陽明 (2609)-大昌-新竹券商分點個股進出

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
77.2
漲跌
▼2.3
漲幅
-2.89%
成交量
43,248張
產業
上市航運類股
3480人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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	54	80.23	1.6	80.24	79.50	52.4	66,688	0.08%
2024/05/27	39.6	75.88	58	74.98	78.30	-18.4	66,564	-0.03%
2024/05/24	16	73.42	5	72.80	73.50	11	66,061	0.02%
2024/05/23	5	71.70	79	71.68	71.30	-74	65,927	-0.11%
2024/05/22	0	0.00	32	71.39	72.00	-32	66,285	-0.05%
2024/05/21	5	71.14	2.2	70.92	71.40	2.8	67,030	0.00%
2024/05/20	21	71.88	2	72.40	72.50	19	67,811	0.03%
2024/05/17	38	72.68	15	71.64	71.00	23	67,821	0.03%
2024/05/16	99	73.33	40.2	73.45	74.10	58.8	67,308	0.09%
2024/05/15	36	70.59	41	71.20	71.40	-5	62,532	-0.01%
2024/05/14	167	71.13	144	71.05	71.30	23	59,266	0.04%	大買/大賣/
2024/05/13	40	65.79	111	66.34	66.60	-71	51,583	-0.14%	大賣/
2024/05/10	80	58.40	67	58.83	60.60	13	47,517	0.03%
2024/05/09	66	54.19	53	54.79	55.10	13	41,522	0.03%
2024/05/08	12	52.83	20	53.09	52.20	-8	38,724	-0.02%
2024/05/07	17	51.79	66	52.21	52.50	-49	37,648	-0.13%
2024/05/06	13	50.52	7	50.80	50.60	6	36,577	0.02%
2024/05/03	19	50.59	5	50.82	50.40	14	36,422	0.04%
2024/05/02	37	52.16	13	52.18	51.30	24	35,869	0.07%
2024/04/30	51	52.23	37	51.75	52.20	14	34,907	0.04%
2024/04/29	23	53.98	11.2	53.79	52.90	11.8	34,260	0.03%
2024/04/26	13	49.87	40	50.19	51.80	-27	31,859	-0.08%
2024/04/25	2	46.45	4	46.73	47.10	-2	28,881	-0.01%
2024/04/24	3.3	46.43	14	46.59	46.70	-10.7	29,490	-0.04%
2024/04/23	5	45.40	8	45.74	45.85	-3	30,084	-0.01%
2024/04/22	11	46.41	12	46.75	45.60	-1	31,047	0.00%
2024/04/19	7	45.47	18	44.93	45.15	-11	31,099	-0.04%
2024/04/18	5	43.87	7	43.94	43.80	-2	31,794	-0.01%
2024/04/17	3	44.02	10	44.07	43.95	-7	32,544	-0.02%
2024/04/16	7	44.49	3	44.23	43.80	4	35,643	0.01%
2024/04/15	5	44.99	6	45.13	45.20	-1	38,172	0.00%
2024/04/12	5	45.00	3	45.25	45.20	2	39,648	0.01%
2024/04/11	3	45.03	7	44.97	45.00	-4	42,860	-0.01%
2024/04/10	8	44.88	4	45.24	44.40	4	47,471	0.01%
2024/04/09	4	45.00	4	45.28	44.95	0	49,252	0.00%
2024/04/08	2	43.70	8	44.35	45.10	-6	51,653	-0.01%
2024/04/03	2.3	43.95	4	44.16	43.80	-1.7	51,965	0.00%
2024/04/02	1	44.20	2	44.40	44.45	-1	52,810	0.00%
2024/04/01	3	44.42	27	44.35	44.30	-24	54,419	-0.04%
2024/03/29	0.3	44.35	2	44.30	44.40	-1.8	57,040	0.00%
2024/03/28	3	44.18	1	44.40	44.10	2	61,145	0.00%
2024/03/27	5.5	44.19	3	44.33	44.15	2.5	66,969	0.00%
2024/03/26	13.1	44.88	311	44.85	44.15	-297.9	72,282	-0.41%	大賣/鉅額交易
2024/03/25	153	45.65	5	45.47	45.60	148	74,413	0.20%	大買/鉅額交易
2024/03/22	10.5	45.34	1	45.80	45.15	9.5	78,776	0.01%
2024/03/21	167	46.16	10	46.06	45.45	157	82,392	0.19%	大買/鉅額交易
2024/03/20	2.1	44.96	8	45.04	44.95	-5.9	82,759	-0.01%
2024/03/19	7	45.48	6	45.58	45.30	1	82,606	0.00%
2024/03/18	8.2	45.06	0	0.00	45.15	8.2	82,626	0.01%
2024/03/15	3.4	46.57	4	46.31	46.50	-0.6	82,622	0.00%
2024/03/14	1	47.95	0	0.00	47.75	1	81,884	0.00%
2024/03/13	1	48.65	6	49.17	48.70	-5	81,628	-0.01%
2024/03/12	1	48.50	3	48.95	48.95	-2	81,399	0.00%
2024/03/11	0	0.00	12	48.52	48.60	-12	81,293	-0.01%
2024/03/08	11	48.53	8	48.06	47.55	3	81,533	0.00%
2024/03/07	6	48.33	52	48.21	48.00	-46	81,653	-0.06%
2024/03/06	4	48.21	0	0.00	48.00	4	81,835	0.00%
2024/03/05	8	49.08	2	49.20	48.60	6	81,797	0.01%
2024/03/04	14	48.41	6	48.86	48.90	8	81,501	0.01%
2024/03/01	14	49.29	1	49.10	49.15	13	81,079	0.02%
2024/02/29	55	49.87	27	49.57	49.85	28	80,766	0.03%
2024/02/27	19	48.86	10	49.05	48.55	9	80,194	0.01%
2024/02/26	12.5	48.86	5	49.26	48.70	7.5	79,816	0.01%
2024/02/23	20	49.40	8	49.53	49.10	12	79,548	0.02%
2024/02/22	8	49.66	13	49.69	49.95	-5	79,046	-0.01%
2024/02/21	6	48.85	17	49.03	48.35	-11	77,991	-0.01%
2024/02/20	2	47.23	7	47.70	48.15	-5	76,991	-0.01%
2024/02/19	4	46.71	2	47.03	46.90	2	76,623	0.00%
2024/02/16	12	47.25	2	47.68	46.90	10	76,622	0.01%
2024/02/15	4	46.11	4	46.10	46.65	0	76,927	0.00%
2024/02/05	1	47.40	3	47.55	47.30	-2	76,416	0.00%
2024/02/02	5	48.16	0	0.00	47.75	5	76,221	0.01%
2024/02/01	3	48.97	8	48.73	49.15	-5	75,807	-0.01%
2024/01/31	9	48.72	10	48.37	47.85	-1	75,447	0.00%
2024/01/30	1	48.70	0	0.00	48.50	1	75,144	0.00%
2024/01/29	53	48.76	5	48.86	48.80	48	75,025	0.06%
2024/01/26	4	48.91	1	49.70	48.90	3	74,848	0.00%
2024/01/25	5	49.42	25	49.38	49.25	-20	74,575	-0.03%
2024/01/24	4	49.95	16	50.13	49.80	-12	74,259	-0.02%
2024/01/23	16	50.29	8	50.41	49.45	8	73,968	0.01%
2024/01/22	11	49.35	9	49.34	49.80	2	73,435	0.00%
2024/01/19	9	50.52	233	51.00	50.90	-224	72,698	-0.31%	大賣/鉅額交易
2024/01/18	221	50.61	18	50.73	51.30	203	72,119	0.28%	大買/鉅額交易
2024/01/17	13	50.43	10	51.00	49.75	3	71,254	0.00%
2024/01/16	32	51.30	16	51.74	51.10	16	70,167	0.02%
2024/01/15	21	52.47	20	52.85	52.20	1	69,052	0.00%
2024/01/12	18	51.09	32	51.38	51.80	-14	68,101	-0.02%
2024/01/11	11	49.31	8	49.36	49.30	3	66,573	0.00%
2024/01/10	31	49.45	17	49.07	48.80	14	65,947	0.02%
2024/01/09	36	51.94	10	52.67	51.70	26	62,747	0.04%
2024/01/08	28	57.29	10	57.70	56.50	18	59,929	0.03%
2024/01/05	27	57.89	39	57.89	58.00	-12	58,241	-0.02%
2024/01/04	27	57.14	46	56.96	57.30	-19	54,924	-0.03%
2024/01/03	20	54.28	26	54.22	54.00	-6	50,539	-0.01%
2024/01/02	20	53.90	19	53.98	53.00	1	48,572	0.00%
2023/12/29	12	51.60	1	51.70	51.30	11	46,003	0.02%
2023/12/28	14	51.80	15	51.89	51.90	-1	45,551	0.00%
2023/12/27	28	53.38	27	53.43	52.60	1	44,588	0.00%
2023/12/26	72	51.84	66	52.50	52.00	6	43,061	0.01%
2023/12/25	36	52.49	14	53.41	51.80	22	40,417	0.05%
2023/12/22	28	56.94	70	56.91	57.50	-42	36,363	-0.12%
2023/12/21	88	51.96	169	53.58	55.40	-81	30,431	-0.27%	大賣/
2023/12/20	32	49.54	25	49.87	50.40	7	25,050	0.03%
2023/12/19	23	49.38	39	49.25	49.30	-16	22,532	-0.07%
2023/12/18	45	46.92	49	47.28	47.85	-4	18,279	-0.02%
2023/12/15	43	43.68	6	43.95	44.25	37	14,910	0.25%
2023/12/14	1	42.70	4	43.15	42.75	-3	14,410	-0.02%
2023/12/13	1	43.50	0	0.00	43.20	1	14,666	0.01%
2023/12/12	10	44.32	8	44.61	44.00	2	16,436	0.01%
2023/12/11	6	44.13	5	44.48	44.00	1	16,360	0.01%
2023/12/08	8	43.79	10	44.02	44.00	-2	16,264	-0.01%
2023/12/07	10	44.10	1.1	44.60	43.70	8.9	16,227	0.05%
2023/12/06	6	44.48	4	44.64	44.65	2	16,207	0.01%
2023/12/05	6	44.53	13	44.70	44.85	-7	16,069	-0.04%
2023/12/04	6	44.83	10	44.80	45.15	-4	15,536	-0.03%
2023/12/01	6	43.13	10	42.90	43.30	-4	14,717	-0.03%
2023/11/30	4	42.11	0	0.00	42.00	4	14,382	0.03%
2023/11/29	3	42.48	1	42.55	42.55	2	14,303	0.01%
