陽明 (2609)-凱基-汐止券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	50.20	102.3	49.73	51.80	-101.3	31,859	-0.32%	大賣/鉅額交易
2024/04/25	0	0.00	21	46.81	47.10	-21	28,881	-0.07%
2024/04/24	3	46.55	16	46.76	46.70	-13	29,490	-0.04%
2024/04/23	4	45.71	2	45.75	45.85	2	30,084	0.01%
2024/04/22	6	46.94	26	46.20	45.60	-20	31,047	-0.06%
2024/04/19	3	44.92	36	45.86	45.15	-33	31,099	-0.11%
2024/04/18	2	43.75	1	44.10	43.80	1	31,794	0.00%
2024/04/17	11	43.93	0	0.00	43.95	11	32,544	0.03%
2024/04/16	10	44.20	38	43.63	43.80	-28	35,643	-0.08%
2024/04/15	1	45.55	0	0.00	45.20	1	38,172	0.00%
2024/04/10	3	44.70	0	0.00	44.40	3	47,471	0.01%
2024/04/09	1	45.25	2	45.50	44.95	-1	49,252	0.00%
2024/04/08	0	0.00	2	44.43	45.10	-2	51,653	0.00%
2024/04/03	2	43.88	0	0.00	43.80	2	51,965	0.00%
2024/04/01	13	44.31	2	44.40	44.30	11	54,419	0.02%
2024/03/28	1	44.20	0	0.00	44.10	1	61,145	0.00%
2024/03/27	16	44.20	0	0.00	44.15	16	66,969	0.02%
2024/03/26	13	44.58	0	0.00	44.15	13	72,282	0.02%
2024/03/25	3	45.70	0	0.00	45.60	3	74,413	0.00%
2024/03/22	32	45.11	0	0.00	45.15	32	78,776	0.04%
2024/03/21	2	45.90	33	46.10	45.45	-31	82,392	-0.04%
2024/03/20	1	45.10	1.1	45.37	44.95	-0.1	82,759	0.00%
2024/03/19	1	45.40	1.1	45.59	45.30	-0.1	82,606	0.00%
2024/03/18	34	45.11	3	45.30	45.15	31	82,626	0.04%
2024/03/15	40	46.48	3	45.72	46.50	37	82,622	0.04%
2024/03/14	3	47.82	1	48.30	47.75	2	81,884	0.00%
2024/03/13	3	48.83	1	48.65	48.70	2	81,628	0.00%
2024/03/12	1	48.90	14	48.79	48.95	-13	81,399	-0.02%
2024/03/11	1	48.50	5	48.42	48.60	-4	81,293	0.00%
2024/03/08	5	47.97	13	48.06	47.55	-8	81,533	-0.01%
2024/03/07	2	48.00	1	48.35	48.00	1	81,653	0.00%
2024/03/06	7	48.19	0	0.00	48.00	7	81,835	0.01%
2024/03/05	5.5	48.90	0	0.00	48.60	5.5	81,797	0.01%
2024/03/04	4	48.60	0	0.00	48.90	4	81,501	0.00%
2024/03/01	0	0.00	11	49.06	49.15	-11	81,079	-0.01%
2024/02/29	21	49.59	6	49.82	49.85	15	80,766	0.02%
2024/02/27	9	48.94	11	48.92	48.55	-2	80,194	0.00%
2024/02/26	0	0.00	1	48.90	48.70	-1	79,816	0.00%
2024/02/23	6.5	49.36	6	49.11	49.10	0.5	79,548	0.00%
2024/02/22	14	49.99	37	49.91	49.95	-23	79,046	-0.03%
2024/02/21	38	49.00	23	48.63	48.35	15	77,991	0.02%
2024/02/20	40	48.13	31	48.28	48.15	9	76,991	0.01%
2024/02/19	2	47.35	0	0.00	46.90	2	76,623	0.00%
2024/02/16	5	47.03	11	47.82	46.90	-6	76,622	-0.01%
2024/02/15	14	45.89	20	46.57	46.65	-6	76,927	-0.01%
2024/02/05	4	47.56	1	47.55	47.30	3	76,416	0.00%
2024/02/02	9	47.94	12	48.08	47.75	-3	76,221	0.00%
2024/02/01	8	49.08	2	48.83	49.15	6	75,807	0.01%
2024/01/31	9	48.34	1	49.00	47.85	8	75,447	0.01%
2024/01/30	3	48.45	12	48.98	48.50	-9	75,144	-0.01%
2024/01/29	1	48.90	1	48.90	48.80	0	75,025	0.00%
2024/01/26	12	48.98	1.1	49.30	48.90	11	74,848	0.01%
2024/01/25	1	49.45	7	49.56	49.25	-6	74,575	-0.01%
2024/01/24	5	49.84	3	49.95	49.80	2	74,259	0.00%
2024/01/23	16.1	49.78	3	50.18	49.45	13.1	73,968	0.02%
2024/01/22	14.1	49.07	5	49.53	49.80	9.1	73,435	0.01%
2024/01/19	2	50.60	0	0.00	50.90	2	72,698	0.00%
2024/01/18	9	50.44	6	51.10	51.30	3	72,119	0.00%
2024/01/17	3	49.58	1	51.80	49.75	2	71,254	0.00%
2024/01/16	15.1	52.05	1	52.80	51.10	14.1	70,167	0.02%
2024/01/15	3	52.70	6	52.58	52.20	-3	69,052	0.00%
2024/01/12	24	51.54	23	51.54	51.80	1	68,101	0.00%
2024/01/11	14	49.35	3	49.55	49.30	11	66,573	0.02%
2024/01/10	15	49.25	7.7	49.94	48.80	7.3	65,947	0.01%
2024/01/09	24.4	51.95	9.3	52.08	51.70	15.1	62,747	0.02%
2024/01/08	10.3	57.03	8	57.31	56.50	2.3	59,929	0.00%
2024/01/05	61	58.01	53.3	57.52	58.00	7.7	58,241	0.01%
2024/01/04	38.5	56.89	77	56.75	57.30	-38.5	54,924	-0.07%
2024/01/03	25	54.15	28	54.83	54.00	-3	50,539	-0.01%
2024/01/02	48	53.66	26	53.92	53.00	22	48,572	0.05%
2023/12/29	4	51.53	0	0.00	51.30	4	46,003	0.01%
2023/12/28	10	51.97	23	51.89	51.90	-13	45,551	-0.03%
2023/12/27	6	53.25	23	53.35	52.60	-17	44,588	-0.04%
2023/12/26	19	52.60	16	52.51	52.00	3	43,061	0.01%
2023/12/25	68.8	53.15	45.3	52.36	51.80	23.5	40,417	0.06%
2023/12/22	73	57.10	64	57.22	57.50	9	36,363	0.02%
2023/12/21	49.5	53.22	120	53.25	55.40	-70.5	30,431	-0.23%	大賣/
2023/12/20	18	49.95	10.5	49.61	50.40	7.5	25,050	0.03%
2023/12/19	72.5	49.20	68	49.29	49.30	4.5	22,532	0.02%
2023/12/18	56	47.30	174	46.68	47.85	-118	18,279	-0.65%	大賣/鉅額交易
2023/12/15	7	44.19	12	44.18	44.25	-5	14,910	-0.03%
2023/12/14	2	42.93	0	0.00	42.75	2	14,410	0.01%
2023/12/13	8	43.83	10	43.78	43.20	-2	14,666	-0.01%
2023/12/12	25	44.63	5	44.61	44.00	20	16,436	0.12%
2023/12/11	1	44.45	2.1	44.45	44.00	-1.1	16,360	-0.01%
2023/12/07	2	43.85	11	44.03	43.70	-9	16,227	-0.06%
2023/12/06	1	44.35	0	0.00	44.65	1	16,207	0.01%
2023/12/05	10	45.08	21	44.77	44.85	-11	16,069	-0.07%
2023/12/04	53	45.24	6	44.73	45.15	47	15,536	0.30%
2023/12/01	0	0.00	9	43.00	43.30	-9	14,717	-0.06%
2023/11/29	0	0.00	2	42.35	42.55	-2	14,303	-0.01%
2023/11/28	0	0.00	4	42.45	42.65	-4	14,280	-0.03%
2023/11/27	3	41.90	0	0.00	42.00	3	14,187	0.02%
2023/11/24	0	0.00	1	41.55	41.75	-1	14,230	-0.01%
2023/11/22	0	0.00	10.4	41.89	41.55	-10.4	14,285	-0.07%
2023/11/20	2	41.70	0	0.00	42.00	2	14,564	0.01%
2023/11/17	3	42.00	0	0.00	41.80	3	14,695	0.02%
2023/11/16	0	0.00	1	42.15	42.15	-1	14,689	-0.01%
2023/11/15	18	41.58	10	42.10	42.10	8	14,752	0.05%
2023/11/14	11	41.94	9	42.80	41.50	2	15,292	0.01%
2023/11/10	6	41.53	0	0.00	41.30	6	15,307	0.04%
2023/11/08	0	0.00	3	42.10	41.90	-3	15,698	-0.02%
2023/11/07	1	42.20	9	42.09	42.25	-8	15,767	-0.05%
2023/11/06	14	42.17	7	42.18	42.30	7	15,975	0.04%
2023/11/03	0	0.00	11	43.19	43.25	-11	15,983	-0.07%
2023/11/02	0	0.00	2	42.53	42.65	-2	16,076	-0.01%
2023/11/01	0	0.00	0.3	42.15	42.10	-0.3	16,408	0.00%
2023/10/31	10	42.19	2	42.75	42.10	8	16,745	0.05%
2023/10/30	4	43.25	1	43.30	43.25	3	16,865	0.02%
2023/10/27	2	42.90	1	42.65	43.00	1	16,907	0.01%
2023/10/26	0	0.00	3	42.42	42.45	-3	17,389	-0.02%
2023/10/25	0	0.00	2	42.23	42.30	-2	17,925	-0.01%
2023/10/24	0	0.00	3	42.05	42.20	-3	18,272	-0.02%
2023/10/23	2	41.98	0	0.00	41.95	2	18,667	0.01%
2023/10/20	9	41.93	0	0.00	42.35	9	18,868	0.05%
2023/10/19	12	42.59	2	42.60	42.70	10	19,136	0.05%
2023/10/16	0	0.00	2	41.95	42.40	-2	20,676	-0.01%
2023/10/06	0	0.00	2	45.23	45.00	-2	23,265	-0.01%
2023/10/03	1	44.60	0	0.00	44.10	1	25,836	0.00%
2023/10/02	1	44.30	10	44.62	44.45	-9	26,366	-0.03%
2023/09/28	2	45.65	2	46.10	45.45	0	27,236	0.00%
2023/09/27	0.1	46.20	3	46.20	45.90	-2.9	30,489	-0.01%
2023/09/26	1	46.20	2	45.75	45.95	-1	33,006	0.00%
2023/09/22	42	45.79	2	45.70	45.80	40	39,241	0.10%
2023/09/21	0	0.00	24	45.69	45.60	-24	39,654	-0.06%
2023/09/20	15	46.92	6	46.84	46.30	9	39,877	0.02%
2023/09/19	3	45.87	4.3	45.31	45.85	-1.3	39,695	0.00%
2023/09/18	8	45.71	0	0.00	45.50	8	39,773	0.02%
2023/09/15	68	46.18	45	46.81	46.45	23	39,977	0.06%
2023/09/14	3	44.32	0	0.00	44.60	3	38,125	0.01%
2023/09/13	2	43.15	2.1	43.10	43.30	-0.1	38,034	0.00%
2023/09/08	0	0.00	5	43.00	42.65	-5	38,922	-0.01%
2023/09/06	1	42.95	0	0.00	42.60	1	39,193	0.00%
2023/09/04	3	42.77	10	42.95	42.90	-7	39,782	-0.02%
2023/09/01	1	42.45	1	42.20	42.10	0	39,716	0.00%
