陽明 (2609)-凱基-大直券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3447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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	50.90	17	50.21	50.40	-16	36,422	-0.04%
2024/05/02	40	51.46	22	50.91	51.30	18	35,869	0.05%
2024/04/30	19	52.29	24	51.94	52.20	-5	34,907	-0.01%
2024/04/29	53	54.10	59	53.48	52.90	-6	34,260	-0.02%
2024/04/26	42	49.55	93.7	49.96	51.80	-51.7	31,859	-0.16%
2024/04/25	4.5	46.77	4	46.81	47.10	0.5	28,881	0.00%
2024/04/24	0	0.00	16	46.43	46.70	-16	29,490	-0.05%
2024/04/23	2.5	45.50	1	45.80	45.85	1.5	30,084	0.00%
2024/04/22	11	47.05	2	46.40	45.60	9	31,047	0.03%
2024/04/19	10	45.18	11	44.77	45.15	-1	31,099	0.00%
2024/04/18	3	43.80	0	0.00	43.80	3	31,794	0.01%
2024/04/16	9	43.87	7	44.10	43.80	2	35,643	0.01%
2024/04/11	1	44.90	2	45.20	45.00	-1	42,860	0.00%
2024/04/10	1	44.50	2	44.55	44.40	-1	47,471	0.00%
2024/04/09	5	45.06	8	45.18	44.95	-3	49,252	-0.01%
2024/04/08	5	43.70	6.1	44.67	45.10	-1.1	51,653	0.00%
2024/04/03	3	43.90	14	43.84	43.80	-11	51,965	-0.02%
2024/04/02	0	44.35	7.1	44.40	44.45	-7.1	52,810	-0.01%
2024/04/01	13	44.32	1	44.70	44.30	12	54,419	0.02%
2024/03/29	5	44.46	1	44.65	44.40	4	57,040	0.01%
2024/03/28	4	44.20	0	0.00	44.10	4	61,145	0.01%
2024/03/27	2	44.18	0	0.00	44.15	2	66,969	0.00%
2024/03/26	13.1	44.55	0	0.00	44.15	13.1	72,282	0.02%
2024/03/25	2	45.65	2	45.73	45.60	0	74,413	0.00%
2024/03/22	9	45.17	2	45.13	45.15	7	78,776	0.01%
2024/03/21	9	45.91	5	45.82	45.45	4	82,392	0.00%
2024/03/20	4.2	45.09	2	45.35	44.95	2.2	82,759	0.00%
2024/03/19	1	45.50	1	45.55	45.30	0	82,606	0.00%
2024/03/18	6	45.17	20	45.25	45.15	-14	82,626	-0.02%
2024/03/15	11	46.34	4	45.85	46.50	7	82,622	0.01%
2024/03/14	1	48.00	11	48.10	47.75	-10	81,884	-0.01%
2024/03/13	20	49.25	22	49.03	48.70	-2	81,628	0.00%
2024/03/12	1	49.05	37	48.91	48.95	-36	81,399	-0.04%
2024/03/11	1	48.35	0	0.00	48.60	1	81,293	0.00%
2024/03/08	9	47.68	2.6	48.23	47.55	6.4	81,533	0.01%
2024/03/07	11	48.48	27	48.23	48.00	-16	81,653	-0.02%
2024/03/06	5	48.09	1	48.35	48.00	4	81,835	0.00%
2024/03/05	10	48.86	3	48.93	48.60	7	81,797	0.01%
2024/03/04	9	48.31	4	48.56	48.90	5	81,501	0.01%
2024/03/01	2	49.13	0.1	49.20	49.15	1.9	81,079	0.00%
2024/02/29	1	49.50	16	49.67	49.85	-15	80,766	-0.02%
2024/02/27	13	49.02	10.8	48.93	48.55	2.2	80,194	0.00%
2024/02/26	5	49.06	1	48.65	48.70	4	79,816	0.00%
2024/02/23	10.2	49.31	11	49.10	49.10	-0.8	79,548	0.00%
2024/02/22	4	49.55	13	49.47	49.95	-9	79,046	-0.01%
2024/02/21	35.2	48.68	1	48.95	48.35	34.2	77,991	0.04%
2024/02/20	15	48.11	9	48.03	48.15	6	76,991	0.01%
2024/02/19	3	46.77	0	0.00	46.90	3	76,623	0.00%
2024/02/16	10	47.05	0	0.00	46.90	10	76,622	0.01%
2024/02/15	21	46.27	11	45.74	46.65	10	76,927	0.01%
2024/02/05	3	47.57	9	47.50	47.30	-6	76,416	-0.01%
2024/02/02	6	47.89	2	47.95	47.75	4	76,221	0.01%
2024/02/01	2.1	48.93	24	48.78	49.15	-21.9	75,807	-0.03%
2024/01/31	6	48.02	1	48.80	47.85	5	75,447	0.01%
2024/01/30	6	48.61	3	48.85	48.50	3	75,144	0.00%
2024/01/29	3	48.75	3	49.08	48.80	0	75,025	0.00%
2024/01/26	2	49.48	12	48.74	48.90	-10	74,848	-0.01%
2024/01/25	5	49.55	0	0.00	49.25	5	74,575	0.01%
2024/01/24	2	49.98	2	50.18	49.80	0	74,259	0.00%
2024/01/23	8	49.71	7	50.30	49.45	1	73,968	0.00%
2024/01/22	23	49.23	3	49.53	49.80	20	73,435	0.03%
2024/01/19	17	50.67	1	50.30	50.90	16	72,698	0.02%
2024/01/18	19	50.34	22	51.13	51.30	-3	72,119	0.00%
2024/01/17	16.3	50.01	7	51.29	49.75	9.3	71,254	0.01%
2024/01/16	34.1	51.59	19	51.14	51.10	15.1	70,167	0.02%
2024/01/15	31	52.71	60	52.66	52.20	-29	69,052	-0.04%
2024/01/12	6	50.83	36	51.67	51.80	-30	68,101	-0.04%
2024/01/11	47	49.35	30	49.36	49.30	17	66,573	0.03%
2024/01/10	70.2	49.04	54	49.46	48.80	16.2	65,947	0.02%
2024/01/09	48.2	51.88	13	51.98	51.70	35.2	62,747	0.06%
2024/01/08	19.2	57.81	47.1	56.83	56.50	-27.9	59,929	-0.05%
2024/01/05	33.2	57.99	103.3	57.86	58.00	-70.1	58,241	-0.12%	大賣/
2024/01/04	61.1	56.84	47	56.61	57.30	14.1	54,924	0.03%
2024/01/03	45	54.10	17	53.96	54.00	28	50,539	0.06%
2024/01/02	91	54.62	71.1	53.57	53.00	19.9	48,572	0.04%
2023/12/29	1	51.50	1	52.00	51.30	0	46,003	0.00%
2023/12/28	23	51.90	14	51.89	51.90	9	45,551	0.02%
2023/12/27	14.1	53.30	109	53.09	52.60	-95	44,588	-0.21%	大賣/
2023/12/26	134	52.50	142	52.83	52.00	-8	43,061	-0.02%	大買/大賣/
2023/12/25	151.6	53.73	19	52.86	51.80	132.6	40,417	0.33%	大買/鉅額交易
2023/12/22	95	57.25	95	57.06	57.50	0	36,363	0.00%
2023/12/21	115	53.84	160.4	54.05	55.40	-45.4	30,431	-0.15%	大買/大賣/
2023/12/20	45	49.56	43.1	48.86	50.40	2	25,050	0.01%
2023/12/19	82.1	49.11	93	49.06	49.30	-10.9	22,532	-0.05%
2023/12/18	84.2	46.74	110.1	47.30	47.85	-25.9	18,279	-0.14%	大賣/
2023/12/15	6	44.08	10.1	44.01	44.25	-4.1	14,910	-0.03%
2023/12/14	2	42.88	1	43.30	42.75	1	14,410	0.01%
2023/12/13	9	43.65	4	43.68	43.20	5	14,666	0.03%
2023/12/12	12	44.29	14.1	44.57	44.00	-2.1	16,436	-0.01%
2023/12/11	6	44.02	2	44.45	44.00	4	16,360	0.02%
2023/12/08	2	43.75	0	0.00	44.00	2	16,264	0.01%
2023/12/07	2	43.70	1	43.85	43.70	1	16,227	0.01%
2023/12/06	11	44.68	0	0.00	44.65	11	16,207	0.07%
2023/12/05	2	44.70	2	44.80	44.85	0	16,069	0.00%
2023/12/04	24	45.12	26.7	45.17	45.15	-2.7	15,536	-0.02%
2023/12/01	1	43.10	39	43.07	43.30	-38	14,717	-0.26%
2023/11/30	11	42.14	0	0.00	42.00	11	14,382	0.08%
2023/11/29	8	42.28	1.3	42.50	42.55	6.7	14,303	0.05%
2023/11/28	1.1	42.32	26	42.33	42.65	-24.9	14,280	-0.17%
2023/11/27	0	0.00	1	41.95	42.00	-1	14,187	-0.01%
2023/11/24	2.5	41.51	1	41.60	41.75	1.5	14,230	0.01%
2023/11/22	1	41.80	0	0.00	41.55	1	14,285	0.01%
2023/11/21	0	0.00	3	42.00	41.90	-3	14,315	-0.02%
2023/11/17	10	41.88	0	0.00	41.80	10	14,695	0.07%
2023/11/16	0.1	42.15	2	42.20	42.15	-1.9	14,689	-0.01%
2023/11/15	1	41.45	2	41.98	42.10	-1	14,752	-0.01%
2023/11/14	7	41.64	4	42.63	41.50	3	15,292	0.02%
2023/11/13	1	41.50	1	41.80	41.45	0	15,000	0.00%
2023/11/10	3.1	41.43	1	41.25	41.30	2.1	15,307	0.01%
2023/11/08	2.1	41.98	0	0.00	41.90	2.1	15,698	0.01%
2023/11/06	0.2	42.40	0	0.00	42.30	0.2	15,975	0.00%
2023/11/03	0	0.00	1	43.25	43.25	-1	15,983	-0.01%
2023/11/01	0	0.00	1	42.15	42.10	-1	16,408	-0.01%
2023/10/31	0	0.00	1	43.05	42.10	-1	16,745	-0.01%
2023/10/30	2	43.00	11.1	43.29	43.25	-9.1	16,865	-0.05%
2023/10/27	0	0.00	2.2	42.86	43.00	-2.2	16,907	-0.01%
2023/10/26	0	0.00	2.5	42.35	42.45	-2.5	17,389	-0.01%
2023/10/24	10	41.80	10	42.10	42.20	0	18,272	0.00%
2023/10/20	10	42.00	13	42.16	42.35	-3	18,868	-0.02%
2023/10/19	8	42.60	1	43.00	42.70	7	19,136	0.04%
2023/10/18	10	41.90	0.1	42.10	42.30	9.9	19,637	0.05%
2023/10/17	1	42.40	1	42.40	42.25	0	20,006	0.00%
2023/10/16	2	41.90	0	0.00	42.40	2	20,676	0.01%
2023/10/13	2	42.50	1	42.65	42.55	1	21,410	0.00%
2023/10/12	0	0.00	4	42.88	43.10	-4	21,726	-0.02%
2023/10/11	28	42.87	9	43.49	42.55	19	22,300	0.09%
2023/10/05	2	45.33	1	45.10	44.90	1	24,382	0.00%
2023/10/04	9	44.34	4	44.13	44.55	5	24,984	0.02%
2023/10/03	1	44.55	11	44.33	44.10	-10	25,836	-0.04%
2023/10/02	2	44.53	28.1	44.54	44.45	-26.1	26,366	-0.10%
2023/09/28	0	0.00	6	45.95	45.45	-6	27,236	-0.02%
2023/09/27	7	46.50	8	46.50	45.90	-1	30,489	0.00%
2023/09/26	8	45.85	8	45.98	45.95	0	33,006	0.00%
2023/09/25	1	45.80	0	0.00	45.95	1	37,459	0.00%
