陽明 (2609)-統一-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)

股價
79.5
漲跌
▲1.2
漲幅
+1.53%
成交量
50,721張
產業
上市航運類股
3479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－統一-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

統一-汐止券商分點個股進出
統一-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
2024/05/28	30	79.62	7.6	79.57	79.50	22.4	66,688	0.03%
2024/05/27	21	76.95	23	75.81	78.30	-2	66,564	0.00%
2024/05/24	0	0.00	27.2	72.97	73.50	-27.2	66,061	-0.04%
2024/05/23	5.2	72.28	21	72.27	71.30	-15.8	65,927	-0.02%
2024/05/22	5	71.94	19	71.58	72.00	-14	66,285	-0.02%
2024/05/21	5	70.72	0	0.00	71.40	5	67,030	0.01%
2024/05/20	13	71.60	6	71.73	72.50	7	67,811	0.01%
2024/05/17	61	71.73	15	72.03	71.00	46	67,821	0.07%
2024/05/16	92	73.86	64.3	74.12	74.10	27.7	67,308	0.04%
2024/05/15	186.2	71.25	40.7	71.19	71.40	145.5	62,532	0.23%	大買/鉅額交易
2024/05/14	288.4	71.60	231.5	71.23	71.30	56.9	59,266	0.10%	大買/大賣/
2024/05/13	69.1	65.86	93.8	66.38	66.60	-24.7	51,583	-0.05%
2024/05/10	58	58.95	256.8	59.77	60.60	-198.8	47,517	-0.42%	大賣/鉅額交易
2024/05/09	12.2	55.46	49.2	54.85	55.10	-37	41,522	-0.09%
2024/05/08	6	53.30	12	53.23	52.20	-6	38,724	-0.02%
2024/05/07	1	52.70	39.1	52.39	52.50	-38.1	37,648	-0.10%
2024/05/06	0	0.00	2	50.45	50.60	-2	36,577	-0.01%
2024/05/03	13	50.64	2.4	50.93	50.40	10.6	36,422	0.03%
2024/05/02	18	51.68	10	51.18	51.30	8	35,869	0.02%
2024/04/30	15.1	51.92	9	52.24	52.20	6.1	34,907	0.02%
2024/04/29	28	54.24	21.2	53.72	52.90	6.9	34,260	0.02%
2024/04/26	13	49.39	143.3	50.46	51.80	-130.3	31,859	-0.41%	大賣/鉅額交易
2024/04/25	1	46.85	1	47.10	47.10	0	28,881	0.00%
2024/04/24	1	46.30	10.5	46.72	46.70	-9.5	29,490	-0.03%
2024/04/23	10	45.73	3	45.68	45.85	7	30,084	0.02%
2024/04/22	5	46.63	3	46.83	45.60	2	31,047	0.01%
2024/04/19	65.4	45.67	21	45.46	45.15	44.4	31,099	0.14%
2024/04/18	3.5	43.74	1	43.95	43.80	2.5	31,794	0.01%
2024/04/17	4	43.99	2	43.83	43.95	2	32,544	0.01%
2024/04/16	2	43.88	4	43.70	43.80	-2	35,643	-0.01%
2024/04/15	0	0.00	4	45.30	45.20	-4	38,172	-0.01%
2024/04/12	5	45.22	0	0.00	45.20	5	39,648	0.01%
2024/04/11	0	0.00	7	45.03	45.00	-7	42,860	-0.02%
2024/04/10	1	44.60	1	44.50	44.40	0	47,471	0.00%
2024/04/09	0	0.00	1	45.50	44.95	-1	49,252	0.00%
2024/04/08	0	0.00	2	44.28	45.10	-2	51,653	0.00%
2024/04/03	5	43.83	0	0.00	43.80	5	51,965	0.01%
2024/03/29	1.1	44.26	0	0.00	44.40	1.1	57,040	0.00%
2024/03/28	4	44.38	0	0.00	44.10	4	61,145	0.01%
2024/03/27	5	44.16	0	0.00	44.15	5	66,969	0.01%
2024/03/26	14.1	44.34	1.5	44.08	44.15	12.6	72,282	0.02%
2024/03/25	2	45.50	1	45.70	45.60	1	74,413	0.00%
2024/03/22	4	45.21	1	45.10	45.15	3	78,776	0.00%
2024/03/21	3.1	45.70	26	46.22	45.45	-23	82,392	-0.03%
2024/03/20	28	45.37	22	44.92	44.95	6	82,759	0.01%
2024/03/19	27	45.70	34.5	45.49	45.30	-7.5	82,606	-0.01%
2024/03/18	6	45.23	7.1	45.12	45.15	-1.1	82,626	0.00%
2024/03/15	29.2	46.33	21	46.40	46.50	8.2	82,622	0.01%
2024/03/14	16	47.90	2	47.95	47.75	14	81,884	0.02%
2024/03/13	3	48.93	7	48.99	48.70	-4	81,628	0.00%
2024/03/12	24	48.94	31	48.98	48.95	-7	81,399	-0.01%
2024/03/11	2	48.53	1.8	48.55	48.60	0.2	81,293	0.00%
2024/03/08	34.1	48.52	31.3	47.69	47.55	2.8	81,533	0.00%
2024/03/07	27	48.09	26	48.18	48.00	1	81,653	0.00%
2024/03/06	14.1	48.11	1	48.40	48.00	13.1	81,835	0.02%
2024/03/05	27	49.26	25.3	48.74	48.60	1.7	81,797	0.00%
2024/03/04	38	48.24	22	49.13	48.90	16	81,501	0.02%
2024/03/01	24.5	49.37	23	49.10	49.15	1.5	81,079	0.00%
2024/02/29	2	49.70	8	49.72	49.85	-6	80,766	-0.01%
2024/02/27	5.1	48.86	3	48.55	48.55	2.1	80,194	0.00%
2024/02/26	16.8	48.93	4	48.68	48.70	12.8	79,816	0.02%
2024/02/23	35.4	49.90	9	49.54	49.10	26.4	79,548	0.03%
2024/02/22	57	49.95	16	49.93	49.95	41	79,046	0.05%
2024/02/21	14.4	48.96	6	49.09	48.35	8.4	77,991	0.01%
2024/02/20	13	48.04	18	48.27	48.15	-5	76,991	-0.01%
2024/02/19	13	46.65	12	46.88	46.90	1	76,623	0.00%
2024/02/16	28	47.34	22	46.95	46.90	6	76,622	0.01%
2024/02/15	10	45.94	18	45.76	46.65	-8	76,927	-0.01%
2024/02/05	8	47.46	0	0.00	47.30	8	76,416	0.01%
2024/02/02	28	48.20	19	48.07	47.75	9	76,221	0.01%
2024/02/01	6	48.81	5	49.01	49.15	1	75,807	0.00%
2024/01/31	15	48.07	2	48.73	47.85	13	75,447	0.02%
2024/01/30	7	48.49	2	48.70	48.50	5	75,144	0.01%
2024/01/29	0	0.00	1	48.90	48.80	-1	75,025	0.00%
2024/01/26	1	48.90	0	0.00	48.90	1	74,848	0.00%
2024/01/25	10	49.33	6	49.48	49.25	4	74,575	0.01%
2024/01/24	4	49.95	8	50.31	49.80	-4	74,259	-0.01%
2024/01/23	12	50.25	6	50.11	49.45	6	73,968	0.01%
2024/01/22	16.3	49.05	17	49.37	49.80	-0.7	73,435	0.00%
2024/01/19	7	50.66	14	50.69	50.90	-7	72,698	-0.01%
2024/01/18	2	50.55	4	50.88	51.30	-2	72,119	0.00%
2024/01/17	10	50.06	11	50.10	49.75	-1	71,254	0.00%
2024/01/16	35	51.63	13	51.41	51.10	22	70,167	0.03%
2024/01/15	13	52.22	18	52.14	52.20	-5	69,052	-0.01%
2024/01/12	11	50.68	23	51.40	51.80	-12	68,101	-0.02%
2024/01/11	6	49.50	4	49.29	49.30	2	66,573	0.00%
2024/01/10	88.3	49.45	112	49.62	48.80	-23.7	65,947	-0.04%	大賣/
2024/01/09	79	52.07	23	51.72	51.70	56	62,747	0.09%
2024/01/08	32	57.45	24.6	57.42	56.50	7.4	59,929	0.01%
2024/01/05	62	57.91	109.1	57.91	58.00	-47.1	58,241	-0.08%	大賣/
2024/01/04	94.2	57.56	152.3	57.11	57.30	-58.1	54,924	-0.11%	大賣/
2024/01/03	34	53.68	61.3	54.43	54.00	-27.3	50,539	-0.05%
2024/01/02	74.3	53.51	78	54.56	53.00	-3.7	48,572	-0.01%
2023/12/29	5	51.62	30.5	51.63	51.30	-25.5	46,003	-0.06%
2023/12/28	24	52.10	10	52.05	51.90	14	45,551	0.03%
2023/12/27	61	52.88	78	53.43	52.60	-17	44,588	-0.04%
2023/12/26	84.3	52.45	86	52.40	52.00	-1.7	43,061	0.00%
2023/12/25	115.3	52.66	475	52.24	51.80	-359.7	40,417	-0.89%	大買/大賣/鉅額交易
2023/12/22	452.2	57.00	126	57.38	57.50	326.2	36,363	0.90%	大買/大賣/鉅額交易
2023/12/21	77	53.54	294.3	52.78	55.40	-217.3	30,431	-0.71%	大賣/鉅額交易
2023/12/20	38.3	49.29	46.5	49.66	50.40	-8.2	25,050	-0.03%
2023/12/19	524	48.58	362	49.88	49.30	162	22,532	0.72%	大買/大賣/鉅額交易
2023/12/18	19	46.70	87	47.40	47.85	-68	18,279	-0.37%
2023/12/15	12	44.28	17	44.07	44.25	-5	14,910	-0.03%
2023/12/14	1	43.00	0	0.00	42.75	1	14,410	0.01%
2023/12/13	8	43.56	0	0.00	43.20	8	14,666	0.05%
2023/12/12	25	44.74	22	44.32	44.00	3	16,436	0.02%
2023/12/11	6.1	44.46	4	43.99	44.00	2.1	16,360	0.01%
2023/12/08	2.2	43.70	0	0.00	44.00	2.2	16,264	0.01%
2023/12/07	5	44.04	2	43.80	43.70	3	16,227	0.02%
2023/12/06	2	44.75	1	44.30	44.65	1	16,207	0.01%
2023/12/05	25	44.47	36	45.05	44.85	-11	16,069	-0.07%
2023/12/04	4	44.66	39	44.67	45.15	-35	15,536	-0.23%
2023/12/01	2	43.15	11	42.90	43.30	-9	14,717	-0.06%
2023/11/30	2	42.00	0	0.00	42.00	2	14,382	0.01%
2023/11/29	6	42.32	0	0.00	42.55	6	14,303	0.04%
2023/11/28	3	42.43	9	42.47	42.65	-6	14,280	-0.04%
2023/11/27	20.1	42.00	26	41.82	42.00	-5.9	14,187	-0.04%
2023/11/24	2	41.40	1	41.75	41.75	1	14,230	0.01%
2023/11/22	3	41.62	21	41.60	41.55	-18	14,285	-0.13%
2023/11/21	21	42.00	0	0.00	41.90	21	14,315	0.15%
2023/11/20	0	0.00	21	41.89	42.00	-21	14,564	-0.14%
2023/11/17	6	42.00	0	0.00	41.80	6	14,695	0.04%
2023/11/16	1	42.10	0	0.00	42.15	1	14,689	0.01%