2023/08/31	5	42.63	2	42.65	42.25	3	39,828	0.01%
2023/08/29	0	0.00	0.2	42.50	42.50	-0.2	40,016	0.00%
2023/08/25	0	0.00	3	42.00	42.05	-3	40,320	-0.01%
2023/08/24	2.2	42.20	10	41.92	41.95	-7.9	40,373	-0.02%
2023/08/23	10	43.25	0.1	43.55	42.95	9.9	40,250	0.02%
2023/08/22	0	0.00	0.2	43.50	43.30	-0.2	40,211	0.00%
2023/08/18	4	44.35	1.3	45.11	43.90	2.7	40,110	0.01%
2023/08/17	0.4	42.00	1	42.55	42.55	-0.6	39,468	0.00%
2023/08/16	0.1	42.20	20	42.29	42.05	-19.9	39,345	-0.05%
2023/08/15	0.1	43.70	24	43.53	43.60	-23.9	39,023	-0.06%
2023/08/14	2	44.18	2	44.05	44.05	0	38,934	0.00%
2023/08/11	29	45.37	0	0.00	45.30	29	38,727	0.07%
2023/08/10	1	45.55	2	45.35	45.50	-1	38,714	0.00%
2023/08/08	0.2	46.65	10	46.55	46.40	-9.8	38,698	-0.03%
2023/08/07	10	46.85	0	0.00	46.40	10	38,780	0.03%
2023/08/04	1	47.00	12	46.83	47.15	-11	38,682	-0.03%
2023/08/02	20	46.30	1	46.80	46.45	19	38,518	0.05%
2023/08/01	0	0.00	2	46.95	46.80	-2	38,578	-0.01%
2023/07/31	3.2	47.02	6	46.63	46.50	-2.8	38,652	-0.01%
2023/07/28	10	47.88	3	47.60	47.75	7	38,349	0.02%
2023/07/27	2.2	47.06	6	47.02	46.90	-3.8	38,170	-0.01%
2023/07/26	6	46.66	2	46.75	46.90	4	38,213	0.01%
2023/07/25	5	45.78	2	45.85	45.60	3	38,023	0.01%
2023/07/24	3	46.00	9	46.16	45.75	-6	38,172	-0.02%
2023/07/21	12.1	47.54	5	47.38	47.35	7.1	38,225	0.02%
2023/07/20	14	47.63	13	47.81	48.40	1	37,923	0.00%
2023/07/19	4	47.16	8	46.90	46.80	-4	37,424	-0.01%
2023/07/18	9	46.34	13	46.41	46.30	-4	37,107	-0.01%
2023/07/17	11	45.15	11	45.03	45.05	0	36,551	0.00%
2023/07/14	0	0.00	42.4	44.81	44.60	-42.4	36,353	-0.12%
2023/07/13	15	44.92	25	44.80	44.00	-10	36,109	-0.03%
2023/07/12	12	46.71	14	47.19	46.25	-2	35,144	-0.01%
2023/07/11	8.3	48.82	19	48.28	48.40	-10.7	34,359	-0.03%
2023/07/10	16	49.43	7	49.43	48.85	9	33,858	0.03%
2023/07/07	6	50.80	13.1	50.95	50.60	-7.1	33,170	-0.02%
2023/07/06	27.3	51.19	28	51.10	51.00	-0.7	32,733	0.00%
2023/07/05	26	52.70	47.5	52.05	51.70	-21.5	32,089	-0.07%
2023/07/04	14	54.11	37.5	54.09	54.20	-23.5	29,285	-0.08%
2023/07/03	121	67.62	99	67.88	69.30	22	26,890	0.08%	大買/
2023/06/30	49	62.75	40	62.70	63.00	9	22,631	0.04%
2023/06/29	7	59.97	0	0.00	60.10	7	20,969	0.03%
2023/06/28	5	60.62	13	60.52	60.70	-8	20,607	-0.04%
2023/06/27	13	61.48	4	61.35	61.10	9	20,361	0.04%
2023/06/26	26	61.63	1	61.20	61.10	25	20,295	0.12%
2023/06/21	18	61.67	0	0.00	61.50	18	20,189	0.09%
2023/06/20	3	63.60	0.6	63.40	63.20	2.4	19,866	0.01%
2023/06/19	4	64.25	6	63.80	63.50	-2	19,802	-0.01%
2023/06/16	2	64.50	1	64.70	64.80	1	19,725	0.01%
2023/06/15	9	64.07	3	64.33	64.10	6	19,599	0.03%
2023/06/14	5	64.02	8	64.09	64.30	-3	19,652	-0.02%
2023/06/13	1	63.00	0	0.00	63.20	1	20,100	0.00%
2023/06/09	1	62.90	1	62.80	62.90	0	22,330	0.00%
2023/06/08	17	62.45	12	62.88	62.60	5	23,461	0.02%
2023/06/07	0	0.00	2	61.60	61.70	-2	26,858	-0.01%
2023/06/06	0	0.00	1	61.70	61.70	-1	27,226	0.00%
2023/06/05	6.2	61.00	18	61.06	60.90	-11.8	27,587	-0.04%
2023/06/02	5	61.50	0	0.00	61.50	5	27,811	0.02%
2023/06/01	10	60.95	0	0.00	61.40	10	28,459	0.04%
2023/05/31	7	61.69	2	61.20	60.80	5	29,434	0.02%
2023/05/30	2	61.90	0	0.00	61.30	2	29,898	0.01%
2023/05/29	2	62.05	3	61.97	62.00	-1	30,085	0.00%
2023/05/26	8	61.05	2	61.30	61.30	6	30,598	0.02%
2023/05/25	0.2	61.50	1	61.40	61.10	-0.8	31,159	0.00%
2023/05/24	1.3	61.84	0.6	62.00	61.90	0.7	31,696	0.00%
2023/05/23	1	61.70	2	61.80	61.70	-1	32,291	0.00%
2023/05/22	19.1	62.03	2	62.20	62.10	17.1	32,291	0.05%
2023/05/18	8	61.28	4	61.45	61.30	4	32,251	0.01%
2023/05/17	5	61.30	17	61.32	61.20	-12	32,327	-0.04%
2023/05/16	3	61.10	0	0.00	60.90	3	32,444	0.01%
2023/05/15	7	60.06	21	60.49	61.20	-14	32,668	-0.04%
2023/05/12	13	60.40	0	0.00	60.20	13	32,769	0.04%
2023/05/11	17	60.63	9	60.51	60.10	8	32,791	0.02%
2023/05/10	15	60.79	4	61.48	61.60	11	32,647	0.03%
2023/05/09	2	60.40	0	0.00	60.30	2	32,509	0.01%
2023/05/08	3	60.70	11	60.68	60.50	-8	32,727	-0.02%
2023/05/05	7	61.07	31	60.81	61.20	-24	33,125	-0.07%
2023/05/04	12	60.38	12	60.65	60.80	0	33,362	0.00%
2023/05/03	17	60.88	21	60.72	60.70	-4	33,379	-0.01%
2023/05/02	27	61.81	1	61.60	61.90	26	33,340	0.08%
2023/04/28	15	63.00	3	63.17	63.10	12	33,450	0.04%
2023/04/27	6	61.73	0	0.00	61.70	6	33,449	0.02%
2023/04/26	24	62.68	55	63.14	62.40	-31	33,449	-0.09%
2023/04/25	12	64.27	1	63.70	63.70	11	33,282	0.03%
2023/04/24	0	0.00	22	65.05	64.70	-22	33,348	-0.07%
2023/04/21	9.1	65.16	9	65.17	64.90	0.1	33,497	0.00%
2023/04/20	73.1	66.84	14	66.74	66.40	59.1	33,407	0.18%
2023/04/19	11	66.09	0	0.00	66.00	11	33,575	0.03%
2023/04/18	3	67.33	5	67.26	66.40	-2	33,590	-0.01%
2023/04/17	1	67.60	6	67.72	67.70	-5	33,504	-0.01%
2023/04/14	5.1	66.78	25	66.50	66.80	-19.9	33,500	-0.06%
2023/04/13	6	66.37	3	66.13	66.30	3	33,627	0.01%
2023/04/12	2.1	66.44	4	66.05	66.40	-1.9	33,872	-0.01%
2023/04/11	3	65.73	16	65.80	65.60	-13	33,885	-0.04%
2023/04/10	12	66.12	1	66.20	65.70	11	34,120	0.03%
2023/04/07	15	65.43	11	65.42	65.60	4	34,136	0.01%
2023/04/06	10	64.57	0	0.00	64.00	10	34,381	0.03%
2023/03/31	2	63.90	0	0.00	64.30	2	34,969	0.01%
2023/03/30	1.2	63.53	0	0.00	63.30	1.2	37,128	0.00%
2023/03/29	1.2	63.55	0	0.00	63.50	1.2	38,375	0.00%
2023/03/28	0.1	64.40	0	0.00	64.00	0.1	39,630	0.00%
2023/03/27	15	64.07	0.1	64.10	64.20	14.9	41,065	0.04%
2023/03/24	8.1	64.19	1	64.30	64.20	7.1	43,592	0.02%
2023/03/23	2	64.30	26	64.60	64.10	-24	43,772	-0.05%
2023/03/22	0	0.00	5	65.46	65.30	-5	43,827	-0.01%
2023/03/21	23	65.47	1	65.40	65.10	22	44,274	0.05%
2023/03/20	5	65.86	0	0.00	65.80	5	44,251	0.01%
2023/03/17	4	65.13	1	65.20	65.40	3	44,367	0.01%
2023/03/16	10	65.42	9	65.48	64.70	1	44,186	0.00%
2023/03/15	13.3	67.88	21	66.80	66.50	-7.7	43,768	-0.02%
2023/03/14	22.1	67.77	71	67.63	67.50	-48.9	43,133	-0.11%
2023/03/13	77.3	69.59	19	69.16	69.10	58.3	42,354	0.14%
2023/03/10	138.2	68.46	145	68.90	68.70	-6.9	41,250	-0.02%	大買/大賣/
2023/03/09	13	66.75	18.2	67.11	67.00	-5.2	38,207	-0.01%
2023/03/08	18	66.65	3	66.93	66.30	15	38,303	0.04%
2023/03/07	11	66.93	4.2	67.03	67.40	6.9	38,327	0.02%
2023/03/06	10.1	67.53	29	67.44	67.50	-18.9	38,351	-0.05%
2023/03/03	24.4	66.61	36	66.40	67.10	-11.6	38,223	-0.03%
2023/03/02	29.1	65.64	35	65.55	65.60	-6	37,646	-0.02%
2023/03/01	4	63.73	0	0.00	63.80	4	37,249	0.01%
2023/02/24	10	64.43	7	64.66	64.60	3	37,154	0.01%
2023/02/23	19	64.27	112	63.72	64.30	-93	36,786	-0.25%	大賣/
2023/02/22	73	63.00	50	63.16	62.60	23	36,541	0.06%
2023/02/21	17	61.42	11	61.64	62.80	6	36,156	0.02%
2023/02/20	21	60.49	1	60.30	60.50	20	36,047	0.06%
2023/02/16	1	60.00	0	0.00	60.30	1	37,101	0.00%
2023/02/15	4	60.18	7	60.47	60.00	-3	38,017	-0.01%
2023/02/14	10	60.00	10.5	60.76	60.70	-0.5	38,376	0.00%
2023/02/13	6	59.08	21	59.29	59.00	-15	38,820	-0.04%
2023/02/10	18	60.87	3	61.07	60.60	15	39,575	0.04%
2023/02/08	6	62.00	16	61.94	61.80	-10	40,532	-0.02%
2023/02/07	22	61.88	0	0.00	61.70	22	40,938	0.05%
2023/02/06	30	62.07	10	63.30	61.70	20	41,610	0.05%
2023/02/03	47	64.29	7	64.27	63.60	40	41,807	0.10%
2023/02/02	13	63.10	14	63.51	63.50	-1	41,682	0.00%