2023/09/22	0	0.00	2	45.78	45.80	-2	39,241	-0.01%
2023/09/21	2	45.60	0	0.00	45.60	2	39,654	0.01%
2023/09/20	3.1	46.94	1.3	46.30	46.30	1.8	39,877	0.00%
2023/09/19	2	45.40	4	45.93	45.85	-2	39,695	-0.01%
2023/09/18	7	45.86	12	45.46	45.50	-5	39,773	-0.01%
2023/09/15	29	46.65	21.2	46.22	46.45	7.8	39,977	0.02%
2023/09/14	0	0.00	4	44.21	44.60	-4	38,125	-0.01%
2023/09/13	1.1	43.18	0	0.00	43.30	1.1	38,034	0.00%
2023/09/12	2	43.00	1	42.95	43.10	1	38,359	0.00%
2023/09/11	0	0.00	1	42.70	42.50	-1	38,623	0.00%
2023/09/08	1	42.95	21	42.67	42.65	-20	38,922	-0.05%
2023/09/07	10	42.50	0	0.00	42.50	10	39,057	0.03%
2023/09/06	11.1	42.93	0	0.00	42.60	11.1	39,193	0.03%
2023/09/05	13	43.17	14	43.11	43.30	-1	39,357	0.00%
2023/09/04	19	42.47	24	42.77	42.90	-5	39,782	-0.01%
2023/09/01	3.1	42.15	0	0.00	42.10	3.1	39,716	0.01%
2023/08/31	2	42.33	1	42.85	42.25	1	39,828	0.00%
2023/08/30	0	0.00	5	42.25	42.25	-5	39,936	-0.01%
2023/08/25	0	0.00	1	42.05	42.05	-1	40,320	0.00%
2023/08/24	6.1	42.33	1	42.05	41.95	5.1	40,373	0.01%
2023/08/23	1	43.20	1	43.85	42.95	0	40,250	0.00%
2023/08/22	3	43.28	2.1	43.49	43.30	0.9	40,211	0.00%
2023/08/21	9.1	43.30	6	43.93	43.10	3.1	40,225	0.01%
2023/08/18	7	44.20	7	44.79	43.90	0	40,110	0.00%
2023/08/17	3	42.23	9.9	41.79	42.55	-6.9	39,468	-0.02%
2023/08/16	3	42.05	1	42.05	42.05	2	39,345	0.01%
2023/08/15	2	43.93	1	43.50	43.60	1	39,023	0.00%
2023/08/14	0.4	44.12	10	44.00	44.05	-9.6	38,934	-0.02%
2023/08/11	0	0.00	8	45.39	45.30	-8	38,727	-0.02%
2023/08/10	2.1	45.36	1	45.45	45.50	1.1	38,714	0.00%
2023/08/09	3	46.23	2	46.25	46.00	1	38,759	0.00%
2023/08/08	3	46.47	2	46.60	46.40	1	38,698	0.00%
2023/08/07	19.3	46.15	3	46.07	46.40	16.3	38,780	0.04%
2023/08/04	5	46.78	5	47.11	47.15	0	38,682	0.00%
2023/08/02	2	46.63	1	46.55	46.45	1	38,518	0.00%
2023/08/01	11	46.85	11	46.90	46.80	0	38,578	0.00%
2023/07/31	8.5	46.86	0	0.00	46.50	8.5	38,652	0.02%
2023/07/28	1.1	47.78	1	47.75	47.75	0.1	38,349	0.00%
2023/07/27	7	47.08	11	47.24	46.90	-4	38,170	-0.01%
2023/07/26	6	46.60	10	46.68	46.90	-4	38,213	-0.01%
2023/07/25	4	45.76	1	45.70	45.60	3	38,023	0.01%
2023/07/24	1	45.95	2	45.80	45.75	-1	38,172	0.00%
2023/07/21	33	47.66	20	47.32	47.35	13	38,225	0.03%
2023/07/20	6	47.90	18	47.67	48.40	-12	37,923	-0.03%
2023/07/19	43	46.85	7	47.00	46.80	36	37,424	0.10%
2023/07/18	19	46.14	41	46.04	46.30	-22	37,107	-0.06%
2023/07/17	17	45.04	9	44.99	45.05	8	36,551	0.02%
2023/07/14	26	44.92	8	45.04	44.60	18	36,353	0.05%
2023/07/13	33.3	44.81	25	44.89	44.00	8.3	36,109	0.02%
2023/07/12	12.1	46.79	6	46.75	46.25	6.1	35,144	0.02%
2023/07/11	10.1	48.84	2	48.83	48.40	8.1	34,359	0.02%
2023/07/10	13.1	49.32	8	49.54	48.85	5.1	33,858	0.02%
2023/07/07	9	50.69	39	50.72	50.60	-30	33,170	-0.09%
2023/07/06	20	51.17	28	51.05	51.00	-8	32,733	-0.02%
2023/07/05	67.1	52.38	53.3	52.30	51.70	13.8	32,089	0.04%
2023/07/04	82	54.19	191	53.98	54.20	-109	29,285	-0.37%	大賣/鉅額交易
2023/07/03	37	67.83	74.5	68.47	69.30	-37.5	26,890	-0.14%
2023/06/30	8.2	62.27	24.2	62.52	63.00	-16	22,631	-0.07%
2023/06/29	5	60.24	14	60.14	60.10	-9	20,969	-0.04%
2023/06/28	14.3	60.78	9	60.61	60.70	5.3	20,607	0.03%
2023/06/27	2	61.20	5	61.34	61.10	-3	20,361	-0.01%
2023/06/26	8	61.26	8	61.56	61.10	0	20,295	0.00%
2023/06/21	21.3	62.01	3	61.30	61.50	18.3	20,189	0.09%
2023/06/20	5	63.36	6	63.47	63.20	-1	19,866	-0.01%
2023/06/19	6	63.97	3	63.70	63.50	3	19,802	0.02%
2023/06/16	3	64.37	4	64.75	64.80	-1	19,725	-0.01%
2023/06/15	5	64.14	7	64.13	64.10	-2	19,599	-0.01%
2023/06/14	11.1	64.15	5	63.98	64.30	6.1	19,652	0.03%
2023/06/13	4.2	62.91	15	63.02	63.20	-10.8	20,100	-0.05%
2023/06/12	2	62.40	5	62.44	63.00	-3	21,149	-0.01%
2023/06/09	5	62.78	19	62.87	62.90	-14	22,330	-0.06%
2023/06/08	17	62.75	23	62.44	62.60	-6	23,461	-0.03%
2023/06/07	10.1	61.70	2	61.60	61.70	8.1	26,858	0.03%
2023/06/06	0	0.00	8	61.58	61.70	-8	27,226	-0.03%
2023/06/05	4.1	61.10	1	61.00	60.90	3.1	27,587	0.01%
2023/06/02	4	61.38	3	61.60	61.50	1	27,811	0.00%
2023/06/01	3	60.73	2	61.05	61.40	1	28,459	0.00%
2023/05/31	6	61.13	2	61.60	60.80	4	29,434	0.01%
2023/05/30	8	61.58	3	61.67	61.30	5	29,898	0.02%
2023/05/29	10	62.06	12	62.03	62.00	-2	30,085	-0.01%
2023/05/26	2	61.15	4	61.45	61.30	-2	30,598	-0.01%
2023/05/25	3.1	61.27	1	61.30	61.10	2.1	31,159	0.01%
2023/05/24	1	62.00	3	62.00	61.90	-2	31,696	-0.01%
2023/05/23	6	61.80	2	61.75	61.70	4	32,291	0.01%
2023/05/22	2	61.15	4	61.78	62.10	-2	32,291	-0.01%
2023/05/19	1	61.10	1	61.50	61.30	0	32,218	0.00%
2023/05/18	1	61.10	1	61.50	61.30	0	32,251	0.00%
2023/05/17	1	61.40	7	61.41	61.20	-6	32,327	-0.02%
2023/05/16	5.1	61.04	2	60.95	60.90	3.1	32,444	0.01%
2023/05/15	5	60.72	1	60.30	61.20	4	32,668	0.01%
2023/05/12	0	0.00	3	60.33	60.20	-3	32,769	-0.01%
2023/05/11	4.2	60.36	5	61.00	60.10	-0.8	32,791	0.00%
2023/05/10	4	61.15	3	61.10	61.60	1	32,647	0.00%
2023/05/09	2	60.45	0	0.00	60.30	2	32,509	0.01%
2023/05/08	2.1	60.71	0	0.00	60.50	2.1	32,727	0.01%
2023/05/05	12	60.93	0	0.00	61.20	12	33,125	0.04%
2023/05/04	1	60.60	6	60.90	60.80	-5	33,362	-0.01%
2023/05/03	12	61.04	1	60.80	60.70	11	33,379	0.03%
2023/05/02	14	61.66	1	61.80	61.90	13	33,340	0.04%
2023/04/28	15	62.81	3	63.00	63.10	12	33,450	0.04%
2023/04/27	5.3	61.97	3	61.70	61.70	2.3	33,449	0.01%
2023/04/26	8.2	62.57	0	0.00	62.40	8.2	33,449	0.02%
2023/04/25	2.1	64.03	7	64.46	63.70	-4.9	33,282	-0.01%
2023/04/24	12	64.95	34	64.90	64.70	-22	33,348	-0.07%
2023/04/21	7.1	65.53	5	66.30	64.90	2.1	33,497	0.01%
2023/04/20	6.1	66.70	14.3	66.83	66.40	-8.2	33,407	-0.02%
2023/04/19	3	65.93	12	65.81	66.00	-9	33,575	-0.03%
2023/04/18	7	67.24	106	66.55	66.40	-99	33,590	-0.29%	大賣/
2023/04/17	7	67.66	4	67.78	67.70	3	33,504	0.01%
2023/04/14	5	66.76	11	66.47	66.80	-6	33,500	-0.02%
2023/04/13	6	66.23	10	66.45	66.30	-4	33,627	-0.01%
2023/04/12	6	66.22	29	66.26	66.40	-23	33,872	-0.07%
2023/04/11	4	65.73	1	65.60	65.60	3	33,885	0.01%
2023/04/10	36	66.17	5	66.44	65.70	31	34,120	0.09%
2023/04/07	1	65.60	5	65.42	65.60	-4	34,136	-0.01%
2023/04/06	11	64.67	5	64.60	64.00	6	34,381	0.02%
2023/03/31	7.1	64.26	3	64.33	64.30	4.1	34,969	0.01%
2023/03/30	4	63.38	4	63.45	63.30	0	37,128	0.00%
2023/03/29	4	63.85	1	63.50	63.50	3	38,375	0.01%
2023/03/28	15	64.25	2	64.55	64.00	13	39,630	0.03%
2023/03/27	4	63.88	2	64.45	64.20	2	41,065	0.00%
2023/03/24	14.1	64.23	5	64.18	64.20	9.1	43,592	0.02%
2023/03/23	6.2	64.34	6	64.38	64.10	0.2	43,772	0.00%
2023/03/21	3.5	65.64	1	65.30	65.10	2.5	44,274	0.01%
2023/03/20	28	65.78	4	65.85	65.80	24	44,251	0.05%
2023/03/17	3.3	65.10	1	65.20	65.40	2.3	44,367	0.01%
2023/03/16	13.1	65.55	10	65.33	64.70	3.1	44,186	0.01%
2023/03/15	50.1	67.64	20	67.94	66.50	30.1	43,768	0.07%
2023/03/14	56	67.55	34	67.88	67.50	22	43,133	0.05%
2023/03/13	40	69.09	48.1	69.07	69.10	-8.1	42,354	-0.02%
2023/03/10	132.6	69.60	62.1	68.89	68.70	70.6	41,250	0.17%	大買/
2023/03/09	5	66.88	3.4	66.99	67.00	1.7	38,207	0.00%
2023/03/08	22.1	66.35	7	66.24	66.30	15.1	38,303	0.04%
2023/03/07	7.1	67.14	37.1	67.52	67.40	-30	38,327	-0.08%
2023/03/06	25.1	67.32	19	67.68	67.50	6.1	38,351	0.02%
2023/03/03	12.3	66.40	11	66.36	67.10	1.3	38,223	0.00%
2023/03/02	9	65.02	6	65.37	65.60	3	37,646	0.01%