2023/11/15	8	41.81	4.1	41.79	42.10	3.9	14,752	0.03%
2023/11/14	15	42.16	12	42.55	41.50	3	15,292	0.02%
2023/11/13	2.1	41.81	1	41.80	41.45	1.1	15,000	0.01%
2023/11/10	23	41.39	2	41.30	41.30	21	15,307	0.14%
2023/11/09	1.1	41.82	12	41.88	41.85	-10.9	15,399	-0.07%
2023/11/08	2	41.90	2	41.90	41.90	0	15,698	0.00%
2023/11/07	2	42.15	0	0.00	42.25	2	15,767	0.01%
2023/11/06	15	42.21	1	42.30	42.30	14	15,975	0.09%
2023/11/03	0	0.00	16	43.16	43.25	-16	15,983	-0.10%
2023/11/02	10	42.60	0	0.00	42.65	10	16,076	0.06%
2023/11/01	2	42.00	0	0.00	42.10	2	16,408	0.01%
2023/10/31	63	43.11	60	42.10	42.10	3	16,745	0.02%
2023/10/30	0	0.00	7	43.19	43.25	-7	16,865	-0.04%
2023/10/27	0	0.00	1	43.00	43.00	-1	16,907	-0.01%
2023/10/26	0	0.00	1	42.45	42.45	-1	17,389	-0.01%
2023/10/25	0	0.00	28	42.30	42.30	-28	17,925	-0.16%
2023/10/24	0.1	42.00	10	42.10	42.20	-9.9	18,272	-0.05%
2023/10/23	1	42.15	2	42.05	41.95	-1	18,667	-0.01%
2023/10/20	21	42.50	4	42.15	42.35	17	18,868	0.09%
2023/10/19	0	0.00	6	42.66	42.70	-6	19,136	-0.03%
2023/10/17	10	42.50	16	42.26	42.25	-6	20,006	-0.03%
2023/10/16	1.1	41.92	13	42.15	42.40	-11.9	20,676	-0.06%
2023/10/13	30	42.55	0	0.00	42.55	30	21,410	0.14%
2023/10/12	0	0.00	14	42.96	43.10	-14	21,726	-0.06%
2023/10/11	22	43.33	6	43.70	42.55	16	22,300	0.07%
2023/10/05	2	45.08	7	45.26	44.90	-5	24,382	-0.02%
2023/10/04	1	44.50	1	44.45	44.55	0	24,984	0.00%
2023/10/03	5	44.16	11	44.44	44.10	-6	25,836	-0.02%
2023/10/02	23	44.75	1	44.85	44.45	22	26,366	0.08%
2023/09/28	13	45.92	13	45.48	45.45	0	27,236	0.00%
2023/09/27	1	46.40	6	46.53	45.90	-5	30,489	-0.02%
2023/09/26	37	45.83	23	46.03	45.95	14	33,006	0.04%
2023/09/25	20	45.63	20	45.67	45.95	0	37,459	0.00%
2023/09/22	20	45.80	14	45.69	45.80	6	39,241	0.02%
2023/09/21	10	45.76	1	45.55	45.60	9	39,654	0.02%
2023/09/20	9	46.26	6	46.38	46.30	3	39,877	0.01%
2023/09/19	1	45.80	18	45.79	45.85	-17	39,695	-0.04%
2023/09/18	30	45.85	82	45.67	45.50	-52	39,773	-0.13%
2023/09/15	99	46.40	100	46.30	46.45	-1	39,977	0.00%
2023/09/14	6	44.38	18	44.40	44.60	-12	38,125	-0.03%
2023/09/13	12	43.10	5	43.03	43.30	7	38,034	0.02%
2023/09/12	0	0.00	2	43.03	43.10	-2	38,359	-0.01%
2023/09/08	3	42.85	1	42.90	42.65	2	38,922	0.01%
2023/09/07	3	42.53	0	0.00	42.50	3	39,057	0.01%
2023/09/06	2	42.73	0.5	42.60	42.60	1.5	39,193	0.00%
2023/09/05	18	43.09	2	43.20	43.30	16	39,357	0.04%
2023/09/04	3	42.77	4	42.91	42.90	-1	39,782	0.00%
2023/09/01	1	42.40	2	42.30	42.10	-1	39,716	0.00%
2023/08/31	1	42.40	1	42.65	42.25	0	39,828	0.00%
2023/08/30	1	42.20	3	42.30	42.25	-2	39,936	-0.01%
2023/08/28	2	41.95	10	41.60	42.00	-8	40,157	-0.02%
2023/08/25	5	42.25	11	42.06	42.05	-6	40,320	-0.01%
2023/08/24	3	42.20	7	42.15	41.95	-4	40,373	-0.01%
2023/08/23	1	43.20	1.5	43.57	42.95	-0.5	40,250	0.00%
2023/08/22	4	43.39	1	43.35	43.30	3	40,211	0.01%
2023/08/21	9	43.22	1	43.06	43.10	8	40,225	0.02%
2023/08/18	37	44.66	18	44.26	43.90	19	40,110	0.05%
2023/08/17	15	42.30	34	41.72	42.55	-19	39,468	-0.05%
2023/08/16	20	42.65	16.5	42.16	42.05	3.5	39,345	0.01%
2023/08/15	1	44.00	41	43.59	43.60	-40	39,023	-0.10%
2023/08/14	24	44.12	33	44.04	44.05	-9	38,934	-0.02%
2023/08/11	8	45.33	2.5	45.54	45.30	5.5	38,727	0.01%
2023/08/10	7	45.51	8	45.53	45.50	-1	38,714	0.00%
2023/08/09	0	0.00	2	46.15	46.00	-2	38,759	-0.01%
2023/08/08	6	46.38	2	46.53	46.40	4	38,698	0.01%
2023/08/07	10	45.45	5	46.14	46.40	5	38,780	0.01%
2023/08/04	0	0.00	2.1	47.07	47.15	-2.1	38,682	-0.01%
2023/08/02	1	46.95	3	46.48	46.45	-2	38,518	-0.01%
2023/08/01	0	0.00	5	46.99	46.80	-5	38,578	-0.01%
2023/07/31	14.5	46.82	18	46.66	46.50	-3.5	38,652	-0.01%
2023/07/28	11.1	47.70	46	47.83	47.75	-35	38,349	-0.09%
2023/07/27	5	47.12	3.5	47.14	46.90	1.5	38,170	0.00%
2023/07/26	27.4	46.92	17	46.61	46.90	10.4	38,213	0.03%
2023/07/25	13	45.83	15.2	45.72	45.60	-2.2	38,023	-0.01%
2023/07/24	16.2	46.24	8	45.84	45.75	8.2	38,172	0.02%
2023/07/21	18	47.68	3	47.35	47.35	15	38,225	0.04%
2023/07/20	18	47.74	24.9	47.81	48.40	-6.9	37,923	-0.02%
2023/07/19	7	46.65	20	46.83	46.80	-13	37,424	-0.03%
2023/07/18	17.5	46.28	44	45.95	46.30	-26.5	37,107	-0.07%
2023/07/17	6	45.08	7	45.26	45.05	-1	36,551	0.00%
2023/07/14	9.1	44.94	17	45.08	44.60	-7.9	36,353	-0.02%
2023/07/13	81.3	44.71	9	44.55	44.00	72.3	36,109	0.20%
2023/07/12	24	46.75	28	46.83	46.25	-4	35,144	-0.01%
2023/07/11	40	48.53	13	48.61	48.40	27	34,359	0.08%
2023/07/10	51	49.14	41	49.08	48.85	10	33,858	0.03%
2023/07/07	28	50.85	13	50.90	50.60	15	33,170	0.05%
2023/07/06	18.1	51.14	42	51.19	51.00	-23.9	32,733	-0.07%
2023/07/05	134.4	52.34	55.5	51.90	51.70	78.9	32,089	0.25%	大買/
2023/07/04	87	54.14	48	54.19	54.20	39	29,285	0.13%
2023/07/03	99.5	68.35	165.8	68.20	69.30	-66.3	26,890	-0.25%	大賣/
2023/06/30	35.2	62.40	87.1	62.58	63.00	-51.9	22,631	-0.23%
2023/06/29	9	60.12	2	60.00	60.10	7	20,969	0.03%
2023/06/28	10.3	60.81	61	60.48	60.70	-50.7	20,607	-0.25%
2023/06/27	5	61.50	15	61.43	61.10	-10	20,361	-0.05%
2023/06/26	13	61.32	1	61.30	61.10	12	20,295	0.06%
2023/06/21	50.9	61.60	1	61.80	61.50	49.9	20,189	0.25%
2023/06/20	1.1	63.33	1	63.50	63.20	0.1	19,866	0.00%
2023/06/19	34	63.95	0	0.00	63.50	34	19,802	0.17%
2023/06/16	42.1	64.31	12	64.72	64.80	30.1	19,725	0.15%
2023/06/15	26	63.96	4	64.03	64.10	22	19,599	0.11%
2023/06/14	6	64.23	30	64.27	64.30	-24	19,652	-0.12%
2023/06/13	5	62.88	2	62.90	63.20	3	20,100	0.01%
2023/06/12	5.1	62.40	5	62.50	63.00	0.1	21,149	0.00%
2023/06/09	9	62.36	10	62.82	62.90	-1	22,330	0.00%
2023/06/08	41	62.55	40	62.79	62.60	1	23,461	0.00%
2023/06/07	2	61.65	7	61.70	61.70	-5	26,858	-0.02%
2023/06/06	0.1	61.50	14	61.53	61.70	-13.9	27,226	-0.05%
2023/06/05	21.1	61.08	7	60.97	60.90	14.1	27,587	0.05%
2023/06/02	4	61.43	0	0.00	61.50	4	27,811	0.01%
2023/06/01	10	60.66	2	60.75	61.40	8	28,459	0.03%
2023/05/31	9	61.38	9	61.30	60.80	0	29,434	0.00%
2023/05/30	3.1	61.60	0	0.00	61.30	3.1	29,898	0.01%
2023/05/29	7	61.90	6	62.15	62.00	1	30,085	0.00%
2023/05/26	15	61.49	10	61.30	61.30	5	30,598	0.02%
2023/05/25	4	61.38	0	0.00	61.10	4	31,159	0.01%
2023/05/24	0	0.00	1	61.90	61.90	-1	31,696	0.00%
2023/05/23	3	61.90	0	0.00	61.70	3	32,291	0.01%
2023/05/22	1	62.10	16	62.09	62.10	-15	32,291	-0.05%
2023/05/19	2	61.15	4	61.40	61.30	-2	32,218	-0.01%
2023/05/18	3	61.50	8	61.25	61.30	-5	32,251	-0.02%
2023/05/17	12	61.50	4	61.38	61.20	8	32,327	0.02%
2023/05/16	3	61.03	2	61.05	60.90	1	32,444	0.00%
2023/05/15	12	60.23	16	60.82	61.20	-4	32,668	-0.01%
2023/05/12	2	60.30	7	60.34	60.20	-5	32,769	-0.02%
2023/05/11	14.1	60.51	0	0.00	60.10	14.1	32,791	0.04%
2023/05/10	8	61.08	8	61.23	61.60	0	32,647	0.00%
2023/05/09	11	60.54	2	60.55	60.30	9	32,509	0.03%
2023/05/08	8	60.61	4	60.65	60.50	4	32,727	0.01%
2023/05/05	6	61.03	13	61.12	61.20	-7	33,125	-0.02%
2023/05/04	18	60.78	2	60.65	60.80	16	33,362	0.05%
2023/05/03	33	60.99	1	60.80	60.70	32	33,379	0.10%
2023/05/02	37.5	61.59	1	61.70	61.90	36.5	33,340	0.11%
2023/04/28	9.4	63.02	14	62.80	63.10	-4.6	33,450	-0.01%