2023/02/01	2	62.95	0	0.00	62.40	2	41,946	0.00%
2023/01/31	10	62.10	20.1	62.34	62.50	-10.1	42,304	-0.02%
2023/01/30	4	61.63	1	62.20	61.30	3	42,519	0.01%
2023/01/17	44	61.90	43	62.00	62.00	1	42,507	0.00%
2023/01/16	1	61.10	22	61.39	61.10	-21	42,923	-0.05%
2023/01/13	4	62.00	2	61.95	61.90	2	42,948	0.00%
2023/01/12	1	62.00	4	62.55	62.00	-3	43,652	-0.01%
2023/01/11	25	63.85	17	63.99	63.20	8	43,990	0.02%
2023/01/10	8	63.08	2	63.00	62.90	6	44,451	0.01%
2023/01/09	4	63.25	0	0.00	63.30	4	45,826	0.01%
2023/01/06	1	63.70	10	63.40	63.60	-9	46,392	-0.02%
2023/01/05	13	64.35	10	63.71	63.70	3	46,811	0.01%
2023/01/04	3	64.60	0	0.00	63.50	3	47,306	0.01%
2023/01/03	65	65.02	61	64.71	64.60	4	47,512	0.01%
2022/12/30	15	65.87	3	65.83	65.50	12	47,447	0.03%
2022/12/29	5	64.40	32	64.78	64.80	-27	47,766	-0.06%
2022/12/28	5.1	64.32	3	64.17	63.90	2.1	48,395	0.00%
2022/12/27	24	65.72	3	66.00	65.10	21	48,879	0.04%
2022/12/26	22	65.74	6	65.03	65.00	16	49,611	0.03%
2022/12/23	52	67.02	28	66.93	67.30	24	49,849	0.05%
2022/12/22	82	67.54	162	67.79	68.00	-80	49,962	-0.16%	大賣/
2022/12/21	63	65.92	41	65.86	65.70	22	48,536	0.05%
2022/12/20	15	64.48	4	65.15	63.90	11	48,045	0.02%
2022/12/19	106	65.05	85	65.04	64.30	21	48,056	0.04%	大買/
2022/12/16	71	64.31	91	64.39	65.30	-20	47,130	-0.04%
2022/12/15	2	62.95	2	62.50	62.80	0	45,315	0.00%
2022/12/14	7	62.01	1	61.90	62.00	6	46,068	0.01%
2022/12/13	4	62.88	6	63.18	63.20	-2	46,340	0.00%
2022/12/12	1	61.80	0	0.00	61.80	1	46,966	0.00%
2022/12/09	1.1	62.35	12	62.09	62.80	-10.9	47,494	-0.02%
2022/12/08	10	60.75	0	0.00	61.00	10	47,928	0.02%
2022/12/07	2	61.45	4	61.13	60.90	-2	48,316	0.00%
2022/12/06	13	62.37	8	62.23	61.70	5	48,303	0.01%
2022/12/05	18	64.47	2	64.45	63.80	16	48,689	0.03%
2022/12/02	3	64.97	9	65.30	64.80	-6	49,137	-0.01%
2022/12/01	54	65.68	48	66.16	65.40	6	49,641	0.01%
2022/11/30	4	65.83	3	66.03	66.10	1	49,206	0.00%
2022/11/29	2	65.10	3	65.13	65.10	-1	49,503	0.00%
2022/11/28	8	64.05	3	64.10	63.50	5	50,617	0.01%
2022/11/25	0	0.00	13	65.35	64.90	-13	50,539	-0.03%
2022/11/24	3	63.47	3	63.53	64.60	0	50,633	0.00%
2022/11/23	2	63.00	6	62.83	62.50	-4	50,427	-0.01%
2022/11/22	4	61.75	0	0.00	61.70	4	50,768	0.01%
2022/11/21	6	61.95	1	62.10	61.40	5	50,760	0.01%
2022/11/18	11	64.76	10	62.90	63.00	1	50,662	0.00%
2022/11/17	6	64.77	2	64.70	64.80	4	50,562	0.01%
2022/11/16	3	65.17	1	64.50	64.60	2	50,600	0.00%
2022/11/15	1	65.00	23	65.45	65.30	-22	50,611	-0.04%
2022/11/14	4	65.85	5	65.82	66.20	-1	50,242	0.00%
2022/11/11	63	65.19	48	65.64	65.20	15	49,814	0.03%
2022/11/10	6	64.45	3	64.40	64.30	3	49,247	0.01%
2022/11/09	3	64.33	4	64.35	64.50	-1	49,377	0.00%
2022/11/08	6	64.38	23	63.69	63.40	-17	49,893	-0.03%
2022/11/07	11	62.77	10	62.45	62.30	1	49,150	0.00%
2022/11/04	23	61.39	11	60.56	61.20	12	48,969	0.02%
2022/11/03	2	58.40	2	59.20	60.20	0	48,969	0.00%
2022/11/02	18	60.15	16	60.42	59.80	2	49,333	0.00%
2022/11/01	11	59.31	5	59.00	59.10	6	49,288	0.01%
2022/10/31	0	0.00	7	59.80	60.20	-7	49,669	-0.01%
2022/10/28	10	61.05	0	0.00	60.60	10	49,591	0.02%
2022/10/27	6	62.27	4	62.30	63.20	2	49,294	0.00%
2022/10/26	9	60.07	14	60.72	61.90	-5	49,355	-0.01%
2022/10/25	8	61.70	9.1	61.57	61.50	-1.1	49,192	0.00%
2022/10/24	21	63.33	13	62.62	62.10	8	49,952	0.02%
2022/10/21	3	62.07	3	61.70	61.00	0	49,859	0.00%
2022/10/20	16	59.96	4	60.55	61.80	12	49,937	0.02%
2022/10/19	2	63.15	6	63.18	63.00	-4	49,334	-0.01%
2022/10/18	1	61.90	7	61.50	61.90	-6	49,242	-0.01%
2022/10/17	35	58.59	36	58.40	60.00	-1	49,301	0.00%
2022/10/14	25	61.27	26	62.90	62.80	-1	48,372	0.00%
2022/10/13	4	60.80	6	59.43	59.30	-2	48,140	0.00%
2022/10/12	1	61.50	0	0.00	61.60	1	48,515	0.00%
2022/10/11	0	0.00	22	64.00	63.70	-22	48,132	-0.05%
2022/10/07	4	65.35	53	65.64	65.10	-49	48,274	-0.10%
2022/10/06	5	63.56	13	64.75	65.00	-8	48,762	-0.02%
2022/10/05	33	65.43	55	65.26	64.70	-22	48,742	-0.05%
2022/10/04	62	63.91	25.1	63.53	63.80	37	48,954	0.08%
2022/10/03	9	63.29	7	62.60	63.50	2	48,972	0.00%
2022/09/30	6	59.92	41	59.25	61.50	-35	49,276	-0.07%
2022/09/29	38	61.77	19	60.56	59.90	19	49,257	0.04%
2022/09/28	28	61.65	6	61.03	60.30	22	49,185	0.04%
2022/09/27	0	0.00	8	62.78	63.80	-8	49,868	-0.02%
2022/09/26	36	62.07	54.2	63.10	61.60	-18.2	50,080	-0.04%
2022/09/23	12	68.22	19.1	67.64	67.40	-7.1	50,087	-0.01%
2022/09/22	41	67.71	28.1	67.78	66.50	13	50,980	0.03%
2022/09/21	44.1	69.01	46	68.33	68.90	-1.9	52,291	0.00%
2022/09/20	37	69.79	45.2	68.90	68.50	-8.2	53,657	-0.02%
2022/09/19	40	69.78	32.5	67.98	68.00	7.5	54,545	0.01%
2022/09/16	52	71.58	54	72.06	73.50	-2	55,737	0.00%
2022/09/15	32	73.30	16	73.54	72.60	16	57,078	0.03%
2022/09/14	6	69.93	7	70.67	71.80	-1	58,063	0.00%
2022/09/13	8	71.53	5	71.90	71.10	3	58,936	0.01%
2022/09/12	3	70.43	5	70.36	71.00	-2	60,447	0.00%
2022/09/08	23	67.79	24	67.93	67.80	-1	60,618	0.00%
2022/09/07	3	69.17	7	69.69	69.60	-4	60,925	-0.01%
2022/09/06	11	71.19	1.1	71.76	70.60	9.9	60,618	0.02%
2022/09/05	8.1	71.18	10.5	70.70	70.80	-2.4	60,842	0.00%
2022/09/02	29	72.46	24	72.90	71.10	5	60,915	0.01%
2022/09/01	6	77.38	1	77.30	76.80	5	59,901	0.01%
2022/08/31	27	78.17	329	77.42	78.90	-302	60,664	-0.50%	大賣/鉅額交易
2022/08/30	22	79.25	10	78.75	78.90	12	61,022	0.02%
2022/08/29	8	78.86	5	78.40	79.60	3	60,912	0.00%
2022/08/26	1.5	83.97	1	84.20	83.40	0.5	60,860	0.00%
2022/08/24	3	81.93	2	81.60	82.10	1	61,032	0.00%
2022/08/23	8	83.21	8	83.43	83.00	0	61,445	0.00%
2022/08/22	7	83.64	9	84.20	83.60	-2	61,908	0.00%
2022/08/19	5	86.46	2	87.00	86.40	3	62,006	0.00%
2022/08/18	3	86.63	2	86.55	86.50	1	62,392	0.00%
2022/08/17	5	86.90	11	86.68	86.40	-6	62,883	-0.01%
2022/08/16	37.3	86.25	21	85.91	86.00	16.3	63,549	0.03%
2022/08/15	70.6	87.71	47	87.93	87.50	23.6	65,024	0.04%
2022/08/12	4	91.20	5	91.22	91.10	-1	64,330	0.00%
2022/08/11	3	91.73	3	92.43	91.00	0	64,799	0.00%
2022/08/10	4	92.30	3	92.03	91.10	1	64,739	0.00%
2022/08/09	4	92.63	9.1	91.82	93.30	-5.1	64,922	-0.01%
2022/08/08	8	90.50	21.1	89.30	91.10	-13.1	65,189	-0.02%
2022/08/05	16	90.46	21	89.87	90.50	-5	64,822	-0.01%
2022/08/04	12.1	86.41	1	87.40	87.50	11.1	64,639	0.02%
2022/08/03	8	87.06	0	0.00	87.00	8	64,774	0.01%
2022/08/02	15.2	87.35	2	87.70	87.50	13.2	65,237	0.02%
2022/08/01	9	89.59	3	89.87	90.00	6	65,706	0.01%
2022/07/29	28	89.28	62.2	89.08	89.60	-34.2	66,156	-0.05%
2022/07/28	11	86.61	0	0.00	86.50	11	66,003	0.02%
2022/07/27	2	87.60	1	87.90	88.20	1	66,676	0.00%
2022/07/26	1	86.12	1	86.80	86.70	0	66,726	0.00%
2022/07/25	11.1	87.59	0	0.00	86.90	11.1	67,735	0.02%
2022/07/22	28	89.24	28	89.25	89.50	0	67,498	0.00%
2022/07/21	13	88.15	22	88.14	88.30	-9	67,386	-0.01%
2022/07/20	3	87.43	3.1	87.71	86.60	-0.1	67,091	0.00%
2022/07/19	31	87.61	34.1	87.81	87.80	-3.1	67,290	0.00%
2022/07/18	10	86.31	1	85.80	85.60	9	67,138	0.01%
2022/07/15	6.2	86.29	4	86.88	86.00	2.2	67,442	0.00%
2022/07/14	2.3	85.97	7.1	86.78	87.50	-4.8	67,226	-0.01%
2022/07/13	3.2	85.16	2.1	85.24	83.90	1.1	66,766	0.00%
2022/07/12	19.2	82.52	16	83.00	82.10	3.2	66,490	0.00%