2023/03/01	0	0.00	15	63.30	63.80	-15	37,249	-0.04%
2023/02/24	16	64.47	11.6	64.73	64.60	4.4	37,154	0.01%
2023/02/23	21.1	64.21	24	64.36	64.30	-2.9	36,786	-0.01%
2023/02/22	11	62.74	9	62.82	62.60	2	36,541	0.01%
2023/02/21	3	62.30	11	62.24	62.80	-8	36,156	-0.02%
2023/02/20	1	60.50	1	60.50	60.50	0	36,047	0.00%
2023/02/17	1.1	59.72	13	59.77	59.80	-11.9	36,564	-0.03%
2023/02/16	0	0.00	3	60.20	60.30	-3	37,101	-0.01%
2023/02/15	12.1	60.41	44	60.51	60.00	-31.9	38,017	-0.08%
2023/02/14	4	60.58	1	60.80	60.70	3	38,376	0.01%
2023/02/13	5.1	58.98	0.2	59.10	59.00	4.9	38,820	0.01%
2023/02/10	10.9	60.82	0	0.00	60.60	10.9	39,575	0.03%
2023/02/09	8.1	61.94	0	0.00	61.70	8.1	39,863	0.02%
2023/02/08	0.3	61.97	2	62.00	61.80	-1.7	40,532	0.00%
2023/02/06	3.2	62.25	1	61.90	61.70	2.2	41,610	0.01%
2023/02/03	13.2	63.68	1	64.80	63.60	12.2	41,807	0.03%
2023/02/02	1.4	63.10	8	63.14	63.50	-6.7	41,682	-0.02%
2023/02/01	6.1	62.48	1	62.90	62.40	5.1	41,946	0.01%
2023/01/31	4	62.35	3	61.97	62.50	1	42,304	0.00%
2023/01/30	5	61.70	4	61.48	61.30	1	42,519	0.00%
2023/01/17	1	61.60	0	0.00	62.00	1	42,507	0.00%
2023/01/16	18.2	61.22	7	60.99	61.10	11.2	42,923	0.03%
2023/01/13	4	62.18	4	61.90	61.90	0	42,948	0.00%
2023/01/12	9	63.01	10	62.44	62.00	-1	43,652	0.00%
2023/01/11	26	63.55	7	63.40	63.20	19	43,990	0.04%
2023/01/10	4.1	63.20	3	63.20	62.90	1.1	44,451	0.00%
2023/01/09	16	62.93	5	63.32	63.30	11	45,826	0.02%
2023/01/06	4	63.50	7	63.50	63.60	-3	46,392	-0.01%
2023/01/05	8	64.18	2	64.15	63.70	6	46,811	0.01%
2023/01/04	16	63.89	3	64.10	63.50	13	47,306	0.03%
2023/01/03	5	65.06	6	65.03	64.60	-1	47,512	0.00%
2022/12/30	14	65.71	3	65.70	65.50	11	47,447	0.02%
2022/12/29	2	64.20	3	64.60	64.80	-1	47,766	0.00%
2022/12/28	10	64.84	7	63.89	63.90	3	48,395	0.01%
2022/12/27	6	65.48	3	65.70	65.10	3	48,879	0.01%
2022/12/26	28	66.05	22	65.28	65.00	6	49,611	0.01%
2022/12/23	29	67.25	33	67.14	67.30	-4	49,849	-0.01%
2022/12/22	44	67.32	80	67.50	68.00	-36	49,962	-0.07%
2022/12/21	23	65.81	2.1	65.71	65.70	20.9	48,536	0.04%
2022/12/20	8	65.51	10	64.87	63.90	-2	48,045	0.00%
2022/12/19	15	65.69	56	65.97	64.30	-41	48,056	-0.09%
2022/12/16	37	65.58	69	65.76	65.30	-32	47,130	-0.07%
2022/12/15	3	62.87	13	62.91	62.80	-10	45,315	-0.02%
2022/12/14	36	62.01	18	62.00	62.00	18	46,068	0.04%
2022/12/13	3	63.00	13	62.92	63.20	-10	46,340	-0.02%
2022/12/12	4.1	62.32	4	62.15	61.80	0.1	46,966	0.00%
2022/12/09	12	62.38	6	61.98	62.80	6	47,494	0.01%
2022/12/08	26.5	61.03	2	61.00	61.00	24.5	47,928	0.05%
2022/12/07	17.2	61.21	3	61.30	60.90	14.2	48,316	0.03%
2022/12/06	33	62.45	3	61.77	61.70	30	48,303	0.06%
2022/12/05	51.4	64.45	9	64.11	63.80	42.4	48,689	0.09%
2022/12/02	16	64.93	2	64.80	64.80	14	49,137	0.03%
2022/12/01	31.7	66.39	42	67.46	65.40	-10.3	49,641	-0.02%
2022/11/30	11	65.50	13	65.81	66.10	-2	49,206	0.00%
2022/11/29	9	64.48	10	64.42	65.10	-1	49,503	0.00%
2022/11/28	27	64.30	7	63.73	63.50	20	50,617	0.04%
2022/11/25	40	65.58	6	65.05	64.90	34	50,539	0.07%
2022/11/24	3	62.70	30	63.22	64.60	-27	50,633	-0.05%
2022/11/23	4	62.50	7	62.67	62.50	-3	50,427	-0.01%
2022/11/22	4	61.35	2	62.15	61.70	2	50,768	0.00%
2022/11/21	23	62.12	8	61.83	61.40	15	50,760	0.03%
2022/11/18	12	63.97	5	63.48	63.00	7	50,662	0.01%
2022/11/17	9	64.62	4	64.98	64.80	5	50,562	0.01%
2022/11/16	9	65.11	303	64.90	64.60	-294	50,600	-0.58%	大賣/鉅額交易
2022/11/15	308	65.30	5	65.18	65.30	303	50,611	0.60%	大買/鉅額交易
2022/11/14	5	65.92	6	66.02	66.20	-1	50,242	0.00%
2022/11/11	10	65.92	26	65.42	65.20	-16	49,814	-0.03%
2022/11/10	5	64.46	10	64.44	64.30	-5	49,247	-0.01%
2022/11/09	14	63.81	27.1	63.95	64.50	-13.1	49,377	-0.03%
2022/11/08	15.1	63.95	16	63.70	63.40	-0.9	49,893	0.00%
2022/11/07	11	62.34	35	62.54	62.30	-24	49,150	-0.05%
2022/11/04	18	60.47	74	61.23	61.20	-56	48,969	-0.11%
2022/11/03	6	58.98	32	59.46	60.20	-26	48,969	-0.05%
2022/11/02	8	60.74	6.3	59.81	59.80	1.7	49,333	0.00%
2022/11/01	35	59.41	22	59.03	59.10	13	49,288	0.03%
2022/10/31	17	60.41	6	60.13	60.20	11	49,669	0.02%
2022/10/28	29	61.56	14	61.44	60.60	15	49,591	0.03%
2022/10/27	18	62.20	14	62.56	63.20	4	49,294	0.01%
2022/10/26	14	60.97	15	61.33	61.90	-1	49,355	0.00%
2022/10/25	3	61.77	9	62.11	61.50	-6	49,192	-0.01%
2022/10/24	10	63.07	37	63.19	62.10	-27	49,952	-0.05%
2022/10/21	3	61.87	11	62.04	61.00	-8	49,859	-0.02%
2022/10/20	45	59.88	10	59.52	61.80	35	49,937	0.07%
2022/10/19	6	63.17	8	63.23	63.00	-2	49,334	0.00%
2022/10/18	8	61.60	9	61.77	61.90	-1	49,242	0.00%
2022/10/17	55	57.42	69.2	58.47	60.00	-14.2	49,301	-0.03%
2022/10/14	25	62.66	25	62.51	62.80	0	48,372	0.00%
2022/10/13	16	60.79	5	59.74	59.30	11	48,140	0.02%
2022/10/12	20	62.29	6	61.63	61.60	14	48,515	0.03%
2022/10/11	3	64.10	8	64.05	63.70	-5	48,132	-0.01%
2022/10/07	5	65.24	10.1	65.10	65.10	-5.1	48,274	-0.01%
2022/10/06	6	63.45	6	64.42	65.00	0	48,762	0.00%
2022/10/05	26	65.25	24	65.23	64.70	2	48,742	0.00%
2022/10/04	8	63.98	6	63.68	63.80	2	48,954	0.00%
2022/10/03	23	63.06	22	63.56	63.50	1	48,972	0.00%
2022/09/30	7	59.34	11	59.33	61.50	-4	49,276	-0.01%
2022/09/29	9	61.30	8	61.28	59.90	1	49,257	0.00%
2022/09/28	2	62.10	1	60.90	60.30	1	49,185	0.00%
2022/09/27	7	63.16	10	62.80	63.80	-3	49,868	-0.01%
2022/09/26	16	63.33	17	63.43	61.60	-1	50,080	0.00%
2022/09/23	15	67.69	13	67.90	67.40	2	50,087	0.00%
2022/09/22	8	67.24	8	67.29	66.50	0	50,980	0.00%
2022/09/21	15	68.86	26	68.91	68.90	-11	52,291	-0.02%
2022/09/20	18	69.33	15	68.97	68.50	3	53,657	0.01%
2022/09/19	10.1	70.66	11.6	69.28	68.00	-1.5	54,545	0.00%
2022/09/16	20	71.57	22	71.60	73.50	-2	55,737	0.00%
2022/09/15	24	72.61	25.1	72.97	72.60	-1.1	57,078	0.00%
2022/09/14	63	70.65	96	70.37	71.80	-33	58,063	-0.06%
2022/09/13	3	71.83	3	71.50	71.10	0	58,936	0.00%
2022/09/12	154	70.74	108	71.15	71.00	46	60,447	0.08%	大買/大賣/
2022/09/08	14.4	68.62	11	67.90	67.80	3.4	60,618	0.01%
2022/09/07	13	69.11	18	68.97	69.60	-5	60,925	-0.01%
2022/09/06	10	71.65	7	71.14	70.60	3	60,618	0.00%
2022/09/05	20.1	71.10	18	70.86	70.80	2.1	60,842	0.00%
2022/09/02	31	73.49	29	72.79	71.10	2	60,915	0.00%
2022/09/01	4	77.48	7	77.29	76.80	-3	59,901	-0.01%
2022/08/31	19	77.94	27	77.82	78.90	-8	60,664	-0.01%
2022/08/30	6	79.32	3	78.90	78.90	3	61,022	0.00%
2022/08/29	23.6	79.17	107	79.09	79.60	-83.5	60,912	-0.14%	大賣/
2022/08/26	54	83.91	3.1	83.81	83.40	50.9	60,860	0.08%
2022/08/25	55	83.28	7.4	83.43	83.40	47.6	60,824	0.08%
2022/08/24	5	82.50	3	82.57	82.10	2	61,032	0.00%
2022/08/23	11	83.41	16	83.13	83.00	-5	61,445	-0.01%
2022/08/22	11.1	83.75	52.1	84.37	83.60	-41.1	61,908	-0.07%
2022/08/19	56.1	86.43	2	86.45	86.40	54.1	62,006	0.09%
2022/08/18	5	86.52	3	86.70	86.50	2	62,392	0.00%
2022/08/17	17	87.01	10	86.68	86.40	7	62,883	0.01%
2022/08/16	24.1	86.38	11	86.65	86.00	13.1	63,549	0.02%
2022/08/15	20.1	88.40	24.1	88.28	87.50	-4	65,024	-0.01%
2022/08/12	15	91.30	113	91.12	91.10	-98	64,330	-0.15%	大賣/
2022/08/11	131.2	92.43	24	92.41	91.00	107.2	64,799	0.17%	大買/鉅額交易
2022/08/10	30.1	92.13	129	92.41	91.10	-98.9	64,739	-0.15%	大賣/
2022/08/09	50	92.47	59	91.67	93.30	-9	64,922	-0.01%
2022/08/08	119	88.94	17	90.49	91.10	102	65,189	0.16%	大買/鉅額交易
2022/08/05	13	89.76	32	90.12	90.50	-19	64,822	-0.03%