2023/04/27	31.5	61.88	13	61.63	61.70	18.5	33,449	0.06%
2023/04/26	44	62.77	8	62.46	62.40	36	33,449	0.11%
2023/04/25	5.2	64.09	4	64.13	63.70	1.2	33,282	0.00%
2023/04/24	55	64.79	19	64.76	64.70	36	33,348	0.11%
2023/04/21	20	65.35	11	65.35	64.90	9	33,497	0.03%
2023/04/20	3	66.70	6	66.88	66.40	-3	33,407	-0.01%
2023/04/19	14	65.95	11.2	66.10	66.00	2.9	33,575	0.01%
2023/04/18	48.2	67.36	22	66.46	66.40	26.2	33,590	0.08%
2023/04/17	12	67.79	10.2	67.78	67.70	1.8	33,504	0.01%
2023/04/14	25	66.56	27.3	66.90	66.80	-2.3	33,500	-0.01%
2023/04/13	13.1	66.05	12	66.09	66.30	1.1	33,627	0.00%
2023/04/12	17	66.19	26	66.38	66.40	-9	33,872	-0.03%
2023/04/11	5	65.70	1	65.90	65.60	4	33,885	0.01%
2023/04/10	21	65.93	5	65.94	65.70	16	34,120	0.05%
2023/04/07	21	65.24	39.2	65.25	65.60	-18.2	34,136	-0.05%
2023/04/06	4	64.35	3	64.33	64.00	1	34,381	0.00%
2023/03/31	17.3	64.35	13	64.29	64.30	4.3	34,969	0.01%
2023/03/30	30	63.43	4	63.45	63.30	26	37,128	0.07%
2023/03/29	12.2	63.73	4	63.50	63.50	8.2	38,375	0.02%
2023/03/28	20	64.32	16	64.23	64.00	4	39,630	0.01%
2023/03/27	19	64.08	13	64.25	64.20	6	41,065	0.01%
2023/03/24	5	64.10	26.1	64.04	64.20	-21.1	43,592	-0.05%
2023/03/23	24	64.37	13	64.15	64.10	11	43,772	0.03%
2023/03/22	12	65.32	11.5	65.51	65.30	0.5	43,827	0.00%
2023/03/21	45.1	65.51	0	0.00	65.10	45.1	44,274	0.10%
2023/03/20	15	65.80	12	66.13	65.80	3	44,251	0.01%
2023/03/17	18	65.31	3.2	65.15	65.40	14.8	44,367	0.03%
2023/03/16	36.8	65.68	47	65.34	64.70	-10.2	44,186	-0.02%
2023/03/15	29	67.84	31	67.47	66.50	-2	43,768	0.00%
2023/03/14	35.1	67.59	12	67.74	67.50	23.1	43,133	0.05%
2023/03/13	52	69.09	23.4	69.11	69.10	28.7	42,354	0.07%
2023/03/10	81.4	68.12	82.5	69.02	68.70	-1.1	41,250	0.00%
2023/03/09	5	66.68	27.1	66.75	67.00	-22.1	38,207	-0.06%
2023/03/08	18.4	66.43	23	66.32	66.30	-4.6	38,303	-0.01%
2023/03/07	13	67.28	16	67.18	67.40	-3	38,327	-0.01%
2023/03/06	48.1	67.25	9.2	67.40	67.50	38.9	38,351	0.10%
2023/03/03	47.2	65.88	55	66.16	67.10	-7.8	38,223	-0.02%
2023/03/02	25	65.53	24	65.20	65.60	1	37,646	0.00%
2023/03/01	14.1	63.91	16	63.49	63.80	-1.9	37,249	-0.01%
2023/02/24	25	64.28	43.3	64.41	64.60	-18.3	37,154	-0.05%
2023/02/23	1	64.30	8.1	64.27	64.30	-7.1	36,786	-0.02%
2023/02/22	21.1	63.03	18	62.68	62.60	3.1	36,541	0.01%
2023/02/21	27	61.39	55	62.25	62.80	-28	36,156	-0.08%
2023/02/20	3.1	60.50	4.5	60.39	60.50	-1.4	36,047	0.00%
2023/02/17	6.4	59.74	15	59.72	59.80	-8.7	36,564	-0.02%
2023/02/16	16.3	60.33	0.5	60.30	60.30	15.8	37,101	0.04%
2023/02/15	11.1	60.06	8	60.05	60.00	3.1	38,017	0.01%
2023/02/14	26	59.95	13	60.36	60.70	13	38,376	0.03%
2023/02/13	26.1	58.95	1	59.10	59.00	25.1	38,820	0.06%
2023/02/10	10.2	60.70	5	60.92	60.60	5.2	39,575	0.01%
2023/02/09	1	61.90	2	61.90	61.70	-1	39,863	0.00%
2023/02/08	5	61.86	4	61.88	61.80	1	40,532	0.00%
2023/02/07	4	61.80	0	0.00	61.70	4	40,938	0.01%
2023/02/06	10.2	62.05	3	61.77	61.70	7.2	41,610	0.02%
2023/02/03	45.1	64.31	29	63.84	63.60	16.1	41,807	0.04%
2023/02/02	27	63.31	13	63.46	63.50	14	41,682	0.03%
2023/02/01	5	62.52	1	62.40	62.40	4	41,946	0.01%
2023/01/31	1	61.80	3	62.27	62.50	-2	42,304	0.00%
2023/01/30	7.3	61.35	0	0.00	61.30	7.3	42,519	0.02%
2023/01/17	3.5	61.91	22	61.90	62.00	-18.5	42,507	-0.04%
2023/01/16	13.2	61.22	7	60.90	61.10	6.2	42,923	0.01%
2023/01/13	1	61.80	10	61.80	61.90	-9	42,948	-0.02%
2023/01/12	25	63.02	50	62.25	62.00	-25	43,652	-0.06%
2023/01/11	2	63.65	64	63.37	63.20	-62	43,990	-0.14%
2023/01/10	5	63.18	0	0.00	62.90	5	44,451	0.01%
2023/01/09	44	63.31	43	63.36	63.30	1	45,826	0.00%
2023/01/06	27	63.61	20	63.55	63.60	7	46,392	0.02%
2023/01/05	35	64.14	20	63.75	63.70	15	46,811	0.03%
2023/01/04	34	64.30	18	63.92	63.50	16	47,306	0.03%
2023/01/03	24	65.12	18	64.72	64.60	6	47,512	0.01%
2022/12/30	53	65.70	45	65.61	65.50	8	47,447	0.02%
2022/12/29	26	64.38	59	64.40	64.80	-33	47,766	-0.07%
2022/12/28	39	64.59	18	64.81	63.90	21	48,395	0.04%
2022/12/27	8	65.74	3	65.20	65.10	5	48,879	0.01%
2022/12/26	5	65.74	7	65.24	65.00	-2	49,611	0.00%
2022/12/23	30	67.04	9	67.22	67.30	21	49,849	0.04%
2022/12/22	121	67.22	74.5	67.69	68.00	46.5	49,962	0.09%	大買/
2022/12/21	10	65.72	116	65.49	65.70	-106	48,536	-0.22%	大賣/鉅額交易
2022/12/20	14	64.59	44	65.37	63.90	-30	48,045	-0.06%
2022/12/19	34	65.67	24	65.66	64.30	10	48,056	0.02%
2022/12/16	30	65.37	94	64.44	65.30	-64	47,130	-0.14%
2022/12/15	23	62.95	4	62.78	62.80	19	45,315	0.04%
2022/12/14	9	61.99	0	0.00	62.00	9	46,068	0.02%
2022/12/13	18	63.33	4	63.03	63.20	14	46,340	0.03%
2022/12/12	6.5	62.16	5	61.80	61.80	1.5	46,966	0.00%
2022/12/09	5	61.52	17	62.04	62.80	-12	47,494	-0.03%
2022/12/08	20	60.97	0.5	61.00	61.00	19.5	47,928	0.04%
2022/12/07	10	61.51	10	60.93	60.90	0	48,316	0.00%
2022/12/06	46	62.40	11	61.60	61.70	35	48,303	0.07%
2022/12/05	23	64.58	13	63.88	63.80	10	48,689	0.02%
2022/12/02	11	64.95	10	64.70	64.80	1	49,137	0.00%
2022/12/01	25.5	66.51	59	66.04	65.40	-33.5	49,641	-0.07%
2022/11/30	12.2	65.39	15	65.42	66.10	-2.8	49,206	-0.01%
2022/11/29	5	63.80	4	64.90	65.10	1	49,503	0.00%
2022/11/28	20.3	64.60	17	64.14	63.50	3.3	50,617	0.01%
2022/11/25	27.1	65.36	30	65.66	64.90	-2.9	50,539	-0.01%
2022/11/24	20	62.60	27	63.37	64.60	-7	50,633	-0.01%
2022/11/23	0	62.30	3	62.53	62.50	-3	50,427	-0.01%
2022/11/22	14	61.80	3	61.50	61.70	11	50,768	0.02%
2022/11/21	43	62.30	0	0.00	61.40	43	50,760	0.08%
2022/11/18	3	63.93	0	0.00	63.00	3	50,662	0.01%
2022/11/17	1	64.60	1	65.00	64.80	0	50,562	0.00%
2022/11/16	6	64.72	1	65.00	64.60	5	50,600	0.01%
2022/11/15	4	65.28	14	65.25	65.30	-10	50,611	-0.02%
2022/11/14	21	66.08	17	66.02	66.20	4	50,242	0.01%
2022/11/11	42	66.02	11.1	65.80	65.20	30.9	49,814	0.06%
2022/11/10	3	63.63	14.1	64.46	64.30	-11.1	49,247	-0.02%
2022/11/09	6	64.15	4	64.38	64.50	2	49,377	0.00%
2022/11/08	41	64.33	17	64.36	63.40	24	49,893	0.05%
2022/11/07	17	62.38	38	62.39	62.30	-21	49,150	-0.04%
2022/11/04	17	61.06	19	61.18	61.20	-2	48,969	0.00%
2022/11/03	8	59.58	22	59.47	60.20	-14	48,969	-0.03%
2022/11/02	48.1	60.54	32	60.37	59.80	16.1	49,333	0.03%
2022/11/01	11.1	59.71	7	59.11	59.10	4.1	49,288	0.01%
2022/10/31	32	60.53	12	60.25	60.20	20	49,669	0.04%
2022/10/28	22	61.74	6	60.67	60.60	16	49,591	0.03%
2022/10/27	11.1	61.37	15	62.23	63.20	-4	49,294	-0.01%
2022/10/26	18	60.37	24	61.52	61.90	-6	49,355	-0.01%
2022/10/25	13	61.72	16	61.66	61.50	-3	49,192	-0.01%
2022/10/24	29	63.08	37	63.02	62.10	-8	49,952	-0.02%
2022/10/21	17	61.99	16	61.23	61.00	1	49,859	0.00%
2022/10/20	64.1	59.78	18	60.62	61.80	46.1	49,937	0.09%
2022/10/19	6	62.87	9	63.03	63.00	-3	49,334	-0.01%
2022/10/18	13	61.06	16	61.63	61.90	-3	49,242	-0.01%
2022/10/17	72.1	57.48	197	58.12	60.00	-124.9	49,301	-0.25%	大賣/鉅額交易
2022/10/14	48	61.57	26	62.01	62.80	22	48,372	0.05%
2022/10/13	33	60.86	13	60.06	59.30	20	48,140	0.04%
2022/10/12	25	62.09	27	61.56	61.60	-2	48,515	0.00%
2022/10/11	10	64.39	4	63.93	63.70	6	48,132	0.01%
2022/10/07	11	65.10	13	65.38	65.10	-2	48,274	0.00%
