50	-7	88,943	-0.01%
2022/01/06	5	114.30	5	115.30	114.50	0	90,871	0.00%
2022/01/05	7.1	115.58	6	115.25	115.00	1.1	92,607	0.00%
2022/01/04	50.1	114.08	46	114.99	115.50	4.1	94,435	0.00%
2022/01/03	57	114.31	53	116.39	114.50	4	95,492	0.00%
2021/12/30	12	121.67	6	122.08	121.00	6	96,085	0.01%
2021/12/29	10	124.85	5	125.10	124.50	5	96,956	0.01%
2021/12/28	5.2	125.31	7	125.36	125.00	-1.8	99,686	0.00%
2021/12/27	0	0.00	1.1	122.98	122.50	-1.1	102,126	0.00%
2021/12/24	2.2	122.75	1	122.00	122.50	1.2	104,474	0.00%
2021/12/23	2.2	124.16	3	124.00	122.50	-0.8	104,848	0.00%
2021/12/22	2	125.75	0	0.00	124.00	2	105,445	0.00%
2021/12/21	3	121.67	7	124.93	125.50	-4	106,154	0.00%
2021/12/20	5.1	122.00	0	0.00	122.00	5.1	106,601	0.00%
2021/12/17	2	124.50	15	123.80	123.50	-13	107,404	-0.01%
2021/12/16	5	123.40	2	124.25	122.00	3	107,424	0.00%
2021/12/15	1	121.50	4	121.75	122.50	-3	107,772	0.00%
2021/12/14	9.2	121.73	4	122.63	120.00	5.2	108,598	0.00%
2021/12/13	9	127.78	12.2	127.65	127.50	-3.2	107,638	0.00%
2021/12/10	1.1	124.45	17	124.47	124.00	-15.9	107,904	-0.01%
2021/12/09	9	126.22	15	128.10	128.50	-6	108,286	-0.01%
2021/12/08	13.3	128.67	9.3	128.82	127.00	4	108,570	0.00%
2021/12/07	17	126.03	13	127.04	126.50	4	108,326	0.00%
2021/12/06	4	125.25	20	125.53	125.50	-16	107,348	-0.01%
2021/12/03	13	123.50	31	124.73	121.00	-18	107,425	-0.02%
2021/12/02	34	120.90	21.2	120.94	122.00	12.9	108,920	0.01%
2021/12/01	10	115.50	4	115.13	115.00	6	108,146	0.01%
2021/11/30	5	113.80	9	113.61	115.50	-4	109,446	0.00%
2021/11/29	3.2	111.27	16	110.78	110.00	-12.8	110,108	-0.01%
2021/11/26	4	111.50	10	112.00	108.50	-6	111,251	-0.01%
2021/11/25	2	114.75	2	113.75	114.50	0	111,468	0.00%
2021/11/24	4	111.25	5.2	111.57	111.00	-1.1	111,235	0.00%
2021/11/23	11	111.55	8	112.31	111.00	3	112,812	0.00%
2021/11/22	8	110.44	14	110.61	110.50	-6	114,198	-0.01%
2021/11/19	8	109.38	3	110.67	107.50	5	114,975	0.00%
2021/11/18	12	110.58	4	109.13	109.50	8	117,677	0.01%
2021/11/17	7	108.50	5	107.40	107.50	2	121,270	0.00%
2021/11/16	2	105.50	12	107.25	110.00	-10	123,103	-0.01%
2021/11/15	15	107.13	19	107.11	105.00	-4	127,419	0.00%
2021/11/12	14	108.14	18	107.67	106.50	-4	131,716	0.00%
2021/11/11	17	110.26	14	110.39	106.00	3	132,977	0.00%
2021/11/10	20	116.78	11	116.41	115.00	9	135,003	0.01%
2021/11/09	29	117.29	25.1	117.18	116.00	3.9	140,209	0.00%
2021/11/08	33	112.08	19	113.26	118.00	14	142,061	0.01%
2021/11/05	4.1	106.49	24.1	106.28	107.50	-20	139,337	-0.01%
2021/11/04	9.2	108.62	9	110.00	106.00	0.2	138,354	0.00%
2021/11/03	6	106.17	11.3	107.22	108.50	-5.3	136,510	0.00%
2021/11/02	30	100.63	58	100.61	101.50	-28	134,128	-0.02%
2021/11/01	40	97.91	35.2	97.76	98.00	4.8	132,545	0.00%
2021/10/29	5	94.56	5.3	94.46	96.50	-0.3	131,175	0.00%
2021/10/28	0	0.00	2	90.60	90.60	-2	129,241	0.00%
2021/10/27	5	89.90	4	89.65	89.30	1	128,450	0.00%