2022/08/04	19	86.35	20	86.42	87.50	-1	64,639	0.00%
2022/08/03	10	87.78	13	87.63	87.00	-3	64,774	0.00%
2022/08/02	17	87.59	16	87.60	87.50	1	65,237	0.00%
2022/08/01	13	89.38	11	89.81	90.00	2	65,706	0.00%
2022/07/29	24	89.81	43	89.44	89.60	-19	66,156	-0.03%
2022/07/28	29.2	87.16	24	86.81	86.50	5.2	66,003	0.01%
2022/07/27	16	87.64	15	87.77	88.20	1	66,676	0.00%
2022/07/26	19	86.36	23	86.77	86.70	-4	66,726	-0.01%
2022/07/25	10	87.18	15	87.22	86.90	-5	67,735	-0.01%
2022/07/22	17	88.91	21	89.10	89.50	-4	67,498	-0.01%
2022/07/21	22	87.80	26.1	87.95	88.30	-4.1	67,386	-0.01%
2022/07/20	15.1	87.82	18.5	87.15	86.60	-3.4	67,091	-0.01%
2022/07/19	27	87.53	38	87.60	87.80	-11	67,290	-0.02%
2022/07/18	12	86.53	14.2	86.02	85.60	-2.2	67,138	0.00%
2022/07/15	22	86.35	16	86.14	86.00	6	67,442	0.01%
2022/07/14	21	85.72	29	86.67	87.50	-8	67,226	-0.01%
2022/07/13	6	85.33	13	84.90	83.90	-7	66,766	-0.01%
2022/07/12	40	82.84	20	82.21	82.10	20	66,490	0.03%
2022/07/11	30	87.44	31.5	87.81	88.20	-1.5	65,798	0.00%
2022/07/08	35.3	86.48	37.2	86.01	86.50	-1.9	65,521	0.00%
2022/07/07	14	81.16	29.3	81.92	83.20	-15.3	64,780	-0.02%
2022/07/06	14	81.44	15	81.58	80.30	-1	64,637	0.00%
2022/07/05	622	79.88	632	79.42	82.10	-10	64,396	-0.02%	大買/大賣/
2022/07/04	35.2	78.46	43	78.45	78.20	-7.8	63,460	-0.01%
2022/07/01	90.1	81.45	102	80.57	77.80	-11.9	63,137	-0.02%	大賣/
2022/06/30	36	82.54	29	82.71	82.30	7	62,173	0.01%
2022/06/29	77.1	87.57	108	87.38	85.50	-31	61,324	-0.05%	大賣/
2022/06/28	68.6	90.22	74	89.62	91.70	-5.4	59,592	-0.01%
2022/06/27	37	85.45	26	85.64	86.10	11	57,684	0.02%
2022/06/24	124	99.50	108	100.33	98.30	16	56,688	0.03%	大買/大賣/
2022/06/23	77.3	98.73	37.5	98.42	96.20	39.8	55,115	0.07%
2022/06/22	20.9	103.67	91	106.24	101.00	-70.1	54,660	-0.13%
2022/06/21	53	110.53	8	109.88	109.50	45	53,484	0.08%
2022/06/20	35.1	115.51	8	109.69	111.50	27.1	52,638	0.05%
2022/06/17	70	117.34	15	116.97	119.50	55	51,241	0.11%
2022/06/16	14	118.54	6	119.58	117.00	8	51,178	0.02%
2022/06/15	1	123.50	3.1	122.40	122.00	-2.1	51,700	0.00%
2022/06/14	15	120.70	7	122.00	123.50	8	54,011	0.01%
2022/06/13	5.2	122.18	4	121.00	120.50	1.2	58,139	0.00%
2022/06/10	15	125.17	2	125.51	126.00	13	62,125	0.02%
2022/06/09	9.2	126.83	1	126.50	126.50	8.2	64,603	0.01%
2022/06/08	7	129.36	33.3	129.44	130.00	-26.3	64,840	-0.04%
2022/06/07	1	127.00	12	127.67	127.00	-11	65,936	-0.02%
2022/06/06	11	127.55	7	127.07	126.50	4	68,012	0.01%
2022/06/02	1	126.50	1	126.50	126.50	0	70,608	0.00%
2022/06/01	0	0.00	2	126.00	126.00	-2	74,008	0.00%
2022/05/31	6	124.83	2	125.00	124.50	4	78,382	0.01%
2022/05/30	9	127.28	11	127.45	127.00	-2	79,315	0.00%
2022/05/27	2	127.50	15	127.37	128.00	-13	79,731	-0.02%
2022/05/26	15	126.97	14	125.71	125.50	1	80,643	0.00%
2022/05/25	13	126.54	2	126.50	127.00	11	81,062	0.01%
2022/05/24	9	126.78	10	126.55	125.00	-1	81,523	0.00%
2022/05/23	20	126.08	31	124.55	127.00	-11	81,311	-0.01%
2022/05/20	16	117.41	610	116.52	117.50	-594	80,820	-0.73%	大賣/鉅額交易
2022/05/19	8.1	113.31	19	113.29	115.00	-11	81,893	-0.01%
2022/05/18	8	117.75	205	117.51	117.50	-197	82,686	-0.24%	大賣/鉅額交易
2022/05/17	31.1	117.84	12	118.50	116.50	19.1	82,835	0.02%
2022/05/16	12.2	119.42	8	119.75	119.00	4.2	82,318	0.01%
2022/05/13	3	123.67	8.2	123.44	123.50	-5.2	81,633	-0.01%
2022/05/12	7.1	123.82	4	123.50	121.00	3.1	82,357	0.00%
2022/05/11	13	126.38	3	124.83	124.00	10	82,420	0.01%
2022/05/10	10.1	124.55	16	126.56	127.50	-5.9	82,463	-0.01%
2022/05/09	7	127.57	6	127.58	126.00	1	82,564	0.00%
2022/05/06	6	129.08	16	129.34	130.50	-10	83,956	-0.01%
2022/05/05	6.2	130.89	8	130.69	130.00	-1.8	84,000	0.00%
2022/05/04	45	130.47	22.4	129.96	130.00	22.6	83,662	0.03%
2022/05/03	8	125.88	7	125.57	126.50	1	83,182	0.00%
2022/04/29	7	125.00	37	125.38	126.00	-30	83,396	-0.04%
2022/04/28	14	121.32	5	120.80	120.50	9	83,043	0.01%
2022/04/27	19	119.16	20	119.83	121.00	-1	83,084	0.00%
2022/04/26	27	121.96	1	121.50	121.00	26	83,162	0.03%
2022/04/25	20.1	122.17	10	122.20	121.50	10.1	83,168	0.01%
2022/04/22	7	125.71	9	125.56	126.50	-2	82,614	0.00%
2022/04/21	10	125.65	50	125.21	125.00	-40	82,619	-0.05%
2022/04/20	2	124.50	3	124.17	123.50	-1	82,611	0.00%
2022/04/19	2.1	122.76	7	123.93	123.00	-4.9	82,899	-0.01%
2022/04/18	10	121.50	3	121.67	121.00	7	83,044	0.01%
2022/04/15	15	123.37	16	123.78	124.00	-1	83,260	0.00%
2022/04/14	6	124.42	5	123.30	122.00	1	83,333	0.00%
2022/04/13	10	123.85	6	123.42	124.50	4	83,224	0.00%
2022/04/12	6	120.67	1	120.00	120.00	5	83,001	0.01%
2022/04/11	7.2	123.06	14	123.25	121.50	-6.8	82,677	-0.01%
2022/04/08	8	122.31	9	122.67	124.00	-1	83,699	0.00%
2022/04/07	8.3	119.71	6	120.67	119.00	2.3	84,236	0.00%
2022/04/06	1	123.50	1	123.50	123.50	0	83,973	0.00%
2022/04/01	7	125.64	11	126.32	126.50	-4	84,317	0.00%
2022/03/31	0	0.00	1	124.50	124.50	-1	83,818	0.00%
2022/03/30	1	124.50	10.1	124.45	124.00	-9.1	83,671	-0.01%
2022/03/29	11	124.50	4	125.13	123.50	7	83,578	0.01%
2022/03/28	16.1	120.59	11	120.32	122.50	5.1	83,389	0.01%
2022/03/25	30.7	123.62	30	124.70	122.00	0.7	83,417	0.00%
2022/03/24	18	128.86	8	128.25	128.00	10	82,453	0.01%
2022/03/23	2.2	131.45	5	130.50	130.50	-2.8	82,569	0.00%
2022/03/22	10	130.80	3	130.67	129.50	7	82,630	0.01%
2022/03/21	11.2	130.67	2	131.25	131.50	9.2	83,027	0.01%
2022/03/18	8.4	130.32	24	130.38	130.00	-15.6	83,743	-0.02%
2022/03/17	28	131.98	26	131.25	133.00	2	83,304	0.00%
2022/03/16	88.3	130.06	75	130.16	127.00	13.3	81,632	0.02%
2022/03/15	473	133.48	481.1	132.18	130.00	-8.1	77,870	-0.01%	大買/大賣/
2022/03/14	14	130.79	64	131.66	132.50	-50	75,063	-0.07%
2022/03/11	9	124.83	19	125.37	125.50	-10	74,144	-0.01%
2022/03/10	26.1	126.95	26	126.02	124.00	0.1	74,720	0.00%
2022/03/09	15	123.43	46.5	123.59	125.50	-31.5	74,426	-0.04%
2022/03/08	69	120.52	35	119.81	118.00	34	75,309	0.05%
2022/03/07	39.5	129.76	28	128.41	125.50	11.5	73,027	0.02%
2022/03/04	107.1	130.53	71	132.79	133.00	36.1	70,755	0.05%	大買/
2022/03/03	7	124.00	524	123.04	125.00	-517	67,329	-0.77%	大賣/鉅額交易
2022/03/02	10	121.10	12	121.21	120.50	-2	67,365	0.00%
2022/03/01	9	120.33	62.3	118.24	120.50	-53.3	67,492	-0.08%
2022/02/25	5.2	115.60	16.5	115.92	115.50	-11.3	66,518	-0.02%
2022/02/24	10.1	112.85	13	112.54	112.50	-2.9	66,509	0.00%
2022/02/23	8	115.25	6	115.92	116.00	2	66,667	0.00%
2022/02/22	327	114.74	9	113.22	113.50	318	66,784	0.48%	大買/鉅額交易
2022/02/21	221	117.62	37.1	118.75	119.50	183.9	66,056	0.28%	大買/鉅額交易
2022/02/18	72	115.62	97.7	116.05	116.50	-25.7	65,633	-0.04%
2022/02/17	6	114.17	6	113.17	112.00	0	65,389	0.00%
2022/02/16	17	113.00	17	112.97	112.50	0	65,849	0.00%
2022/02/15	6	111.17	7	111.00	111.00	-1	67,216	0.00%
2022/02/14	32	112.66	23	113.61	110.50	9	69,698	0.01%
2022/02/11	36.2	114.39	4.1	112.63	112.00	32.1	70,922	0.05%
2022/02/10	6	113.17	16	112.47	114.00	-10	73,391	-0.01%
2022/02/09	18	112.06	29	112.34	112.00	-11	75,972	-0.01%
2022/02/08	36.1	111.84	17.3	112.76	112.50	18.8	76,404	0.02%
2022/02/07	0.2	107.00	11.6	104.81	108.00	-11.4	75,977	-0.02%
2022/01/26	49.1	98.89	45	99.24	98.60	4.1	77,797	0.01%
2022/01/25	9.3	97.07	3	99.00	95.10	6.3	78,903	0.01%
2022/01/24	27.4	98.05	21.1	98.99	99.90	6.3	79,863	0.01%