2023/11/28	3	42.45	6	42.43	42.65	-3	14,280	-0.02%
2023/11/27	1	41.80	1	42.00	42.00	0	14,187	0.00%
2023/11/22	6	41.73	7	41.86	41.55	-1	14,285	-0.01%
2023/11/20	1	41.71	4	41.83	42.00	-3	14,564	-0.02%
2023/11/17	4	41.86	0	0.00	41.80	4	14,695	0.03%
2023/11/16	2	41.85	1	42.15	42.15	1	14,689	0.01%
2023/11/15	5	41.48	9	41.86	42.10	-4	14,752	-0.03%
2023/11/14	12	42.06	7	42.44	41.50	5	15,292	0.03%
2023/11/13	1	41.55	1	41.90	41.45	0	15,000	0.00%
2023/11/10	2	41.40	1	41.50	41.30	1	15,307	0.01%
2023/11/09	1	41.95	1	41.95	41.85	0	15,399	0.00%
2023/11/08	4.1	42.10	1	42.40	41.90	3.1	15,698	0.02%
2023/11/07	2	42.10	1	42.35	42.25	1	15,767	0.01%
2023/11/06	5	42.25	3	42.38	42.30	2	15,975	0.01%
2023/11/03	1	43.05	4	43.16	43.25	-3	15,983	-0.02%
2023/11/02	5	42.54	2	42.60	42.65	3	16,076	0.02%
2023/11/01	2	42.18	1	42.50	42.10	1	16,408	0.01%
2023/10/31	5	42.58	0	0.00	42.10	5	16,745	0.03%
2023/10/30	5	43.03	11	43.19	43.25	-6	16,865	-0.04%
2023/10/27	1	42.70	3	42.80	43.00	-2	16,907	-0.01%
2023/10/26	2	42.23	2	42.45	42.45	0	17,389	0.00%
2023/10/25	0	0.00	1	42.15	42.30	-1	17,925	-0.01%
2023/10/23	1	42.30	0	0.00	41.95	1	18,667	0.01%
2023/10/19	1	42.55	4	42.81	42.70	-3	19,136	-0.02%
2023/10/18	4	42.01	5	42.36	42.30	-1	19,637	-0.01%
2023/10/17	1	42.35	4	42.30	42.25	-3	20,006	-0.01%
2023/10/16	1	41.90	0	0.00	42.40	1	20,676	0.00%
2023/10/13	2	42.63	1	42.90	42.55	1	21,410	0.00%
2023/10/12	1	43.05	0	0.00	43.10	1	21,726	0.00%
2023/10/11	2	42.73	0	0.00	42.55	2	22,300	0.01%
2023/10/06	2	45.20	2	45.43	45.00	0	23,265	0.00%
2023/10/05	4	45.01	3	45.10	44.90	1	24,382	0.00%
2023/10/04	1	44.00	0	0.00	44.55	1	24,984	0.00%
2023/10/02	4	44.80	1	44.75	44.45	3	26,366	0.01%
2023/09/28	4	45.70	9	45.81	45.45	-5	27,236	-0.02%
2023/09/27	3	46.10	2	46.40	45.90	1	30,489	0.00%
2023/09/26	1	45.50	1	46.20	45.95	0	33,006	0.00%
2023/09/25	0	0.00	2	45.53	45.95	-2	37,459	-0.01%
2023/09/22	1	45.75	2	45.90	45.80	-1	39,241	0.00%
2023/09/21	1	45.80	4	45.88	45.60	-3	39,654	-0.01%
2023/09/20	6	46.45	5	46.56	46.30	1	39,877	0.00%
2023/09/19	8	45.64	17	45.94	45.85	-9	39,695	-0.02%
2023/09/18	9	45.76	14	45.99	45.50	-5	39,773	-0.01%
2023/09/15	19	46.41	4	46.54	46.45	15	39,977	0.04%
2023/09/14	12	44.31	7	44.11	44.60	5	38,125	0.01%
2023/09/12	0	0.00	13	42.93	43.10	-13	38,359	-0.03%
2023/09/11	3	42.65	3	42.82	42.50	0	38,623	0.00%
2023/09/06	1	42.65	0	0.00	42.60	1	39,193	0.00%
2023/09/05	2	43.13	0	0.00	43.30	2	39,357	0.01%
2023/09/04	1	42.10	16	42.56	42.90	-15	39,782	-0.04%
2023/09/01	4	42.49	1	42.50	42.10	3	39,716	0.01%
2023/08/31	2	42.50	2	42.70	42.25	0	39,828	0.00%
2023/08/30	5	42.31	3	42.48	42.25	2	39,936	0.01%
2023/08/29	1	42.40	15	42.34	42.50	-14	40,016	-0.03%
2023/08/28	0	0.00	7	42.03	42.00	-7	40,157	-0.02%
2023/08/25	0	0.00	0.1	42.30	42.05	-0.1	40,320	0.00%
2023/08/24	6	42.28	4	42.45	41.95	2	40,373	0.00%
2023/08/23	4	43.21	1	43.80	42.95	3	40,250	0.01%
2023/08/22	0	0.00	2	43.38	43.30	-2	40,211	0.00%
2023/08/21	2	43.13	2	43.58	43.10	0	40,225	0.00%
2023/08/18	4	44.24	11	44.45	43.90	-7	40,110	-0.02%
2023/08/17	2	41.85	7	41.69	42.55	-5	39,468	-0.01%
2023/08/16	6	42.38	5	42.44	42.05	1	39,345	0.00%
2023/08/15	8	43.71	0	0.00	43.60	8	39,023	0.02%
2023/08/14	11	44.12	16	44.14	44.05	-5	38,934	-0.01%
2023/08/11	2	45.25	1	45.50	45.30	1	38,727	0.00%
2023/08/10	3	45.48	2	45.85	45.50	1	38,714	0.00%
2023/08/09	2	45.98	0	0.00	46.00	2	38,759	0.01%
2023/08/04	1	46.95	2	46.95	47.15	-1	38,682	0.00%
2023/08/02	3.1	46.50	0	0.00	46.45	3.1	38,518	0.01%
2023/07/31	11	47.04	12	47.61	46.50	-1	38,652	0.00%
2023/07/28	12	47.43	20	47.78	47.75	-8	38,349	-0.02%
2023/07/27	11	46.92	15	47.32	46.90	-4	38,170	-0.01%
2023/07/26	4	46.66	7	46.79	46.90	-3	38,213	-0.01%
2023/07/25	4	45.69	0	0.00	45.60	4	38,023	0.01%
2023/07/24	11	46.20	0	0.00	45.75	11	38,172	0.03%
2023/07/21	22	47.43	1	47.70	47.35	21	38,225	0.05%
2023/07/20	3	47.85	4.3	47.58	48.40	-1.3	37,923	0.00%
2023/07/19	2	46.75	6	46.60	46.80	-4	37,424	-0.01%
2023/07/18	8	46.44	8	45.95	46.30	0	37,107	0.00%
2023/07/17	1	45.05	8	45.19	45.05	-7	36,551	-0.02%
2023/07/14	10	45.06	9	45.10	44.60	1	36,353	0.00%
2023/07/13	23	44.83	11	44.48	44.00	12	36,109	0.03%
2023/07/12	8	47.51	10	47.27	46.25	-2	35,144	-0.01%
2023/07/11	24	48.75	13	48.50	48.40	11	34,359	0.03%
2023/07/10	6	49.66	14	49.48	48.85	-8	33,858	-0.02%
2023/07/07	8	50.73	6	50.77	50.60	2	33,170	0.01%
2023/07/06	98.2	51.11	8	51.29	51.00	90.2	32,733	0.28%
2023/07/05	74.7	52.33	55	51.95	51.70	19.7	32,089	0.06%
2023/07/04	36	54.05	76	54.10	54.20	-40	29,285	-0.14%
2023/07/03	78	68.48	141.8	67.30	69.30	-63.8	26,890	-0.24%	大賣/
2023/06/30	16	62.77	30	62.25	63.00	-14	22,631	-0.06%
2023/06/29	12	59.99	31	60.26	60.10	-19	20,969	-0.09%
2023/06/28	19.5	60.79	2	61.45	60.70	17.5	20,607	0.08%
2023/06/27	13	61.38	10	61.57	61.10	3	20,361	0.01%
2023/06/26	4.1	61.45	4	61.78	61.10	0.1	20,295	0.00%
2023/06/21	14	62.16	0	0.00	61.50	14	20,189	0.07%
2023/06/20	5	63.34	0	0.00	63.20	5	19,866	0.03%
2023/06/19	8	63.75	4	64.05	63.50	4	19,802	0.02%
2023/06/16	2	64.70	90	64.29	64.80	-88	19,725	-0.45%
2023/06/15	13	64.03	23	63.94	64.10	-10	19,599	-0.05%
2023/06/14	84	64.18	13	64.06	64.30	71	19,652	0.36%
2023/06/13	4	63.10	3.5	63.24	63.20	0.5	20,100	0.00%
2023/06/12	1	62.20	2	62.55	63.00	-1	21,149	0.00%
2023/06/09	2.2	62.48	2	62.90	62.90	0.2	22,330	0.00%
2023/06/08	3	62.73	17	62.64	62.60	-14	23,461	-0.06%
2023/06/07	2	61.55	2	61.90	61.70	0	26,858	0.00%
2023/06/06	6	61.47	3	61.60	61.70	3	27,226	0.01%
2023/06/05	5.5	60.95	1	61.60	60.90	4.5	27,587	0.02%
2023/06/02	4	61.35	4	61.75	61.50	0	27,811	0.00%
2023/06/01	2	60.45	4	61.40	61.40	-2	28,459	-0.01%
2023/05/31	8	61.13	10	61.65	60.80	-2	29,434	-0.01%
2023/05/30	3	61.40	1	61.60	61.30	2	29,898	0.01%
2023/05/29	0	0.00	8	62.03	62.00	-8	30,085	-0.03%
2023/05/26	1	60.90	0	0.00	61.30	1	30,598	0.00%
2023/05/25	14	61.24	0	0.00	61.10	14	31,159	0.04%
2023/05/23	10	61.80	1	61.80	61.70	9	32,291	0.03%
2023/05/22	100	61.40	14	61.84	62.10	86	32,291	0.27%
2023/05/19	1	61.20	0	0.00	61.30	1	32,218	0.00%
2023/05/18	0	0.00	7	61.59	61.30	-7	32,251	-0.02%
2023/05/17	1	61.40	2	61.50	61.20	-1	32,327	0.00%
2023/05/16	3	60.90	1	61.40	60.90	2	32,444	0.01%
2023/05/15	3	59.60	8	60.78	61.20	-5	32,668	-0.02%
2023/05/12	3	60.43	0	0.00	60.20	3	32,769	0.01%
2023/05/11	19	60.75	10	60.54	60.10	9	32,791	0.03%
2023/05/10	0	0.00	21	61.25	61.60	-21	32,647	-0.06%