2021/10/26	34.2	89.65	31	90.08	90.40	3.2	128,539	0.00%
2021/10/25	13	89.30	31	89.04	89.50	-18	128,190	-0.01%
2021/10/22	37	85.81	33.2	86.68	85.10	3.8	134,285	0.00%
2021/10/21	11	89.81	25	90.10	89.30	-14	138,034	-0.01%
2021/10/20	30	89.97	12	90.26	88.30	18	141,419	0.01%
2021/10/19	18	89.44	10	89.38	88.00	8	147,572	0.01%
2021/10/18	52	86.23	38	86.22	89.00	14	153,817	0.01%
2021/10/15	8	92.80	117	92.31	92.30	-109	158,915	-0.07%	大賣/鉅額交易
2021/10/14	81	91.71	12	92.63	92.40	69	165,462	0.04%
2021/10/13	16	90.39	23	91.23	88.50	-7	169,792	0.00%
2021/10/12	65	89.28	8	89.00	87.40	57	178,274	0.03%
2021/10/08	20.1	98.18	26.2	97.97	96.80	-6.1	182,954	0.00%
2021/10/07	13.1	97.78	34	97.75	98.50	-20.9	193,894	-0.01%
2021/10/06	14.1	95.87	22	94.23	92.50	-7.9	200,591	0.00%
2021/10/05	13.2	94.10	52	95.25	98.20	-38.8	207,184	-0.02%
2021/10/04	21	100.66	12	100.71	97.20	9	213,430	0.00%
2021/10/01	25.1	112.40	9	110.67	108.00	16.1	221,206	0.01%
2021/09/30	1	118.00	7	118.78	119.50	-6	228,637	0.00%
2021/09/29	5.1	116.11	3	116.67	116.50	2.1	234,860	0.00%
2021/09/28	21	120.74	1	119.50	119.00	20	235,128	0.01%
2021/09/27	1	125.00	4	127.88	124.50	-3	235,404	0.00%
2021/09/24	3	125.33	12.1	126.59	126.50	-9.1	235,906	0.00%
2021/09/23	1	121.00	3	122.17	121.50	-2	235,844	0.00%
2021/09/22	13	119.85	9	119.67	119.50	4	236,684	0.00%
2021/09/17	2	121.50	22.2	122.18	123.00	-20.2	237,068	-0.01%
2021/09/16	4	119.63	2	118.00	118.00	2	236,470	0.00%
2021/09/15	5	116.90	8	117.81	121.50	-3	236,838	0.00%
2021/09/14	22.2	120.28	13	123.04	117.50	9.2	237,316	0.00%
2021/09/13	29	127.05	2	127.75	124.50	27	237,488	0.01%
2021/09/10	13	122.00	25	123.40	125.50	-12	246,873	0.00%
2021/09/09	9	120.44	11.1	120.77	121.50	-2.1	257,351	0.00%
2021/09/08	14.1	119.46	11	120.95	122.00	3.1	263,381	0.00%
2021/09/07	37	119.77	49	119.87	120.50	-12	272,442	0.00%
2021/09/06	21.1	116.30	24	116.54	113.00	-2.9	276,298	0.00%
2021/09/03	44.2	122.81	64.2	122.28	120.50	-20	281,059	-0.01%
2021/09/02	21	124.45	42	124.01	126.00	-21	284,216	-0.01%
2021/09/01	21.2	127.58	12	127.79	125.00	9.2	287,620	0.00%
2021/08/31	29.1	134.20	17	133.82	133.50	12.1	289,436	0.00%
2021/08/30	42	136.88	37	136.11	136.00	5	296,177	0.00%
2021/08/27	47	137.67	15	137.53	137.00	32	301,757	0.01%
2021/08/26	45	135.08	65.1	136.72	140.00	-20.1	307,355	-0.01%
2021/08/25	18.1	135.00	18	136.42	138.50	0.1	313,162	0.00%
2021/08/24	21.1	138.80	11	140.64	134.50	10.1	317,742	0.00%
2021/08/23	55.3	140.45	45	140.15	139.50	10.3	322,119	0.00%
2021/08/20	25	129.12	20	129.05	130.50	5	325,644	0.00%
2021/08/19	49.1	132.67	202.3	131.97	126.50	-153.2	335,133	-0.05%	大賣/鉅額交易
2021/08/18	315.5	128.99	277.3	127.07	136.50	38.1	341,307	0.01%	大買/大賣/
2021/08/17	421	126.90	323.1	128.42	124.50	97.9	345,747	0.03%	大買/大賣/
2021/08/16	185	132.36	171	132.73	126.00	14	353,207	0.00%	大買/大賣/
2021/08/13	211.1	137.41	330.3	137.65	133.00	-119.3	356,926	-0.03%	大買/大賣/鉅額交易