2022/01/21	7.6	100.89	4.1	100.65	99.00	3.5	81,531	0.00%
2022/01/20	2.5	104.18	1	104.50	104.00	1.5	81,873	0.00%
2022/01/19	4.4	105.42	0	0.00	104.00	4.4	82,182	0.01%
2022/01/18	5.2	106.11	6.3	106.13	106.50	-1.1	82,578	0.00%
2022/01/17	12	105.50	10	106.00	105.50	2	84,025	0.00%
2022/01/14	17.1	107.16	4	106.00	107.50	13.1	85,320	0.02%
2022/01/13	9.2	107.08	5.2	107.90	105.00	4	85,258	0.00%
2022/01/12	42.1	108.41	58.2	108.88	108.00	-16.1	85,586	-0.02%
2022/01/11	19	112.26	15.6	111.70	112.00	3.4	86,061	0.00%
2022/01/10	7.3	110.75	82	110.51	111.50	-74.7	88,288	-0.08%
2022/01/07	11.2	113.06	2	114.00	113.50	9.2	88,943	0.01%
2022/01/06	14	114.04	4	114.75	114.50	10	90,871	0.01%
2022/01/05	19	115.08	11	116.45	115.00	8	92,607	0.01%
2022/01/04	1.2	115.08	5	114.50	115.50	-3.8	94,435	0.00%
2022/01/03	14.1	116.53	28	114.96	114.50	-13.9	95,492	-0.01%
2021/12/30	30.1	121.17	13	120.88	121.00	17.1	96,085	0.02%
2021/12/29	13.1	124.93	6	125.25	124.50	7.1	96,956	0.01%
2021/12/28	33	125.26	26	125.63	125.00	7	99,686	0.01%
2021/12/27	0	0.00	3	123.33	122.50	-3	102,126	0.00%
2021/12/23	16.6	122.86	2	122.50	122.50	14.6	104,848	0.01%
2021/12/22	4.6	125.12	12	124.96	124.00	-7.4	105,445	-0.01%
2021/12/21	5	124.60	28	125.05	125.50	-23	106,154	-0.02%
2021/12/20	9	121.72	2	124.00	122.00	7	106,601	0.01%
2021/12/17	11	123.95	28	125.16	123.50	-17	107,404	-0.02%
2021/12/16	3	124.00	10	123.50	122.00	-7	107,424	-0.01%
2021/12/15	10	121.25	10	121.00	122.50	0	107,772	0.00%
2021/12/14	34.2	122.74	5	124.10	120.00	29.2	108,598	0.03%
2021/12/13	8	127.63	23	127.89	127.50	-15	107,638	-0.01%
2021/12/10	22.1	124.55	17.1	124.27	124.00	5	107,904	0.00%
2021/12/09	36.1	126.25	8	127.00	128.50	28.1	108,286	0.03%
2021/12/08	14.1	128.32	55	128.05	127.00	-40.9	108,570	-0.04%
2021/12/07	37	126.31	42	127.62	126.50	-5	108,326	0.00%
2021/12/06	23	125.28	14	125.71	125.50	9	107,348	0.01%
2021/12/03	31.2	123.84	15	123.40	121.00	16.2	107,425	0.02%
2021/12/02	59.2	121.59	86.1	121.39	122.00	-26.9	108,920	-0.02%
2021/12/01	14	115.14	18	115.00	115.00	-4	108,146	0.00%
2021/11/30	7	114.14	30	113.85	115.50	-23	109,446	-0.02%
2021/11/29	15.2	110.57	9	111.17	110.00	6.2	110,108	0.01%
2021/11/26	47	111.68	9	110.72	108.50	38	111,251	0.03%
2021/11/25	24	113.81	40	114.55	114.50	-16	111,468	-0.01%
2021/11/24	20	111.28	14	110.61	111.00	6	111,235	0.01%
2021/11/23	27	111.70	26	111.75	111.00	1	112,812	0.00%
2021/11/22	21	110.90	19	111.24	110.50	2	114,198	0.00%
2021/11/19	11	109.82	3	107.50	107.50	8	114,975	0.01%
2021/11/18	9	109.22	13	110.03	109.50	-4	117,677	0.00%
2021/11/17	23	109.20	40	107.94	107.50	-17	121,270	-0.01%
2021/11/16	18	108.81	17	108.09	110.00	1	123,103	0.00%
2021/11/15	9	108.05	7	106.50	105.00	2	127,419	0.00%
2021/11/12	10	106.95	12.2	108.24	106.50	-2.2	131,716	0.00%
2021/11/11	25.3	111.33	53.4	112.64	106.00	-28.1	132,977	-0.02%
2021/11/10	22	117.34	40	117.33	115.00	-18	135,003	-0.01%
2021/11/09	88.1	117.91	69	118.41	116.00	19.1	140,209	0.01%
2021/11/08	27.1	110.13	32	113.63	118.00	-5	142,061	0.00%
2021/11/05	320.1	106.01	334	106.50	107.50	-14	139,337	-0.01%	大買/大賣/
2021/11/04	71	111.44	71	110.02	106.00	0	138,354	0.00%
2021/11/03	265	106.12	505	105.44	108.50	-240	136,510	-0.18%	大買/大賣/鉅額交易
2021/11/02	363	101.49	146.1	101.67	101.50	216.9	134,128	0.16%	大買/大賣/鉅額交易
2021/11/01	68	98.00	80	98.56	98.00	-12	132,545	-0.01%
2021/10/29	162	94.86	195	94.24	96.50	-33	131,175	-0.03%	大買/大賣/
2021/10/28	546	93.00	474	92.35	90.60	72	129,241	0.06%	大買/大賣/
2021/10/27	5	89.34	31	89.42	89.30	-26	128,450	-0.02%
2021/10/26	135	89.81	425	90.21	90.40	-290	128,539	-0.23%	大買/大賣/鉅額交易
2021/10/25	380	88.87	70	89.08	89.50	310	128,190	0.24%	大買/鉅額交易
2021/10/22	594.1	85.50	594.4	86.89	85.10	-0.3	134,285	0.00%	大買/大賣/
2021/10/21	91	89.60	97.2	89.39	89.30	-6.2	138,034	0.00%
2021/10/20	116	89.97	117.3	88.48	88.30	-1.3	141,419	0.00%	大買/大賣/
2021/10/19	83.1	89.38	79.1	88.36	88.00	4	147,572	0.00%
2021/10/18	512.3	88.67	556.3	86.77	89.00	-44	153,817	-0.03%	大買/大賣/
2021/10/15	474.5	92.30	712	92.04	92.30	-237.5	158,915	-0.15%	大買/大賣/鉅額交易
2021/10/14	518	92.16	247	89.92	92.40	271	165,462	0.16%	大買/大賣/鉅額交易
2021/10/13	137	89.80	137.1	90.11	88.50	-0.1	169,792	0.00%	大買/大賣/
2021/10/12	81.6	90.31	87.3	89.67	87.40	-5.8	178,274	0.00%
2021/10/08	416	96.89	425	97.38	96.80	-9	182,954	0.00%	大買/大賣/
2021/10/07	26	97.98	23	98.57	98.50	3	193,894	0.00%
2021/10/06	634.2	92.78	660	96.86	92.50	-25.8	200,591	-0.01%	大買/大賣/
2021/10/05	88.3	97.58	91	97.81	98.20	-2.7	207,184	0.00%
2021/10/04	75.7	99.89	95.5	99.30	97.20	-19.8	213,430	-0.01%
2021/10/01	688.6	109.53	661	109.09	108.00	27.6	221,206	0.01%	大買/大賣/
2021/09/30	25.2	117.64	22	119.34	119.50	3.2	228,637	0.00%
2021/09/29	77.2	116.74	77	116.78	116.50	0.2	234,860	0.00%
2021/09/28	79.1	120.32	80.1	119.15	119.00	-1	235,128	0.00%
2021/09/27	440.1	124.96	785	127.66	124.50	-344.9	235,404	-0.15%	大買/大賣/鉅額交易
2021/09/24	390.5	125.66	51.2	126.47	126.50	339.3	235,906	0.14%	大買/鉅額交易
2021/09/23	72	122.28	69	121.96	121.50	3	235,844	0.00%
2021/09/22	417	119.52	521	119.60	119.50	-104	236,684	-0.04%	大買/大賣/鉅額交易
2021/09/17	144	121.87	38	121.71	123.00	106	237,068	0.04%	大買/鉅額交易
2021/09/16	32	119.45	30	118.12	118.00	2	236,470	0.00%
2021/09/15	75	117.19	82	120.87	121.50	-7	236,838	0.00%
2021/09/14	20.2	121.57	22	119.70	117.50	-1.8	237,316	0.00%
2021/09/13	27	126.85	16	126.28	124.50	11	237,488	0.00%
2021/09/10	47	123.29	58	121.87	125.50	-11	246,873	0.00%
2021/09/09	13	120.88	9	120.33	121.50	4	257,351	0.00%
2021/09/08	622.3	121.70	879.7	118.85	122.00	-257.4	263,381	-0.10%	大買/大賣/鉅額交易
2021/09/07	967.1	122.00	740.3	121.69	120.50	226.8	272,442	0.08%	大買/大賣/鉅額交易
2021/09/06	1,170.4	115.32	1,279	117.11	113.00	-108.6	276,298	-0.04%	大買/大賣/鉅額交易
2021/09/03	53.1	123.02	74	120.99	120.50	-20.9	281,059	-0.01%
2021/09/02	65	124.57	63	125.64	126.00	2	284,216	0.00%
2021/09/01	683.5	125.82	672	128.36	125.00	11.5	287,620	0.00%	大買/大賣/
2021/08/31	300.1	133.52	296	134.43	133.50	4.1	289,436	0.00%	大買/大賣/
2021/08/30	14.1	137.47	8	138.50	136.00	6.1	296,177	0.00%
2021/08/27	96.1	137.47	72.3	138.38	137.00	23.8	301,757	0.01%
2021/08/26	491	140.91	526	136.09	140.00	-35	307,355	-0.01%	大買/大賣/
2021/08/25	84	134.39	95	136.99	138.50	-11	313,162	0.00%
2021/08/24	388.1	136.05	376	139.18	134.50	12.1	317,742	0.00%	大買/大賣/
2021/08/23	757.3	140.23	766	139.49	139.50	-8.7	322,119	0.00%	大買/大賣/
2021/08/20	64.8	128.97	49	129.56	130.50	15.8	325,644	0.00%
2021/08/19	1,353.5	126.96	1,896.2	134.18	126.50	-542.7	335,133	-0.16%	大買/大賣/鉅額交易
2021/08/18	1,368	131.52	788	124.48	136.50	580	341,307	0.17%	大買/大賣/鉅額交易
2021/08/17	69	128.23	46.3	126.54	124.50	22.7	345,747	0.01%
2021/08/16	341.3	128.86	308	128.04	126.00	33.3	353,207	0.01%	大買/大賣/
2021/08/13	620.1	136.01	595	136.61	133.00	25.1	356,926	0.01%	大買/大賣/
2021/08/12	506	131.17	479.4	132.12	133.50	26.6	361,288	0.01%	大買/大賣/
2021/08/11	14	125.18	25	122.48	125.00	-11	362,298	0.00%
2021/08/10	9.1	129.08	3	127.67	130.00	6.1	366,350	0.00%
2021/08/09	2	132.75	1	133.50	132.50	1	375,355	0.00%
2021/08/06	12	131.00	2.2	132.07	131.00	9.9	385,819	0.00%
2021/08/05	5	127.40	1	126.00	125.50	4	394,945	0.00%
2021/08/04	2.1	129.02	1	128.00	129.00	1.1	400,626	0.00%