2022/10/06	33	63.41	19	64.46	65.00	14	48,762	0.03%
2022/10/05	20	64.88	15	65.03	64.70	5	48,742	0.01%
2022/10/04	30	63.65	8	63.66	63.80	22	48,954	0.04%
2022/10/03	24	63.65	46	63.10	63.50	-22	48,972	-0.04%
2022/09/30	83	60.05	9	59.77	61.50	74	49,276	0.15%
2022/09/29	36	61.56	32	60.53	59.90	4	49,257	0.01%
2022/09/28	23	60.98	21	60.77	60.30	2	49,185	0.00%
2022/09/27	27	62.91	30	63.66	63.80	-3	49,868	-0.01%
2022/09/26	22.3	63.47	32	63.44	61.60	-9.7	50,080	-0.02%
2022/09/23	4	67.78	6	67.98	67.40	-2	50,087	0.00%
2022/09/22	5.2	67.53	10.5	67.33	66.50	-5.3	50,980	-0.01%
2022/09/21	20.1	69.20	40	68.50	68.90	-19.9	52,291	-0.04%
2022/09/20	10.1	69.04	12	69.09	68.50	-1.9	53,657	0.00%
2022/09/19	39.1	69.14	38	68.93	68.00	1.1	54,545	0.00%
2022/09/16	36.1	71.55	26	71.93	73.50	10.1	55,737	0.02%
2022/09/15	34	72.85	45	72.53	72.60	-11	57,078	-0.02%
2022/09/14	32	70.31	15	70.62	71.80	17	58,063	0.03%
2022/09/13	10	71.61	10	71.23	71.10	0	58,936	0.00%
2022/09/12	45	70.43	87	70.66	71.00	-42	60,447	-0.07%
2022/09/08	24	68.05	9	67.84	67.80	15	60,618	0.02%
2022/09/07	8	68.96	14	68.91	69.60	-6	60,925	-0.01%
2022/09/06	32	70.92	4	71.13	70.60	28	60,618	0.05%
2022/09/05	4.1	70.65	102	70.84	70.80	-97.9	60,842	-0.16%	大賣/
2022/09/02	56.3	73.40	75.2	72.13	71.10	-18.9	60,915	-0.03%
2022/09/01	18	77.66	12	76.88	76.80	6	59,901	0.01%
2022/08/31	32	77.50	12	78.53	78.90	20	60,664	0.03%
2022/08/30	37	78.93	12	78.95	78.90	25	61,022	0.04%
2022/08/29	21	78.77	9	78.82	79.60	12	60,912	0.02%
2022/08/26	3	83.73	8	83.99	83.40	-5	60,860	-0.01%
2022/08/25	7	83.50	14	83.33	83.40	-7	60,824	-0.01%
2022/08/24	6	82.78	13	82.67	82.10	-7	61,032	-0.01%
2022/08/23	12.6	83.17	3	83.30	83.00	9.6	61,445	0.02%
2022/08/22	16.1	83.98	10.2	84.03	83.60	5.9	61,908	0.01%
2022/08/19	5	86.42	3	86.93	86.40	2	62,006	0.00%
2022/08/18	22	86.68	19.1	86.55	86.50	2.9	62,392	0.00%
2022/08/17	17	86.90	13	86.45	86.40	4	62,883	0.01%
2022/08/16	29.1	86.30	2.1	86.04	86.00	27	63,549	0.04%
2022/08/15	33.2	88.76	18.4	87.97	87.50	14.8	65,024	0.02%
2022/08/12	12.5	91.36	19	91.05	91.10	-6.5	64,330	-0.01%
2022/08/11	7	91.66	2	91.50	91.00	5	64,799	0.01%
2022/08/10	27.1	92.60	31	91.65	91.10	-3.9	64,739	-0.01%
2022/08/09	19	91.64	35	92.69	93.30	-16	64,922	-0.02%
2022/08/08	11.1	88.97	7	91.06	91.10	4.1	65,189	0.01%
2022/08/05	5	89.60	11	89.66	90.50	-6	64,822	-0.01%
2022/08/04	13	86.05	10	87.28	87.50	3	64,639	0.00%
2022/08/03	31	87.82	26	87.67	87.00	5	64,774	0.01%
2022/08/02	14	87.76	26	87.58	87.50	-12	65,237	-0.02%
2022/08/01	12.1	89.15	5	89.50	90.00	7.1	65,706	0.01%
2022/07/29	4	89.52	30.1	89.68	89.60	-26.1	66,156	-0.04%
2022/07/28	50	87.41	27	86.51	86.50	23	66,003	0.03%
2022/07/27	12	87.75	25	87.91	88.20	-13	66,676	-0.02%
2022/07/26	9	86.76	3.1	86.33	86.70	5.9	66,726	0.01%
2022/07/25	22	87.48	8	87.01	86.90	14	67,735	0.02%
2022/07/22	6	89.23	18	89.09	89.50	-12	67,498	-0.02%
2022/07/21	10	87.62	19	88.14	88.30	-9	67,386	-0.01%
2022/07/20	15	88.45	23	86.88	86.60	-8	67,091	-0.01%
2022/07/19	26	87.56	40	87.55	87.80	-14	67,290	-0.02%
2022/07/18	11	86.31	35	86.11	85.60	-24	67,138	-0.04%
2022/07/15	48	86.01	22	86.22	86.00	26	67,442	0.04%
2022/07/14	14	86.55	7	85.89	87.50	7	67,226	0.01%
2022/07/13	12	84.99	19	85.45	83.90	-7	66,766	-0.01%
2022/07/12	43.2	83.55	31	83.05	82.10	12.2	66,490	0.02%
2022/07/11	47	87.40	23	87.34	88.20	24	65,798	0.04%
2022/07/08	29	86.21	56	86.12	86.50	-27	65,521	-0.04%
2022/07/07	59	81.38	34	82.29	83.20	25	64,780	0.04%
2022/07/06	38	81.52	37	81.66	80.30	1	64,637	0.00%
2022/07/05	58	79.97	75	80.65	82.10	-17	64,396	-0.03%
2022/07/04	58	78.26	38	77.67	78.20	20	63,460	0.03%
2022/07/01	59	81.37	43.7	78.62	77.80	15.3	63,137	0.02%
2022/06/30	32.6	82.39	52	82.37	82.30	-19.4	62,173	-0.03%
2022/06/29	26.5	87.53	23	86.34	85.50	3.5	61,324	0.01%
2022/06/28	73.4	89.99	64	90.43	91.70	9.4	59,592	0.02%
2022/06/27	32.3	85.57	24.2	85.89	86.10	8.2	57,684	0.01%
2022/06/24	61.5	99.24	33.1	98.89	98.30	28.5	56,688	0.05%
2022/06/23	38.2	98.99	46	98.69	96.20	-7.9	55,115	-0.01%
2022/06/22	43.1	104.00	34	103.63	101.00	9.1	54,660	0.02%
2022/06/21	34	109.71	41	110.29	109.50	-7	53,484	-0.01%
2022/06/20	30.2	112.54	53	110.26	111.50	-22.9	52,638	-0.04%
2022/06/17	8.2	117.49	9	117.39	119.50	-0.8	51,241	0.00%
2022/06/16	29.2	120.83	32	119.83	117.00	-2.8	51,178	-0.01%
2022/06/15	12	122.75	17.1	122.91	122.00	-5.1	51,700	-0.01%
2022/06/14	19	121.79	6	121.08	123.50	13	54,011	0.02%
2022/06/13	28.3	121.72	9	120.72	120.50	19.3	58,139	0.03%
2022/06/10	20.1	125.10	2	126.25	126.00	18.1	62,125	0.03%
2022/06/09	33.1	126.90	23	126.87	126.50	10.1	64,603	0.02%
2022/06/08	41.1	129.43	65	129.39	130.00	-23.9	64,840	-0.04%
2022/06/07	5	127.10	9	127.06	127.00	-4	65,936	-0.01%
2022/06/06	11	127.77	4.8	127.32	126.50	6.3	68,012	0.01%
2022/06/02	1	126.50	7	126.21	126.50	-6	70,608	-0.01%
2022/06/01	6	126.42	3	126.50	126.00	3	74,008	0.00%
2022/05/31	9.2	125.04	4	124.38	124.50	5.2	78,382	0.01%
2022/05/30	8.1	127.31	9.3	127.46	127.00	-1.1	79,315	0.00%
2022/05/27	12	127.33	8	127.00	128.00	4	79,731	0.01%
2022/05/26	5.1	126.77	12	127.50	125.50	-6.9	80,643	-0.01%
2022/05/25	8.2	126.48	0	127.00	127.00	8.2	81,062	0.01%
2022/05/24	19	126.63	62	127.19	125.00	-43	81,523	-0.05%
2022/05/23	40.3	124.17	56.7	125.44	127.00	-16.5	81,311	-0.02%
2022/05/20	1	116.50	3	117.17	117.50	-2	80,820	0.00%
2022/05/19	30	113.73	19	114.13	115.00	11	81,893	0.01%
2022/05/18	18	117.83	3	118.00	117.50	15	82,686	0.02%
2022/05/17	10	116.80	5.1	117.00	116.50	4.9	82,835	0.01%
2022/05/16	23.1	119.68	38	119.62	119.00	-14.9	82,318	-0.02%
2022/05/13	4.1	123.62	2	123.75	123.50	2.1	81,633	0.00%
2022/05/12	11	122.91	7	122.00	121.00	4	82,357	0.00%
2022/05/11	24	125.63	5	125.10	124.00	19	82,420	0.02%
2022/05/10	19	126.34	6	126.00	127.50	13	82,463	0.02%
2022/05/09	14	127.14	4	126.50	126.00	10	82,564	0.01%
2022/05/06	84	129.38	25	129.74	130.50	59	83,956	0.07%
2022/05/05	15	130.83	48	130.60	130.00	-33	84,000	-0.04%
2022/05/04	19	130.18	37.5	130.23	130.00	-18.5	83,662	-0.02%
2022/05/03	13	125.50	25.1	125.52	126.50	-12.1	83,182	-0.01%
2022/04/29	16	124.41	33	125.61	126.00	-17	83,396	-0.02%
2022/04/28	7	121.71	16	121.88	120.50	-9	83,043	-0.01%
2022/04/27	17.1	120.73	11	118.73	121.00	6.1	83,084	0.01%
2022/04/26	11	122.05	7	121.86	121.00	4	83,162	0.00%
2022/04/25	23	122.22	8	122.75	121.50	15	83,168	0.02%
2022/04/22	24.3	126.16	4	126.13	126.50	20.3	82,614	0.02%
2022/04/21	71	126.18	51	125.52	125.00	20	82,619	0.02%
2022/04/20	17	124.35	3	125.00	123.50	14	82,611	0.02%
2022/04/19	5	124.00	21	123.50	123.00	-16	82,899	-0.02%
2022/04/18	13	121.65	22	123.20	121.00	-9	83,044	-0.01%
2022/04/15	29.7	123.11	13.3	123.35	124.00	16.4	83,260	0.02%
2022/04/14	17	123.88	13.3	124.27	122.00	3.7	83,333	0.00%
2022/04/13	10.2	123.06	11	123.82	124.50	-0.8	83,224	0.00%
2022/04/12	8	120.50	5	120.40	120.00	3	83,001	0.00%
2022/04/11	7.5	122.03	11	123.23	121.50	-3.5	82,677	0.00%
2022/04/08	30	123.48	11	123.45	124.00	19	83,699	0.02%