2021/08/12	31.1	127.43	62.1	129.05	133.50	-31	361,288	-0.01%
2021/08/11	0.1	120.24	0.2	122.00	125.00	0	362,298	0.00%
2021/08/10	1.3	130.80	2	129.00	130.00	-0.8	366,350	0.00%
2021/08/09	0	133.00	2	134.50	132.50	-2	375,355	0.00%
2021/08/06	1.3	131.75	3	131.67	131.00	-1.7	385,819	0.00%
2021/08/04	0.1	129.36	1	127.00	129.00	-0.9	400,626	0.00%
2021/08/03	0	127.00	9	125.44	126.00	-9	409,286	0.00%
2021/08/02	0	117.00	10	115.50	120.00	-10	416,150	0.00%
2021/07/30	6.2	133.06	221	133.98	117.00	-214.8	423,521	-0.05%	大賣/鉅額交易
2021/07/29	0	0.00	3	126.83	129.50	-3	430,617	0.00%
2021/07/28	295.1	118.48	70	117.03	118.00	225.1	438,242	0.05%	大買/鉅額交易
2021/07/27	80	126.09	37	127.88	122.50	43	443,452	0.01%
2021/07/26	54.1	140.61	44	143.19	136.00	10.1	443,188	0.00%
2021/07/23	58	143.96	65.4	144.42	145.50	-7.4	444,634	0.00%
2021/07/22	65.2	143.90	79.1	144.51	140.50	-13.9	444,272	0.00%
2021/07/21	174	168.83	131.1	168.30	153.50	42.9	443,347	0.01%	大買/大賣/
2021/07/20	416.1	178.56	134	179.54	170.50	282.1	438,485	0.06%	大買/大賣/鉅額交易
2021/07/19	94.2	192.75	99.1	192.50	188.00	-4.9	437,498	0.00%
2021/07/16	145.5	187.68	457	186.25	188.00	-311.6	431,890	-0.07%	大買/大賣/鉅額交易
2021/07/15	200	172.25	209.2	172.01	179.00	-9.2	421,928	0.00%	大買/大賣/
2021/07/14	654.3	167.61	540.5	170.40	163.00	113.9	415,579	0.03%	大買/大賣/鉅額交易
2021/07/13	429.1	187.24	453.4	192.75	176.00	-24.2	404,074	-0.01%	大買/大賣/
2021/07/12	114	202.90	270.2	204.26	195.50	-156.2	395,926	-0.04%	大買/大賣/鉅額交易
2021/07/09	134.3	207.52	129	202.48	195.50	5.3	387,845	0.00%	大買/大賣/
2021/07/08	133.3	209.40	332.1	212.95	216.50	-198.8	379,248	-0.05%	大買/大賣/鉅額交易
2021/07/07	470.3	211.75	195	219.70	210.00	275.3	368,918	0.07%	大買/大賣/鉅額交易
2021/07/06	55	212.09	294	211.36	216.50	-239	359,596	-0.07%	大賣/鉅額交易
2021/07/05	33	187.97	44	191.22	197.00	-11	353,712	0.00%
2021/07/02	29	189.78	11.2	189.04	191.00	17.8	356,844	0.00%
2021/07/01	31	190.54	92.2	193.81	196.00	-61.2	356,879	-0.02%
2021/06/30	27.8	175.58	18.8	176.92	182.50	9	356,519	0.00%
2021/06/29	103.2	169.92	35.1	166.10	166.00	68.1	356,354	0.02%	大買/
2021/06/28	42	159.45	31.2	163.81	166.00	10.8	356,036	0.00%
2021/06/25	85.3	151.81	15.5	151.19	151.00	69.8	355,308	0.02%
2021/06/24	12	136.83	11	143.69	149.00	1	355,062	0.00%
2021/06/23	131.8	143.87	18.1	143.13	139.50	113.7	354,532	0.03%	大買/鉅額交易
2021/06/22	46.4	158.26	11.1	158.62	154.50	35.4	353,074	0.01%
2021/06/21	69.4	158.02	272	158.16	158.50	-202.6	352,224	-0.06%	大賣/鉅額交易
2021/06/18	271.1	147.58	279.1	149.16	149.50	-8	343,265	0.00%	大買/大賣/
2021/06/17	78	131.55	80.4	132.33	140.50	-2.4	335,123	0.00%
2021/06/16	325.3	136.01	155	132.94	130.00	170.3	333,803	0.05%	大買/大賣/鉅額交易
2021/06/15	60.5	121.53	77	123.70	127.50	-16.5	325,696	-0.01%
2021/06/11	210.1	116.54	197	117.17	116.00	13.1	322,158	0.00%	大買/大賣/
2021/06/09	52.1	114.07	29	113.64	113.00	23.1	317,997	0.01%