2021/08/03	3	124.83	5	127.50	126.00	-2	409,286	0.00%
2021/08/02	4	110.00	4	118.00	120.00	0	416,150	0.00%
2021/07/30	4.3	128.16	0	0.00	117.00	4.3	423,521	0.00%
2021/07/29	3	122.33	20	121.18	129.50	-17	430,617	0.00%
2021/07/28	1,363.7	120.65	1,374.8	120.59	118.00	-11.1	438,242	0.00%	大買/大賣/
2021/07/27	590.3	127.84	656.3	128.29	122.50	-66	443,452	-0.01%	大買/大賣/
2021/07/26	1,928.1	140.27	1,915	142.89	136.00	13	443,188	0.00%	大買/大賣/
2021/07/23	941.3	140.64	943.1	141.44	145.50	-1.7	444,634	0.00%	大買/大賣/
2021/07/22	1,200.2	145.68	1,227.3	145.81	140.50	-27.1	444,272	-0.01%	大買/大賣/
2021/07/21	819.7	173.12	735.1	176.16	153.50	84.6	443,347	0.02%	大買/大賣/
2021/07/20	2,431.3	173.48	2,388	180.73	170.50	43.3	438,485	0.01%	大買/大賣/
2021/07/19	919.1	193.84	1,568.3	193.63	188.00	-649.2	437,498	-0.15%	大買/大賣/鉅額交易
2021/07/16	1,242.2	186.84	1,638.5	185.55	188.00	-396.3	431,890	-0.09%	大買/大賣/鉅額交易
2021/07/15	1,736	174.20	1,157	172.76	179.00	579	421,928	0.14%	大買/大賣/鉅額交易
2021/07/14	1,835.3	171.26	1,343.4	169.51	163.00	491.9	415,579	0.12%	大買/大賣/鉅額交易
2021/07/13	2,431.7	185.10	2,361.1	191.37	176.00	70.6	404,074	0.02%	大買/大賣/
2021/07/12	1,906.1	202.17	1,930.5	199.49	195.50	-24.4	395,926	-0.01%	大買/大賣/
2021/07/09	986.6	208.64	933	208.69	195.50	53.5	387,845	0.01%	大買/大賣/
2021/07/08	879.7	211.24	905.1	211.03	216.50	-25.4	379,248	-0.01%	大買/大賣/
2021/07/07	869.2	225.84	821.2	225.12	210.00	47.9	368,918	0.01%	大買/大賣/
2021/07/06	522	213.13	555.1	212.84	216.50	-33.1	359,596	-0.01%	大買/大賣/
2021/07/05	47.7	187.71	40.1	190.92	197.00	7.6	353,712	0.00%
2021/07/02	59.4	191.38	34	192.79	191.00	25.4	356,844	0.01%
2021/07/01	27.3	194.31	27.1	193.31	196.00	0.2	356,879	0.00%
2021/06/30	19.1	177.24	26.1	176.83	182.50	-7	356,519	0.00%
2021/06/29	44.3	165.95	24	168.42	166.00	20.3	356,354	0.01%
2021/06/28	44.9	163.91	26	164.12	166.00	18.8	356,036	0.01%
2021/06/25	48.3	149.23	30	152.45	151.00	18.3	355,308	0.01%
2021/06/24	21	143.31	35.3	145.20	149.00	-14.3	355,062	0.00%
2021/06/23	81.1	142.81	79.4	142.63	139.50	1.7	354,532	0.00%
2021/06/22	31.3	157.50	25	156.00	154.50	6.3	353,074	0.00%
2021/06/21	791.1	156.48	751.5	156.90	158.50	39.6	352,224	0.01%	大買/大賣/
2021/06/18	1,077.4	142.84	1,056	142.75	149.50	21.3	343,265	0.01%	大買/大賣/
2021/06/17	829	128.75	1,198	129.78	140.50	-369	335,123	-0.11%	大買/大賣/鉅額交易
2021/06/16	1,747.1	133.12	1,319	132.40	130.00	428.1	333,803	0.13%	大買/大賣/鉅額交易
2021/06/15	956	123.43	951	123.16	127.50	5	325,696	0.00%	大買/大賣/
2021/06/11	747	116.22	784.1	116.97	116.00	-37.1	322,158	-0.01%	大買/大賣/
2021/06/09	541	114.94	912	115.43	113.00	-371	317,997	-0.12%	大買/大賣/鉅額交易
2021/06/08	727	111.81	378	111.44	114.50	349	317,367	0.11%	大買/大賣/鉅額交易
2021/06/07	582	112.10	915	114.87	107.00	-333	316,138	-0.11%	大買/大賣/鉅額交易
2021/06/04	688	115.97	573	115.52	115.50	115	310,473	0.04%	大買/大賣/鉅額交易
2021/06/03	474	113.64	339	113.78	112.50	135	305,815	0.04%	大買/大賣/鉅額交易
2021/06/02	457.1	113.23	954	113.40	111.00	-496.9	300,491	-0.17%	大買/大賣/鉅額交易
2021/06/01	842	107.85	441.1	106.16	112.50	400.9	294,111	0.14%	大買/大賣/鉅額交易
2021/05/31	724.9	109.41	665	110.19	102.50	59.9	289,013	0.02%	大買/大賣/
2021/05/28	582	106.40	490.5	106.89	108.00	91.5	284,171	0.03%	大買/大賣/
2021/05/27	823.4	102.11	854	102.30	103.00	-30.7	282,340	-0.01%	大買/大賣/
2021/05/26	857	93.93	1,400.2	93.22	98.80	-543.2	273,176	-0.20%	大買/大賣/鉅額交易
2021/05/25	1,076.1	94.33	941.1	94.02	91.00	135	264,602	0.05%	大買/大賣/鉅額交易
2021/05/24	795.9	95.18	971.9	94.96	93.10	-176.1	258,762	-0.07%	大買/大賣/鉅額交易
2021/05/21	722.5	89.99	439.2	88.93	91.80	283.3	254,732	0.11%	大買/大賣/鉅額交易
2021/05/20	1,269.8	82.84	1,255.1	82.47	83.50	14.7	249,501	0.01%	大買/大賣/
2021/05/19	752.1	78.10	782.2	77.99	80.50	-30.2	240,679	-0.01%	大買/大賣/
2021/05/18	404	72.73	352	72.98	73.20	52	240,357	0.02%	大買/大賣/
2021/05/17	606.2	70.67	1,147	70.15	66.60	-540.8	239,398	-0.23%	大買/大賣/鉅額交易
2021/05/14	1,007.2	79.81	1,118	79.60	74.00	-110.8	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	445.2	81.03	517.6	81.39	79.20	-72.4	223,617	-0.03%	大買/大賣/
2021/05/12	559.4	92.30	555.1	93.43	87.90	4.3	219,837	0.00%	大買/大賣/
2021/05/11	1,062.8	101.28	1,074	101.23	97.60	-11.2	217,333	-0.01%	大買/大賣/
2021/05/10	1,389.1	97.27	1,479	97.39	100.50	-90	211,021	-0.04%	大買/大賣/
2021/05/07	517	86.69	1,437	86.67	91.50	-920	205,669	-0.45%	大買/大賣/鉅額交易
2021/05/06	772.2	88.83	720	89.15	84.30	52.2	199,980	0.03%	大買/大賣/
2021/05/05	977.5	83.00	1,115	82.31	87.00	-137.5	194,188	-0.07%	大買/大賣/鉅額交易
2021/05/04	1,023.6	87.82	1,286	87.83	80.00	-262.4	188,143	-0.14%	大買/大賣/鉅額交易
2021/05/03	1,172	87.18	661	86.82	87.70	511	178,164	0.29%	大買/大賣/鉅額交易
2021/04/29	442	74.59	452.7	76.48	79.80	-10.7	176,200	-0.01%	大買/大賣/
2021/04/28	869.5	75.31	1,540	74.23	75.00	-670.5	175,065	-0.38%	大買/大賣/鉅額交易
2021/04/27	1,748	72.31	835	71.97	72.00	913	173,347	0.53%	大買/大賣/鉅額交易
2021/04/26	36	65.48	36	65.88	66.40	0	173,132	0.00%
2021/04/23	79	60.01	451.5	56.76	60.40	-372.5	171,013	-0.22%	大賣/鉅額交易
2021/04/22	8	66.04	192	64.23	59.60	-184	164,496	-0.11%	大賣/鉅額交易
2021/04/21	23	61.94	11	62.43	62.70	12	164,016	0.01%
2021/04/20	5	54.92	3	55.63	57.00	2	164,103	0.00%
2021/04/19	94	55.02	37	54.85	55.00	57	164,405	0.03%
2021/04/16	42	47.48	71	47.98	50.60	-29	164,100	-0.02%
2021/04/15	125	45.67	0	0.00	46.70	125	164,510	0.08%	大買/鉅額交易
2021/04/14	5	44.23	4	43.44	45.50	1	164,583	0.00%
2021/04/13	27	47.47	6	47.20	44.80	21	164,633	0.01%
2021/04/12	67	44.95	4.1	46.07	46.10	62.9	164,629	0.04%
2021/04/09	27	41.60	75	41.71	42.75	-48	165,508	-0.03%
2021/04/08	137	46.24	62	46.02	46.20	75	166,041	0.05%	大買/
2021/04/07	123	45.50	68	44.63	46.35	55	163,315	0.03%	大買/
2021/04/06	58	42.48	17.1	43.73	44.15	40.9	167,064	0.02%
2021/04/01	65	39.44	135	39.23	40.15	-70	166,929	-0.04%	大賣/
2021/03/31	83.1	36.87	53	37.47	37.70	30.1	168,610	0.02%
2021/03/30	58	35.17	16	34.83	35.40	42	170,852	0.02%
2021/03/29	29	35.02	7	35.24	35.25	22	173,799	0.01%
2021/03/26	94	33.78	4	33.36	34.00	90	177,613	0.05%
2021/03/25	18	32.77	113	32.57	32.50	-95	180,526	-0.05%	大賣/
2021/03/24	19.1	33.19	19	33.79	33.80	0.1	183,190	0.00%
2021/03/23	40	33.87	54	34.31	33.50	-14	183,605	-0.01%
2021/03/22	171	35.46	915.7	35.70	35.85	-744.7	183,839	-0.41%	大買/大賣/鉅額交易
2021/03/19	134	32.52	114.1	32.76	32.60	19.9	183,461	0.01%	大買/大賣/
2021/03/18	80	31.55	738	31.66	31.90	-658	179,519	-0.37%	大賣/鉅額交易
2021/03/17	795	31.14	164	30.70	31.30	631	178,101	0.35%	大買/大賣/鉅額交易
2021/03/16	437.1	30.68	258	30.68	30.05	179.1	175,723	0.10%	大買/大賣/鉅額交易
2021/03/15	170.3	30.22	199	30.23	31.30	-28.8	173,929	-0.02%	大買/大賣/
2021/03/12	122.6	28.75	168	29.08	29.15	-45.4	171,598	-0.03%	大買/大賣/
2021/03/11	541.5	28.97	550	28.60	28.10	-8.5	167,339	-0.01%	大買/大賣/
2021/03/10	175	28.21	155	27.86	28.00	20	164,597	0.01%	大買/大賣/
2021/03/09	114	27.03	115	27.12	27.60	-1	162,088	0.00%	大買/大賣/
2021/03/08	219	27.14	173.6	27.06	26.80	45.4	160,756	0.03%	大買/大賣/
2021/03/05	30.2	26.48	28	26.78	26.05	2.2	159,337	0.00%
2021/03/04	30.1	26.95	46	26.93	26.60	-15.9	158,383	-0.01%
2021/03/03	77.1	27.36	63	26.81	27.60	14.1	157,418	0.01%
2021/03/02	1,065	26.75	1,010	28.80	27.10	55	155,628	0.04%	大買/大賣/
2021/02/26	53	28.18	58	28.51	29.00	-5	151,002	0.00%
2021/02/25	105	28.74	56	28.76	28.50	49	148,592	0.03%	大買/