2022/04/07	13.3	120.25	12	120.13	119.00	1.3	84,236	0.00%
2022/04/06	20.2	123.83	1	123.50	123.50	19.2	83,973	0.02%
2022/04/01	28	126.38	36.1	125.45	126.50	-8.1	84,317	-0.01%
2022/03/31	7	124.14	8	124.50	124.50	-1	83,818	0.00%
2022/03/30	31	124.47	8	124.44	124.00	23	83,671	0.03%
2022/03/29	8	124.81	16.1	124.62	123.50	-8.1	83,578	-0.01%
2022/03/28	23.3	121.02	15	119.40	122.50	8.3	83,389	0.01%
2022/03/25	76.9	123.22	222.2	123.06	122.00	-145.3	83,417	-0.17%	大賣/鉅額交易
2022/03/24	13	128.27	33	128.53	128.00	-20	82,453	-0.02%
2022/03/23	9	130.67	29.4	130.86	130.50	-20.4	82,569	-0.02%
2022/03/22	39.1	131.19	10	130.60	129.50	29.1	82,630	0.04%
2022/03/21	17	130.56	8	131.00	131.50	9	83,027	0.01%
2022/03/18	39.2	130.33	35.1	130.46	130.00	4.1	83,743	0.00%
2022/03/17	74.1	130.94	72.8	131.89	133.00	1.4	83,304	0.00%
2022/03/16	95.3	129.69	129.3	130.97	127.00	-34	81,632	-0.04%	大賣/
2022/03/15	225.4	132.38	172.1	132.63	130.00	53.3	77,870	0.07%	大買/大賣/
2022/03/14	36.2	131.17	110	130.72	132.50	-73.8	75,063	-0.10%	大賣/
2022/03/11	28.2	125.96	22	124.18	125.50	6.2	74,144	0.01%
2022/03/10	173.8	127.86	124.2	126.61	124.00	49.6	74,720	0.07%	大買/大賣/
2022/03/09	108.1	122.17	44.1	122.12	125.50	64.1	74,426	0.09%	大買/
2022/03/08	100.2	122.69	282	117.94	118.00	-181.8	75,309	-0.24%	大賣/鉅額交易
2022/03/07	108.2	128.60	45.1	127.92	125.50	63.1	73,027	0.09%	大買/
2022/03/04	287.8	134.38	164	134.07	133.00	123.8	70,755	0.17%	大買/大賣/鉅額交易
2022/03/03	88	123.91	29.2	124.21	125.00	58.8	67,329	0.09%
2022/03/02	28.2	121.46	24.2	120.75	120.50	4	67,365	0.01%
2022/03/01	27	119.85	38.4	119.95	120.50	-11.4	67,492	-0.02%
2022/02/25	45	115.92	8	115.88	115.50	37	66,518	0.06%
2022/02/24	49.2	115.20	32	111.94	112.50	17.2	66,509	0.03%
2022/02/23	27	115.46	14	115.68	116.00	13	66,667	0.02%
2022/02/22	26	114.85	32	112.84	113.50	-6	66,784	-0.01%
2022/02/21	46.5	118.84	49.5	119.47	119.50	-3	66,056	0.00%
2022/02/18	14	115.89	29.2	115.73	116.50	-15.2	65,633	-0.02%
2022/02/17	4.2	112.26	2	113.25	112.00	2.2	65,389	0.00%
2022/02/16	1	113.00	9	112.78	112.50	-8	65,849	-0.01%
2022/02/15	3	110.83	2	111.50	111.00	1	67,216	0.00%
2022/02/14	13.3	113.48	24	113.88	110.50	-10.7	69,698	-0.02%
2022/02/11	30.1	113.50	6	113.33	112.00	24.1	70,922	0.03%
2022/02/10	5	113.50	22	113.09	114.00	-17	73,391	-0.02%
2022/02/09	3	112.00	7.3	112.32	112.00	-4.3	75,972	-0.01%
2022/02/08	46	112.52	35.2	113.62	112.50	10.8	76,404	0.01%
2022/02/07	12	101.50	10.3	106.06	108.00	1.7	75,977	0.00%
2022/01/26	7.6	97.20	14	98.44	98.60	-6.4	77,797	-0.01%
2022/01/25	12	97.58	14	97.14	95.10	-2	78,903	0.00%
2022/01/24	6.1	98.77	11	98.55	99.90	-5	79,863	-0.01%
2022/01/21	8.1	100.61	8	100.50	99.00	0.1	81,531	0.00%
2022/01/20	0	0.00	1	104.50	104.00	-1	81,873	0.00%
2022/01/19	11	104.73	7	104.71	104.00	4	82,182	0.00%
2022/01/18	2	105.75	0	0.00	106.50	2	82,578	0.00%
2022/01/17	15	105.30	2	105.25	105.50	13	84,025	0.02%
2022/01/14	17	105.59	31	106.39	107.50	-14	85,320	-0.02%
2022/01/13	19	106.05	4	106.50	105.00	15	85,258	0.02%
2022/01/12	21	109.76	21	110.33	108.00	0	85,586	0.00%
2022/01/11	8	114.31	22	113.32	112.00	-14	86,061	-0.02%
2022/01/10	10.1	111.15	16.2	111.94	111.50	-6.1	88,288	-0.01%
2022/01/07	4	113.25	8	113.25	113.50	-4	88,943	0.00%
2022/01/06	3	115.17	5	115.80	114.50	-2	90,871	0.00%
2022/01/05	6	115.25	2	116.25	115.00	4	92,607	0.00%
2022/01/04	14.1	115.25	5	114.00	115.50	9.1	94,435	0.01%
2022/01/03	47.4	115.71	12.4	115.65	114.50	35	95,492	0.04%
2021/12/30	8	121.13	15	123.27	121.00	-7	96,085	-0.01%
2021/12/29	4	125.25	6	125.25	124.50	-2	96,956	0.00%
2021/12/28	24.2	125.56	8.1	125.75	125.00	16.1	99,686	0.02%
2021/12/27	31	123.03	7	123.57	122.50	24	102,126	0.02%
2021/12/24	8.1	122.75	9	122.67	122.50	-0.9	104,474	0.00%
2021/12/23	8	124.00	3	123.33	122.50	5	104,848	0.00%
2021/12/22	7	125.14	3	125.33	124.00	4	105,445	0.00%
2021/12/21	3	125.00	29	124.31	125.50	-26	106,154	-0.02%
2021/12/20	23	122.28	21	121.86	122.00	2	106,601	0.00%
2021/12/17	7	124.43	6	124.58	123.50	1	107,404	0.00%
2021/12/16	5	122.80	4	124.13	122.00	1	107,424	0.00%
2021/12/15	34.1	121.55	8.3	121.72	122.50	25.8	107,772	0.02%
2021/12/14	35.2	122.51	12.1	121.57	120.00	23	108,598	0.02%
2021/12/13	28.2	126.56	48	128.28	127.50	-19.8	107,638	-0.02%
2021/12/10	27.2	124.86	10	124.65	124.00	17.2	107,904	0.02%
2021/12/09	4	127.50	27	127.27	128.50	-23	108,286	-0.02%
2021/12/08	20.1	128.33	37.4	129.02	127.00	-17.3	108,570	-0.02%
2021/12/07	56.2	127.18	39	127.29	126.50	17.1	108,326	0.02%
2021/12/06	22.1	125.71	49.1	126.44	125.50	-27	107,348	-0.03%
2021/12/03	26	123.31	26	123.13	121.00	0	107,425	0.00%
2021/12/02	54	121.81	74.4	120.12	122.00	-20.4	108,920	-0.02%
2021/12/01	11	115.23	25	115.84	115.00	-14	108,146	-0.01%
2021/11/30	0.2	114.50	9	115.06	115.50	-8.8	109,446	-0.01%
2021/11/29	23	111.20	25.3	110.55	110.00	-2.3	110,108	0.00%
2021/11/26	140	112.57	105.1	108.78	108.50	34.9	111,251	0.03%	大買/大賣/
2021/11/25	11.6	114.67	45.3	114.72	114.50	-33.7	111,468	-0.03%
2021/11/24	13	110.96	46	110.70	111.00	-33	111,235	-0.03%
2021/11/23	42	112.43	27.1	111.22	111.00	14.9	112,812	0.01%
2021/11/22	18.4	111.43	10	110.60	110.50	8.4	114,198	0.01%
2021/11/19	30.2	109.09	8.1	108.52	107.50	22.2	114,975	0.02%
2021/11/18	8.1	109.44	5	109.89	109.50	3	117,677	0.00%
2021/11/17	5.8	107.38	5.1	109.02	107.50	0.7	121,270	0.00%
2021/11/16	16.3	107.31	43	109.27	110.00	-26.7	123,103	-0.02%
2021/11/15	64	107.83	40	106.94	105.00	24	127,419	0.02%
2021/11/12	59	107.58	47	107.86	106.50	12	131,716	0.01%
2021/11/11	50.3	108.76	30	110.88	106.00	20.3	132,977	0.02%
2021/11/10	54.1	117.49	36	118.35	115.00	18.1	135,003	0.01%
2021/11/09	59.2	117.49	86	117.28	116.00	-26.8	140,209	-0.02%
2021/11/08	133	109.59	188	114.00	118.00	-55	142,061	-0.04%	大買/大賣/
2021/11/05	41	105.48	12	107.13	107.50	29	139,337	0.02%
2021/11/04	66	110.77	33.1	110.59	106.00	32.9	138,354	0.02%
2021/11/03	19	107.08	32.5	108.17	108.50	-13.5	136,510	-0.01%
2021/11/02	13	100.77	28	101.29	101.50	-15	134,128	-0.01%
2021/11/01	18	98.96	27	99.31	98.00	-9	132,545	-0.01%
2021/10/29	21.3	93.97	36.5	95.39	96.50	-15.2	131,175	-0.01%
2021/10/28	17	91.84	24	91.65	90.60	-7	129,241	-0.01%
2021/10/27	24	89.13	26	89.71	89.30	-2	128,450	0.00%
2021/10/26	34	89.77	28.1	90.21	90.40	6	128,539	0.00%
2021/10/25	29.1	86.36	52.1	88.22	89.50	-23	128,190	-0.02%
2021/10/22	41.1	87.31	25	85.92	85.10	16.1	134,285	0.01%
2021/10/21	22	89.48	22	90.49	89.30	0	138,034	0.00%
2021/10/20	78	89.97	69	88.79	88.30	9	141,419	0.01%
2021/10/19	54	89.46	50	88.98	88.00	4	147,572	0.00%
2021/10/18	145.1	86.39	148.1	86.86	89.00	-3	153,817	0.00%	大買/大賣/
2021/10/15	44	92.31	20	92.60	92.30	24	158,915	0.02%
2021/10/14	127	89.94	148.1	90.92	92.40	-21	165,462	-0.01%	大買/大賣/
2021/10/13	110	89.53	109	89.82	88.50	1	169,792	0.00%	大買/大賣/
2021/10/12	57.1	90.45	29	89.47	87.40	28.1	178,274	0.02%
2021/10/08	142	97.47	144.5	96.86	96.80	-2.5	182,954	0.00%	大買/大賣/