2023/05/09	10	60.57	2	60.55	60.30	8	32,509	0.02%
2023/05/08	5	60.66	7	60.54	60.50	-2	32,727	-0.01%
2023/05/05	12	61.07	0	0.00	61.20	12	33,125	0.04%
2023/05/04	2	60.85	1	60.80	60.80	1	33,362	0.00%
2023/05/03	18	60.85	1	60.70	60.70	17	33,379	0.05%
2023/05/02	8	61.74	51	61.42	61.90	-43	33,340	-0.13%
2023/04/28	3	62.83	57	62.74	63.10	-54	33,450	-0.16%
2023/04/27	14	61.71	4	62.03	61.70	10	33,449	0.03%
2023/04/26	16	62.58	0	0.00	62.40	16	33,449	0.05%
2023/04/25	15	64.27	2	64.10	63.70	13	33,282	0.04%
2023/04/24	0	0.00	4	64.78	64.70	-4	33,348	-0.01%
2023/04/21	18	65.63	0	0.00	64.90	18	33,497	0.05%
2023/04/20	5	66.66	8	66.99	66.40	-3	33,407	-0.01%
2023/04/19	7	66.00	4	65.93	66.00	3	33,575	0.01%
2023/04/18	17	67.05	7	67.80	66.40	10	33,590	0.03%
2023/04/17	4	67.58	11	67.69	67.70	-7	33,504	-0.02%
2023/04/14	6	66.55	9	67.02	66.80	-3	33,500	-0.01%
2023/04/13	10	66.28	2	66.65	66.30	8	33,627	0.02%
2023/04/12	2	66.05	4	66.33	66.40	-2	33,872	-0.01%
2023/04/11	14	65.71	2	66.05	65.60	12	33,885	0.04%
2023/04/10	16	65.70	4	66.35	65.70	12	34,120	0.04%
2023/04/07	3	65.57	10	65.17	65.60	-7	34,136	-0.02%
2023/04/06	4	64.60	9	64.14	64.00	-5	34,381	-0.01%
2023/03/31	3	64.17	26	63.80	64.30	-23	34,969	-0.07%
2023/03/30	6	63.45	0	0.00	63.30	6	37,128	0.02%
2023/03/29	5	63.78	0	0.00	63.50	5	38,375	0.01%
2023/03/28	4	64.23	11	64.54	64.00	-7	39,630	-0.02%
2023/03/27	3	63.77	9	64.01	64.20	-6	41,065	-0.01%
2023/03/23	16	64.56	41.1	64.20	64.10	-25.1	43,772	-0.06%
2023/03/22	5	65.44	4	65.55	65.30	1	43,827	0.00%
2023/03/21	11	65.33	2	66.30	65.10	9	44,274	0.02%
2023/03/20	2	65.95	4	66.12	65.80	-2	44,251	0.00%
2023/03/17	1	65.10	1	65.60	65.40	0	44,367	0.00%
2023/03/16	19	65.30	15	66.02	64.70	4	44,186	0.01%
2023/03/15	16	67.29	11.7	68.22	66.50	4.3	43,768	0.01%
2023/03/14	30	67.28	28	68.02	67.50	2	43,133	0.00%
2023/03/13	16	69.08	14	69.14	69.10	2	42,354	0.00%
2023/03/10	51.6	69.18	149	67.48	68.70	-97.4	41,250	-0.24%	大賣/
2023/03/09	6	66.72	9	66.96	67.00	-3	38,207	-0.01%
2023/03/08	26.5	66.49	7	66.53	66.30	19.5	38,303	0.05%
2023/03/07	108	67.19	5	67.22	67.40	103	38,327	0.27%	大買/鉅額交易
2023/03/06	6	67.13	84	66.94	67.50	-78	38,351	-0.20%
2023/03/03	90	65.83	9	66.76	67.10	81	38,223	0.21%
2023/03/02	0	0.00	10	64.91	65.60	-10	37,646	-0.03%
2023/03/01	5	63.80	3	64.03	63.80	2	37,249	0.01%
2023/02/24	9	64.34	16	64.72	64.60	-7	37,154	-0.02%
2023/02/23	13	64.18	11	64.24	64.30	2	36,786	0.01%
2023/02/22	8	62.90	27	63.18	62.60	-19	36,541	-0.05%
2023/02/21	10	61.80	12	61.59	62.80	-2	36,156	-0.01%
2023/02/20	4	60.25	9	60.41	60.50	-5	36,047	-0.01%
2023/02/17	4	59.75	6	59.83	59.80	-2	36,564	-0.01%
2023/02/16	4	60.23	3	60.30	60.30	1	37,101	0.00%
2023/02/15	10	60.08	1	60.80	60.00	9	38,017	0.02%
2023/02/14	1	59.70	6	60.53	60.70	-5	38,376	-0.01%
2023/02/13	16	58.90	14	59.09	59.00	2	38,820	0.01%
2023/02/10	7	60.80	8	60.68	60.60	-1	39,575	0.00%
2023/02/09	0	0.00	2	61.90	61.70	-2	39,863	-0.01%
2023/02/08	2	61.80	0	0.00	61.80	2	40,532	0.00%
2023/02/07	4	61.73	1	61.60	61.70	3	40,938	0.01%
2023/02/06	11	61.95	3	62.20	61.70	8	41,610	0.02%
2023/02/03	8.5	63.95	9	64.41	63.60	-0.5	41,807	0.00%
2023/02/02	3	63.20	9	63.22	63.50	-6	41,682	-0.01%
2023/02/01	14	62.70	13	62.49	62.40	1	41,946	0.00%
2023/01/31	2	61.80	12	62.17	62.50	-10	42,304	-0.02%
2023/01/30	3	61.43	0	0.00	61.30	3	42,519	0.01%
2023/01/17	2	62.00	7	61.91	62.00	-5	42,507	-0.01%
2023/01/16	8	61.04	0	0.00	61.10	8	42,923	0.02%
2023/01/13	3	61.97	4	62.30	61.90	-1	42,948	0.00%
2023/01/12	14	62.58	7	62.24	62.00	7	43,652	0.02%
2023/01/11	4	63.60	8	63.68	63.20	-4	43,990	-0.01%
2023/01/10	5	63.10	4	63.50	62.90	1	44,451	0.00%
2023/01/09	14	63.11	9	63.46	63.30	5	45,826	0.01%
2023/01/06	16	63.48	13	63.77	63.60	3	46,392	0.01%
2023/01/05	4	63.98	4	64.38	63.70	0	46,811	0.00%
2023/01/04	3	63.93	1	64.40	63.50	2	47,306	0.00%
2023/01/03	33	65.13	26	64.80	64.60	7	47,512	0.01%
2022/12/30	9	65.56	28	65.65	65.50	-19	47,447	-0.04%
2022/12/29	20	64.55	7	64.39	64.80	13	47,766	0.03%
2022/12/28	9	64.30	3	64.73	63.90	6	48,395	0.01%
2022/12/27	9	65.46	9	65.73	65.10	0	48,879	0.00%
2022/12/26	10	65.37	54	65.61	65.00	-44	49,611	-0.09%
2022/12/23	6	66.92	3	67.07	67.30	3	49,849	0.01%
2022/12/22	41	67.85	54.2	67.81	68.00	-13.2	49,962	-0.03%
2022/12/21	24	65.42	18.2	65.61	65.70	5.8	48,536	0.01%
2022/12/20	39.2	65.14	39.2	64.55	63.90	0.1	48,045	0.00%
2022/12/19	71	65.86	18	65.62	64.30	53	48,056	0.11%
2022/12/16	24	64.72	43.1	65.05	65.30	-19.1	47,130	-0.04%
2022/12/15	36	62.81	46	62.79	62.80	-10	45,315	-0.02%
2022/12/14	11	62.01	4	62.05	62.00	7	46,068	0.02%
2022/12/13	8	62.73	19	62.87	63.20	-11	46,340	-0.02%
2022/12/12	16	62.09	16	62.26	61.80	0	46,966	0.00%
2022/12/09	21	62.05	20	62.05	62.80	1	47,494	0.00%
2022/12/08	5	60.84	6	61.03	61.00	-1	47,928	0.00%
2022/12/07	19	61.21	18	61.33	60.90	1	48,316	0.00%
2022/12/06	21	62.88	11	61.91	61.70	10	48,303	0.02%
2022/12/05	12	64.36	12.1	64.26	63.80	-0.1	48,689	0.00%
2022/12/02	16	64.91	21	64.88	64.80	-5	49,137	-0.01%
2022/12/01	59	66.75	40	65.70	65.40	19	49,641	0.04%
2022/11/30	27	65.47	9	65.80	66.10	18	49,206	0.04%
2022/11/29	9.1	64.52	26	63.98	65.10	-16.9	49,503	-0.03%
2022/11/28	17	63.82	9	63.98	63.50	8	50,617	0.02%
2022/11/25	30	65.41	48	65.23	64.90	-18	50,539	-0.04%
2022/11/24	6	64.58	6	63.90	64.60	0	50,633	0.00%
2022/11/23	1	62.50	10	62.67	62.50	-9	50,427	-0.02%
2022/11/22	5	61.30	4	62.00	61.70	1	50,768	0.00%
2022/11/21	10	62.19	47	61.87	61.40	-37	50,760	-0.07%
2022/11/18	14	63.84	3	64.07	63.00	11	50,662	0.02%
2022/11/17	2	64.45	4	64.95	64.80	-2	50,562	0.00%
2022/11/16	12.1	64.75	15	65.11	64.60	-2.9	50,600	-0.01%
2022/11/15	35	65.47	22	65.33	65.30	13	50,611	0.03%
2022/11/14	12	65.78	24	66.21	66.20	-12	50,242	-0.02%
2022/11/11	30	65.45	23	65.38	65.20	7	49,814	0.01%
2022/11/10	11	64.75	64	64.39	64.30	-53	49,247	-0.11%
2022/11/09	16	63.85	68	63.91	64.50	-52	49,377	-0.11%
2022/11/08	84	64.45	13	63.85	63.40	71	49,893	0.14%
2022/11/07	21	62.45	44	62.55	62.30	-23	49,150	-0.05%
2022/11/04	50	60.75	54	61.21	61.20	-4	48,969	-0.01%
2022/11/03	5	58.24	14	59.35	60.20	-9	48,969	-0.02%
2022/11/02	84	60.46	29	60.81	59.80	55	49,333	0.11%
2022/11/01	29	59.54	7	60.40	59.10	22	49,288	0.04%
2022/10/31	23	60.07	112.1	60.07	60.20	-89.1	49,669	-0.18%	大賣/
2022/10/28	22	61.12	1	61.40	60.60	21	49,591	0.04%
2022/10/27	21	61.75	23	62.18	63.20	-2	49,294	0.00%
2022/10/26	39	60.91	22	61.03	61.90	17	49,355	0.03%