2021/06/08	59	112.21	91	111.01	114.50	-32	317,367	-0.01%
2021/06/07	135.3	109.91	69	109.12	107.00	66.3	316,138	0.02%	大買/
2021/06/04	60.1	116.17	71	116.78	115.50	-10.9	310,473	0.00%
2021/06/03	298.1	114.98	310.1	113.06	112.50	-12	305,815	0.00%	大買/大賣/
2021/06/02	227.2	115.39	67	115.45	111.00	160.2	300,491	0.05%	大買/鉅額交易
2021/06/01	62	105.14	243	105.78	112.50	-181	294,111	-0.06%	大賣/鉅額交易
2021/05/31	63.1	109.31	81	110.73	102.50	-17.9	289,013	-0.01%
2021/05/28	120.6	106.12	91.7	105.93	108.00	28.8	284,171	0.01%	大買/
2021/05/27	40	102.09	81.3	103.46	103.00	-41.3	282,340	-0.01%
2021/05/26	90	94.93	155	95.93	98.80	-65	273,176	-0.02%	大賣/
2021/05/25	138	90.12	72	91.82	91.00	66	264,602	0.02%	大買/
2021/05/24	98	95.06	75.4	95.64	93.10	22.6	258,762	0.01%
2021/05/21	61.4	89.17	131.3	90.08	91.80	-69.9	254,732	-0.03%	大賣/
2021/05/20	69	84.72	78.3	84.96	83.50	-9.3	249,501	0.00%
2021/05/19	62	78.44	126	79.56	80.50	-64	240,679	-0.03%	大賣/
2021/05/18	13	71.20	27	71.84	73.20	-14	240,357	-0.01%
2021/05/17	132	69.13	90.5	69.87	66.60	41.6	239,398	0.02%	大買/
2021/05/14	168.8	76.05	89	77.13	74.00	79.8	231,834	0.03%	大買/
2021/05/13	163.7	80.62	115.1	81.88	79.20	48.6	223,617	0.02%	大買/大賣/
2021/05/12	114	92.02	85.2	92.64	87.90	28.8	219,837	0.01%	大買/
2021/05/11	142.5	99.76	78	100.24	97.60	64.5	217,333	0.03%	大買/
2021/05/10	69	96.11	113.1	98.67	100.50	-44.1	211,021	-0.02%	大賣/
2021/05/07	86.1	86.40	125.8	89.11	91.50	-39.7	205,669	-0.02%	大賣/
2021/05/06	95.3	87.99	110	88.75	84.30	-14.7	199,980	-0.01%	大賣/
2021/05/05	89.2	84.16	130.2	85.29	87.00	-41	194,188	-0.02%	大賣/
2021/05/04	491.6	83.22	368	86.84	80.00	123.6	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	62	86.68	56	86.22	87.70	6	178,164	0.00%
2021/04/29	66	76.32	92	76.22	79.80	-26	176,200	-0.01%
2021/04/28	106	74.88	76	74.17	75.00	30	175,065	0.02%	大買/
2021/04/27	58	70.94	111.3	70.72	72.00	-53.3	173,347	-0.03%	大賣/
2021/04/26	72	66.04	39.4	65.55	66.40	32.6	173,132	0.02%
2021/04/23	157	58.50	135.1	58.95	60.40	21.9	171,013	0.01%	大買/大賣/
2021/04/22	20.5	59.59	8	64.94	59.60	12.5	164,496	0.01%
2021/04/21	10	62.70	8.4	61.73	62.70	1.6	164,016	0.00%
2021/04/20	5.1	55.06	8	55.43	57.00	-2.9	164,103	0.00%
2021/04/19	0	0.00	7	55.24	55.00	-7	164,405	0.00%
2021/04/16	5.5	47.18	8	47.70	50.60	-2.5	164,100	0.00%
2021/04/15	6.5	45.65	0.4	47.00	46.70	6.2	164,510	0.00%
2021/04/14	4	41.93	0	0.00	45.50	4	164,583	0.00%
2021/04/13	1	47.20	2.2	46.66	44.80	-1.2	164,633	0.00%
2021/04/12	10.9	45.83	30	46.00	46.10	-19.1	164,629	-0.01%
2021/04/09	4.5	42.09	11.1	41.86	42.75	-6.6	165,508	0.00%
2021/04/08	35.3	46.52	8.9	46.49	46.20	26.4	166,041	0.02%
2021/04/07	9	45.44	14	46.05	46.35	-5	163,315	0.00%
2021/04/06	5	42.76	12	43.81	44.15	-7	167,064	0.00%
2021/04/01	2.2	39.20	17	39.40	40.15	-14.8	166,929	-0.01%
2021/03/31	11	36.94	19	37.52	37.70	-8	168,610	0.00%
2021/03/30	12	34.90	7	35.13	35.40	5	170,852	0.00%