2021/10/07	29.1	98.91	145.3	98.59	98.50	-116.2	193,894	-0.06%	大賣/鉅額交易
2021/10/06	103.1	95.25	151.2	93.49	92.50	-48.1	200,591	-0.02%	大買/大賣/
2021/10/05	109	94.59	118.2	95.80	98.20	-9.2	207,184	0.00%	大買/大賣/
2021/10/04	113.8	99.89	61	99.57	97.20	52.8	213,430	0.02%	大買/
2021/10/01	34.6	111.62	204	115.38	108.00	-169.4	221,206	-0.08%	大賣/鉅額交易
2021/09/30	93	117.89	33	119.27	119.50	60	228,637	0.03%
2021/09/29	56	117.35	28	117.32	116.50	28	234,860	0.01%
2021/09/28	38.1	120.29	20	119.23	119.00	18.1	235,128	0.01%
2021/09/27	22	126.50	19	126.06	124.50	3	235,404	0.00%
2021/09/24	6	125.17	35.2	126.22	126.50	-29.2	235,906	-0.01%
2021/09/23	25.2	122.31	17	121.79	121.50	8.2	235,844	0.00%
2021/09/22	51	119.65	13	120.58	119.50	38	236,684	0.02%
2021/09/17	26	122.04	57	122.48	123.00	-31	237,068	-0.01%
2021/09/16	41	119.87	28	118.86	118.00	13	236,470	0.01%
2021/09/15	27.1	118.11	84	119.04	121.50	-56.9	236,838	-0.02%
2021/09/14	55	122.67	212.2	121.41	117.50	-157.2	237,316	-0.07%	大賣/鉅額交易
2021/09/13	20	126.18	20.2	127.08	124.50	-0.2	237,488	0.00%
2021/09/10	190	124.32	46	123.57	125.50	144	246,873	0.06%	大買/鉅額交易
2021/09/09	17	120.21	15	120.27	121.50	2	257,351	0.00%
2021/09/08	85.2	119.67	93	120.83	122.00	-7.8	263,381	0.00%
2021/09/07	51	119.05	83	120.06	120.50	-32	272,442	-0.01%
2021/09/06	29.4	116.84	45.1	116.31	113.00	-15.6	276,298	-0.01%
2021/09/03	42.1	122.95	42	121.24	120.50	0.1	281,059	0.00%
2021/09/02	39	124.87	44	125.81	126.00	-5	284,216	0.00%
2021/09/01	93	128.84	27	127.41	125.00	66	287,620	0.02%
2021/08/31	57.1	133.65	21	132.26	133.50	36.1	289,436	0.01%
2021/08/30	19	137.74	18	136.86	136.00	1	296,177	0.00%
2021/08/27	30	137.35	36	137.57	137.00	-6	301,757	0.00%
2021/08/26	52	136.12	52	138.97	140.00	0	307,355	0.00%
2021/08/25	34.1	135.28	59	137.32	138.50	-25	313,162	-0.01%
2021/08/24	57.1	137.60	33.1	140.01	134.50	24	317,742	0.01%
2021/08/23	72	139.77	78.1	140.40	139.50	-6.1	322,119	0.00%
2021/08/20	27.1	129.33	44	129.35	130.50	-17	325,644	-0.01%
2021/08/19	105	132.97	62	131.68	126.50	43	335,133	0.01%	大買/
2021/08/18	101	126.27	120.5	130.06	136.50	-19.5	341,307	-0.01%	大買/大賣/
2021/08/17	66.4	127.52	39.2	127.70	124.50	27.2	345,747	0.01%
2021/08/16	51.6	130.93	42	131.73	126.00	9.5	353,207	0.00%
2021/08/13	116.7	135.69	101.4	135.98	133.00	15.3	356,926	0.00%	大買/大賣/
2021/08/12	62.1	126.62	63.2	128.62	133.50	-1.2	361,288	0.00%
2021/08/11	0.1	125.00	0.2	125.00	125.00	-0.2	362,298	0.00%
2021/08/10	0	0.00	2.1	128.30	130.00	-2.1	366,350	0.00%
2021/08/09	0	0.00	1	134.98	132.50	-1	375,355	0.00%
2021/08/06	1.1	132.32	8	132.06	131.00	-6.9	385,819	0.00%
2021/08/04	0	0.00	13	129.69	129.00	-13	400,626	0.00%
2021/08/03	0	0.00	4.1	127.23	126.00	-4.1	409,286	0.00%
2021/08/02	2	124.00	175	117.50	120.00	-173	416,150	-0.04%	大賣/鉅額交易
2021/07/30	3	117.00	4	130.06	117.00	-1	423,521	0.00%
2021/07/29	1	123.50	43	125.27	129.50	-42	430,617	-0.01%
2021/07/28	309.2	115.18	130	117.01	118.00	179.2	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	115.4	125.80	101.8	126.50	122.50	13.6	443,452	0.00%	大買/大賣/
2021/07/26	121	141.10	74.1	142.08	136.00	47	443,188	0.01%	大買/
2021/07/23	234	143.17	245.1	141.70	145.50	-11.1	444,634	0.00%	大買/大賣/
2021/07/22	138.5	142.59	71	142.16	140.50	67.5	444,272	0.02%	大買/
2021/07/21	207.4	162.91	145.3	163.69	153.50	62.1	443,347	0.01%	大買/大賣/
2021/07/20	172.1	175.48	523.5	180.11	170.50	-351.4	438,485	-0.08%	大買/大賣/鉅額交易
2021/07/19	142	191.28	126.5	191.92	188.00	15.5	437,498	0.00%	大買/大賣/
2021/07/16	290.6	185.95	214	188.52	188.00	76.6	431,890	0.02%	大買/大賣/
2021/07/15	99	172.35	151.1	174.81	179.00	-52.1	421,928	-0.01%	大賣/
2021/07/14	305.2	166.01	238.1	167.93	163.00	67.2	415,579	0.02%	大買/大賣/
2021/07/13	205.9	187.24	152.1	186.34	176.00	53.8	404,074	0.01%	大買/大賣/
2021/07/12	162.3	204.17	244.1	202.54	195.50	-81.8	395,926	-0.02%	大買/大賣/
2021/07/09	324.2	209.68	303.4	204.13	195.50	20.8	387,845	0.01%	大買/大賣/
2021/07/08	210.1	210.93	122	210.43	216.50	88.1	379,248	0.02%	大買/大賣/
2021/07/07	107.1	216.91	85	217.26	210.00	22.1	368,918	0.01%	大買/
2021/07/06	43.1	206.04	195	209.01	216.50	-151.9	359,596	-0.04%	大賣/鉅額交易
2021/07/05	33	188.48	10.3	186.82	197.00	22.7	353,712	0.01%
2021/07/02	36	191.63	28.2	194.94	191.00	7.8	356,844	0.00%
2021/07/01	48	193.52	147	192.07	196.00	-99	356,879	-0.03%	大賣/
2021/06/30	16	178.88	344	170.88	182.50	-328	356,519	-0.09%	大賣/鉅額交易
2021/06/29	52	166.49	29	165.07	166.00	23	356,354	0.01%
2021/06/28	13	161.19	50	162.55	166.00	-37	356,036	-0.01%
2021/06/25	22	150.61	28	151.41	151.00	-6	355,308	0.00%
2021/06/24	45.2	143.19	12	144.00	149.00	33.2	355,062	0.01%
2021/06/23	71.2	143.84	22	142.02	139.50	49.2	354,532	0.01%
2021/06/22	50	158.84	39.2	158.39	154.50	10.8	353,074	0.00%
2021/06/21	357.1	157.02	383.6	158.13	158.50	-26.5	352,224	-0.01%	大買/大賣/
2021/06/18	160.1	147.80	197.7	144.70	149.50	-37.6	343,265	-0.01%	大買/大賣/
2021/06/17	309.2	132.10	255.5	131.05	140.50	53.7	335,123	0.02%	大買/大賣/
2021/06/16	326	132.82	230.1	133.16	130.00	96	333,803	0.03%	大買/大賣/
2021/06/15	65.8	123.60	231.4	121.85	127.50	-165.6	325,696	-0.05%	大賣/鉅額交易
2021/06/11	148.1	114.82	157	115.57	116.00	-8.9	322,158	0.00%	大買/大賣/
2021/06/09	110	115.05	68	114.44	113.00	42	317,997	0.01%	大買/
2021/06/08	121	111.84	159	110.14	114.50	-38	317,367	-0.01%	大買/大賣/
2021/06/07	209.1	109.94	291	108.29	107.00	-81.9	316,138	-0.03%	大買/大賣/
2021/06/04	224.2	115.58	270.5	115.91	115.50	-46.3	310,473	-0.01%	大買/大賣/
2021/06/03	232	113.89	139.8	114.22	112.50	92.2	305,815	0.03%	大買/大賣/
2021/06/02	129	113.52	119	114.47	111.00	10	300,491	0.00%	大買/大賣/
2021/06/01	158	107.02	134	106.91	112.50	24	294,111	0.01%	大買/大賣/
2021/05/31	274.2	108.32	267.5	110.96	102.50	6.7	289,013	0.00%	大買/大賣/
2021/05/28	340.5	107.44	207.9	106.58	108.00	132.6	284,171	0.05%	大買/大賣/鉅額交易
2021/05/27	108.6	102.44	178	102.05	103.00	-69.4	282,340	-0.02%	大買/大賣/
2021/05/26	257	95.50	348.5	94.69	98.80	-91.5	273,176	-0.03%	大買/大賣/
2021/05/25	178.5	90.17	220.3	90.72	91.00	-41.8	264,602	-0.02%	大買/大賣/
2021/05/24	311	95.76	190.5	95.59	93.10	120.5	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	84.2	89.56	171.3	89.20	91.80	-87.1	254,732	-0.03%	大賣/
2021/05/20	163	83.03	158.3	83.70	83.50	4.7	249,501	0.00%	大買/大賣/
2021/05/19	80.5	78.29	105	78.35	80.50	-24.5	240,679	-0.01%	大賣/
2021/05/18	62	70.54	52	72.16	73.20	10	240,357	0.00%
2021/05/17	184.3	69.61	131.9	69.14	66.60	52.4	239,398	0.02%	大買/大賣/
2021/05/14	256.1	74.40	305.4	75.95	74.00	-49.3	231,834	-0.02%	大買/大賣/
2021/05/13	165.7	80.37	123	82.64	79.20	42.7	223,617	0.02%	大買/大賣/
2021/05/12	1,160.2	93.51	586	93.94	87.90	574.2	219,837	0.26%	大買/大賣/鉅額交易
2021/05/11	325.4	99.19	237	100.96	97.60	88.4	217,333	0.04%	大買/大賣/
2021/05/10	76.1	97.38	124.6	97.00	100.50	-48.6	211,021	-0.02%	大賣/
2021/05/07	226	87.25	257.3	87.01	91.50	-31.3	205,669	-0.02%	大買/大賣/
2021/05/06	181.9	87.95	144.4	86.13	84.30	37.5	199,980	0.02%	大買/大賣/
2021/05/05	179.5	84.31	174.7	83.74	87.00	4.8	194,188	0.00%	大買/大賣/