2022/10/25	8	61.91	10	61.62	61.50	-2	49,192	0.00%
2022/10/24	118	63.31	16	62.91	62.10	102	49,952	0.20%	大買/鉅額交易
2022/10/21	6	61.17	7	61.51	61.00	-1	49,859	0.00%
2022/10/20	24	60.06	20	60.00	61.80	4	49,937	0.01%
2022/10/19	15	63.11	25	63.31	63.00	-10	49,334	-0.02%
2022/10/18	14	61.89	30	61.58	61.90	-16	49,242	-0.03%
2022/10/17	21	58.23	36	57.55	60.00	-15	49,301	-0.03%
2022/10/14	21	62.25	27	63.00	62.80	-6	48,372	-0.01%
2022/10/13	0	0.00	16	60.68	59.30	-16	48,140	-0.03%
2022/10/12	10	61.75	64	61.65	61.60	-54	48,515	-0.11%
2022/10/11	6	63.87	5	63.96	63.70	1	48,132	0.00%
2022/10/07	8	65.22	11	65.32	65.10	-3	48,274	-0.01%
2022/10/06	45	63.49	4	63.70	65.00	41	48,762	0.08%
2022/10/05	43	65.17	61	64.85	64.70	-18	48,742	-0.04%
2022/10/04	16.1	63.83	16	63.88	63.80	0.1	48,954	0.00%
2022/10/03	37	62.74	24	63.23	63.50	13	48,972	0.03%
2022/09/30	10	58.80	20.1	59.52	61.50	-10.1	49,276	-0.02%
2022/09/29	31	61.09	22.5	60.85	59.90	8.5	49,257	0.02%
2022/09/28	20	61.98	10	60.67	60.30	10	49,185	0.02%
2022/09/27	57	63.08	14.2	63.21	63.80	42.8	49,868	0.09%
2022/09/26	29	63.68	65	61.86	61.60	-36	50,080	-0.07%
2022/09/23	2	67.80	14	67.83	67.40	-12	50,087	-0.02%
2022/09/22	21	67.15	13	67.19	66.50	8	50,980	0.02%
2022/09/21	43	67.94	45.2	68.96	68.90	-2.2	52,291	0.00%
2022/09/20	61	69.32	12	69.56	68.50	49	53,657	0.09%
2022/09/19	78.1	70.01	171	69.90	68.00	-92.9	54,545	-0.17%	大賣/
2022/09/16	69	72.07	13	72.15	73.50	56	55,737	0.10%
2022/09/15	12	73.25	18.1	73.05	72.60	-6.1	57,078	-0.01%
2022/09/14	31	70.47	11	69.72	71.80	20	58,063	0.03%
2022/09/13	23	71.80	27	71.63	71.10	-4	58,936	-0.01%
2022/09/12	33	70.61	28.1	70.59	71.00	4.9	60,447	0.01%
2022/09/08	22	68.37	28	69.28	67.80	-6	60,618	-0.01%
2022/09/07	8	69.26	7	69.76	69.60	1	60,925	0.00%
2022/09/06	29	71.06	13	70.96	70.60	16	60,618	0.03%
2022/09/05	31	70.49	49.1	70.62	70.80	-18.1	60,842	-0.03%
2022/09/02	52	74.72	72	73.70	71.10	-20	60,915	-0.03%
2022/09/01	28	77.49	15	77.83	76.80	13	59,901	0.02%
2022/08/31	16.1	77.33	30	77.63	78.90	-13.9	60,664	-0.02%
2022/08/30	11	79.15	17	78.92	78.90	-6	61,022	-0.01%
2022/08/29	10	78.92	9	79.20	79.60	1	60,912	0.00%
2022/08/26	4.1	83.75	3	84.10	83.40	1.1	60,860	0.00%
2022/08/25	2	82.30	23	83.20	83.40	-21	60,824	-0.03%
2022/08/24	14.1	82.45	8	82.43	82.10	6.1	61,032	0.01%
2022/08/23	12	83.43	7	83.19	83.00	5	61,445	0.01%
2022/08/22	20.1	84.40	16	83.79	83.60	4.1	61,908	0.01%
2022/08/19	10	86.41	8	86.70	86.40	2	62,006	0.00%
2022/08/18	8	86.14	14	86.69	86.50	-6	62,392	-0.01%
2022/08/17	10.1	86.62	8	86.76	86.40	2.1	62,883	0.00%
2022/08/16	22	86.24	6	86.47	86.00	16	63,549	0.03%
2022/08/15	35	88.27	97	87.56	87.50	-62	65,024	-0.10%
2022/08/12	7	90.99	10	91.27	91.10	-3	64,330	0.00%
2022/08/11	17.1	91.39	9	91.76	91.00	8.1	64,799	0.01%
2022/08/10	19.6	92.27	2	92.40	91.10	17.6	64,739	0.03%
2022/08/09	14	91.49	14	92.28	93.30	0	64,922	0.00%
2022/08/08	14.5	89.58	9	90.06	91.10	5.5	65,189	0.01%
2022/08/05	32	89.61	70	89.90	90.50	-38	64,822	-0.06%
2022/08/04	7	86.03	20	86.78	87.50	-13	64,639	-0.02%
2022/08/03	16.1	87.37	2	87.90	87.00	14.1	64,774	0.02%
2022/08/02	47	87.66	28	87.41	87.50	19	65,237	0.03%
2022/08/01	19.1	89.51	6	89.63	90.00	13.1	65,706	0.02%
2022/07/29	28	89.28	51.5	89.20	89.60	-23.5	66,156	-0.04%
2022/07/28	49.2	87.70	37	86.84	86.50	12.2	66,003	0.02%
2022/07/27	17	87.48	23	87.83	88.20	-6	66,676	-0.01%
2022/07/26	13	86.18	33	86.70	86.70	-20	66,726	-0.03%
2022/07/25	37	87.50	21	86.93	86.90	16	67,735	0.02%
2022/07/22	31.6	88.58	29	89.04	89.50	2.6	67,498	0.00%
2022/07/21	48	88.07	30	88.00	88.30	18	67,386	0.03%
2022/07/20	21	87.53	14	87.44	86.60	7	67,091	0.01%
2022/07/19	50	87.11	73	87.47	87.80	-23	67,290	-0.03%
2022/07/18	33	86.48	28	85.84	85.60	5	67,138	0.01%
2022/07/15	31	86.19	15	86.46	86.00	16	67,442	0.02%
2022/07/14	33	85.25	41	86.22	87.50	-8	67,226	-0.01%
2022/07/13	15	85.15	14	85.04	83.90	1	66,766	0.00%
2022/07/12	39.1	83.32	9	83.29	82.10	30.1	66,490	0.05%
2022/07/11	12.4	87.44	40	87.94	88.20	-27.6	65,798	-0.04%
2022/07/08	67	86.37	46	86.31	86.50	21	65,521	0.03%
2022/07/07	4	81.93	33	82.41	83.20	-29	64,780	-0.04%
2022/07/06	27	81.50	34	81.49	80.30	-7	64,637	-0.01%
2022/07/05	161	81.61	33	80.52	82.10	128	64,396	0.20%	大買/鉅額交易
2022/07/04	23	78.30	105	77.71	78.20	-82	63,460	-0.13%	大賣/
2022/07/01	43	81.90	11	81.87	77.80	32	63,137	0.05%
2022/06/30	191	83.09	85	82.46	82.30	106	62,173	0.17%	大買/鉅額交易
2022/06/29	31	87.67	38	86.44	85.50	-7	61,324	-0.01%
2022/06/28	26	89.47	91	88.42	91.70	-65	59,592	-0.11%
2022/06/27	8	85.60	53	85.79	86.10	-45	57,684	-0.08%
2022/06/24	111.2	98.96	60	98.98	98.30	51.2	56,688	0.09%	大買/
2022/06/23	18	99.01	19.1	97.64	96.20	-1.1	55,115	0.00%
2022/06/22	26.2	104.85	25	104.86	101.00	1.2	54,660	0.00%
2022/06/21	55	110.24	38	110.30	109.50	17	53,484	0.03%
2022/06/20	40	113.80	25	111.54	111.50	15	52,638	0.03%
2022/06/17	20	117.58	11	117.73	119.50	9	51,241	0.02%
2022/06/16	18	121.36	8	119.75	117.00	10	51,178	0.02%
2022/06/15	31	123.13	7	123.64	122.00	24	51,700	0.05%
2022/06/14	4	120.50	39	120.23	123.50	-35	54,011	-0.06%
2022/06/13	12.5	122.24	9	121.17	120.50	3.5	58,139	0.01%
2022/06/10	16	125.10	11	125.95	126.00	5	62,125	0.01%
2022/06/09	25.1	126.60	30	126.97	126.50	-4.9	64,603	-0.01%
2022/06/08	37.5	129.61	56	128.99	130.00	-18.5	64,840	-0.03%
2022/06/07	9	127.00	13	127.23	127.00	-4	65,936	-0.01%
2022/06/06	19	127.61	9.2	127.55	126.50	9.8	68,012	0.01%
2022/06/02	5	125.40	10	126.10	126.50	-5	70,608	-0.01%
2022/06/01	9	125.72	10	126.05	126.00	-1	74,008	0.00%
2022/05/31	17	125.15	3	125.50	124.50	14	78,382	0.02%
2022/05/30	25	127.56	16	127.25	127.00	9	79,315	0.01%
2022/05/27	6	126.83	8	127.44	128.00	-2	79,731	0.00%
2022/05/26	7	127.00	5	126.70	125.50	2	80,643	0.00%
2022/05/25	26	125.96	10	126.70	127.00	16	81,062	0.02%
2022/05/24	26	127.23	45	126.58	125.00	-19	81,523	-0.02%
2022/05/23	29	123.33	48	124.52	127.00	-19	81,311	-0.02%
2022/05/20	6	118.17	13	117.46	117.50	-7	80,820	-0.01%
2022/05/19	11	113.55	9	114.22	115.00	2	81,893	0.00%
2022/05/18	3	117.33	2	117.75	117.50	1	82,686	0.00%
2022/05/17	48	117.22	40	117.13	116.50	8	82,835	0.01%
2022/05/16	20	120.00	15	119.60	119.00	5	82,318	0.01%
2022/05/13	22	123.41	15	123.73	123.50	7	81,633	0.01%
2022/05/12	11	122.99	6	122.75	121.00	5	82,357	0.01%
2022/05/11	9	125.28	4	125.88	124.00	5	82,420	0.01%
2022/05/10	11	125.64	10.3	125.71	127.50	0.7	82,463	0.00%