2021/03/29	6.1	35.17	10	35.42	35.25	-3.9	173,799	0.00%
2021/03/26	4	32.83	74	33.74	34.00	-70	177,613	-0.04%
2021/03/25	5	32.49	10	32.71	32.50	-5	180,526	0.00%
2021/03/24	12	33.23	2	33.48	33.80	10	183,190	0.01%
2021/03/23	34.1	33.92	6	33.93	33.50	28.1	183,605	0.02%
2021/03/22	20	35.48	63.1	35.48	35.85	-43.1	183,839	-0.02%
2021/03/19	122	32.60	161	32.63	32.60	-39	183,461	-0.02%	大買/大賣/
2021/03/18	161	31.62	111	31.47	31.90	50	179,519	0.03%	大買/大賣/
2021/03/17	12	30.66	16	30.88	31.30	-4	178,101	0.00%
2021/03/16	131	30.29	113	30.43	30.05	18	175,723	0.01%	大買/大賣/
2021/03/15	28	30.17	44.1	30.46	31.30	-16.1	173,929	-0.01%
2021/03/12	135	29.12	167.5	29.41	29.15	-32.5	171,598	-0.02%	大買/大賣/
2021/03/11	146	28.93	127	28.70	28.10	19	167,339	0.01%	大買/大賣/
2021/03/10	26	28.23	30	28.03	28.00	-4	164,597	0.00%
2021/03/09	14	27.05	16	27.26	27.60	-2	162,088	0.00%
2021/03/08	21	27.09	0	0.00	26.80	21	160,756	0.01%
2021/03/05	24	26.68	8	26.58	26.05	16	159,337	0.01%
2021/03/04	193	26.70	186	27.05	26.60	7	158,383	0.00%	大買/大賣/
2021/03/03	28	26.79	53	27.02	27.60	-25	157,418	-0.02%
2021/03/02	55	28.04	33	28.12	27.10	22	155,628	0.01%
2021/02/26	42	28.42	31	27.80	29.00	11	151,002	0.01%
2021/02/25	7	28.89	15	28.52	28.50	-8	148,592	-0.01%
2021/02/24	15	28.47	71	28.74	27.90	-56	146,173	-0.04%
2021/02/23	42.1	28.85	47.7	28.67	28.25	-5.6	142,744	0.00%
2021/02/22	16	28.02	18	28.03	28.15	-2	136,924	0.00%
2021/02/19	22	25.03	20	25.17	25.60	2	134,800	0.00%
2021/02/18	83.7	24.73	22	25.15	25.55	61.7	132,533	0.05%
2021/02/17	13	22.98	25	22.73	23.65	-12	127,312	-0.01%
2021/02/05	15	21.65	6	21.50	21.50	9	124,684	0.01%
2021/02/04	8	21.88	6	21.91	21.95	2	124,262	0.00%
2021/02/03	31	21.58	42	21.57	21.60	-11	123,587	-0.01%
2021/02/02	46	20.79	57	20.14	20.95	-11	119,774	-0.01%
2021/02/01	44	19.20	15	19.33	19.05	29	118,145	0.02%
2021/01/29	271	20.12	270	20.36	19.75	1	116,569	0.00%	大買/大賣/
2021/01/28	37	20.85	38	20.96	20.70	-1	115,488	0.00%
2021/01/27	56	21.04	24	21.20	20.80	32	114,260	0.03%
2021/01/26	48	22.28	67	22.20	21.60	-19	112,583	-0.02%
2021/01/25	47	23.25	43	23.18	23.00	4	110,642	0.00%
2021/01/22	49	21.16	82	22.12	22.60	-33	108,188	-0.03%
2021/01/21	41	21.14	78	21.62	20.85	-37	105,576	-0.04%
2021/01/20	67	20.90	92	20.72	20.20	-25	101,734	-0.02%
2021/01/19	105	24.24	5	25.29	21.85	100	97,764	0.10%	大買/
2021/01/18	3	21.30	1	23.00	23.80	2	93,141	0.00%
2021/01/15	7	23.35	0	0.00	23.35	7	92,675	0.01%
2021/01/14	5	25.15	21	26.40	25.90	-16	92,322	-0.02%
2021/01/13	8	24.91	22	25.65	24.00	-14	91,662	-0.02%
2021/01/12	18	25.70	3	26.43	25.70	15	90,925	0.02%
2021/01/11	2	28.20	11	28.47	28.55	-9	90,036	-0.01%
2021/01/08	3	26.15	10	26.47	27.30	-7	89,573	-0.01%
2021/01/07	3	25.95	22	25.95	25.95	-19	88,545	-0.02%
2021/01/06	6	30.08	1	32.00	28.80	5	87,849	0.01%
2021/01/05	24	30.87	12	30.60	32.00	12	87,095	0.01%