2021/05/04	345.2	83.30	226.5	85.50	80.00	118.7	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	90.6	86.65	65.8	86.87	87.70	24.8	178,164	0.01%
2021/04/29	90	75.41	106	75.42	79.80	-16	176,200	-0.01%	大賣/
2021/04/28	82.4	74.93	83.5	75.39	75.00	-1.1	175,065	0.00%
2021/04/27	87	70.62	185.4	71.99	72.00	-98.4	173,347	-0.06%	大賣/
2021/04/26	64	64.75	68.1	65.63	66.40	-4.1	173,132	0.00%
2021/04/23	294.2	58.93	71	59.77	60.40	223.2	171,013	0.13%	大買/鉅額交易
2021/04/22	21	63.32	6	58.00	59.60	15	164,496	0.01%
2021/04/21	0	0.00	43	62.06	62.70	-43	164,016	-0.03%
2021/04/20	3.3	55.60	16	56.51	57.00	-12.7	164,103	-0.01%
2021/04/19	20	54.77	152	54.50	55.00	-132	164,405	-0.08%	大賣/鉅額交易
2021/04/16	11.2	47.25	23.6	47.59	50.60	-12.4	164,100	-0.01%
2021/04/15	27	46.02	0	0.00	46.70	27	164,510	0.02%
2021/04/14	7	44.49	1	44.30	45.50	6	164,583	0.00%
2021/04/13	3	46.07	15	47.48	44.80	-12	164,633	-0.01%
2021/04/12	0	0.00	15	45.74	46.10	-15	164,629	-0.01%
2021/04/09	17	42.18	12	42.38	42.75	5	165,508	0.00%
2021/04/08	59	46.33	38	46.36	46.20	21	166,041	0.01%
2021/04/07	89	45.45	42	45.85	46.35	47	163,315	0.03%
2021/04/06	79	42.73	106	43.88	44.15	-27	167,064	-0.02%	大賣/
2021/04/01	16	39.67	141	39.82	40.15	-125	166,929	-0.07%	大賣/鉅額交易
2021/03/31	43	36.92	220	37.58	37.70	-177	168,610	-0.10%	大賣/鉅額交易
2021/03/30	10	34.34	107	35.25	35.40	-97	170,852	-0.06%	大賣/
2021/03/29	13	35.21	9	35.35	35.25	4	173,799	0.00%
2021/03/26	18	33.12	16	33.90	34.00	2	177,613	0.00%
2021/03/25	22	32.95	250.1	32.75	32.50	-228.1	180,526	-0.13%	大賣/鉅額交易
2021/03/24	21	33.48	11	32.58	33.80	10	183,190	0.01%
2021/03/23	39	34.13	26	34.15	33.50	13	183,605	0.01%
2021/03/22	66.1	35.35	57.4	35.59	35.85	8.7	183,839	0.00%
2021/03/19	63	32.31	167	32.61	32.60	-104	183,461	-0.06%	大賣/鉅額交易
2021/03/18	24	31.70	107.2	31.50	31.90	-83.2	179,519	-0.05%	大賣/
2021/03/17	130	30.82	203.4	30.91	31.30	-73.4	178,101	-0.04%	大買/大賣/
2021/03/16	63	30.18	135.1	30.46	30.05	-72.1	175,723	-0.04%	大賣/
2021/03/15	78	30.00	150	30.83	31.30	-72	173,929	-0.04%	大賣/
2021/03/12	29.1	29.24	59	29.01	29.15	-29.9	171,598	-0.02%
2021/03/11	38	28.60	151	28.76	28.10	-113	167,339	-0.07%	大賣/鉅額交易
2021/03/10	141	27.96	212	28.31	28.00	-71	164,597	-0.04%	大買/大賣/
2021/03/09	141	27.06	152	27.27	27.60	-11	162,088	-0.01%	大買/大賣/
2021/03/08	34	27.04	32	26.82	26.80	2	160,756	0.00%
2021/03/05	45	26.53	41	26.18	26.05	4	159,337	0.00%
2021/03/04	65	27.08	44	26.92	26.60	21	158,383	0.01%
2021/03/03	218	26.92	263	27.50	27.60	-45	157,418	-0.03%	大買/大賣/
2021/03/02	98	28.66	20	28.28	27.10	78	155,628	0.05%
2021/02/26	56	28.03	53	28.38	29.00	3	151,002	0.00%
2021/02/25	98	28.60	74	28.81	28.50	24	148,592	0.02%
2021/02/24	3	28.78	13	28.61	27.90	-10	146,173	-0.01%
2021/02/23	150	29.33	74	28.76	28.25	76	142,744	0.05%	大買/
2021/02/22	159	27.86	89	28.06	28.15	70	136,924	0.05%	大買/
2021/02/19	62	25.23	31	25.44	25.60	31	134,800	0.02%
2021/02/18	115	24.87	77	25.36	25.55	38	132,533	0.03%	大買/
2021/02/17	6	23.38	320	22.28	23.65	-314	127,312	-0.25%	大賣/鉅額交易
2021/02/05	65	21.67	73	21.70	21.50	-8	124,684	-0.01%
2021/02/04	58	21.79	53	21.95	21.95	5	124,262	0.00%
2021/02/03	61	21.76	96	21.66	21.60	-35	123,587	-0.03%
2021/02/02	16	19.78	23	20.43	20.95	-7	119,774	-0.01%
2021/02/01	26	19.54	10	19.59	19.05	16	118,145	0.01%
2021/01/29	26	20.01	4	19.85	19.75	22	116,569	0.02%
2021/01/28	34	20.79	23	20.62	20.70	11	115,488	0.01%
2021/01/27	31	21.18	28	21.47	20.80	3	114,260	0.00%
2021/01/26	25	22.01	21	22.62	21.60	4	112,583	0.00%
2021/01/25	68	23.18	125	23.63	23.00	-57	110,642	-0.05%	大賣/
2021/01/22	287	20.62	335	21.32	22.60	-48	108,188	-0.04%	大買/大賣/
2021/01/21	184	21.35	32	21.26	20.85	152	105,576	0.14%	大買/鉅額交易
2021/01/20	55	20.98	338	20.47	20.20	-283	101,734	-0.28%	大賣/鉅額交易
2021/01/19	91	23.75	318	25.11	21.85	-227	97,764	-0.23%	大賣/鉅額交易
2021/01/18	301	21.85	2	23.20	23.80	299	93,141	0.32%	大買/鉅額交易
2021/01/15	20	24.00	2	23.35	23.35	18	92,675	0.02%
2021/01/13	10	24.53	2	24.00	24.00	8	91,662	0.01%
2021/01/12	1	25.70	5	25.70	25.70	-4	90,925	0.00%
2021/01/11	0	0.00	2	28.30	28.55	-2	90,036	0.00%
2021/01/08	0	0.00	52	25.82	27.30	-52	89,573	-0.06%
2021/01/07	6	25.95	10	25.95	25.95	-4	88,545	0.00%
2021/01/06	0	0.00	15	31.30	28.80	-15	87,849	-0.02%
2021/01/05	1	30.20	5	30.64	32.00	-4	87,095	0.00%
2021/01/04	11	30.70	38	31.00	32.15	-27	86,404	-0.03%
2020/12/31	17	28.20	30.9	28.20	29.25	-13.9	84,864	-0.02%
2020/12/30	51	26.84	21	26.97	27.50	30	83,413	0.04%
2020/12/29	64	27.61	79.8	27.23	27.90	-15.8	81,779	-0.02%
2020/12/28	14	24.44	28	25.28	25.40	-14	76,844	-0.02%
2020/12/25	120	22.84	77.7	23.08	23.10	42.4	75,571	0.06%	大買/
2020/12/24	158	20.41	45	20.47	21.00	113	72,724	0.16%	大買/鉅額交易
2020/12/23	112	18.66	64.3	19.23	20.40	47.7	69,285	0.07%	大買/
2020/12/22	169	19.05	34	19.16	18.55	135	65,900	0.20%	大買/鉅額交易
2020/12/21	38	18.02	37.5	18.35	18.95	0.5	61,267	0.00%
2020/12/18	22.6	16.51	42.2	16.60	17.25	-19.6	57,813	-0.03%
2020/12/17	8	15.64	15	15.80	15.70	-7	54,615	-0.01%
2020/12/16	24	15.63	38	15.64	15.85	-14	53,429	-0.03%
2020/12/15	66.6	15.56	43	15.43	15.55	23.6	51,443	0.05%
2020/12/14	4	14.29	18.4	14.67	15.05	-14.4	47,680	-0.03%
2020/12/11	7.4	13.77	3	14.10	13.70	4.4	45,914	0.01%
2020/12/10	20	14.50	151	14.58	14.35	-131	44,395	-0.30%	大賣/鉅額交易
2020/12/09	61	14.03	23.4	14.55	14.40	37.6	43,318	0.09%
2020/12/08	14	13.94	41.4	13.92	14.05	-27.4	41,790	-0.07%
2020/12/07	3	12.80	15	12.90	12.85	-12	39,863	-0.03%
2020/12/03	21	12.72	0	0.00	12.75	21	39,836	0.05%
2020/12/02	43	13.11	0	0.00	12.90	43	39,983	0.11%
2020/12/01	0	0.00	21	12.85	13.05	-21	39,773	-0.05%
2020/11/30	1	13.65	2	13.60	13.25	-1	39,186	0.00%
2020/11/27	0	0.00	1	13.45	13.60	-1	38,799	0.00%
2020/11/26	75	13.72	1	13.90	13.55	74	39,024	0.19%
2020/11/25	22	13.32	28	13.50	13.60	-6	37,940	-0.02%
2020/11/24	11	13.16	7	13.13	13.05	4	36,503	0.01%
2020/11/23	3	13.00	4	12.88	13.00	-1	36,077	0.00%
2020/11/20	12	12.77	1	12.65	12.80	11	36,061	0.03%
2020/11/19	1	12.85	4	12.70	12.75	-3	35,891	-0.01%
2020/11/18	5	12.84	26	12.96	13.00	-21	35,285	-0.06%
2020/11/17	5	12.29	9	12.30	12.50	-4	34,088	-0.01%
2020/11/16	4	12.59	20	12.55	12.50	-16	33,507	-0.05%
2020/11/13	20	12.45	11	12.45	12.50	9	32,987	0.03%
2020/11/12	24.8	12.59	2	12.65	12.35	22.8	32,192	0.07%
2020/11/11	29	13.03	18.8	12.80	13.55	10.2	31,069	0.03%
2020/11/10	23.8	13.78	12	14.03	13.60	11.8	29,680	0.04%
2020/11/09	16	13.94	28.8	13.69	14.10	-12.8	27,977	-0.05%
2020/11/06	1	13.00	30	12.80	12.90	-29	26,436	-0.11%
2020/11/05	40	12.30	10	12.20	12.25	30	25,773	0.12%
2020/11/04	54	11.70	13	11.98	12.50	41	25,082	0.16%
2020/11/03	30	11.60	0	0.00	11.75	30	24,036	0.12%
2020/11/02	1	11.60	89	11.77	11.60	-88	23,624	-0.37%
2020/10/30	32	11.45	82	11.69	11.50	-50	23,097	-0.22%
2020/10/29	56	11.04	41	11.27	11.60	15	22,271	0.07%
2020/10/28	122	11.52	93	11.65	11.45	29	21,599	0.13%	大買/
2020/10/27	84	11.62	11	11.65	12.00	73	20,898	0.35%
2020/10/26	23	11.67	7	11.84	12.10	16	19,703	0.08%
2020/10/23	2	11.10	0	0.00	11.00	2	17,875	0.01%