2022/05/09	18	127.80	21	126.81	126.00	-3	82,564	0.00%
2022/05/06	13.1	128.32	13	129.50	130.50	0.1	83,956	0.00%
2022/05/05	16	130.53	9	130.61	130.00	7	84,000	0.01%
2022/05/04	10	130.15	15	130.17	130.00	-5	83,662	-0.01%
2022/05/03	24	125.10	26	125.67	126.50	-2	83,182	0.00%
2022/04/29	60.3	125.11	88.4	125.21	126.00	-28.1	83,396	-0.03%
2022/04/28	6.2	120.79	4	122.13	120.50	2.2	83,043	0.00%
2022/04/27	49	119.82	46	120.38	121.00	3	83,084	0.00%
2022/04/26	14	121.93	14	121.82	121.00	0	83,162	0.00%
2022/04/25	18	122.61	13	122.35	121.50	5	83,168	0.01%
2022/04/22	31.7	126.76	35	126.41	126.50	-3.3	82,614	0.00%
2022/04/21	8	125.38	5	125.40	125.00	3	82,619	0.00%
2022/04/20	3	123.50	4	124.25	123.50	-1	82,611	0.00%
2022/04/19	2	123.00	10	123.25	123.00	-8	82,899	-0.01%
2022/04/18	6	121.91	2	121.75	121.00	4	83,044	0.00%
2022/04/15	35	122.91	45	123.41	124.00	-10	83,260	-0.01%
2022/04/14	25	123.72	8.3	123.06	122.00	16.7	83,333	0.02%
2022/04/13	4	123.13	9	123.00	124.50	-5	83,224	-0.01%
2022/04/12	112.2	120.79	107.1	120.13	120.00	5.1	83,001	0.01%	大買/大賣/
2022/04/11	37.1	123.07	41	122.89	121.50	-3.9	82,677	0.00%
2022/04/08	13	123.50	13	123.12	124.00	0	83,699	0.00%
2022/04/07	11	121.18	17	120.06	119.00	-6	84,236	-0.01%
2022/04/06	10	123.75	8	123.63	123.50	2	83,973	0.00%
2022/04/01	6	124.08	12	125.38	126.50	-6	84,317	-0.01%
2022/03/31	39	123.81	41	124.06	124.50	-2	83,818	0.00%
2022/03/30	29	124.14	15	124.63	124.00	14	83,671	0.02%
2022/03/29	9	123.94	15	124.40	123.50	-6	83,578	-0.01%
2022/03/28	11	119.82	37	120.72	122.50	-26	83,389	-0.03%
2022/03/25	43.1	124.40	18	123.50	122.00	25.1	83,417	0.03%
2022/03/24	23.1	128.96	24	128.42	128.00	-0.9	82,453	0.00%
2022/03/23	15	130.43	13	130.81	130.50	2	82,569	0.00%
2022/03/22	14	130.82	5	131.80	129.50	9	82,630	0.01%
2022/03/21	37	130.54	29	130.84	131.50	8	83,027	0.01%
2022/03/18	53	130.18	38	130.22	130.00	15	83,743	0.02%
2022/03/17	39	130.28	55.4	130.64	133.00	-16.4	83,304	-0.02%
2022/03/16	114	129.53	130	127.11	127.00	-16	81,632	-0.02%	大買/大賣/
2022/03/15	131	132.58	90	132.70	130.00	41	77,870	0.05%	大買/
2022/03/14	60.7	131.76	53	130.81	132.50	7.7	75,063	0.01%
2022/03/11	40	125.36	49.1	125.60	125.50	-9.1	74,144	-0.01%
2022/03/10	80.2	126.72	54	127.14	124.00	26.2	74,720	0.04%
2022/03/09	33.3	122.10	47	122.68	125.50	-13.7	74,426	-0.02%
2022/03/08	68	121.26	54	120.99	118.00	14	75,309	0.02%
2022/03/07	63	129.08	72	129.96	125.50	-9	73,027	-0.01%
2022/03/04	89.1	131.66	132	131.02	133.00	-42.9	70,755	-0.06%	大賣/
2022/03/03	25	124.28	26.2	123.86	125.00	-1.2	67,329	0.00%
2022/03/02	12.1	120.17	34.1	120.60	120.50	-22	67,365	-0.03%
2022/03/01	6.1	117.86	24.1	118.73	120.50	-18.1	67,492	-0.03%
2022/02/25	16	115.66	23	116.02	115.50	-7	66,518	-0.01%
2022/02/24	23.3	114.01	17	113.71	112.50	6.3	66,509	0.01%
2022/02/23	19	115.82	9	115.78	116.00	10	66,667	0.01%
2022/02/22	55	114.83	11	113.64	113.50	44	66,784	0.07%
2022/02/21	25	118.92	26	119.17	119.50	-1	66,056	0.00%
2022/02/18	12	115.92	38.2	115.38	116.50	-26.2	65,633	-0.04%
2022/02/17	9	112.78	24	113.31	112.00	-15	65,389	-0.02%
2022/02/16	3	112.83	8	112.69	112.50	-5	65,849	-0.01%
2022/02/15	19	111.37	15	111.40	111.00	4	67,216	0.01%
2022/02/14	130	112.72	134	112.47	110.50	-4	69,698	-0.01%	大買/大賣/
2022/02/11	48	113.31	10	113.75	112.00	38	70,922	0.05%
2022/02/10	16	112.53	26	113.17	114.00	-10	73,391	-0.01%
2022/02/09	27	112.44	33	113.23	112.00	-6	75,972	-0.01%
2022/02/08	56	112.26	58.5	112.34	112.50	-2.5	76,404	0.00%
2022/02/07	6	102.08	39.4	103.32	108.00	-33.4	75,977	-0.04%
2022/01/26	8	98.56	12.2	97.98	98.60	-4.2	77,797	-0.01%
2022/01/25	18	97.46	16	96.74	95.10	2	78,903	0.00%
2022/01/24	20	98.38	14	98.85	99.90	6	79,863	0.01%
2022/01/21	49.4	100.86	41	100.40	99.00	8.4	81,531	0.01%
2022/01/20	18	104.00	18	104.61	104.00	0	81,873	0.00%
2022/01/19	13	104.88	6	105.33	104.00	7	82,182	0.01%
2022/01/18	11.2	106.02	14	106.61	106.50	-2.8	82,578	0.00%
2022/01/17	11.2	105.33	10	105.75	105.50	1.2	84,025	0.00%
2022/01/14	10	104.81	14	105.64	107.50	-4	85,320	0.00%
2022/01/13	26	107.67	25	107.42	105.00	1	85,258	0.00%
2022/01/12	24.6	110.38	9	112.33	108.00	15.6	85,586	0.02%
2022/01/11	11	112.45	15	113.10	112.00	-4	86,061	0.00%
2022/01/10	22	111.50	17	111.32	111.50	5	88,288	0.01%
2022/01/07	16	113.53	17	114.00	113.50	-1	88,943	0.00%
2022/01/06	21	115.38	14	115.25	114.50	7	90,871	0.01%
2022/01/05	6	114.67	12	115.25	115.00	-6	92,607	-0.01%
2022/01/04	10	114.30	18.1	115.19	115.50	-8.1	94,435	-0.01%
2022/01/03	35	115.99	25	115.58	114.50	10	95,492	0.01%
2021/12/30	32	121.77	19	121.32	121.00	13	96,085	0.01%
2021/12/29	18	125.14	10	126.30	124.50	8	96,956	0.01%
2021/12/28	16	125.22	18	125.33	125.00	-2	99,686	0.00%
2021/12/27	9	122.83	76	123.04	122.50	-67	102,126	-0.07%
2021/12/24	25	123.22	29	122.72	122.50	-4	104,474	0.00%
2021/12/23	10	123.85	43	123.07	122.50	-33	104,848	-0.03%
2021/12/22	46.3	125.24	19.1	125.37	124.00	27.2	105,445	0.03%
2021/12/21	23	123.63	35	124.39	125.50	-12	106,154	-0.01%
2021/12/20	38	122.79	26	122.27	122.00	12	106,601	0.01%
2021/12/17	16	124.13	21	124.40	123.50	-5	107,404	0.00%
2021/12/16	31	123.50	60	122.78	122.00	-29	107,424	-0.03%
2021/12/15	114.6	120.56	82	121.57	122.50	32.6	107,772	0.03%	大買/
2021/12/14	55	124.20	34	122.21	120.00	21	108,598	0.02%
2021/12/13	79	128.03	41	127.72	127.50	38	107,638	0.04%
2021/12/10	74	125.36	54	125.53	124.00	20	107,904	0.02%
2021/12/09	86	127.84	88	127.65	128.50	-2	108,286	0.00%
2021/12/08	170.5	129.39	169	128.84	127.00	1.5	108,570	0.00%	大買/大賣/
2021/12/07	84	126.11	130	126.80	126.50	-46	108,326	-0.04%	大賣/
2021/12/06	103.7	125.99	84.5	126.37	125.50	19.2	107,348	0.02%	大買/
2021/12/03	109.3	123.09	101	122.33	121.00	8.3	107,425	0.01%	大買/大賣/
2021/12/02	64.1	120.99	60	119.57	122.00	4.1	108,920	0.00%
2021/12/01	21	114.90	11.2	115.54	115.00	9.8	108,146	0.01%
2021/11/30	29	113.79	66	114.09	115.50	-37	109,446	-0.03%
2021/11/29	32	110.64	48	110.63	110.00	-16	110,108	-0.01%
2021/11/26	70	112.14	30	109.70	108.50	40	111,251	0.04%
2021/11/25	49	113.86	126	114.37	114.50	-77	111,468	-0.07%	大賣/
2021/11/24	23	111.07	29	110.84	111.00	-6	111,235	-0.01%
2021/11/23	45	111.68	48	112.08	111.00	-3	112,812	0.00%
2021/11/22	20	110.68	40	110.76	110.50	-20	114,198	-0.02%
2021/11/19	53	109.30	36	110.44	107.50	17	114,975	0.01%
2021/11/18	33	109.17	63.3	109.67	109.50	-30.3	117,677	-0.03%