2021/01/04	6	31.69	15	31.62	32.15	-9	86,404	-0.01%
2020/12/31	10	28.19	21	28.35	29.25	-11	84,864	-0.01%
2020/12/30	20	27.41	35	26.68	27.50	-15	83,413	-0.02%
2020/12/29	100.5	27.65	18.5	27.75	27.90	82	81,779	0.10%
2020/12/28	23	24.99	6	25.40	25.40	17	76,844	0.02%
2020/12/25	4	22.95	126	23.02	23.10	-122	75,571	-0.16%	大賣/鉅額交易
2020/12/24	33	20.00	52	21.00	21.00	-19	72,724	-0.03%
2020/12/23	42	18.70	29	18.65	20.40	13	69,285	0.02%
2020/12/22	102	18.76	27.7	18.47	18.55	74.3	65,900	0.11%	大買/
2020/12/21	27.7	18.17	7	18.35	18.95	20.7	61,267	0.03%
2020/12/18	7	16.51	64.3	16.90	17.25	-57.3	57,813	-0.10%
2020/12/17	29	15.74	7	15.88	15.70	22	54,615	0.04%
2020/12/16	17	15.52	27	15.73	15.85	-10	53,429	-0.02%
2020/12/15	38.3	15.54	1,538	15.34	15.55	-1,499.7	51,443	-2.92%	大賣/鉅額交易
2020/12/14	1,541	13.90	12	14.43	15.05	1,529	47,680	3.21%	大買/鉅額交易
2020/12/11	37	13.81	23	13.74	13.70	14	45,914	0.03%
2020/12/10	18	14.43	21	14.28	14.35	-3	44,395	-0.01%
2020/12/09	17	14.20	330.7	14.68	14.40	-313.7	43,318	-0.72%	大賣/鉅額交易
2020/12/08	9	13.77	53	14.02	14.05	-44	41,790	-0.11%
2020/12/07	1	12.90	4	12.86	12.85	-3	39,863	-0.01%
2020/12/04	151	12.70	0	0.00	12.85	151	39,614	0.38%	大買/鉅額交易
2020/12/03	164	12.95	0	0.00	12.75	164	39,836	0.41%	大買/鉅額交易
2020/12/02	8	12.92	3	12.95	12.90	5	39,983	0.01%
2020/12/01	66	12.78	0	0.00	13.05	66	39,773	0.17%
2020/11/30	1	13.60	15	13.55	13.25	-14	39,186	-0.04%
2020/11/27	6	13.68	0	0.00	13.60	6	38,799	0.02%
2020/11/26	4	13.81	3	13.70	13.55	1	39,024	0.00%
2020/11/25	10	13.55	9	13.54	13.60	1	37,940	0.00%
2020/11/24	4	13.14	19	13.10	13.05	-15	36,503	-0.04%
2020/11/23	7	12.97	3	12.93	13.00	4	36,077	0.01%
2020/11/20	11	12.69	0	0.00	12.80	11	36,061	0.03%
2020/11/19	1	12.70	2	12.75	12.75	-1	35,891	0.00%
2020/11/18	7	12.57	3	12.90	13.00	4	35,285	0.01%
2020/11/17	4	12.41	3	12.25	12.50	1	34,088	0.00%
2020/11/16	2	12.70	3	12.60	12.50	-1	33,507	0.00%
2020/11/13	1	12.35	3	12.30	12.50	-2	32,987	-0.01%
2020/11/12	37	12.63	1	12.40	12.35	36	32,192	0.11%
2020/11/11	34	13.42	0	0.00	13.55	34	31,069	0.11%
2020/11/10	8	13.98	2	13.90	13.60	6	29,680	0.02%
2020/11/09	20	13.65	2	14.00	14.10	18	27,977	0.06%
2020/11/06	7	12.45	2	13.05	12.90	5	26,436	0.02%
2020/11/05	0	0.00	5	12.30	12.25	-5	25,773	-0.02%
2020/11/04	1	12.00	1	11.75	12.50	0	25,082	0.00%
2020/11/03	6	11.68	0	0.00	11.75	6	24,036	0.02%
2020/10/30	1	11.60	0	0.00	11.50	1	23,097	0.00%
2020/10/28	20	11.70	6	11.45	11.45	14	21,599	0.06%
2020/10/27	21	11.62	0	0.00	12.00	21	20,898	0.10%
2020/10/26	10	12.10	115	12.09	12.10	-105	19,703	-0.53%	大賣/鉅額交易
2020/10/23	0	0.00	5	10.80	11.00	-5	17,875	-0.03%
2020/10/20	0	0.00	2	10.50	10.60	-2	17,162	-0.01%
2020/10/16	20	10.48	0	0.00	10.40	20	16,824	0.12%
2020/10/15	0	0.00	13	10.48	10.40	-13	16,513	-0.08%
2020/10/08	5	10.10	0	0.00	10.05	5	15,745	0.03%
2020/10/07	20	10.30	5	10.45	10.20	15	15,616	0.10%
2020/10/06	10	10.10	0	0.00	10.15	10	15,419	0.06%