2022/07/11	7	87.63	50	87.25	88.20	-43	65,798	-0.07%
2022/07/08	16.1	86.32	14.1	86.62	86.50	2	65,521	0.00%
2022/07/07	3.1	81.66	4.1	82.04	83.20	-1	64,780	0.00%
2022/07/06	1.1	81.56	15	81.37	80.30	-14	64,637	-0.02%
2022/07/05	36	81.68	24.1	78.76	82.10	11.9	64,396	0.02%
2022/07/04	15.1	78.21	8.1	77.54	78.20	7	63,460	0.01%
2022/07/01	8.6	79.54	8	80.25	77.80	0.6	63,137	0.00%
2022/06/30	12	81.80	27	82.24	82.30	-15	62,173	-0.02%
2022/06/29	74.1	86.49	8	86.21	85.50	66.1	61,324	0.11%
2022/06/28	25	89.13	72	91.16	91.70	-47	59,592	-0.08%
2022/06/27	303	85.21	30.1	85.56	86.10	272.9	57,684	0.47%	大買/鉅額交易
2022/06/24	48.2	99.36	27	99.54	98.30	21.2	56,688	0.04%
2022/06/23	37	97.83	297	100.88	96.20	-260	55,115	-0.47%	大賣/鉅額交易
2022/06/22	12	104.38	8	105.25	101.00	4	54,660	0.01%
2022/06/21	17	110.82	7	109.14	109.50	10	53,484	0.02%
2022/06/20	30	112.02	55.3	115.99	111.50	-25.3	52,638	-0.05%
2022/06/17	6	117.33	11	118.00	119.50	-5	51,241	-0.01%
2022/06/16	23.1	118.16	3.9	121.29	117.00	19.2	51,178	0.04%
2022/06/15	18	123.56	20.1	123.51	122.00	-2.1	51,700	0.00%
2022/06/14	29.2	120.95	11	120.09	123.50	18.2	54,011	0.03%
2022/06/13	19.2	121.90	20	121.28	120.50	-0.8	58,139	0.00%
2022/06/10	14	125.50	11	125.73	126.00	3	62,125	0.00%
2022/06/09	29.1	126.52	37	126.70	126.50	-7.9	64,603	-0.01%
2022/06/08	23	129.39	48.1	129.68	130.00	-25.1	64,840	-0.04%
2022/06/07	13	126.69	22	127.32	127.00	-9	65,936	-0.01%
2022/06/06	2	127.00	3	127.50	126.50	-1	68,012	0.00%
2022/06/02	11	126.00	1	126.50	126.50	10	70,608	0.01%
2022/06/01	48	126.10	8.1	126.37	126.00	40	74,008	0.05%
2022/05/31	11	124.73	9	124.78	124.50	2	78,382	0.00%
2022/05/30	2	127.50	7	127.43	127.00	-5	79,315	-0.01%
2022/05/27	0.1	127.50	40	127.40	128.00	-40	79,731	-0.05%
2022/05/26	31	127.24	16	127.25	125.50	15	80,643	0.02%
2022/05/25	2.1	126.50	4.5	126.50	127.00	-2.5	81,062	0.00%
2022/05/24	8	126.88	28.1	127.58	125.00	-20.1	81,523	-0.02%
2022/05/23	23	126.26	53.3	125.06	127.00	-30.3	81,311	-0.04%
2022/05/20	13	117.23	11.1	117.59	117.50	1.9	80,820	0.00%
2022/05/19	17	113.24	3.1	114.15	115.00	13.9	81,893	0.02%
2022/05/18	19	117.53	16.1	117.50	117.50	2.9	82,686	0.00%
2022/05/17	18.5	117.11	7	117.07	116.50	11.5	82,835	0.01%
2022/05/16	25.3	119.33	8	119.06	119.00	17.3	82,318	0.02%
2022/05/13	4.1	123.51	1	123.50	123.50	3.1	81,633	0.00%
2022/05/12	4.4	122.39	0	0.00	121.00	4.4	82,357	0.01%
2022/05/11	21.2	125.15	6	124.75	124.00	15.2	82,420	0.02%
2022/05/10	7.3	124.94	3	125.67	127.50	4.3	82,463	0.01%
2022/05/09	46	127.59	5	127.00	126.00	41	82,564	0.05%
2022/05/06	76.3	128.62	11	129.36	130.50	65.3	83,956	0.08%
2022/05/05	11	130.77	16.1	130.53	130.00	-5.1	84,000	-0.01%
2022/05/04	17	130.38	44	130.00	130.00	-27	83,662	-0.03%
2022/05/03	2	125.25	19	126.32	126.50	-17	83,182	-0.02%
2022/04/29	27	125.61	37.2	125.69	126.00	-10.2	83,396	-0.01%
2022/04/28	2	121.50	4	121.75	120.50	-2	83,043	0.00%
2022/04/27	8.3	119.02	25	119.82	121.00	-16.8	83,084	-0.02%
2022/04/26	6.1	121.66	10	121.10	121.00	-3.9	83,162	0.00%
2022/04/25	34.5	122.83	1	121.50	121.50	33.5	83,168	0.04%
2022/04/22	2.1	124.98	7	126.86	126.50	-5	82,614	-0.01%
2022/04/21	6.4	125.65	24.3	125.77	125.00	-18	82,619	-0.02%
2022/04/20	3	123.83	2	124.25	123.50	1	82,611	0.00%
2022/04/19	2.1	123.01	3	123.50	123.00	-1	82,899	0.00%
2022/04/18	13.3	121.47	0	0.00	121.00	13.3	83,044	0.02%
2022/04/15	7.1	123.86	14	123.96	124.00	-6.9	83,260	-0.01%
2022/04/14	10.2	123.16	1	125.00	122.00	9.2	83,333	0.01%
2022/04/13	2	122.51	6	123.67	124.50	-4	83,224	0.00%
2022/04/12	12	120.42	6	120.25	120.00	6	83,001	0.01%
2022/04/11	10	122.70	2.2	123.23	121.50	7.9	82,677	0.01%
2022/04/08	6	123.42	8.3	123.32	124.00	-2.3	83,699	0.00%
2022/04/07	24.3	120.87	3	120.33	119.00	21.3	84,236	0.03%
2022/04/06	11	123.82	3	123.50	123.50	8	83,973	0.01%
2022/04/01	5	125.00	27	125.26	126.50	-22	84,317	-0.03%
2022/03/31	265	124.45	21	124.50	124.50	244	83,818	0.29%	大買/鉅額交易
2022/03/30	19	124.00	10	125.05	124.00	9	83,671	0.01%
2022/03/29	4	124.38	5	124.30	123.50	-1	83,578	0.00%
2022/03/28	16	120.38	12.1	121.33	122.50	3.9	83,389	0.00%
2022/03/25	22.6	123.68	38	124.04	122.00	-15.4	83,417	-0.02%
2022/03/24	28	128.55	29.1	128.57	128.00	-1.1	82,453	0.00%
2022/03/23	14.3	130.50	6	130.83	130.50	8.3	82,569	0.01%
2022/03/22	13	130.38	8	130.69	129.50	5	82,630	0.01%
2022/03/21	8	130.63	15.1	130.90	131.50	-7.1	83,027	-0.01%
2022/03/18	21	129.95	11	130.23	130.00	10	83,743	0.01%
2022/03/17	45	131.63	46.6	129.17	133.00	-1.6	83,304	0.00%
2022/03/16	49.5	129.53	47	127.96	127.00	2.5	81,632	0.00%
2022/03/15	111.2	133.10	39	132.31	130.00	72.2	77,870	0.09%	大買/
2022/03/14	41	130.79	66.1	131.50	132.50	-25.1	75,063	-0.03%
2022/03/11	9.1	125.01	29	125.69	125.50	-20	74,144	-0.03%
2022/03/10	29	127.19	15	127.13	124.00	14	74,720	0.02%
2022/03/09	9	122.61	14.1	123.08	125.50	-5.1	74,426	-0.01%
2022/03/08	49.1	120.42	257.3	125.73	118.00	-208.2	75,309	-0.28%	大賣/鉅額交易
2022/03/07	79.1	129.45	49	128.68	125.50	30.1	73,027	0.04%
2022/03/04	57.5	131.76	107.4	132.32	133.00	-49.9	70,755	-0.07%	大賣/
2022/03/03	11	124.00	26.1	124.10	125.00	-15.1	67,329	-0.02%
2022/03/02	21.2	121.33	7.3	120.76	120.50	13.9	67,365	0.02%
2022/03/01	3.3	118.41	23	118.61	120.50	-19.7	67,492	-0.03%
2022/02/25	22.1	115.55	26	115.88	115.50	-4	66,518	-0.01%
2022/02/24	24	112.96	21	112.71	112.50	3	66,509	0.00%
2022/02/23	17.3	115.88	5	115.70	116.00	12.3	66,667	0.02%
2022/02/22	26	113.42	18	113.33	113.50	8	66,784	0.01%
2022/02/21	26	119.12	37.1	119.50	119.50	-11.1	66,056	-0.02%
2022/02/18	9.1	116.18	31	114.87	116.50	-21.9	65,633	-0.03%
2022/02/17	12	112.38	22	113.43	112.00	-10	65,389	-0.02%
2022/02/16	3.1	112.98	7	113.14	112.50	-3.9	65,849	-0.01%
2022/02/15	8	111.38	9	111.22	111.00	-1	67,216	0.00%
2022/02/14	25	113.02	24	112.83	110.50	1	69,698	0.00%
2022/02/11	16	112.31	8	112.88	112.00	8	70,922	0.01%
2022/02/10	8	113.63	15	113.80	114.00	-7	73,391	-0.01%
2022/02/09	70	112.61	44	113.60	112.00	26	75,972	0.03%
2022/02/08	247	113.13	53	113.00	112.50	194	76,404	0.25%	大買/鉅額交易
2022/02/07	20	104.68	26	106.25	108.00	-6	75,977	-0.01%
2022/01/26	27	97.99	25	98.90	98.60	2	77,797	0.00%
2022/01/25	22.2	97.46	10	96.58	95.10	12.2	78,903	0.02%
2022/01/24	6	98.55	6	99.95	99.90	0	79,863	0.00%
2022/01/21	22	100.32	15	100.20	99.00	7	81,531	0.01%
2022/01/20	4	104.63	2	104.75	104.00	2	81,873	0.00%
2022/01/19	32	104.25	1.1	106.83	104.00	31	82,182	0.04%
2022/01/18	2.1	106.02	6	106.42	106.50	-3.9	82,578	0.00%
2022/01/17	1	105.50	1	105.50	105.50	0	84,025	0.00%
2022/01/14	5.4	106.02	8	106.00	107.50	-2.6	85,320	0.00%
2022/01/13	18	106.72	1	108.50	105.00	17	85,258	0.02%
2022/01/12	12	108.67	0	0.00	108.00	12	85,586	0.01%
2022/01/11	10	113.05	5	112.30	112.00	5	86,061	0.01%
2022/01/10	13	110.58	5	112.30	111.50	8	88,288	0.01%
2022/01/07	15	114.37	8	113.19	113.50	7	88,943	0.01%
2022/01/06	2.1	114.76	3	114.83	114.50	-0.9	90,871	0.00%
2022/01/05	4	115.00	4	114.75	115.00	0	92,607	0.00%