2021/11/17	75	107.93	55	108.68	107.50	20	121,270	0.02%
2021/11/16	52	108.37	31	108.34	110.00	21	123,103	0.02%
2021/11/15	43.1	107.40	53	106.55	105.00	-9.9	127,419	-0.01%
2021/11/12	31	107.45	67	107.73	106.50	-36	131,716	-0.03%
2021/11/11	91.1	113.26	217.2	111.32	106.00	-126.1	132,977	-0.09%	大賣/鉅額交易
2021/11/10	206.5	118.31	34	117.34	115.00	172.5	135,003	0.13%	大買/鉅額交易
2021/11/09	144.2	117.78	87	117.55	116.00	57.2	140,209	0.04%	大買/
2021/11/08	58.1	110.96	55.1	111.97	118.00	3	142,061	0.00%
2021/11/05	33.1	105.96	342	105.68	107.50	-308.9	139,337	-0.22%	大賣/鉅額交易
2021/11/04	62.3	108.55	27.2	110.60	106.00	35.1	138,354	0.03%
2021/11/03	86.4	107.82	82.2	106.96	108.50	4.2	136,510	0.00%
2021/11/02	137.1	101.62	42.1	101.15	101.50	95	134,128	0.07%	大買/
2021/11/01	38	98.56	82	98.06	98.00	-44	132,545	-0.03%
2021/10/29	261.1	94.27	78.9	93.48	96.50	182.2	131,175	0.14%	大買/鉅額交易
2021/10/28	37.1	91.47	46	91.78	90.60	-8.9	129,241	-0.01%
2021/10/27	28	89.36	33	89.67	89.30	-5	128,450	0.00%
2021/10/26	87	89.69	54	90.34	90.40	33	128,539	0.03%
2021/10/25	19	88.15	53	88.54	89.50	-34	128,190	-0.03%
2021/10/22	61	86.64	22	86.41	85.10	39	134,285	0.03%
2021/10/21	14	89.71	23	89.89	89.30	-9	138,034	-0.01%
2021/10/20	27	89.33	25	90.20	88.30	2	141,419	0.00%
2021/10/19	22	89.10	11	89.71	88.00	11	147,572	0.01%
2021/10/18	44	87.45	49.2	87.10	89.00	-5.2	153,817	0.00%
2021/10/15	37	92.46	36.2	92.54	92.30	0.8	158,915	0.00%
2021/10/14	51	91.03	67	91.55	92.40	-16	165,462	-0.01%
2021/10/13	73	90.62	83.4	90.56	88.50	-10.4	169,792	-0.01%
2021/10/12	67	90.24	55	89.88	87.40	12	178,274	0.01%
2021/10/08	31	97.49	16	97.61	96.80	15	182,954	0.01%
2021/10/07	45.1	97.39	71	97.85	98.50	-25.9	193,894	-0.01%
2021/10/06	52	95.84	77	93.82	92.50	-25	200,591	-0.01%
2021/10/05	38	96.64	72	94.70	98.20	-34	207,184	-0.02%
2021/10/04	59.1	100.72	49.4	101.15	97.20	9.8	213,430	0.00%
2021/10/01	111	110.50	96	111.43	108.00	15	221,206	0.01%	大買/
2021/09/30	20	118.18	16	118.56	119.50	4	228,637	0.00%
2021/09/29	69	117.71	76	117.29	116.50	-7	234,860	0.00%
2021/09/28	62.1	120.02	52	120.44	119.00	10.1	235,128	0.00%
2021/09/27	97.1	126.28	77	127.44	124.50	20.1	235,404	0.01%
2021/09/24	66.1	126.07	84.2	125.31	126.50	-18.1	235,906	-0.01%
2021/09/23	90	122.18	78	122.37	121.50	12	235,844	0.01%
2021/09/22	24	119.75	10	120.25	119.50	14	236,684	0.01%
2021/09/17	28	122.32	48	121.49	123.00	-20	237,068	-0.01%
2021/09/16	29	120.00	18	118.69	118.00	11	236,470	0.00%
2021/09/15	25	116.48	35	117.54	121.50	-10	236,838	0.00%
2021/09/14	93.2	119.64	71	124.97	117.50	22.2	237,316	0.01%
2021/09/13	86	126.06	84	126.94	124.50	2	237,488	0.00%
2021/09/10	89.2	123.68	99	122.47	125.50	-9.8	246,873	0.00%
2021/09/09	75	120.33	73	121.71	121.50	2	257,351	0.00%
2021/09/08	76	120.30	87	120.25	122.00	-11	263,381	0.00%
2021/09/07	43.1	118.83	56.1	119.52	120.50	-13	272,442	0.00%
2021/09/06	34	116.62	89.3	115.74	113.00	-55.3	276,298	-0.02%
2021/09/03	107	121.98	95.1	123.18	120.50	11.9	281,059	0.00%	大買/
2021/09/02	125.1	125.46	134	125.57	126.00	-8.9	284,216	0.00%	大買/大賣/
2021/09/01	123.1	129.31	116	130.31	125.00	7.1	287,620	0.00%	大買/大賣/
2021/08/31	46.1	133.56	34	134.38	133.50	12.1	289,436	0.00%
2021/08/30	55	138.02	49	137.35	136.00	6	296,177	0.00%
2021/08/27	112	137.01	100.1	137.29	137.00	11.9	301,757	0.00%	大買/
2021/08/26	86	137.02	86.1	138.23	140.00	-0.1	307,355	0.00%
2021/08/25	83.1	134.18	110	136.39	138.50	-26.9	313,162	-0.01%	大賣/
2021/08/24	142.2	138.67	191	137.70	134.50	-48.8	317,742	-0.02%	大買/大賣/
2021/08/23	140.3	139.80	156	140.16	139.50	-15.7	322,119	0.00%	大買/大賣/
2021/08/20	122	129.00	61.5	129.48	130.50	60.5	325,644	0.02%	大買/
2021/08/19	238.2	133.46	245	131.55	126.50	-6.8	335,133	0.00%	大買/大賣/
2021/08/18	157.5	127.01	136.2	128.32	136.50	21.3	341,307	0.01%	大買/大賣/
2021/08/17	69	127.75	82	128.45	124.50	-13	345,747	0.00%
2021/08/16	161.1	131.36	145	131.40	126.00	16.1	353,207	0.00%	大買/大賣/
2021/08/13	185	136.12	168	136.39	133.00	17	356,926	0.00%	大買/大賣/
2021/08/12	54	125.52	72	126.77	133.50	-18	361,288	0.00%
2021/08/11	0	0.00	20.2	122.53	125.00	-20.2	362,298	-0.01%
2021/08/10	7	132.50	2	127.50	130.00	5	366,350	0.00%
2021/08/09	0	0.00	1	133.50	132.50	-1	375,355	0.00%
2021/08/06	0	0.00	2	130.50	131.00	-2	385,819	0.00%
2021/08/05	0	0.00	3	126.00	125.50	-3	394,945	0.00%
2021/08/04	1	129.50	3	130.33	129.00	-2	400,626	0.00%
2021/08/03	0	0.00	50.1	125.50	126.00	-50.1	409,286	-0.01%
2021/08/02	0	0.00	26	111.65	120.00	-26	416,150	-0.01%
2021/07/30	4.3	126.59	10	131.80	117.00	-5.6	423,521	0.00%
2021/07/29	3	129.50	30.3	125.24	129.50	-27.3	430,617	-0.01%
2021/07/28	181.2	117.31	128.1	117.46	118.00	53.1	438,242	0.01%	大買/大賣/
2021/07/27	267.2	125.23	257.7	127.86	122.50	9.5	443,452	0.00%	大買/大賣/
2021/07/26	321.6	142.59	296.2	143.47	136.00	25.4	443,188	0.01%	大買/大賣/
2021/07/23	190	141.59	298.2	143.04	145.50	-108.1	444,634	-0.02%	大買/大賣/鉅額交易
2021/07/22	272.8	142.09	320.4	143.67	140.50	-47.6	444,272	-0.01%	大買/大賣/
2021/07/21	197.5	161.88	242.2	164.38	153.50	-44.8	443,347	-0.01%	大買/大賣/
2021/07/20	198.1	176.30	124	175.99	170.50	74.1	438,485	0.02%	大買/大賣/
2021/07/19	114.7	191.52	103	192.45	188.00	11.7	437,498	0.00%	大買/大賣/
2021/07/16	393.4	188.66	412.2	187.89	188.00	-18.8	431,890	0.00%	大買/大賣/
2021/07/15	241.3	175.10	292	173.36	179.00	-50.8	421,928	-0.01%	大買/大賣/
2021/07/14	347.3	168.98	287.1	169.20	163.00	60.2	415,579	0.01%	大買/大賣/
2021/07/13	297.5	186.51	250.1	187.25	176.00	47.4	404,074	0.01%	大買/大賣/
2021/07/12	252.7	202.66	198	200.74	195.50	54.7	395,926	0.01%	大買/大賣/
2021/07/09	312.7	209.63	277	206.72	195.50	35.7	387,845	0.01%	大買/大賣/
2021/07/08	203.4	211.45	292	210.73	216.50	-88.6	379,248	-0.02%	大買/大賣/
2021/07/07	270.8	218.41	151	219.78	210.00	119.8	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	137	208.55	162.7	211.11	216.50	-25.6	359,596	-0.01%	大買/大賣/
2021/07/05	24.5	190.34	16.3	193.39	197.00	8.2	353,712	0.00%
2021/07/02	41.5	190.71	17.1	192.31	191.00	24.4	356,844	0.01%
2021/07/01	63.3	191.66	27.2	194.10	196.00	36	356,879	0.01%
2021/06/30	43	179.31	72	173.19	182.50	-29	356,519	-0.01%
2021/06/29	45.7	169.19	64.2	166.02	166.00	-18.5	356,354	-0.01%
2021/06/28	22.1	163.99	54.1	162.42	166.00	-31.9	356,036	-0.01%
2021/06/25	30.3	151.19	27.2	149.02	151.00	3.1	355,308	0.00%
2021/06/24	58	141.72	56	144.97	149.00	2	355,062	0.00%
2021/06/23	68.2	142.60	12	142.16	139.50	56.2	354,532	0.02%
2021/06/22	29.3	159.45	15	160.80	154.50	14.3	353,074	0.00%