2020/10/19	20	10.45	0	0.00	10.45	20	16,970	0.12%
2020/10/16	4	10.60	0	0.00	10.40	4	16,824	0.02%
2020/10/15	1	10.35	16	10.43	10.40	-15	16,513	-0.09%
2020/10/13	0	0.00	5	10.20	10.25	-5	16,135	-0.03%
2020/10/08	2	10.00	0	0.00	10.05	2	15,745	0.01%
2020/10/07	3	10.45	0	0.00	10.20	3	15,616	0.02%
2020/10/06	2	10.05	3.3	10.03	10.15	-1.3	15,419	-0.01%
2020/10/05	15	9.95	3.2	10.05	10.15	11.8	15,248	0.08%
2020/09/25	2	9.50	0	0.00	9.75	2	14,620	0.01%
2020/09/24	7	9.27	0	0.00	9.01	7	14,303	0.05%
2020/09/23	4	9.59	0	0.00	9.44	4	14,123	0.03%
2020/09/21	0	0.00	2	9.93	9.88	-2	13,649	-0.01%
2020/09/16	0	0.00	4	10.20	9.81	-4	13,283	-0.03%
2020/09/15	0	0.00	70.1	10.15	10.20	-70.1	12,987	-0.54%
2020/09/14	2.8	10.25	31	10.11	10.10	-28.2	12,854	-0.22%
2020/09/11	4	10.30	2	10.50	10.20	2	12,460	0.02%
2020/09/10	4	11.05	2	11.05	10.95	2	11,789	0.02%
2020/09/08	3.8	11.24	1	11.65	11.25	2.8	11,174	0.02%
2020/09/07	5	11.83	44.8	11.78	11.95	-39.8	10,524	-0.38%
2020/09/04	3	10.90	4	11.34	11.50	-1	9,850	-0.01%
2020/09/03	1	11.05	2	11.18	11.05	-1	9,363	-0.01%
2020/09/02	2	10.33	33	10.64	11.00	-31	8,900	-0.35%
2020/09/01	13	10.60	8	10.66	10.60	5	8,377	0.06%
2020/08/31	0	0.00	6	9.66	10.10	-6	7,563	-0.08%
2020/08/28	6	9.38	32	9.36	9.21	-26	7,152	-0.36%
2020/08/27	1	9.27	0	0.00	9.36	1	6,942	0.01%
2020/08/26	86	9.35	2.3	9.61	9.61	83.7	6,374	1.31%
2020/08/25	1	8.51	6.8	8.70	8.74	-5.8	5,435	-0.11%
2020/08/21	0	0.00	10	7.93	7.84	-10	4,964	-0.20%
2020/08/19	31	8.58	0	0.00	8.24	31	4,517	0.69%
2020/08/18	0	0.00	1	8.41	8.43	-1	4,353	-0.02%
2020/08/17	0	0.00	18	8.56	8.62	-18	4,208	-0.43%
2020/08/14	18	8.20	13.6	8.49	8.59	4.4	3,969	0.11%
2020/08/13	4	7.82	0	0.00	7.89	4	3,491	0.11%
2020/08/12	10	7.38	1	7.29	7.69	9	3,270	0.28%
2020/08/11	1	7.48	0	0.00	7.81	1	2,909	0.03%
2020/07/28	5	6.09	0	0.00	6.06	5	2,287	0.22%
2020/07/20	0	0.00	10	6.30	6.28	-10	2,912	-0.34%
2020/07/09	10	6.63	0	0.00	6.57	10	3,114	0.32%
2020/06/24	1	6.54	0	0.00	6.54	1	3,136	0.03%
2020/06/23	0	0.00	2	6.56	6.59	-2	3,153	-0.06%
2020/06/18	1	6.47	0	0.00	6.49	1	3,187	0.03%
2020/06/15	0	0.00	7.6	6.36	6.42	-7.6	3,290	-0.23%
2020/05/27	0	0.00	20	6.58	6.59	-20	3,283	-0.61%
2020/05/26	20	6.60	0	0.00	6.61	20	3,299	0.61%
2020/05/22	0	0.00	20	6.69	6.68	-20	3,282	-0.61%
2020/05/21	20	6.65	0	0.00	6.83	20	3,236	0.62%
2020/05/20	0	0.00	9	6.45	6.40	-9	3,117	-0.29%
2020/05/14	1	6.45	0	0.00	6.39	1	3,195	0.03%
2020/05/13	4	6.30	0	0.00	6.59	4	3,177	0.13%
2020/05/08	0	0.00	4	6.37	6.37	-4	3,119	-0.13%
2020/05/04	4	6.61	0	0.00	6.57	4	3,036	0.13%
2020/04/30	4	6.66	0	0.00	6.77	4	2,983	0.13%
2020/04/28	0	0.00	20	5.78	6.25	-20	2,604	-0.77%
2020/04/15	20	5.48	0	0.00	5.47	20	2,279	0.88%
2020/04/10	0	0.00	10	5.50	5.50	-10	2,095	-0.48%
2020/04/09	0	0.00	2	5.45	5.45	-2	2,081	-0.10%
2020/04/08	2	5.24	0	0.00	5.24	2	2,024	0.10%
2020/03/27	10	5.33	2	5.23	5.18	8	1,934	0.41%
2020/03/20	2	4.88	0	0.00	5.02	2	1,848	0.11%
2020/03/19	0	0.00	1	4.95	4.73	-1	1,814	-0.06%
2020/03/13	1	5.61	0	0.00	5.68	1	1,559	0.06%
2020/01/20	0	0.00	1	7.23	7.18	-1	1,228	-0.08%
2019/12/19	0	0.00	1	7.33	7.31	-1	1,311	-0.08%
2019/11/19	1	7.03	0	0.00	7.02	1	1,182	0.08%
2019/11/13	1	7.45	0	0.00	7.45	1	1,120	0.09%
2019/11/11	0	0.00	3	7.51	7.51	-3	1,196	-0.25%
2019/08/02	139	8.49	0	0.00	8.48	139	2,406	5.78%	大買/鉅額交易
2019/07/29	0.9	8.85	0	0.00	8.88	0.9	2,376	0.04%
2019/07/17	0	0.00	0.5	8.95	9.00	-0.5	1,826	-0.03%
2019/07/02	4	8.25	0	0.00	8.20	4	1,536	0.26%
2019/06/20	0	0.00	0.5	8.22	8.25	-0.5	1,595	-0.03%
2019/06/18	0	0.00	2	8.09	8.11	-2	1,583	-0.13%
2019/04/19	0	0.00	5	8.88	8.89	-5	1,700	-0.29%
2019/03/26	0	0.00	1	8.66	8.63	-1	1,731	-0.06%
2019/01/28	0	0.00	1	9.00	8.99	-1	2,422	-0.04%
2019/01/15	0	0.00	1	8.74	8.75	-1	2,710	-0.04%
2019/01/11	1	8.90	0	0.00	8.87	1	2,913	0.03%
2018/12/04	0	0.00	4	9.08	9.06	-4	2,838	-0.14%
2018/11/28	0	0.00	3	9.15	9.19	-3	2,597	-0.12%
2018/11/27	1	8.70	5	8.78	9.00	-4	2,525	-0.16%
2018/11/06	0	0.00	2	8.38	8.38	-2	2,614	-0.08%
2018/10/19	3	8.77	0	0.00	8.72	3	2,364	0.13%
2018/10/17	0	0.00	5	7.57	7.61	-5	2,183	-0.23%
2018/10/16	5	7.64	0	0.00	7.47	5	2,206	0.23%
2018/10/11	104	7.79	0	0.00	7.58	104	2,146	4.84%	大買/鉅額交易
2018/10/05	2	8.39	0	0.00	8.45	2	2,080	0.10%
2018/10/04	100	8.55	0	0.00	8.51	100	2,074	4.82%
2018/09/12	2	8.55	0	0.00	8.55	2	2,468	0.08%
2018/08/31	0	0.00	0.4	8.81	8.84	-0.4	2,925	-0.01%
2018/08/02	0	0.00	0.4	9.10	9.13	-0.4	4,165	-0.01%
2018/08/01	0	0.00	6	9.25	9.28	-6	4,198	-0.14%
2018/07/31	0	0.00	20	9.13	9.18	-20	4,209	-0.48%
2018/07/25	0.1	9.18	0	0.00	9.23	0.1	4,403	0.00%
2018/07/23	0	0.00	1	9.16	9.11	-1	4,512	-0.02%
2018/07/16	0	0.00	0	8.92	8.97	0	4,531	0.00%
2018/07/13	1	9.00	0	0.00	8.97	1	4,552	0.02%
2018/07/02	0	0.00	0.5	9.05	9.10	-0.5	4,596	-0.01%
2018/06/27	100	9.00	13	9.10	8.98	87	4,560	1.91%
2018/06/19	0	0.00	1	9.77	9.78	-1	4,407	-0.02%
2018/06/13	13	9.91	0	0.00	9.79	13	4,379	0.30%
2018/06/12	0	0.00	1	9.76	9.88	-1	4,309	-0.02%
2018/06/07	0	0.00	0	9.61	9.66	0	4,138	0.00%
2018/06/06	0	0.00	1	9.45	9.45	-1	4,193	-0.02%
2018/06/04	0	0.00	57	9.41	9.42	-57	4,124	-1.38%
2018/05/31	2	9.45	0	0.00	9.49	2	4,053	0.05%
2018/05/29	2	9.49	0	0.00	9.48	2	4,162	0.05%
2018/05/28	0	0.00	2	9.68	9.75	-2	4,399	-0.05%
2018/05/17	0	0.00	19	9.42	9.29	-19	4,805	-0.40%
2018/05/14	18	9.55	7	9.64	9.61	11	5,161	0.21%
2018/05/10	0	0.00	6	10.40	10.35	-6	4,924	-0.12%
2018/05/07	4	10.55	3	10.50	10.40	1	4,948	0.02%
2018/04/27	1	9.99	0	0.00	10.05	1	4,992	0.02%
2018/04/26	1	10.10	6	10.20	10.05	-5	5,030	-0.10%
2018/04/25	8	10.08	0	0.00	10.05	8	5,063	0.16%
2018/04/23	1	10.35	0	0.00	10.20	1	5,179	0.02%
2018/04/19	1	10.40	1	10.50	10.45	0	5,241	0.00%
2018/04/18	6	10.35	0	0.00	10.35	6	5,258	0.11%
2018/04/17	1	10.40	1	10.40	10.35	0	5,361	0.00%
2018/04/13	1	10.60	2	10.60	10.60	-1	5,521	-0.02%
2018/03/26	0	0.00	5	10.40	10.35	-5	7,685	-0.07%
2018/03/23	6	10.44	0	0.00	10.40	6	7,683	0.08%
2018/03/22	1	10.75	0	0.00	10.70	1	7,646	0.01%
2018/03/19	0	0.00	23	10.95	10.95	-23	7,698	-0.30%
2018/03/14	4	10.95	0	0.00	10.95	4	7,727	0.05%
2018/03/12	0	0.00	0.1	11.10	11.20	-0.1	7,844	0.00%
2018/03/08	0	0.00	1	10.75	10.65	-1	7,904	-0.01%
2018/03/02	0	11.05	0	0.00	11.05	0	8,747	0.00%
2018/03/01	0	0.00	12	10.87	11.30	-12	8,897	-0.13%
2018/02/23	0	0.00	1	10.20	10.15	-1	8,441	-0.01%
2018/02/21	20	10.15	0	0.00	10.15	20	8,486	0.24%
2018/02/08	11	10.34	0	0.00	10.20	11	8,147	0.14%
2018/02/07	4	10.70	0	0.00	10.55	4	8,001	0.05%
2018/02/06	2	10.95	41	10.44	10.60	-39	7,923	-0.49%
2018/02/05	11	11.30	0	0.00	11.40	11	7,757	0.14%
2018/02/01	0	0.00	23	11.70	11.65	-23	7,973	-0.29%
2018/01/31	2	11.50	0	0.00	11.60	2	7,987	0.03%
2018/01/30	1	11.60	0	0.00	11.60	1	7,993	0.01%
2018/01/23	8	11.64	160	11.73	11.60	-152	8,132	-1.87%	大賣/鉅額交易
2018/01/19	2	11.85	0	0.00	11.80	2	8,295	0.02%
2018/01/08	50	12.27	0	0.00	12.35	50	8,440	0.59%
2018/01/05	110	12.40	0	0.00	12.30	110	8,333	1.32%	大買/鉅額交易
2018/01/03	1	12.15	6	12.35	12.15	-5	8,162	-0.06%
2018/01/02	8	12.04	7	12.13	12.40	1	8,047	0.01%