2022/01/04	7	115.43	4	114.63	115.50	3	94,435	0.00%
2022/01/03	10.2	115.65	19.5	115.55	114.50	-9.3	95,492	-0.01%
2021/12/30	28	121.64	13	121.15	121.00	15	96,085	0.02%
2021/12/29	12	125.50	7	124.71	124.50	5	96,956	0.01%
2021/12/28	18	125.42	22	125.73	125.00	-4	99,686	0.00%
2021/12/27	7	122.86	2	123.25	122.50	5	102,126	0.00%
2021/12/24	13	123.35	14	122.43	122.50	-1	104,474	0.00%
2021/12/23	14.1	123.54	3.1	123.20	122.50	11.1	104,848	0.01%
2021/12/22	5	125.20	3	125.00	124.00	2	105,445	0.00%
2021/12/21	3.1	123.70	33	124.42	125.50	-30	106,154	-0.03%
2021/12/20	11	122.32	0	0.00	122.00	11	106,601	0.01%
2021/12/17	7	124.36	30.2	124.50	123.50	-23.2	107,404	-0.02%
2021/12/16	6	123.08	9	123.33	122.00	-3	107,424	0.00%
2021/12/15	1.1	120.07	36	121.07	122.50	-35	107,772	-0.03%
2021/12/14	36	122.28	20	122.58	120.00	16	108,598	0.01%
2021/12/13	17	127.15	25	128.32	127.50	-8	107,638	-0.01%
2021/12/10	21.1	125.21	9	125.17	124.00	12.1	107,904	0.01%
2021/12/09	27	128.61	16.2	127.35	128.50	10.9	108,286	0.01%
2021/12/08	40	128.85	54.1	128.67	127.00	-14.1	108,570	-0.01%
2021/12/07	53.1	127.10	59	127.06	126.50	-5.9	108,326	-0.01%
2021/12/06	56.2	125.73	39.2	126.04	125.50	17	107,348	0.02%
2021/12/03	38	123.58	30	122.98	121.00	8	107,425	0.01%
2021/12/02	90.7	121.44	90.3	121.87	122.00	0.4	108,920	0.00%
2021/12/01	15.4	115.48	5	115.60	115.00	10.4	108,146	0.01%
2021/11/30	5.1	114.37	15	114.50	115.50	-9.9	109,446	-0.01%
2021/11/29	17	109.38	8	111.25	110.00	9	110,108	0.01%
2021/11/26	44	110.69	30	112.10	108.50	14	111,251	0.01%
2021/11/25	17	113.82	224	114.89	114.50	-207	111,468	-0.19%	大賣/鉅額交易
2021/11/24	10	111.70	122	111.29	111.00	-112	111,235	-0.10%	大賣/鉅額交易
2021/11/23	215	111.48	8	112.00	111.00	207	112,812	0.18%	大買/鉅額交易
2021/11/22	3	111.67	34	111.38	110.50	-31	114,198	-0.03%
2021/11/19	25	108.34	15	108.00	107.50	10	114,975	0.01%
2021/11/18	5	109.30	273	109.97	109.50	-268	117,677	-0.23%	大賣/鉅額交易
2021/11/17	264.1	107.51	32.1	108.05	107.50	232	121,270	0.19%	大買/鉅額交易
2021/11/15	18	106.67	6	106.83	105.00	12	127,419	0.01%
2021/11/12	55	108.25	232	108.27	106.50	-177	131,716	-0.13%	大賣/鉅額交易
2021/11/11	67	111.55	80	109.59	106.00	-13	132,977	-0.01%
2021/11/10	28	118.32	43.1	117.15	115.00	-15.1	135,003	-0.01%
2021/11/09	63.1	116.68	47.1	118.57	116.00	16	140,209	0.01%
2021/11/08	42	112.87	56	113.99	118.00	-14	142,061	-0.01%
2021/11/05	25.1	106.76	38	107.08	107.50	-12.9	139,337	-0.01%
2021/11/04	79	109.94	54	110.05	106.00	25	138,354	0.02%
2021/11/03	60	106.55	81	107.09	108.50	-21	136,510	-0.02%
2021/11/02	35	101.22	37	101.42	101.50	-2	134,128	0.00%
2021/11/01	257	99.73	61	99.84	98.00	196	132,545	0.15%	大買/鉅額交易
2021/10/29	41	96.69	63	94.10	96.50	-22	131,175	-0.02%
2021/10/28	29	91.21	11	92.15	90.60	18	129,241	0.01%
2021/10/27	3	89.70	2.2	89.14	89.30	0.8	128,450	0.00%
2021/10/26	1.2	89.16	3	90.10	90.40	-1.9	128,539	0.00%
2021/10/25	5	87.50	54.1	88.88	89.50	-49.1	128,190	-0.04%
2021/10/22	36	85.95	13	85.86	85.10	23	134,285	0.02%
2021/10/21	21	89.69	18.1	89.69	89.30	3	138,034	0.00%
2021/10/20	16	90.34	26	90.02	88.30	-10	141,419	-0.01%
2021/10/19	28	89.56	14.1	89.14	88.00	13.9	147,572	0.01%
2021/10/18	39.5	87.12	22.2	87.01	89.00	17.3	153,817	0.01%
2021/10/15	33	92.65	30	92.41	92.30	3	158,915	0.00%
2021/10/14	27.2	91.15	34	91.70	92.40	-6.8	165,462	0.00%
2021/10/13	42	90.23	26	91.18	88.50	16	169,792	0.01%
2021/10/12	81	90.26	52.1	89.18	87.40	28.9	178,274	0.02%
2021/10/08	22	97.82	20	98.80	96.80	2	182,954	0.00%
2021/10/07	17	96.47	35	98.08	98.50	-18	193,894	-0.01%
2021/10/06	33	94.35	74	95.59	92.50	-41	200,591	-0.02%
2021/10/05	31.1	96.10	89	94.83	98.20	-57.9	207,184	-0.03%
2021/10/04	76	98.40	346	101.90	97.20	-270	213,430	-0.13%	大賣/鉅額交易
2021/10/01	138	108.38	30.2	110.61	108.00	107.8	221,206	0.05%	大買/鉅額交易
2021/09/30	6	117.75	13.2	118.49	119.50	-7.2	228,637	0.00%
2021/09/29	7.2	117.65	2	118.00	116.50	5.2	234,860	0.00%
2021/09/28	24	120.23	6	120.25	119.00	18	235,128	0.01%
2021/09/27	12	126.29	15	127.13	124.50	-3	235,404	0.00%
2021/09/24	17	125.68	27.3	125.97	126.50	-10.3	235,906	0.00%
2021/09/23	12.1	122.91	11	122.18	121.50	1.1	235,844	0.00%
2021/09/22	44.1	121.02	47	120.17	119.50	-2.9	236,684	0.00%
2021/09/17	11.1	121.60	32	122.02	123.00	-20.9	237,068	-0.01%
2021/09/16	16	118.16	16	119.22	118.00	0	236,470	0.00%
2021/09/15	20	116.38	9	118.56	121.50	11	236,838	0.00%
2021/09/14	20	120.17	14	121.39	117.50	6	237,316	0.00%
2021/09/13	18.1	125.99	19	127.05	124.50	-0.9	237,488	0.00%
2021/09/10	17	122.50	28.6	124.04	125.50	-11.6	246,873	0.00%
2021/09/09	12	120.75	8	120.56	121.50	4	257,351	0.00%
2021/09/08	23	120.17	26	120.54	122.00	-3	263,381	0.00%
2021/09/07	24	119.52	41	120.02	120.50	-17	272,442	-0.01%
2021/09/06	25.3	116.40	18	116.28	113.00	7.3	276,298	0.00%
2021/09/03	30.3	121.84	25	120.86	120.50	5.3	281,059	0.00%
2021/09/02	9	125.11	14.1	123.59	126.00	-5.1	284,216	0.00%
2021/09/01	48	126.53	14	130.36	125.00	34	287,620	0.01%
2021/08/31	27.1	132.93	21	133.40	133.50	6.1	289,436	0.00%
2021/08/30	9.2	137.77	9	138.17	136.00	0.2	296,177	0.00%
2021/08/27	23	137.35	10.1	137.80	137.00	13	301,757	0.00%
2021/08/26	18	136.83	28	137.73	140.00	-10	307,355	0.00%
2021/08/25	11.1	136.44	22	135.82	138.50	-10.9	313,162	0.00%
2021/08/24	68	138.77	28	137.11	134.50	40	317,742	0.01%
2021/08/23	25	139.82	99.2	140.82	139.50	-74.2	322,119	-0.02%
2021/08/20	93	128.18	52	128.66	130.50	41	325,644	0.01%
2021/08/19	61	132.02	65.1	131.49	126.50	-4.1	335,133	0.00%
2021/08/18	70.1	130.27	69.2	129.38	136.50	0.9	341,307	0.00%
2021/08/17	67	128.61	54	126.31	124.50	13	345,747	0.00%
2021/08/16	88.4	131.75	105	130.62	126.00	-16.6	353,207	0.00%	大賣/
2021/08/13	107	135.12	187	136.14	133.00	-80	356,926	-0.02%	大買/大賣/
2021/08/12	58	126.82	31.6	127.94	133.50	26.4	361,288	0.01%
2021/08/11	1.2	122.39	1	125.00	125.00	0.2	362,298	0.00%
2021/08/10	2	132.00	0.4	128.56	130.00	1.6	366,350	0.00%
2021/08/09	7	134.71	0	0.00	132.50	7	375,355	0.00%
2021/08/06	1.1	130.13	5	133.00	131.00	-3.9	385,819	0.00%
2021/08/05	0.2	128.00	12	125.79	125.50	-11.9	394,945	0.00%
2021/08/04	0	0.00	3	128.00	129.00	-3	400,626	0.00%
2021/08/03	0.2	125.00	3	127.00	126.00	-2.8	409,286	0.00%
2021/08/02	1.2	109.92	2	124.50	120.00	-0.8	416,150	0.00%
2021/07/30	4.2	123.39	18.1	129.82	117.00	-13.8	423,521	0.00%
2021/07/29	0.2	121.00	18	124.83	129.50	-17.8	430,617	0.00%
2021/07/28	294	116.46	115	116.83	118.00	179	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	105.4	127.05	99.4	126.60	122.50	6	443,452	0.00%	大買/
2021/07/26	74.4	141.75	141.3	140.39	136.00	-66.9	443,188	-0.02%	大賣/
2021/07/23	140.3	143.45	171.2	144.00	145.50	-30.9	444,634	-0.01%	大買/大賣/
2021/07/22	340.6	146.09	202.4	140.38	140.50	138.2	444,272	0.03%	大買/大賣/鉅額交易
2021/07/21	264.5	166.27	362.1	166.95	153.50	-97.6	443,347	-0.02%	大買/大賣/
2021/07/20	266.3	173.79	117.4	173.34	170.50	148.9	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	127	191.65	99.8	191.68	188.00	27.2	437,498	0.01%	大買/