2021/06/21	382.2	157.17	388.1	158.71	158.50	-5.9	352,224	0.00%	大買/大賣/
2021/06/18	457.3	145.94	464	147.62	149.50	-6.7	343,265	0.00%	大買/大賣/
2021/06/17	153	132.23	164.1	131.77	140.50	-11.1	335,123	0.00%	大買/大賣/
2021/06/16	395	132.81	355	132.48	130.00	40	333,803	0.01%	大買/大賣/
2021/06/15	228	121.41	279	124.64	127.50	-51	325,696	-0.02%	大買/大賣/
2021/06/11	180	116.80	184.1	115.77	116.00	-4.1	322,158	0.00%	大買/大賣/
2021/06/09	191	114.39	187	113.87	113.00	4	317,997	0.00%	大買/大賣/
2021/06/08	130.1	111.75	187	111.41	114.50	-57	317,367	-0.02%	大買/大賣/
2021/06/07	277.1	109.79	250	109.52	107.00	27.1	316,138	0.01%	大買/大賣/
2021/06/04	268	115.82	337	115.88	115.50	-69	310,473	-0.02%	大買/大賣/
2021/06/03	162	114.25	148.3	114.93	112.50	13.8	305,815	0.00%	大買/大賣/
2021/06/02	232.4	113.94	311	113.73	111.00	-78.6	300,491	-0.03%	大買/大賣/
2021/06/01	148	107.09	170	106.84	112.50	-22	294,111	-0.01%	大買/大賣/
2021/05/31	276	110.40	223	109.59	102.50	53	289,013	0.02%	大買/大賣/
2021/05/28	297	107.70	235.2	107.82	108.00	61.8	284,171	0.02%	大買/大賣/
2021/05/27	202	102.49	155.2	102.30	103.00	46.8	282,340	0.02%	大買/大賣/
2021/05/26	204.2	94.96	261.1	94.00	98.80	-56.9	273,176	-0.02%	大買/大賣/
2021/05/25	204.5	89.96	298	91.19	91.00	-93.5	264,602	-0.04%	大買/大賣/
2021/05/24	354	95.87	289	95.41	93.10	65	258,762	0.03%	大買/大賣/
2021/05/21	237	89.02	241	89.69	91.80	-4	254,732	0.00%	大買/大賣/
2021/05/20	350	84.25	376	83.89	83.50	-26	249,501	-0.01%	大買/大賣/
2021/05/19	121	79.40	78	78.51	80.50	43	240,679	0.02%	大買/
2021/05/18	125	72.17	196	71.23	73.20	-71	240,357	-0.03%	大買/大賣/
2021/05/17	249.1	68.88	198	69.94	66.60	51.1	239,398	0.02%	大買/大賣/
2021/05/14	289.1	76.78	286.6	76.74	74.00	2.5	231,834	0.00%	大買/大賣/
2021/05/13	348.6	80.39	254	81.89	79.20	94.6	223,617	0.04%	大買/大賣/
2021/05/12	268	91.93	171	92.40	87.90	97	219,837	0.04%	大買/大賣/
2021/05/11	341.1	99.61	337	99.12	97.60	4.1	217,333	0.00%	大買/大賣/
2021/05/10	221	96.26	153	97.87	100.50	68	211,021	0.03%	大買/大賣/
2021/05/07	248	87.29	260	87.84	91.50	-12	205,669	-0.01%	大買/大賣/
2021/05/06	92.2	85.95	98	86.53	84.30	-5.8	199,980	0.00%
2021/05/05	134	83.49	199	82.74	87.00	-65	194,188	-0.03%	大買/大賣/
2021/05/04	289	85.40	206	83.52	80.00	83	188,143	0.04%	大買/大賣/
2021/05/03	64	85.77	84.3	87.24	87.70	-20.3	178,164	-0.01%
2021/04/29	197	76.08	193.1	76.17	79.80	3.9	176,200	0.00%	大買/大賣/
2021/04/28	247.3	74.71	242	75.22	75.00	5.3	175,065	0.00%	大買/大賣/
2021/04/27	235	70.74	278	71.56	72.00	-43	173,347	-0.02%	大買/大賣/
2021/04/26	57	65.53	42	65.21	66.40	15	173,132	0.01%
2021/04/23	80	58.82	32	58.24	60.40	48	171,013	0.03%
2021/04/22	10	62.99	5	66.56	59.60	5	164,496	0.00%
2021/04/21	10	59.58	6	62.45	62.70	4	164,016	0.00%
2021/04/20	11	55.09	6	55.57	57.00	5	164,103	0.00%
2021/04/19	3	55.37	21	53.29	55.00	-18	164,405	-0.01%
2021/04/16	9	47.48	0	0.00	50.60	9	164,100	0.01%
2021/04/15	3	47.42	31	45.83	46.70	-28	164,510	-0.02%
2021/04/14	34	41.55	14	43.43	45.50	20	164,583	0.01%
2021/04/13	10	46.03	2	46.50	44.80	8	164,633	0.00%
2021/04/12	1	46.10	16	45.24	46.10	-15	164,629	-0.01%
2021/04/09	16	42.63	26	42.95	42.75	-10	165,508	-0.01%
2021/04/08	54	46.48	24	46.36	46.20	30	166,041	0.02%
2021/04/07	15	45.79	22	45.26	46.35	-7	163,315	0.00%
2021/04/06	14	42.63	26	43.88	44.15	-12	167,064	-0.01%
2021/04/01	2	39.65	31.3	39.41	40.15	-29.3	166,929	-0.02%
2021/03/31	19	37.28	34	37.10	37.70	-15	168,610	-0.01%
2021/03/30	6	34.28	17	35.04	35.40	-11	170,852	-0.01%
2021/03/29	7	35.18	4	35.29	35.25	3	173,799	0.00%
2021/03/26	7	32.96	17	33.12	34.00	-10	177,613	-0.01%
2021/03/25	34	32.62	1	33.50	32.50	33	180,526	0.02%
2021/03/24	15	33.31	8	33.39	33.80	7	183,190	0.00%
2021/03/23	32	34.99	26	32.98	33.50	6	183,605	0.00%
2021/03/22	36	35.35	39	35.76	35.85	-3	183,839	0.00%
2021/03/19	40	32.68	84	32.52	32.60	-44	183,461	-0.02%
2021/03/18	46	31.51	24	31.60	31.90	22	179,519	0.01%
2021/03/17	75	30.72	195	30.65	31.30	-120	178,101	-0.07%	大賣/鉅額交易
2021/03/16	118	30.15	109	30.17	30.05	9	175,723	0.01%	大買/大賣/
2021/03/15	183	30.41	35	30.55	31.30	148	173,929	0.09%	大買/鉅額交易
2021/03/12	43	29.23	70	29.12	29.15	-27	171,598	-0.02%
2021/03/11	63	28.40	59	28.52	28.10	4	167,339	0.00%
2021/03/10	54	27.89	33.3	27.89	28.00	20.7	164,597	0.01%
2021/03/09	81	27.00	85	27.19	27.60	-4	162,088	0.00%
2021/03/08	19	26.78	56	27.12	26.80	-37	160,756	-0.02%
2021/03/05	27	26.33	10	26.67	26.05	17	159,337	0.01%
2021/03/04	38	26.82	15	27.11	26.60	23	158,383	0.01%
2021/03/03	104	27.05	85	27.03	27.60	19	157,418	0.01%	大買/
2021/03/02	111	28.70	75	28.91	27.10	36	155,628	0.02%	大買/
2021/02/26	76	27.99	62	28.39	29.00	14	151,002	0.01%
2021/02/25	27	28.71	42	28.73	28.50	-15	148,592	-0.01%
2021/02/24	41	28.46	60	28.59	27.90	-19	146,173	-0.01%
2021/02/23	296	29.26	188	28.81	28.25	108	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	22	28.04	36	28.02	28.15	-14	136,924	-0.01%
2021/02/19	54	25.15	38	25.20	25.60	16	134,800	0.01%
2021/02/18	100	25.08	43	25.17	25.55	57	132,533	0.04%
2021/02/17	16	22.19	42	22.63	23.65	-26	127,312	-0.02%
2021/02/05	28	21.63	2	21.75	21.50	26	124,684	0.02%
2021/02/04	4	21.50	14	21.84	21.95	-10	124,262	-0.01%
2021/02/03	39	21.71	57	21.65	21.60	-18	123,587	-0.01%
2021/02/02	24	20.20	36	20.17	20.95	-12	119,774	-0.01%
2021/02/01	62	19.24	34	19.38	19.05	28	118,145	0.02%
2021/01/29	14	20.16	14	19.82	19.75	0	116,569	0.00%
2021/01/28	12	20.68	16	20.87	20.70	-4	115,488	0.00%
2021/01/27	39	21.19	15	20.84	20.80	24	114,260	0.02%
2021/01/26	27	22.36	62	21.85	21.60	-35	112,583	-0.03%
2021/01/25	75	23.59	33	22.99	23.00	42	110,642	0.04%
2021/01/22	151	21.52	152	22.11	22.60	-1	108,188	0.00%	大買/大賣/
2021/01/21	90	21.03	75	21.35	20.85	15	105,576	0.01%
2021/01/20	121	21.08	82	21.51	20.20	39	101,734	0.04%	大買/
2021/01/19	317	23.27	264	22.64	21.85	53	97,764	0.05%	大買/大賣/
2021/01/18	30	23.35	20	23.00	23.80	10	93,141	0.01%
2021/01/15	5	23.35	0	0.00	23.35	5	92,675	0.01%
2021/01/14	5	25.46	17	25.00	25.90	-12	92,322	-0.01%
2021/01/13	19	24.41	0	0.00	24.00	19	91,662	0.02%
2021/01/12	4	25.70	7	25.70	25.70	-3	90,925	0.00%
2021/01/11	7	28.20	61	28.17	28.55	-54	90,036	-0.06%
2021/01/08	60	26.36	5	26.08	27.30	55	89,573	0.06%
2021/01/07	1	25.95	351	25.95	25.95	-350	88,545	-0.40%	大賣/鉅額交易
2021/01/06	3	30.20	15	31.41	28.80	-12	87,849	-0.01%
2021/01/05	10	30.20	1	31.30	32.00	9	87,095	0.01%
2021/01/04	14	31.20	23.9	31.52	32.15	-9.9	86,404	-0.01%
2020/12/31	0	0.00	37	28.04	29.25	-37	84,864	-0.04%