2021/02/24	99	28.92	90	28.48	27.90	9	146,173	0.01%
2021/02/23	86	28.80	85	28.69	28.25	1	142,744	0.00%
2021/02/22	109	27.84	95.2	28.12	28.15	13.8	136,924	0.01%	大買/
2021/02/19	10.2	25.16	35	25.20	25.60	-24.8	134,800	-0.02%
2021/02/18	102	24.63	94	24.92	25.55	8	132,533	0.01%	大買/
2021/02/17	12	22.20	36.5	22.76	23.65	-24.5	127,312	-0.02%
2021/02/05	21	21.77	6	21.67	21.50	15	124,684	0.01%
2021/02/04	20	21.80	28	21.84	21.95	-8	124,262	-0.01%
2021/02/03	76	21.47	382	21.33	21.60	-306	123,587	-0.25%	大賣/鉅額交易
2021/02/02	343	20.00	73	20.66	20.95	270	119,774	0.23%	大買/鉅額交易
2021/02/01	1,038	19.07	1,022	18.89	19.05	16	118,145	0.01%	大買/大賣/
2021/01/29	538	19.79	523	20.32	19.75	15	116,569	0.01%	大買/大賣/
2021/01/28	56	20.11	87	20.74	20.70	-31	115,488	-0.03%
2021/01/27	715	20.82	683.5	21.33	20.80	31.5	114,260	0.03%	大買/大賣/
2021/01/26	280	21.63	263	21.95	21.60	17	112,583	0.02%	大買/大賣/
2021/01/25	73	23.36	133	23.16	23.00	-60	110,642	-0.05%	大賣/
2021/01/22	39	20.77	538.1	21.14	22.60	-499.1	108,188	-0.46%	大賣/鉅額交易
2021/01/21	619	21.63	152	21.47	20.85	467	105,576	0.44%	大買/大賣/鉅額交易
2021/01/20	1,626	21.13	500.4	21.32	20.20	1,125.6	101,734	1.11%	大買/大賣/鉅額交易
2021/01/19	2,036	24.47	657	25.38	21.85	1,379	97,764	1.41%	大買/大賣/鉅額交易
2021/01/18	9	23.00	46.1	22.82	23.80	-37.1	93,141	-0.04%
2021/01/15	23	23.38	0	0.00	23.35	23	92,675	0.02%
2021/01/14	3.1	25.40	119	26.19	25.90	-115.9	92,322	-0.13%	大賣/鉅額交易
2021/01/13	82	25.39	248	24.47	24.00	-166	91,662	-0.18%	大賣/鉅額交易
2021/01/12	5	25.70	1.1	25.70	25.70	3.9	90,925	0.00%
2021/01/11	27	28.20	7	28.36	28.55	20	90,036	0.02%
2021/01/08	13	26.86	36	26.43	27.30	-23	89,573	-0.03%
2021/01/07	2	25.95	4	25.95	25.95	-2	88,545	0.00%
2021/01/06	21.5	29.55	6	30.40	28.80	15.5	87,849	0.02%
2021/01/05	2	30.00	3	31.20	32.00	-1	87,095	0.00%
2021/01/04	179	31.93	33	31.62	32.15	146	86,404	0.17%	大買/鉅額交易
2020/12/31	64.1	28.16	42	28.50	29.25	22.1	84,864	0.03%
2020/12/30	81	27.67	248	27.14	27.50	-167	83,413	-0.20%	大賣/鉅額交易
2020/12/29	447	27.59	637	27.43	27.90	-190	81,779	-0.23%	大買/大賣/鉅額交易
2020/12/28	11	25.40	2,684.5	24.47	25.40	-2,673.5	76,844	-3.48%	大賣/鉅額交易
2020/12/25	2,906	23.07	279.2	22.99	23.10	2,626.8	75,571	3.48%	大買/大賣/鉅額交易
2020/12/24	350	20.62	7.9	20.35	21.00	342.1	72,724	0.47%	大買/鉅額交易
2020/12/23	235	19.36	882	19.52	20.40	-647	69,285	-0.93%	大買/大賣/鉅額交易
2020/12/22	501	19.25	1,512	19.10	18.55	-1,011	65,900	-1.53%	大買/大賣/鉅額交易
2020/12/21	1,452	18.93	1,357	17.72	18.95	95	61,267	0.16%	大買/大賣/
2020/12/18	1,378	17.20	80	16.72	17.25	1,298	57,813	2.25%	大買/鉅額交易
2020/12/17	42	15.74	29	15.68	15.70	13	54,615	0.02%
2020/12/16	85	15.69	21	15.59	15.85	64	53,429	0.12%
2020/12/15	172	15.83	813	15.48	15.55	-641	51,443	-1.25%	大買/大賣/鉅額交易
2020/12/14	766	15.04	38	14.48	15.05	728	47,680	1.53%	大買/鉅額交易
2020/12/11	20	13.99	5.4	13.75	13.70	14.7	45,914	0.03%
2020/12/10	36	14.42	5	14.35	14.35	31	44,395	0.07%
2020/12/09	33.4	14.21	510	14.09	14.40	-476.7	43,318	-1.10%	大賣/鉅額交易
2020/12/08	505	13.85	83	13.80	14.05	422	41,790	1.01%	大買/鉅額交易
2020/12/07	2	12.90	5	12.86	12.85	-3	39,863	-0.01%
2020/12/04	8	12.76	0	0.00	12.85	8	39,614	0.02%
2020/12/03	38	12.83	0	0.00	12.75	38	39,836	0.10%
2020/12/02	2	12.75	13	12.81	12.90	-11	39,983	-0.03%
2020/12/01	14	12.85	14	13.06	13.05	0	39,773	0.00%
2020/11/30	127	13.53	2	13.35	13.25	125	39,186	0.32%	大買/鉅額交易
2020/11/27	5	13.55	5	13.49	13.60	0	38,799	0.00%
2020/11/26	25	13.62	406	13.77	13.55	-381	39,024	-0.98%	大賣/鉅額交易
2020/11/25	428	13.55	15	13.52	13.60	413	37,940	1.09%	大買/鉅額交易
2020/11/24	11	13.13	72	13.10	13.05	-61	36,503	-0.17%
2020/11/23	4	12.95	60	13.01	13.00	-56	36,077	-0.16%
2020/11/20	0	0.00	3	12.80	12.80	-3	36,061	-0.01%
2020/11/19	121	12.75	3	12.75	12.75	118	35,891	0.33%	大買/鉅額交易
2020/11/18	21	12.88	21	12.99	13.00	0	35,285	0.00%
2020/11/17	1	12.55	2	12.55	12.50	-1	34,088	0.00%
2020/11/16	22.8	12.50	0	0.00	12.50	22.8	33,507	0.07%
2020/11/13	20	12.45	0	0.00	12.50	20	32,987	0.06%
2020/11/12	5	12.55	24	12.64	12.35	-19	32,192	-0.06%
2020/11/11	16	13.28	2	12.55	13.55	14	31,069	0.05%
2020/11/10	24	13.89	24	13.59	13.60	0	29,680	0.00%
2020/11/09	20	13.78	24	13.46	14.10	-4	27,977	-0.01%
2020/11/06	20	12.65	7	12.87	12.90	13	26,436	0.05%
2020/11/05	2	12.28	6	12.50	12.25	-4	25,773	-0.02%
2020/11/04	2	12.05	27	11.89	12.50	-25	25,082	-0.10%
2020/11/03	2	11.75	18	11.77	11.75	-16	24,036	-0.07%
2020/11/02	26	11.67	12	11.60	11.60	14	23,624	0.06%
2020/10/30	17	11.54	0	0.00	11.50	17	23,097	0.07%
2020/10/29	0	0.00	2	11.00	11.60	-2	22,271	-0.01%
2020/10/28	1	11.60	5	11.49	11.45	-4	21,599	-0.02%
2020/10/27	0	0.00	158	11.82	12.00	-158	20,898	-0.76%	大賣/鉅額交易
2020/10/26	158	12.00	52	11.83	12.10	106	19,703	0.54%	大買/鉅額交易
2020/10/23	3	10.68	66.4	10.80	11.00	-63.4	17,875	-0.35%
2020/10/21	100	10.55	0	0.00	10.55	100	17,269	0.58%
2020/10/16	17	10.41	0	0.00	10.40	17	16,824	0.10%
2020/10/15	1	10.55	0	0.00	10.40	1	16,513	0.01%
2020/10/13	2	10.20	45	10.05	10.25	-43	16,135	-0.27%
2020/10/12	5	9.99	0	0.00	10.00	5	15,831	0.03%
2020/10/08	40	9.99	0	0.00	10.05	40	15,745	0.25%
2020/10/07	0	0.00	108	10.28	10.20	-108	15,616	-0.69%	大賣/鉅額交易
2020/10/06	1	10.05	0	0.00	10.15	1	15,419	0.01%
2020/10/05	108	10.15	0	0.00	10.15	108	15,248	0.71%	大買/鉅額交易
2020/09/30	0	0.00	30	9.58	9.70	-30	14,969	-0.20%
2020/09/29	0	0.00	6	9.58	9.61	-6	14,902	-0.04%
2020/09/25	33	9.50	11	9.53	9.75	22	14,620	0.15%
2020/09/24	10	9.04	1	9.07	9.01	9	14,303	0.06%
2020/09/23	0	0.00	11	9.68	9.44	-11	14,123	-0.08%
2020/09/21	10	9.91	0	0.00	9.88	10	13,649	0.07%
2020/09/17	0	0.00	360	9.91	9.91	-360	13,429	-2.68%	大賣/鉅額交易
2020/09/16	15	9.80	14	9.91	9.81	1	13,283	0.01%
2020/09/15	0	0.00	5	10.10	10.20	-5	12,987	-0.04%
2020/09/14	6	10.00	25	10.11	10.10	-19	12,854	-0.15%
2020/09/11	16	10.32	0	0.00	10.20	16	12,460	0.13%
2020/09/10	6	11.13	0	0.00	10.95	6	11,789	0.05%
2020/09/08	15	11.32	0	0.00	11.25	15	11,174	0.13%
2020/09/07	5	11.75	7	11.66	11.95	-2	10,524	-0.02%
2020/09/04	0	0.00	17	11.06	11.50	-17	9,850	-0.17%
2020/09/03	20	10.92	2	11.15	11.05	18	9,363	0.19%
2020/09/02	2	10.95	0	0.00	11.00	2	8,900	0.02%
2020/09/01	0	0.00	251	10.36	10.60	-251	8,377	-3.00%	大賣/鉅額交易
2020/08/31	251	10.10	20	10.10	10.10	231	7,563	3.05%	大買/鉅額交易
2020/08/28	5	9.21	0	0.00	9.21	5	7,152	0.07%
2020/08/27	20	9.35	200	9.69	9.36	-180	6,942	-2.59%	大賣/鉅額交易
2020/08/26	205	9.52	237	9.05	9.61	-32	6,374	-0.50%	大買/大賣/
2020/08/25	216	8.67	15	8.31	8.74	201	5,435	3.70%	大買/鉅額交易
2020/08/24	0	0.00	34	7.85	7.95	-34	5,058	-0.67%
2020/08/21	21	8.03	0	0.00	7.84	21	4,964	0.42%
2020/08/20	25	7.94	5	7.78	7.67	20	4,796	0.42%
2020/08/19	8	8.29	8	8.34	8.24	0	4,517	0.00%
2020/08/18	0	0.00	7	8.32	8.43	-7	4,353	-0.16%
2020/08/17	2	8.41	18	8.47	8.62	-16	4,208	-0.38%
2020/08/14	20	8.19	0	0.00	8.59	20	3,969	0.50%
2020/08/12	11	7.30	323	7.66	7.69	-312	3,270	-9.54%	大賣/鉅額交易
2020/08/11	318	7.81	63	7.60	7.81	255	2,909	8.77%	大買/鉅額交易
2020/08/10	70	7.04	5.1	6.80	7.10	65	2,437	2.66%
2020/08/04	5	6.25	0	0.00	6.25	5	2,154	0.23%
2020/07/22	0	0.00	1	6.36	6.39	-1	2,900	-0.03%
2020/07/21	0	0.00	20	6.36	6.34	-20	2,904	-0.69%
2020/07/15	5	6.36	0	0.00	6.35	5	2,972	0.17%
2020/07/14	0.1	6.30	0	0.00	6.34	0.1	2,985	0.00%
2020/07/08	0	0.00	0.8	6.60	6.65	-0.8	3,117	-0.02%