2020/10/05	0	0.00	15	9.96	10.15	-15	15,248	-0.10%
2020/09/30	2	9.71	0	0.00	9.70	2	14,969	0.01%
2020/09/29	3	9.61	7	9.49	9.61	-4	14,902	-0.03%
2020/09/25	0	0.00	5	9.55	9.75	-5	14,620	-0.03%
2020/09/24	5	9.07	0	0.00	9.01	5	14,303	0.03%
2020/09/23	5	9.62	0	0.00	9.44	5	14,123	0.04%
2020/09/17	0	0.00	8	10.05	9.91	-8	13,429	-0.06%
2020/09/16	18	9.91	1	9.87	9.81	17	13,283	0.13%
2020/09/14	6	10.33	1	10.50	10.10	5	12,854	0.04%
2020/09/11	5	11.05	0	0.00	10.20	5	12,460	0.04%
2020/09/10	0.5	10.90	0	0.00	10.95	0.5	11,789	0.00%
2020/09/09	7	11.06	10	10.95	11.30	-3	11,470	-0.03%
2020/09/08	2	11.30	0	0.00	11.25	2	11,174	0.02%
2020/09/07	1	12.15	0	0.00	11.95	1	10,524	0.01%
2020/09/04	0	0.00	5	11.45	11.50	-5	9,850	-0.05%
2020/09/03	5	11.05	0	0.00	11.05	5	9,363	0.05%
2020/09/01	0	0.00	24	10.50	10.60	-24	8,377	-0.29%
2020/08/28	10	9.24	0	0.00	9.21	10	7,152	0.14%
2020/08/26	13	9.27	0	0.00	9.61	13	6,374	0.20%
2020/08/25	11	8.58	0	0.00	8.74	11	5,435	0.20%
2020/08/20	1	8.00	0	0.00	7.67	1	4,796	0.02%
2020/08/19	0	0.00	0.8	8.19	8.24	-0.8	4,517	-0.02%
2020/08/18	0	0.00	6	8.40	8.43	-6	4,353	-0.14%
2020/08/17	0	0.00	2	8.67	8.62	-2	4,208	-0.05%
2020/08/13	0	0.00	5	7.96	7.89	-5	3,491	-0.14%
2020/08/11	6	7.62	0	0.00	7.81	6	2,909	0.21%
2020/08/10	0	0.00	5	6.71	7.10	-5	2,437	-0.21%
2020/08/06	0	0.00	5	6.49	6.38	-5	2,167	-0.23%
2020/08/04	5	6.32	0	0.00	6.25	5	2,154	0.23%
2020/07/30	0	0.00	3	6.23	6.24	-3	2,181	-0.14%
2020/07/28	3	6.09	0	0.00	6.06	3	2,287	0.13%
2020/07/17	5	6.38	0	0.00	6.31	5	2,923	0.17%
2020/07/15	2	6.38	0	0.00	6.35	2	2,972	0.07%
2020/06/17	0	0.00	5	6.58	6.55	-5	3,192	-0.16%
2020/06/12	5	6.40	0	0.00	6.42	5	3,323	0.15%
2020/06/11	0	0.00	4	6.76	6.54	-4	3,348	-0.12%
2020/06/10	4	6.84	0	0.00	6.84	4	3,357	0.12%
2020/06/05	0	0.00	8	6.82	6.85	-8	3,400	-0.24%
2020/06/03	8	6.62	0	0.00	6.61	8	3,330	0.24%
2020/06/02	0	0.00	500	6.52	6.58	-500	3,318	-15.07%	大賣/鉅額交易
2020/05/29	500	6.63	0	0.00	6.50	500	3,313	15.09%	大買/鉅額交易
2020/05/19	0	0.00	10	6.42	6.45	-10	3,125	-0.32%
2020/05/14	0	0.00	10	6.46	6.39	-10	3,195	-0.31%
2020/05/13	0	0.00	5	6.59	6.59	-5	3,177	-0.16%
2020/04/29	30	6.43	0	0.00	6.79	30	2,847	1.05%
2020/04/28	0	0.00	5	5.90	6.25	-5	2,604	-0.19%
2020/04/27	0	0.00	10	5.61	5.69	-10	2,507	-0.40%
2020/04/15	5	5.46	0	0.00	5.47	5	2,279	0.22%
2020/04/14	5	5.41	0	0.00	5.42	5	2,146	0.23%
2020/04/09	5	5.49	0	0.00	5.45	5	2,081	0.24%
2020/03/25	0	0.00	5	5.10	5.15	-5	1,919	-0.26%
2020/03/24	0	0.00	17	5.02	4.97	-17	1,886	-0.90%
2020/03/20	0	0.00	10	5.06	5.02	-10	1,848	-0.54%
2020/03/19	40	4.79	0	0.00	4.73	40	1,814	2.20%
2020/03/17	0	0.00	0.9	4.95	4.95	-0.9	1,673	-0.05%
2020/03/13	0	0.00	8	5.58	5.68	-8	1,559	-0.51%
2020/03/02	4	6.79	0	0.00	6.77	4	1,476	0.27%
2020/02/25	8	6.86	1	6.91	6.91	7	1,418	0.49%
2020/02/19	5	7.20	2	7.16	7.21	3	1,463	0.20%
2020/02/18	6	6.84	0	0.00	6.99	6	1,442	0.42%