2021/07/16	122.3	187.64	134.9	189.79	188.00	-12.6	431,890	0.00%	大買/大賣/
2021/07/15	64	171.29	88.1	175.88	179.00	-24.1	421,928	-0.01%
2021/07/14	207	166.68	189.1	167.34	163.00	17.8	415,579	0.00%	大買/大賣/
2021/07/13	232.6	188.37	198.3	185.21	176.00	34.2	404,074	0.01%	大買/大賣/
2021/07/12	164.7	201.32	189.2	202.06	195.50	-24.5	395,926	-0.01%	大買/大賣/
2021/07/09	227.8	205.57	147	204.50	195.50	80.8	387,845	0.02%	大買/大賣/
2021/07/08	329.2	215.50	324.5	214.23	216.50	4.8	379,248	0.00%	大買/大賣/
2021/07/07	281.9	219.13	147.1	215.96	210.00	134.8	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	36.1	209.76	193.5	214.59	216.50	-157.4	359,596	-0.04%	大賣/鉅額交易
2021/07/05	29.1	189.00	43	190.83	197.00	-13.9	353,712	0.00%
2021/07/02	86.4	190.54	41	188.56	191.00	45.4	356,844	0.01%
2021/07/01	74.4	194.47	47.5	192.95	196.00	26.9	356,879	0.01%
2021/06/30	63.4	177.83	51.4	171.77	182.50	12	356,519	0.00%
2021/06/29	106.5	166.84	39.4	166.36	166.00	67.2	356,354	0.02%	大買/
2021/06/28	10.1	162.88	49	164.57	166.00	-38.9	356,036	-0.01%
2021/06/25	25.1	151.74	15	152.27	151.00	10.1	355,308	0.00%
2021/06/24	20	145.63	22	141.91	149.00	-2	355,062	0.00%
2021/06/23	76.1	144.27	58.1	141.65	139.50	18	354,532	0.01%
2021/06/22	42.1	157.37	131.8	160.90	154.50	-89.7	353,074	-0.03%	大賣/
2021/06/21	288.1	158.45	439.7	155.34	158.50	-151.6	352,224	-0.04%	大買/大賣/鉅額交易
2021/06/18	167.3	145.67	167	146.09	149.50	0.3	343,265	0.00%	大買/大賣/
2021/06/17	90.4	131.32	92	131.63	140.50	-1.6	335,123	0.00%
2021/06/16	201.4	132.10	230	132.54	130.00	-28.6	333,803	-0.01%	大買/大賣/
2021/06/15	148.1	122.35	107	123.67	127.50	41.1	325,696	0.01%	大買/大賣/
2021/06/11	105	115.25	163	115.44	116.00	-58	322,158	-0.02%	大買/大賣/
2021/06/09	139	114.35	94	114.31	113.00	45	317,997	0.01%	大買/
2021/06/08	47	111.02	356.6	111.49	114.50	-309.7	317,367	-0.10%	大賣/鉅額交易
2021/06/07	290	109.48	171	107.30	107.00	119	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	216.1	114.69	227	116.48	115.50	-10.9	310,473	0.00%	大買/大賣/
2021/06/03	190	114.21	331.6	114.62	112.50	-141.6	305,815	-0.05%	大買/大賣/鉅額交易
2021/06/02	124	113.65	77.1	114.45	111.00	46.9	300,491	0.02%	大買/
2021/06/01	284	106.07	175.2	106.31	112.50	108.8	294,111	0.04%	大買/大賣/鉅額交易
2021/05/31	233.2	109.04	178.5	108.56	102.50	54.7	289,013	0.02%	大買/大賣/
2021/05/28	162.5	107.68	215	106.78	108.00	-52.5	284,171	-0.02%	大買/大賣/
2021/05/27	142.1	102.45	144.1	103.06	103.00	-2	282,340	0.00%	大買/大賣/
2021/05/26	185.1	94.17	243	95.39	98.80	-58	273,176	-0.02%	大買/大賣/
2021/05/25	199.1	91.20	160	90.48	91.00	39.1	264,602	0.01%	大買/大賣/
2021/05/24	167	95.06	167.7	95.24	93.10	-0.7	258,762	0.00%	大買/大賣/
2021/05/21	125	89.18	229.2	89.36	91.80	-104.2	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	175.2	84.19	178.2	84.01	83.50	-3	249,501	0.00%	大買/大賣/
2021/05/19	58.3	78.26	95.1	78.82	80.50	-36.8	240,679	-0.02%
2021/05/18	54	71.72	86.1	71.56	73.20	-32.1	240,357	-0.01%
2021/05/17	133.2	68.65	183	69.45	66.60	-49.9	239,398	-0.02%	大買/大賣/
2021/05/14	265.8	75.45	241.5	76.46	74.00	24.3	231,834	0.01%	大買/大賣/
2021/05/13	201.1	81.00	107.3	82.28	79.20	93.8	223,617	0.04%	大買/大賣/
2021/05/12	322.1	90.12	132	91.58	87.90	190.1	219,837	0.09%	大買/大賣/鉅額交易
2021/05/11	446.4	100.59	317	101.01	97.60	129.4	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	109	97.43	152.1	97.16	100.50	-43.1	211,021	-0.02%	大買/大賣/
2021/05/07	40	87.10	584.1	86.57	91.50	-544.1	205,669	-0.26%	大賣/鉅額交易
2021/05/06	122.1	87.46	104	87.16	84.30	18.1	199,980	0.01%	大買/大賣/
2021/05/05	105	83.36	69.1	84.81	87.00	35.9	194,188	0.02%	大買/
2021/05/04	338.2	82.07	120	82.30	80.00	218.2	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	64	85.87	234.1	87.03	87.70	-170.1	178,164	-0.10%	大賣/鉅額交易
2021/04/29	52.5	74.66	67.2	75.25	79.80	-14.7	176,200	-0.01%
2021/04/28	90	75.90	79.6	75.24	75.00	10.4	175,065	0.01%
2021/04/27	143.4	71.03	61	71.93	72.00	82.4	173,347	0.05%	大買/
2021/04/26	14	66.27	51.4	64.21	66.40	-37.4	173,132	-0.02%
2021/04/23	67.5	60.00	86	58.02	60.40	-18.5	171,013	-0.01%
2021/04/22	3.2	63.78	73.3	58.01	59.60	-70.1	164,496	-0.04%
2021/04/21	42	61.86	1.7	62.70	62.70	40.3	164,016	0.02%
2021/04/20	1	54.60	3.2	55.00	57.00	-2.2	164,103	0.00%
2021/04/19	37	55.45	68.3	55.31	55.00	-31.3	164,405	-0.02%
2021/04/16	0	0.00	7.9	48.05	50.60	-7.9	164,100	0.00%
2021/04/15	0.3	47.40	18	46.37	46.70	-17.7	164,510	-0.01%
2021/04/14	1	44.75	23	44.57	45.50	-22	164,583	-0.01%
2021/04/13	0	0.00	20	46.74	44.80	-20	164,633	-0.01%
2021/04/12	0	0.00	15.2	45.89	46.10	-15.2	164,629	-0.01%
2021/04/09	4.8	42.06	17	42.45	42.75	-12.2	165,508	-0.01%
2021/04/08	41	46.52	34	46.48	46.20	7	166,041	0.00%
2021/04/07	29.4	45.34	6	45.03	46.35	23.4	163,315	0.01%
2021/04/06	37	42.85	105	41.67	44.15	-68	167,064	-0.04%	大賣/
2021/04/01	122	39.78	21.5	39.50	40.15	100.5	166,929	0.06%	大買/
2021/03/31	33.5	37.45	38	37.61	37.70	-4.5	168,610	0.00%
2021/03/30	13	35.22	9	35.17	35.40	4	170,852	0.00%
2021/03/29	2	35.25	61.5	34.75	35.25	-59.5	173,799	-0.03%
2021/03/26	11.5	33.70	10	33.66	34.00	1.5	177,613	0.00%
2021/03/25	20	32.68	7.5	32.53	32.50	12.5	180,526	0.01%
2021/03/24	65	33.72	12	33.78	33.80	53	183,190	0.03%
2021/03/23	65	34.46	38	34.66	33.50	27	183,605	0.01%
2021/03/22	61	35.56	177	35.38	35.85	-116	183,839	-0.06%	大賣/鉅額交易
2021/03/19	179	32.70	184	32.51	32.60	-5	183,461	0.00%	大買/大賣/
2021/03/18	59	31.68	50	31.73	31.90	9	179,519	0.01%
2021/03/17	124	30.83	76	31.26	31.30	48	178,101	0.03%	大買/
2021/03/16	96.2	30.22	30	30.36	30.05	66.2	175,723	0.04%
2021/03/15	62.6	30.21	63.4	30.48	31.30	-0.8	173,929	0.00%
2021/03/12	20	29.11	66.1	29.25	29.15	-46.1	171,598	-0.03%
2021/03/11	41	28.42	31	28.94	28.10	10	167,339	0.01%
2021/03/10	26.3	28.28	118	27.92	28.00	-91.7	164,597	-0.06%	大賣/
2021/03/09	90	27.44	41	27.09	27.60	49	162,088	0.03%
2021/03/08	17	26.69	114	26.85	26.80	-97	160,756	-0.06%	大賣/
2021/03/05	95.1	26.28	75	26.17	26.05	20.1	159,337	0.01%
2021/03/04	22	26.93	0	0.00	26.60	22	158,383	0.01%
2021/03/03	56	26.99	35	27.12	27.60	21	157,418	0.01%
2021/03/02	196	29.17	193.1	28.51	27.10	2.9	155,628	0.00%	大買/大賣/
2021/02/26	24	28.16	27	28.76	29.00	-3	151,002	0.00%
2021/02/25	7.1	28.44	12	29.00	28.50	-4.9	148,592	0.00%
2021/02/24	38	28.43	169.7	28.67	27.90	-131.7	146,173	-0.09%	大賣/鉅額交易
2021/02/23	168	28.98	154	29.14	28.25	14	142,744	0.01%	大買/大賣/
2021/02/22	17	27.92	112	27.92	28.15	-95	136,924	-0.07%	大賣/
2021/02/19	123	25.25	90	25.60	25.60	33	134,800	0.02%	大買/
2021/02/18	153	24.99	80	24.91	25.55	73	132,533	0.06%	大買/
2021/02/17	24	22.94	54	22.70	23.65	-30	127,312	-0.02%
2021/02/05	153	21.66	53	21.90	21.50	100	124,684	0.08%	大買/
2021/02/04	48	21.87	68	21.92	21.95	-20	124,262	-0.02%
2021/02/03	127	21.64	86	21.88	21.60	41	123,587	0.03%	大買/
2021/02/02	35	19.57	160	19.85	20.95	-125	119,774	-0.10%	大賣/鉅額交易
2021/02/01	132	19.31	17	19.38	19.05	115	118,145	0.10%	大買/鉅額交易
2021/01/29	67	19.93	34	20.42	19.75	33	116,569	0.03%
2021/01/28	32	20.78	27	20.56	20.70	5	115,488	0.00%
2021/01/27	159	21.34	30	21.70	20.80	129	114,260	0.11%	大買/鉅額交易
2021/01/26	49	22.31	15	21.94	21.60	34	112,583	0.03%