2020/07/07	5	6.51	0	0.00	6.53	5	3,110	0.16%
2020/07/06	5	6.52	5	6.58	6.56	0	3,153	0.00%
2020/07/02	5	6.42	0	0.00	6.45	5	3,143	0.16%
2020/07/01	5	6.48	0	0.00	6.45	5	3,119	0.16%
2020/06/29	5	6.46	0	0.00	6.47	5	3,134	0.16%
2020/06/24	5	6.55	0	0.00	6.54	5	3,136	0.16%
2020/06/18	0	0.00	5	6.47	6.49	-5	3,187	-0.16%
2020/06/16	0	0.00	4	6.60	6.59	-4	3,225	-0.12%
2020/06/15	5	6.32	0	0.00	6.42	5	3,290	0.15%
2020/06/11	5	6.59	0	0.00	6.54	5	3,348	0.15%
2020/06/10	0	0.00	7	6.84	6.84	-7	3,357	-0.21%
2020/06/09	5	6.79	0	0.00	6.89	5	3,411	0.15%
2020/06/08	5	6.81	0	0.00	6.85	5	3,438	0.15%
2020/06/04	5	6.62	0	0.00	6.65	5	3,340	0.15%
2020/06/03	5	6.61	0	0.00	6.61	5	3,330	0.15%
2020/06/02	5	6.51	0	0.00	6.58	5	3,318	0.15%
2020/05/27	5	6.55	0	0.00	6.59	5	3,283	0.15%
2020/05/21	0	0.00	6	6.78	6.83	-6	3,236	-0.19%
2020/05/13	5	6.27	0	0.00	6.59	5	3,177	0.16%
2020/05/12	10	6.33	0	0.00	6.31	10	3,173	0.32%
2020/05/06	5	6.37	0	0.00	6.36	5	3,106	0.16%
2020/05/05	10	6.49	0	0.00	6.43	10	3,090	0.32%
2020/04/29	0	0.00	3	6.55	6.79	-3	2,847	-0.11%
2020/04/23	0	0.00	1	5.38	5.39	-1	2,451	-0.04%
2020/04/22	5	5.39	0	0.00	5.40	5	2,438	0.21%
2020/04/16	10	5.39	0	0.00	5.41	10	2,311	0.43%
2020/04/15	71	5.50	0	0.00	5.47	71	2,279	3.12%
2020/04/14	10	5.41	0	0.00	5.42	10	2,146	0.47%
2020/04/13	15	5.38	0	0.00	5.36	15	2,122	0.71%
2020/04/10	0	0.00	2	5.50	5.50	-2	2,095	-0.10%
2020/03/18	2	5.00	0	0.00	4.96	2	1,726	0.12%
2020/03/17	5	4.95	0	0.00	4.95	5	1,673	0.30%
2020/03/16	5	5.43	0	0.00	5.20	5	1,616	0.31%
2020/03/13	15	5.60	0	0.00	5.68	15	1,559	0.96%
2020/03/02	5	6.77	0	0.00	6.77	5	1,476	0.34%
2020/02/20	4	7.20	2	7.16	7.14	2	1,411	0.14%
2020/02/19	0	0.00	9	7.07	7.21	-9	1,463	-0.61%
2020/02/18	9	6.95	0	0.00	6.99	9	1,442	0.62%
2020/02/05	10	6.52	0	0.00	6.52	10	1,368	0.73%
2020/02/04	5	6.41	0	0.00	6.49	5	1,359	0.37%
2020/02/03	10	6.42	0	0.00	6.46	10	1,344	0.74%
2020/01/30	5	6.81	0	0.00	6.67	5	1,298	0.39%
2020/01/20	10	7.16	0	0.00	7.18	10	1,228	0.81%
2020/01/10	10	7.23	0	0.00	7.23	10	1,220	0.82%
2020/01/03	0	0.00	1.1	7.31	7.32	-1.1	1,281	-0.09%
2020/01/02	5	7.28	0	0.00	7.28	5	1,282	0.39%
2019/12/17	2	7.27	0	0.00	7.31	2	1,309	0.15%
2019/12/03	0	0.00	4	7.41	7.50	-4	1,315	-0.30%
2019/12/02	4	7.51	0	0.00	7.52	4	1,310	0.31%
2019/11/29	15	7.30	0	0.00	7.29	15	1,256	1.19%
2019/11/21	2	7.02	0	0.00	7.02	2	1,193	0.17%
2019/11/20	6	6.98	0	0.00	7.03	6	1,195	0.50%
2019/11/19	1	7.02	0	0.00	7.02	1	1,182	0.08%
2019/11/18	5	6.97	0	0.00	7.07	5	1,194	0.42%
2019/11/14	1	7.33	0	0.00	7.33	1	1,134	0.09%
2019/11/13	1	7.48	0	0.00	7.45	1	1,120	0.09%
2019/09/23	2	7.90	0	0.00	7.94	2	2,359	0.08%
2019/08/30	0	0.00	2	7.93	7.96	-2	2,441	-0.08%
2019/08/22	0	0.00	2	7.97	7.99	-2	2,451	-0.08%
2019/08/13	4	8.21	0	0.00	8.17	4	2,333	0.17%
2019/08/06	4	8.17	0	0.00	8.37	4	2,422	0.17%
2019/08/02	5	8.48	1	8.47	8.48	4	2,406	0.17%
2019/08/01	5	8.62	0	0.00	8.69	5	2,391	0.21%
2019/07/31	5	8.73	0	0.00	8.73	5	2,384	0.21%
2019/07/24	2	8.83	0	0.00	8.90	2	2,326	0.09%
2019/07/22	6	9.10	0	0.00	9.16	6	2,207	0.27%
2019/07/17	0	0.00	1	9.00	9.00	-1	1,826	-0.05%
2019/07/16	20	8.80	0	0.00	8.89	20	1,783	1.12%
2019/07/12	4	8.69	0	0.00	8.70	4	1,705	0.23%
2019/07/05	0	0.00	1	8.68	8.51	-1	1,706	-0.06%
2019/07/04	0	0.00	0.3	8.49	8.54	-0.3	1,629	-0.02%
2019/07/03	0	0.00	1	8.19	8.17	-1	1,525	-0.07%
2019/07/02	0	0.00	1	8.22	8.20	-1	1,536	-0.07%
2019/07/01	2	8.20	73	8.22	8.16	-71	1,542	-4.60%
2019/06/28	43	8.10	1	8.12	8.16	42	1,535	2.73%
2019/06/27	1	8.18	1	8.15	8.14	0	1,542	0.00%
2019/06/26	30	8.10	0	0.00	8.15	30	1,546	1.94%
2019/06/21	0	0.00	101	8.23	8.15	-101	1,585	-6.37%	大賣/鉅額交易
2019/06/20	2	8.28	0	0.00	8.25	2	1,595	0.13%
2019/06/19	3	8.16	0	0.00	8.17	3	1,594	0.19%
2019/06/03	20	8.00	0	0.00	8.03	20	1,623	1.23%
2019/05/27	10	8.04	0	0.00	8.01	10	1,755	0.57%
2019/05/24	10	8.05	0	0.00	8.04	10	1,814	0.55%
2019/05/23	20	8.11	0	0.00	8.06	20	1,881	1.06%
2019/05/17	5	8.09	0	0.00	7.96	5	1,875	0.27%
2019/05/16	28	8.13	0	0.00	8.12	28	1,806	1.55%
2019/05/15	15	8.33	0	0.00	8.30	15	1,768	0.85%
2019/05/07	3	8.70	0	0.00	8.70	3	1,759	0.17%
2019/04/30	5	8.83	0	0.00	8.77	5	1,718	0.29%
2019/04/22	10	9.06	0	0.00	8.93	10	1,732	0.58%
2019/03/26	0	0.00	10	8.68	8.63	-10	1,731	-0.58%
2019/01/09	0	0.00	11.2	8.84	8.87	-11.2	3,031	-0.37%
2019/01/02	0	0.00	2.8	8.80	8.81	-2.8	3,214	-0.09%
2018/12/18	0	0.00	6	9.35	9.21	-6	3,158	-0.19%
2018/12/17	5.1	9.29	2	9.37	9.41	3.1	3,083	0.10%
2018/12/14	0	0.00	4	8.99	8.99	-4	2,956	-0.14%
2018/12/13	0	0.00	9	9.01	9.00	-9	2,963	-0.30%
2018/12/04	0	0.00	20	9.00	9.06	-20	2,838	-0.70%
2018/12/03	22	9.07	0	0.00	9.00	22	2,786	0.79%
2018/11/30	1	8.94	0	0.00	9.04	1	2,686	0.04%
2018/11/29	4	9.01	0	0.00	8.94	4	2,650	0.15%
2018/11/28	2	9.07	0	0.00	9.19	2	2,597	0.08%
2018/11/27	0	0.00	5	8.70	9.00	-5	2,525	-0.20%
2018/11/26	5	8.72	0	0.00	8.63	5	2,460	0.20%
2018/11/19	2	8.43	0	0.00	8.45	2	2,378	0.08%
2018/11/13	1	8.20	0	0.00	8.27	1	2,442	0.04%
2018/11/07	1	8.30	0	0.00	8.36	1	2,500	0.04%
2018/11/02	0	0.00	1	8.50	8.45	-1	2,611	-0.04%
2018/10/31	1	8.53	2	8.47	8.54	-1	2,594	-0.04%
2018/10/19	2	8.72	33	8.36	8.72	-31	2,364	-1.31%
2018/10/18	33	8.30	0	0.00	8.37	33	2,252	1.47%
2018/10/05	0	0.00	5	8.40	8.45	-5	2,080	-0.24%
2018/10/03	0	0.00	1	8.61	8.59	-1	2,073	-0.05%
2018/10/01	0	0.00	6	8.73	8.71	-6	2,120	-0.28%
2018/09/19	0	0.00	3	8.77	8.77	-3	2,237	-0.13%
2018/09/13	1	8.58	0	0.00	8.59	1	2,445	0.04%
2018/09/12	1	8.59	0	0.00	8.55	1	2,468	0.04%
2018/09/07	6	8.59	2	8.58	8.60	4	2,537	0.16%
2018/08/27	0	0.00	1	8.87	8.82	-1	3,266	-0.03%
2018/08/21	0	0.00	2	8.67	8.69	-2	3,508	-0.06%
2018/08/20	2	8.59	0	0.00	8.57	2	3,630	0.06%
2018/08/17	2	8.44	0	0.00	8.36	2	3,600	0.06%
2018/08/16	32	8.41	32	8.40	8.41	0	3,620	0.00%
2018/08/10	2	9.27	0	0.00	9.08	2	3,700	0.05%
2018/07/16	0	0.00	2	8.98	8.97	-2	4,531	-0.04%
2018/06/25	0	0.00	1	9.42	9.33	-1	4,410	-0.02%
2018/06/15	1	9.86	0	0.00	9.76	1	4,407	0.02%
2018/06/14	5	9.90	0	0.00	9.89	5	4,375	0.11%
2018/06/12	0	0.00	11	9.73	9.88	-11	4,309	-0.26%
2018/06/11	1.2	9.56	1	9.53	9.61	0.2	4,184	0.00%
2018/06/07	10	9.58	0	0.00	9.66	10	4,138	0.24%
2018/06/06	2	9.45	10	9.43	9.45	-8	4,193	-0.19%
2018/05/24	0.1	9.36	0	0.00	9.37	0.1	4,540	0.00%
2018/05/17	2	9.31	0	0.00	9.29	2	4,805	0.04%
2018/04/26	2	10.20	0	0.00	10.05	2	5,030	0.04%
2018/04/25	2	10.10	0	0.00	10.05	2	5,063	0.04%
2018/03/27	5	10.55	0	0.00	10.45	5	7,597	0.07%
2018/03/15	5	10.92	5	10.95	10.85	0	7,682	0.00%
2018/03/02	68	11.11	68	11.20	11.05	0	8,747	0.00%
2018/03/01	1	11.35	0	0.00	11.30	1	8,897	0.01%
2018/02/22	26	10.10	27	10.15	10.15	-1	8,455	-0.01%
2018/02/12	11	9.86	7	9.80	9.82	4	8,456	0.05%
2018/02/09	1	9.83	1	9.52	9.80	0	8,411	0.00%
2018/02/08	4	10.31	10	10.30	10.20	-6	8,147	-0.07%
2018/02/07	1	10.60	0	0.00	10.55	1	8,001	0.01%
2018/02/06	10	10.90	0	0.00	10.60	10	7,923	0.13%
2018/01/29	5	11.65	0	0.00	11.70	5	8,041	0.06%
2018/01/26	2	11.70	0	0.00	11.70	2	8,103	0.02%
2018/01/24	12	11.88	0	0.00	11.90	12	8,221	0.15%
2018/01/23	0	0.00	1	11.60	11.60	-1	8,132	-0.01%
2018/01/11	0	0.00	9	12.05	11.90	-9	8,509	-0.11%
2018/01/04	0	0.00	2	12.20	12.15	-2	8,213	-0.02%
2018/01/03	1	12.20	0	0.00	12.15	1	8,162	0.01%
2018/01/02	2	12.40	11	12.39	12.40	-9	8,047	-0.11%