2020/02/07	2	6.61	0	0.00	6.58	2	1,400	0.14%
2020/01/31	40	6.79	0	0.00	6.77	40	1,323	3.02%
2019/10/21	0	0.00	2	7.65	7.68	-2	1,525	-0.13%
2019/10/03	10	7.64	0	0.00	7.65	10	2,144	0.47%
2019/10/01	10	7.85	3	7.89	7.82	7	2,235	0.31%
2019/08/28	3	7.90	0	0.00	7.89	3	2,434	0.12%
2019/08/23	1	7.96	0	0.00	7.98	1	2,454	0.04%
2019/08/13	1	8.22	0	0.00	8.17	1	2,333	0.04%
2019/07/31	0	0.00	0.5	8.70	8.73	-0.5	2,384	-0.02%
2019/07/04	0	0.00	1	8.47	8.54	-1	1,629	-0.06%
2019/06/25	0	0.00	4	8.16	8.15	-4	1,554	-0.26%
2019/06/06	10	7.97	0	0.00	7.97	10	1,620	0.62%
2019/06/03	5	8.01	0	0.00	8.03	5	1,623	0.31%
2019/05/30	0	0.00	0	7.96	8.01	0	1,641	0.00%
2019/05/21	1	8.09	0	0.00	8.20	1	1,900	0.05%
2019/05/13	5	8.39	0	0.00	8.40	5	1,749	0.29%
2019/05/09	1	8.62	0	0.00	8.52	1	1,761	0.06%
2019/05/02	0	0.00	1	8.90	8.87	-1	1,722	-0.06%
2019/04/30	1	8.82	0	0.00	8.77	1	1,718	0.06%
2019/04/26	1	8.79	0	0.00	8.79	1	1,723	0.06%
2019/04/22	0	0.00	6	8.99	8.93	-6	1,732	-0.35%
2019/03/26	10	8.66	0	0.00	8.63	10	1,731	0.58%
2019/03/22	0	0.00	0.7	8.79	8.84	-0.7	1,906	-0.04%
2019/03/20	0	0.00	4	8.80	8.83	-4	1,956	-0.20%
2019/02/18	5	8.85	0	0.00	8.86	5	2,271	0.22%
2018/10/26	1	8.32	0	0.00	8.35	1	2,524	0.04%
2018/10/19	2	8.76	0	0.00	8.72	2	2,364	0.08%
2018/10/05	1	8.39	5	8.45	8.45	-4	2,080	-0.19%
2018/10/03	1	8.60	0	0.00	8.59	1	2,073	0.05%
2018/09/11	2	8.60	0	0.00	8.68	2	2,507	0.08%
2018/09/10	2	8.50	0.5	8.40	8.45	1.5	2,504	0.06%
2018/08/16	1	8.38	0	0.00	8.41	1	3,620	0.03%
2018/08/13	2	8.75	0	0.00	8.62	2	3,732	0.05%
2018/07/05	0	0.00	9	8.93	8.79	-9	4,609	-0.20%
2018/07/04	0	0.00	3	8.93	8.90	-3	4,605	-0.07%
2018/06/06	0	0.00	10	9.43	9.45	-10	4,193	-0.24%
2018/05/23	6	9.43	0	0.00	9.41	6	4,577	0.13%
2018/05/16	0	0.00	11	9.53	9.50	-11	4,906	-0.22%
2018/05/10	0	0.00	2	10.40	10.35	-2	4,924	-0.04%
2018/05/04	0	0.00	2	10.35	10.35	-2	4,866	-0.04%
2018/04/25	2	10.15	0	0.00	10.05	2	5,063	0.04%
2018/04/24	5	10.10	0	0.00	10.10	5	5,118	0.10%
2018/04/23	10	10.35	0	0.00	10.20	10	5,179	0.19%
2018/04/11	0	0.00	1	10.40	10.35	-1	5,847	-0.02%
2018/03/13	20	11.13	0	0.00	11.05	20	7,792	0.26%
2018/02/26	3	10.20	0	0.00	10.15	3	8,471	0.04%
2018/02/23	23	10.15	0	0.00	10.15	23	8,441	0.27%
2018/02/22	0	0.00	1	10.20	10.15	-1	8,455	-0.01%
2018/02/21	0.2	10.15	0	0.00	10.15	0.2	8,486	0.00%
2018/02/12	1	9.81	0	0.00	9.82	1	8,456	0.01%
2018/02/07	1	10.55	0	0.00	10.55	1	8,001	0.01%
2018/02/06	1	10.85	0	0.00	10.60	1	7,923	0.01%
2018/02/01	0	0.00	10	11.65	11.65	-10	7,973	-0.13%
2018/01/31	0	0.00	25	11.55	11.60	-25	7,987	-0.31%
2018/01/23	0	0.00	0.9	11.60	11.60	-0.9	8,132	-0.01%
2018/01/19	0	0.00	20	11.83	11.80	-20	8,295	-0.24%
2018/01/11	30	12.08	0	0.00	11.90	30	8,509	0.35%
2018/01/09	13	12.17	0	0.00	12.20	13	8,468	0.15%
2018/01/05	10	12.35	1	12.30	12.30	9	8,333	0.11%
2018/01/03	7	12.20	50	12.15	12.15	-43	8,162	-0.53%
2018/01/02	5	12.45	0	0.00	12.40	5	8,047	0.06%