2021/01/25	148	23.13	148	23.34	23.00	0	110,642	0.00%	大買/大賣/
2021/01/22	31	21.81	29	21.96	22.60	2	108,188	0.00%
2021/01/21	25	21.35	66.5	21.21	20.85	-41.5	105,576	-0.04%
2021/01/20	8.1	20.60	88	21.39	20.20	-79.9	101,734	-0.08%
2021/01/19	188	23.44	69	24.21	21.85	119	97,764	0.12%	大買/鉅額交易
2021/01/18	2	23.35	0	22.50	23.80	2	93,141	0.00%
2021/01/15	4	23.35	1	24.00	23.35	3	92,675	0.00%
2021/01/14	0	0.00	1	25.25	25.90	-1	92,322	0.00%
2021/01/13	15	25.15	2	24.35	24.00	13	91,662	0.01%
2021/01/12	27	25.70	8	25.70	25.70	19	90,925	0.02%
2021/01/11	10	28.20	17	28.31	28.55	-7	90,036	-0.01%
2021/01/08	7	26.06	13	26.31	27.30	-6	89,573	-0.01%
2021/01/07	1	25.95	31	26.04	25.95	-30	88,545	-0.03%
2021/01/06	11	29.94	3	32.00	28.80	8	87,849	0.01%
2021/01/05	3	31.20	1	30.20	32.00	2	87,095	0.00%
2021/01/04	11.3	31.30	81	31.25	32.15	-69.7	86,404	-0.08%
2020/12/31	62	28.36	43.2	28.14	29.25	18.8	84,864	0.02%
2020/12/30	32	27.09	42	26.95	27.50	-10	83,413	-0.01%
2020/12/29	77	27.59	181.2	27.64	27.90	-104.2	81,779	-0.13%	大賣/鉅額交易
2020/12/28	10	24.92	75	25.40	25.40	-65	76,844	-0.08%
2020/12/25	151	22.57	72.5	23.03	23.10	78.5	75,571	0.10%	大買/
2020/12/24	27	20.17	56.3	20.52	21.00	-29.3	72,724	-0.04%
2020/12/23	66	18.63	37	19.37	20.40	29	69,285	0.04%
2020/12/22	89	19.09	139	19.14	18.55	-50	65,900	-0.08%	大賣/
2020/12/21	487	17.70	43.3	18.77	18.95	443.7	61,267	0.72%	大買/鉅額交易
2020/12/18	46	16.51	137.8	16.95	17.25	-91.8	57,813	-0.16%	大賣/
2020/12/17	14	15.65	3	15.65	15.70	11	54,615	0.02%
2020/12/16	36.3	15.64	66.3	15.61	15.85	-30	53,429	-0.06%
2020/12/15	81.3	15.69	555	15.62	15.55	-473.8	51,443	-0.92%	大賣/鉅額交易
2020/12/14	18	14.08	111	14.34	15.05	-93	47,680	-0.20%	大賣/
2020/12/11	114	13.90	5	13.86	13.70	109	45,914	0.24%	大買/鉅額交易
2020/12/10	33	14.42	25	14.48	14.35	8	44,395	0.02%
2020/12/09	31	14.17	10.3	14.49	14.40	20.7	43,318	0.05%
2020/12/08	21	13.48	37	13.88	14.05	-16	41,790	-0.04%
2020/12/07	4	12.73	22	12.95	12.85	-18	39,863	-0.05%
2020/12/04	4	12.70	1	12.70	12.85	3	39,614	0.01%
2020/12/03	32	12.85	19	12.78	12.75	13	39,836	0.03%
2020/12/02	21	12.90	2	13.00	12.90	19	39,983	0.05%
2020/12/01	19	12.82	9	12.94	13.05	10	39,773	0.03%
2020/11/30	3	13.50	0	0.00	13.25	3	39,186	0.01%
2020/11/27	18	13.52	28	13.55	13.60	-10	38,799	-0.03%
2020/11/26	37	13.66	27	13.66	13.55	10	39,024	0.03%
2020/11/25	9	13.38	74	13.44	13.60	-65	37,940	-0.17%
2020/11/24	6	13.03	50	13.00	13.05	-44	36,503	-0.12%
2020/11/23	25	12.98	1	13.00	13.00	24	36,077	0.07%
2020/11/20	59	12.64	0	0.00	12.80	59	36,061	0.16%
2020/11/19	22	12.94	0	0.00	12.75	22	35,891	0.06%
2020/11/18	0	0.00	22	13.03	13.00	-22	35,285	-0.06%
2020/11/17	0	0.00	21	12.43	12.50	-21	34,088	-0.06%
2020/11/16	0	0.00	4	12.45	12.50	-4	33,507	-0.01%
2020/11/13	83	12.64	0	0.00	12.50	83	32,987	0.25%
2020/11/12	62	12.62	313	12.38	12.35	-251	32,192	-0.78%	大賣/鉅額交易
2020/11/11	40	13.08	11	13.49	13.55	29	31,069	0.09%
2020/11/10	121	13.93	3	13.50	13.60	118	29,680	0.40%	大買/鉅額交易
2020/11/09	52	13.35	96.1	14.07	14.10	-44.1	27,977	-0.16%
2020/11/06	55	12.78	55	12.86	12.90	0	26,436	0.00%
2020/11/05	11	12.17	10	12.25	12.25	1	25,773	0.00%
2020/11/04	20	12.50	106	11.79	12.50	-86	25,082	-0.34%	大賣/
2020/11/03	100	11.65	2	11.75	11.75	98	24,036	0.41%
2020/10/30	15.5	11.55	50	11.55	11.50	-34.5	23,097	-0.15%
2020/10/29	0	0.00	5.4	11.16	11.60	-5.4	22,271	-0.02%
2020/10/28	250	11.45	50	11.45	11.45	200	21,599	0.93%	大買/鉅額交易
2020/10/27	22	11.50	2	11.55	12.00	20	20,898	0.10%
2020/10/26	5	12.04	27	11.99	12.10	-22	19,703	-0.11%
2020/10/23	50	10.95	6	11.01	11.00	44	17,875	0.25%
2020/10/22	2	10.35	0	0.00	10.45	2	17,349	0.01%
2020/10/20	52	10.20	5	10.63	10.60	47	17,162	0.27%
2020/10/19	50	10.45	0	0.00	10.45	50	16,970	0.29%
2020/10/16	0	0.00	1	10.65	10.40	-1	16,824	-0.01%
2020/10/15	1	10.40	6	10.48	10.40	-5	16,513	-0.03%
2020/10/14	0	0.00	25	10.20	10.20	-25	16,227	-0.15%
2020/10/13	0	0.00	8	10.32	10.25	-8	16,135	-0.05%
2020/10/12	13	9.96	0	0.00	10.00	13	15,831	0.08%
2020/10/07	0.1	10.15	0	0.00	10.20	0.1	15,616	0.00%
2020/10/06	10	9.98	0	0.00	10.15	10	15,419	0.06%
2020/10/05	3	9.84	20	10.00	10.15	-17	15,248	-0.11%
2020/09/30	5	9.52	6	9.63	9.70	-1	14,969	-0.01%
2020/09/29	10	9.56	10	9.67	9.61	0	14,902	0.00%
2020/09/28	10	9.32	15	9.58	9.45	-5	14,780	-0.03%
2020/09/25	10	9.38	30	9.55	9.75	-20	14,620	-0.14%
2020/09/24	31	9.18	11	9.02	9.01	20	14,303	0.14%
2020/09/23	17	9.73	10	9.44	9.44	7	14,123	0.05%
2020/09/22	20	9.96	10	9.97	9.97	10	13,868	0.07%
2020/09/21	0.1	9.82	0	0.00	9.88	0.1	13,649	0.00%
2020/09/18	50	9.88	0	0.00	9.88	50	13,530	0.37%
2020/09/16	10	9.96	11	9.81	9.81	-1	13,283	-0.01%
2020/09/14	10	10.30	20	10.31	10.10	-10	12,854	-0.08%
2020/09/11	10	10.75	100	10.25	10.20	-90	12,460	-0.72%
2020/09/10	14	11.01	0	0.00	10.95	14	11,789	0.12%
2020/09/08	14	11.42	0	0.00	11.25	14	11,174	0.13%
2020/09/07	1	12.00	33	12.09	11.95	-32	10,524	-0.30%
2020/09/04	7	10.71	0	0.00	11.50	7	9,850	0.07%
2020/09/03	4	10.93	1	11.20	11.05	3	9,363	0.03%
2020/09/02	0	0.00	5	10.52	11.00	-5	8,900	-0.06%
2020/09/01	48	10.63	276	10.45	10.60	-228	8,377	-2.72%	大賣/鉅額交易
2020/08/31	8	9.67	7	10.00	10.10	1	7,563	0.01%
2020/08/27	10	9.27	4.7	9.39	9.36	5.3	6,942	0.08%
2020/08/26	0	0.00	20.9	9.31	9.61	-20.9	6,374	-0.33%
2020/08/25	0	0.00	23	8.59	8.74	-23	5,435	-0.42%
2020/08/20	9	8.27	0	0.00	7.67	9	4,796	0.19%
2020/08/17	9	8.34	14	8.66	8.62	-5	4,208	-0.12%
2020/08/14	5	8.51	15	8.66	8.59	-10	3,969	-0.25%
2020/08/13	15	7.96	30	7.95	7.89	-15	3,491	-0.43%
2020/08/12	0	0.00	54	7.64	7.69	-54	3,270	-1.65%
2020/08/11	19	7.50	1	7.81	7.81	18	2,909	0.62%
2020/08/10	30	6.96	2	6.81	7.10	28	2,437	1.15%
2020/08/07	23	6.46	0	0.00	6.46	23	2,182	1.05%
2020/07/23	0	0.00	0	6.35	6.37	0	2,817	0.00%
2020/07/17	0	0.00	10	6.35	6.31	-10	2,923	-0.34%
2020/06/24	4	6.56	20	6.56	6.54	-16	3,136	-0.51%
2020/06/23	4	6.59	0	0.00	6.59	4	3,153	0.13%
2020/06/11	0	0.00	1	6.69	6.54	-1	3,348	-0.03%
2020/06/05	0	0.00	3	6.80	6.85	-3	3,400	-0.09%
2020/06/04	0	0.00	1	6.63	6.65	-1	3,340	-0.03%
2020/05/29	4	6.63	0	0.00	6.50	4	3,313	0.12%
2020/05/21	0	0.00	10	6.84	6.83	-10	3,236	-0.31%
2020/05/20	0	0.00	8	6.45	6.40	-8	3,117	-0.26%
2020/05/14	2	6.48	0	0.00	6.39	2	3,195	0.06%
2020/05/13	4	6.29	0	0.00	6.59	4	3,177	0.13%
2020/05/08	20	6.40	0	0.00	6.37	20	3,119	0.64%
2020/05/05	2	6.50	3	6.58	6.43	-1	3,090	-0.03%
2020/05/04	10	6.58	11	6.54	6.57	-1	3,036	-0.03%
2020/04/30	15	6.75	2	6.59	6.77	13	2,983	0.44%
2020/04/29	4	6.78	20	6.76	6.79	-16	2,847	-0.56%
2020/04/28	31	6.11	0	0.00	6.25	31	2,604	1.19%
2020/04/27	0	5.65	0	0.00	5.69	0	2,507	0.00%
2020/04/24	0	0.00	2	5.43	5.43	-2	2,459	-0.08%
2020/04/23	1	5.40	0	0.00	5.39	1	2,451	0.04%
2020/04/21	0	0.00	1	5.40	5.40	-1	2,429	-0.04%
2020/04/20	21	5.41	0	0.00	5.45	21	2,367	0.89%
2020/04/16	0	0.00	1	5.43	5.41	-1	2,311	-0.04%
2020/04/15	2	5.50	0	0.00	5.47	2	2,279	0.09%
2020/04/13	5	5.37	0	0.00	5.36	5	2,122	0.24%
2020/03/20	5	5.02	0	0.00	5.02	5	1,848	0.27%
2020/03/18	5	5.10	0	0.00	4.96	5	1,726	0.29%