2020/12/30	45	26.81	16.9	26.97	27.50	28.1	83,413	0.03%
2020/12/29	56	27.50	122.3	27.05	27.90	-66.3	81,779	-0.08%	大賣/
2020/12/28	13	24.95	26.3	24.94	25.40	-13.3	76,844	-0.02%
2020/12/25	24	22.96	35	22.99	23.10	-11	75,571	-0.01%
2020/12/24	37	20.25	29	20.46	21.00	8	72,724	0.01%
2020/12/23	60	18.98	20	19.34	20.40	40	69,285	0.06%
2020/12/22	412	19.21	88	19.00	18.55	324	65,900	0.49%	大買/鉅額交易
2020/12/21	122	17.79	13	18.68	18.95	109	61,267	0.18%	大買/鉅額交易
2020/12/18	18	16.57	63	16.78	17.25	-45	57,813	-0.08%
2020/12/17	3	15.68	16	15.62	15.70	-13	54,615	-0.02%
2020/12/16	42	15.82	13	15.72	15.85	29	53,429	0.05%
2020/12/15	59	16.04	28	15.79	15.55	31	51,443	0.06%
2020/12/14	1	14.35	3	14.63	15.05	-2	47,680	0.00%
2020/12/11	18	14.06	3	13.68	13.70	15	45,914	0.03%
2020/12/10	25	14.45	135	14.38	14.35	-110	44,395	-0.25%	大賣/鉅額交易
2020/12/09	141	14.17	37	14.17	14.40	104	43,318	0.24%	大買/鉅額交易
2020/12/08	7	13.89	20	13.76	14.05	-13	41,790	-0.03%
2020/12/04	21	12.75	0	0.00	12.85	21	39,614	0.05%
2020/12/03	4	12.90	5	12.75	12.75	-1	39,836	0.00%
2020/12/02	1	12.70	145	12.77	12.90	-144	39,983	-0.36%	大賣/鉅額交易
2020/12/01	10	12.70	24	13.03	13.05	-14	39,773	-0.04%
2020/11/30	3	13.57	5	13.65	13.25	-2	39,186	-0.01%
2020/11/27	15	13.50	3	13.57	13.60	12	38,799	0.03%
2020/11/26	172	13.58	6	13.55	13.55	166	39,024	0.43%	大買/鉅額交易
2020/11/25	0	0.00	30	13.51	13.60	-30	37,940	-0.08%
2020/11/24	12	13.16	20	13.19	13.05	-8	36,503	-0.02%
2020/11/23	16	12.88	16	13.00	13.00	0	36,077	0.00%
2020/11/20	1	12.80	3	12.65	12.80	-2	36,061	-0.01%
2020/11/19	1	13.00	38	12.89	12.75	-37	35,891	-0.10%
2020/11/18	31	12.76	18	13.03	13.00	13	35,285	0.04%
2020/11/16	3	12.50	4	12.60	12.50	-1	33,507	0.00%
2020/11/13	27	12.53	4	12.44	12.50	23	32,987	0.07%
2020/11/12	18	12.74	5	12.79	12.35	13	32,192	0.04%
2020/11/11	9	13.15	3	12.90	13.55	6	31,069	0.02%
2020/11/10	27	13.63	3	13.97	13.60	24	29,680	0.08%
2020/11/09	8	13.15	22	13.85	14.10	-14	27,977	-0.05%
2020/11/06	32	12.53	51	12.38	12.90	-19	26,436	-0.07%
2020/11/05	52.3	12.39	142	12.25	12.25	-89.7	25,773	-0.35%	大賣/
2020/11/04	2	12.18	0	0.00	12.50	2	25,082	0.01%
2020/11/03	2	11.75	0	0.00	11.75	2	24,036	0.01%
2020/11/02	3	11.65	0	0.00	11.60	3	23,624	0.01%
2020/10/30	32	11.53	30	11.60	11.50	2	23,097	0.01%
2020/10/29	0	0.00	3	11.60	11.60	-3	22,271	-0.01%
2020/10/28	14	11.67	8	11.40	11.45	6	21,599	0.03%
2020/10/27	6	11.65	4	11.65	12.00	2	20,898	0.01%
2020/10/26	0	0.00	5	11.20	12.10	-5	19,703	-0.03%
2020/10/23	1	10.85	7	10.81	11.00	-6	17,875	-0.03%
2020/10/19	0	0.00	52	10.69	10.45	-52	16,970	-0.31%
2020/10/16	50	10.65	0	0.00	10.40	50	16,824	0.30%
2020/10/15	139	10.35	0	0.00	10.40	139	16,513	0.84%	大買/鉅額交易
2020/10/07	2	10.20	0	0.00	10.20	2	15,616	0.01%
2020/10/05	0	0.00	1	10.10	10.15	-1	15,248	-0.01%
2020/09/28	5	9.70	0	0.00	9.45	5	14,780	0.03%
2020/09/17	0	0.00	6	10.11	9.91	-6	13,429	-0.04%
2020/09/16	5	9.85	0	0.00	9.81	5	13,283	0.04%
2020/09/14	3	10.23	0	0.00	10.10	3	12,854	0.02%
2020/09/11	4	10.95	10	10.35	10.20	-6	12,460	-0.05%
2020/09/09	1	11.00	0	0.00	11.30	1	11,470	0.01%
2020/09/07	30	11.70	0	0.00	11.95	30	10,524	0.29%
2020/09/04	0	0.00	1	10.95	11.50	-1	9,850	-0.01%
2020/08/27	3	9.53	0	0.00	9.36	3	6,942	0.04%
2020/08/26	10	9.61	0	0.00	9.61	10	6,374	0.16%
2020/08/20	2	7.79	12	8.01	7.67	-10	4,796	-0.21%
2020/08/18	0	0.00	4	8.45	8.43	-4	4,353	-0.09%
2020/08/17	2	8.71	2	8.60	8.62	0	4,208	0.00%
2020/08/14	7	8.16	1	8.00	8.59	6	3,969	0.15%
2020/08/13	2	8.08	0	0.00	7.89	2	3,491	0.06%
2020/08/12	2	7.49	2	7.71	7.69	0	3,270	0.00%
2020/08/11	6	7.58	0	0.00	7.81	6	2,909	0.21%
2020/08/10	1	6.62	0	0.00	7.10	1	2,437	0.04%
2020/06/30	1	6.48	0.4	6.47	6.50	0.6	3,119	0.02%
2020/06/16	0	0.00	2	6.55	6.59	-2	3,225	-0.06%
2020/06/11	2	6.60	0	0.00	6.54	2	3,348	0.06%
2020/05/25	0	0.00	1	6.54	6.53	-1	3,299	-0.03%
2020/05/21	0	0.00	1	6.72	6.83	-1	3,236	-0.03%
2020/05/20	2	6.40	0	0.00	6.40	2	3,117	0.06%
2020/05/06	0	0.00	1	6.35	6.36	-1	3,106	-0.03%
2020/05/05	0	0.00	3	6.40	6.43	-3	3,090	-0.10%
2020/04/30	1	6.83	0	0.00	6.77	1	2,983	0.03%
2020/04/29	0	0.00	13	6.51	6.79	-13	2,847	-0.46%
2020/04/28	12	5.88	2	5.91	6.25	10	2,604	0.38%
2020/04/27	2	5.57	0	0.00	5.69	2	2,507	0.08%
2020/04/09	1	5.45	0	0.00	5.45	1	2,081	0.05%
2020/03/19	0	0.00	1	4.89	4.73	-1	1,814	-0.06%
2020/03/18	4	5.12	0	0.00	4.96	4	1,726	0.23%
2019/08/26	0	0.00	1	7.89	7.88	-1	2,448	-0.04%
2019/08/05	0	0.00	6	8.39	8.35	-6	2,419	-0.25%
2019/08/02	3	8.59	0	0.00	8.48	3	2,406	0.12%
2019/08/01	3	8.67	0	0.00	8.69	3	2,391	0.13%
2019/07/22	1	9.19	1	9.15	9.16	0	2,207	0.00%
2019/07/18	1	9.05	0	0.00	9.01	1	1,940	0.05%
2019/07/17	0	0.00	1	8.97	9.00	-1	1,826	-0.05%
2019/07/16	1	8.88	1	8.79	8.89	0	1,783	0.00%
2019/07/15	1	8.66	0	0.00	8.68	1	1,710	0.06%
2019/04/09	0	0.00	1	8.70	8.68	-1	1,618	-0.06%
2019/03/04	0	0.00	1	9.26	9.24	-1	2,398	-0.04%
2019/02/25	0	0.00	1	9.06	9.12	-1	2,357	-0.04%
2018/11/28	2	9.15	0	0.00	9.19	2	2,597	0.08%
2018/11/16	0	0.00	5	8.38	8.40	-5	2,412	-0.21%
2018/11/13	5	8.30	0	0.00	8.27	5	2,442	0.20%
2018/11/05	0	0.00	0.3	8.41	8.46	-0.3	2,625	-0.01%
2018/10/25	0	0.00	15	8.41	8.38	-15	2,524	-0.59%
2018/10/12	0	0.00	2	7.44	7.43	-2	2,212	-0.09%
2018/07/27	10	9.28	10	9.21	9.19	0	4,328	0.00%
2018/07/20	1	9.17	0	0.00	9.14	1	4,520	0.02%
2018/07/02	0	0.00	0.1	9.05	9.10	-0.1	4,596	0.00%
2018/06/29	0	0.00	5	8.85	9.00	-5	4,592	-0.11%
2018/06/25	0	0.00	1	9.39	9.33	-1	4,410	-0.02%
2018/06/20	5	9.85	5	9.75	9.69	0	4,411	0.00%
2018/06/14	3	9.91	0	0.00	9.89	3	4,375	0.07%
2018/06/12	0	0.00	1	9.80	9.88	-1	4,309	-0.02%
2018/06/08	0	0.00	10	9.64	9.60	-10	4,190	-0.24%
2018/06/04	1	9.42	1	9.38	9.42	0	4,124	0.00%
2018/05/28	0	0.00	149	9.62	9.75	-149	4,399	-3.39%	大賣/鉅額交易
2018/05/17	0	0.00	7	9.44	9.29	-7	4,805	-0.15%
2018/05/16	10	9.47	0	0.00	9.50	10	4,906	0.20%
2018/03/31	4	10.55	4	10.53	10.55	0	7,542	0.00%
2018/03/30	2	10.45	2	10.55	10.45	0	7,564	0.00%
2018/03/19	2	11.00	2	11.10	10.95	0	7,698	0.00%
2018/02/02	0	0.00	5	11.60	11.55	-5	7,902	-0.06%
2018/01/30	0	0.00	5	11.70	11.60	-5	7,993	-0.06%
2018/01/24	12	11.76	2	11.85	11.90	10	8,221	0.12%
2018/01/19	0	0.00	10	11.85	11.80	-10	8,295	-0.12%
2018/01/09	0	0.00	1	12.20	12.20	-1	8,468	-0.01%
2018/01/08	1	12.35	0	0.00	12.35	1	8,440	0.01%
2018/01/05	7	12.35	2	12.45	12.30	5	8,333	0.06%
2018/01/04	2	12.15	0	0.00	12.15	2	8,213	0.02%
2018/01/03	0	0.00	28	12.25	12.15	-28	8,162	-0.34%
2018/01/02	50	12.27	73	12.44	12.40	-23	8,047	-0.29%