2020/03/16	0	0.00	10	5.44	5.20	-10	1,616	-0.62%
2020/03/13	0	0.00	3	5.61	5.68	-3	1,559	-0.19%
2020/03/12	3	6.20	0	0.00	6.19	3	1,480	0.20%
2020/03/11	0	0.00	5	6.63	6.55	-5	1,429	-0.35%
2020/03/10	15	6.49	50	6.50	6.63	-35	1,424	-2.46%
2020/02/18	5	6.95	0	0.00	6.99	5	1,442	0.35%
2020/01/17	0	0.00	2	7.28	7.25	-2	1,200	-0.17%
2020/01/15	0	0.00	30	7.23	7.25	-30	1,203	-2.49%
2020/01/14	0	0.00	15	7.24	7.22	-15	1,213	-1.24%
2020/01/13	0	0.00	15	7.23	7.22	-15	1,214	-1.24%
2019/12/18	6	7.37	0	0.00	7.37	6	1,312	0.46%
2019/12/06	5	7.36	0	0.00	7.29	5	1,330	0.38%
2019/11/22	4	7.03	0	0.00	7.05	4	1,190	0.34%
2019/11/19	0	0.00	4	7.03	7.02	-4	1,182	-0.34%
2019/11/18	10	6.97	0	0.00	7.07	10	1,194	0.84%
2019/11/15	20	7.25	0	0.00	7.22	20	1,151	1.74%
2019/10/29	10	7.66	0	0.00	7.64	10	1,325	0.75%
2019/10/28	0	0.00	3	7.70	7.69	-3	1,344	-0.22%
2019/10/14	2.9	7.60	0	0.00	7.60	2.9	2,088	0.14%
2019/10/09	40	7.58	0	0.00	7.48	40	2,077	1.93%
2019/09/23	6	7.94	0	0.00	7.94	6	2,359	0.25%
2019/09/11	5	7.99	0	0.00	7.96	5	2,389	0.21%
2019/08/02	0	0.00	2	8.47	8.48	-2	2,406	-0.08%
2019/07/22	0	0.00	13	9.19	9.16	-13	2,207	-0.59%
2019/07/18	0	0.00	6	9.05	9.01	-6	1,940	-0.31%
2019/07/16	0	0.00	3	8.80	8.89	-3	1,783	-0.17%
2019/07/05	3	8.51	0	8.50	8.51	3	1,706	0.17%
2019/07/03	0	0.00	0.9	8.15	8.17	-0.9	1,525	-0.06%
2019/07/02	0	0.00	1	8.20	8.20	-1	1,536	-0.07%
2019/07/01	0	0.00	28	8.16	8.16	-28	1,542	-1.82%
2019/06/27	3	8.19	0	0.00	8.14	3	1,542	0.19%
2019/06/05	0	0.00	1	8.00	8.00	-1	1,617	-0.06%
2019/06/03	1	8.00	0	0.00	8.03	1	1,623	0.06%
2019/05/31	3	8.14	0	0.00	8.13	3	1,629	0.18%
2019/05/27	0	0.00	5	8.00	8.01	-5	1,755	-0.28%
2019/05/23	4	8.06	0	0.00	8.06	4	1,881	0.21%
2019/05/17	4	7.96	0	0.00	7.96	4	1,875	0.21%
2019/05/16	4	8.18	0	0.00	8.12	4	1,806	0.22%
2019/05/14	0	0.00	10	8.30	8.30	-10	1,757	-0.57%
2019/05/09	0	0.00	10	8.52	8.52	-10	1,761	-0.57%
2019/04/24	5	8.84	0	0.00	8.81	5	1,721	0.29%
2019/04/23	0	0.00	1.5	8.84	8.90	-1.5	1,724	-0.09%
2019/04/22	10	9.02	0	0.00	8.93	10	1,732	0.58%
2019/04/08	0	0.00	2.5	8.67	8.70	-2.5	1,657	-0.15%
2019/04/01	0.3	8.56	0	0.00	8.60	0.3	1,651	0.02%
2019/03/26	0	0.00	3	8.66	8.63	-3	1,731	-0.17%
2019/03/25	5	8.70	0	0.00	8.66	5	1,799	0.28%
2019/03/22	10	8.85	0.5	8.79	8.84	9.5	1,906	0.50%
2019/03/21	1.8	8.78	0	0.00	8.83	1.8	1,907	0.09%
2019/03/08	0.4	8.91	0	0.00	8.96	0.4	2,188	0.02%
2019/02/21	0	0.00	8	8.92	8.95	-8	2,249	-0.36%
2019/01/25	0	0.00	2	8.95	8.96	-2	2,446	-0.08%
2019/01/14	1	8.68	0	0.00	8.68	1	2,796	0.04%
2019/01/10	8	8.86	0	0.00	8.86	8	3,017	0.27%
2019/01/04	3	8.56	0	0.00	8.60	3	3,150	0.10%
2019/01/03	2	8.75	0	0.00	8.80	2	3,204	0.06%
2018/12/04	0	0.00	5	9.01	9.06	-5	2,838	-0.18%
2018/12/03	5	9.16	0	0.00	9.00	5	2,786	0.18%
2018/11/28	0	0.00	3	9.14	9.19	-3	2,597	-0.12%
2018/11/27	0	0.00	100	8.79	9.00	-100	2,525	-3.96%
2018/11/20	3	8.43	0	0.00	8.39	3	2,375	0.13%
2018/11/16	3	8.37	10	8.42	8.40	-7	2,412	-0.29%
2018/11/14	10	8.22	0	0.00	8.30	10	2,425	0.41%
2018/11/09	0	0.00	101	8.30	8.31	-101	2,493	-4.05%	大賣/鉅額交易
2018/11/07	5	8.32	0	0.00	8.36	5	2,500	0.20%
2018/11/06	3	8.29	0	0.00	8.38	3	2,614	0.11%
2018/11/02	4	8.45	0	0.00	8.45	4	2,611	0.15%
2018/10/30	0	0.00	17	8.09	8.30	-17	2,581	-0.66%
2018/10/29	5	8.15	0	0.00	8.09	5	2,535	0.20%
2018/10/26	0	0.00	5	8.33	8.35	-5	2,524	-0.20%
2018/10/23	3	8.80	2	8.76	8.66	1	2,480	0.04%
2018/10/22	0	0.00	2	8.90	8.90	-2	2,451	-0.08%
2018/10/19	3	8.86	0	0.00	8.72	3	2,364	0.13%
2018/10/18	0	0.00	6	8.37	8.37	-6	2,252	-0.27%
2018/10/17	3	7.58	0	0.00	7.61	3	2,183	0.14%
2018/10/11	51	7.90	0	0.00	7.58	51	2,146	2.38%
2018/10/05	0	0.00	42	8.46	8.45	-42	2,080	-2.02%
2018/10/04	56	8.52	0	0.00	8.51	56	2,074	2.70%
2018/10/03	3	8.61	0	0.00	8.59	3	2,073	0.14%
2018/10/01	3	8.70	0	0.00	8.71	3	2,120	0.14%
2018/09/27	0	0.00	53	8.74	8.82	-53	2,140	-2.48%
2018/09/25	3	8.66	0	0.00	8.65	3	2,112	0.14%
2018/09/18	2	8.77	10	8.78	8.77	-8	2,323	-0.34%
2018/09/17	3	8.73	0	0.00	8.75	3	2,391	0.13%
2018/09/12	0	0.00	4	8.60	8.55	-4	2,468	-0.16%
2018/09/11	1	8.68	0	0.00	8.68	1	2,507	0.04%
2018/09/10	30	8.48	0	0.00	8.45	30	2,504	1.20%
2018/09/07	0	0.00	10	8.57	8.60	-10	2,537	-0.39%
2018/08/30	12	8.89	0	0.00	8.85	12	3,013	0.40%
2018/08/23	1	8.96	0	0.00	8.96	1	3,417	0.03%
2018/08/22	0	0.00	7	8.78	8.79	-7	3,439	-0.20%
2018/08/20	0	0.00	5	8.59	8.57	-5	3,630	-0.14%
2018/08/17	0	0.00	3	8.40	8.36	-3	3,600	-0.08%
2018/08/16	53	8.44	0	0.00	8.41	53	3,620	1.46%
2018/08/15	15	8.53	0	0.00	8.50	15	3,623	0.41%
2018/08/13	10	8.60	8	8.62	8.62	2	3,732	0.05%
2018/08/06	2	9.29	13	9.30	9.27	-11	4,153	-0.26%
2018/08/03	2	9.17	0	0.00	9.20	2	4,146	0.05%
2018/08/02	4	9.15	10	9.16	9.13	-6	4,165	-0.14%
2018/07/24	2	9.28	0	0.00	9.38	2	4,492	0.04%
2018/07/23	0.2	9.08	3	9.10	9.11	-2.9	4,512	-0.06%
2018/07/18	0.2	9.00	0	0.00	9.05	0.2	4,522	0.00%
2018/07/17	0.1	8.97	0	0.00	9.01	0.1	4,532	0.00%
2018/07/13	4	9.00	0	0.00	8.97	4	4,552	0.09%
2018/07/12	9	8.95	0	0.00	8.94	9	4,549	0.20%
2018/07/04	8	8.91	0	0.00	8.90	8	4,605	0.17%
2018/06/28	8	8.80	0	0.00	8.80	8	4,563	0.18%
2018/06/27	2	9.09	0	0.00	8.98	2	4,560	0.04%
2018/06/15	9	9.88	0	0.00	9.76	9	4,407	0.20%
2018/06/14	17	9.89	0	0.00	9.89	17	4,375	0.39%
2018/06/13	3	9.96	0	0.00	9.79	3	4,379	0.07%
2018/06/08	5	9.59	0	0.00	9.60	5	4,190	0.12%
2018/06/06	9	9.44	0	0.00	9.45	9	4,193	0.21%
2018/06/04	10	9.39	0	0.00	9.42	10	4,124	0.24%
2018/06/01	5	9.43	0	0.00	9.49	5	4,042	0.12%
2018/05/30	6	9.36	0	0.00	9.42	6	4,056	0.15%
2018/05/29	10	9.54	0	0.00	9.48	10	4,162	0.24%
2018/05/28	8	9.61	0	0.00	9.75	8	4,399	0.18%
2018/05/25	4	9.38	0	0.00	9.38	4	4,465	0.09%
2018/05/21	1	9.19	0	0.00	9.19	1	4,567	0.02%
2018/05/14	5	9.61	31	9.56	9.61	-26	5,161	-0.50%
2018/04/24	1	10.10	0	0.00	10.10	1	5,118	0.02%
2018/04/17	2	10.35	0	0.00	10.35	2	5,361	0.04%
2018/04/13	0	0.00	13	10.50	10.60	-13	5,521	-0.24%
2018/04/10	2	10.40	0	0.00	10.35	2	5,963	0.03%
2018/04/02	1	10.50	0	0.00	10.40	1	7,301	0.01%
2018/03/30	0	0.00	1	10.40	10.45	-1	7,564	-0.01%
2018/03/29	1	10.35	0	0.00	10.40	1	7,572	0.01%
2018/03/15	2	10.85	0	0.00	10.85	2	7,682	0.03%
2018/03/14	0	0.00	1	11.00	10.95	-1	7,727	-0.01%
2018/03/08	0	0.00	9.5	10.70	10.65	-9.5	7,904	-0.12%
2018/03/05	1	11.00	5	10.95	10.90	-4	8,755	-0.05%
2018/03/02	1	11.10	0	0.00	11.05	1	8,747	0.01%
2018/02/12	1	9.79	0	0.00	9.82	1	8,456	0.01%
2018/02/09	4	9.63	0	0.00	9.80	4	8,411	0.05%
2018/02/08	7	10.25	0	0.00	10.20	7	8,147	0.09%
2018/02/06	20	11.10	0	0.00	10.60	20	7,923	0.25%
2018/02/05	8	11.35	0	0.00	11.40	8	7,757	0.10%
2018/01/30	10	11.64	0	0.00	11.60	10	7,993	0.13%
2018/01/29	5	11.70	0	0.00	11.70	5	8,041	0.06%
2018/01/26	0	0.00	1	11.75	11.70	-1	8,103	-0.01%
2018/01/25	0	11.70	0	0.00	11.70	0	8,245	0.00%
2018/01/23	4	11.55	0	0.00	11.60	4	8,132	0.05%
2018/01/19	15	11.80	10	11.85	11.80	5	8,295	0.06%
2018/01/17	2	11.90	0	0.00	11.90	2	8,348	0.02%
2018/01/11	2	12.00	0	0.00	11.90	2	8,509	0.02%
2018/01/05	7	12.41	5	12.37	12.30	2	8,333	0.02%
2018/01/03	14	12.34	0	0.00	12.15	14	8,162	0.17%
2018/01/02	14	12.38	42	12.16	12.40	-28	8,047	-0.35%