陽明 (2609)-永興-水湳券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14.6	77.79	8.2	77.80	77.50	6.4	50,914	0.01%
2024/11/21	13	78.92	17	79.02	79.30	-4	49,840	-0.01%
2024/11/20	25.1	77.79	122.2	77.57	77.10	-97.1	47,911	-0.20%	大賣/
2024/11/19	7	74.03	96.1	74.29	74.70	-89.1	45,259	-0.20%
2024/11/18	1	72.30	3.5	73.07	72.10	-2.5	44,245	-0.01%
2024/11/15	66	72.49	6	72.62	72.20	60	43,790	0.14%
2024/11/14	14.4	71.36	38	71.76	70.80	-23.6	43,333	-0.05%
2024/11/13	22	72.19	5	71.80	71.30	17	43,608	0.04%
2024/11/12	24.6	72.56	29	73.13	72.10	-4.5	43,460	-0.01%
2024/11/11	14	70.99	4	71.35	71.80	10	42,627	0.02%
2024/11/08	2.1	72.46	135.4	71.95	71.50	-133.3	42,920	-0.31%	大賣/鉅額交易
2024/11/07	4.3	69.66	12	69.81	69.70	-7.8	42,580	-0.02%
2024/11/06	13.1	70.10	0.1	70.00	70.80	13	42,602	0.03%
2024/11/05	108	70.53	13	70.83	70.70	95	42,786	0.22%	大買/
2024/11/04	13	69.25	16	68.81	68.10	-3	42,648	-0.01%
2024/11/01	8	68.81	26.7	69.29	70.00	-18.7	42,594	-0.04%
2024/10/30	0	0.00	4	66.98	66.40	-4	42,286	-0.01%
2024/10/29	4.1	66.57	4	66.85	66.20	0.1	42,605	0.00%
2024/10/28	1	67.70	0.5	67.90	68.10	0.5	42,856	0.00%
2024/10/25	0	0.00	1	67.80	67.80	-1	43,058	0.00%
2024/10/24	0	0.00	42	67.29	67.30	-42	43,163	-0.10%
2024/10/23	2	68.40	2	68.45	68.50	0	43,207	0.00%
2024/10/22	2	67.75	2	68.60	67.80	0	43,583	0.00%
2024/10/21	18	66.74	22	67.71	68.40	-4	43,713	-0.01%
2024/10/18	3	65.77	8	65.78	65.90	-5	43,601	-0.01%
2024/10/17	44	65.66	3.3	65.64	65.50	40.7	43,452	0.09%
2024/10/16	1	63.70	0	0.00	63.70	1	43,457	0.00%
2024/10/15	0	0.00	1	63.60	63.10	-1	43,630	0.00%
2024/10/14	1	63.90	1	63.30	63.30	0	44,213	0.00%
2024/10/11	3	63.03	3	63.10	62.80	0	44,576	0.00%
2024/10/09	9.1	62.23	1	62.70	62.50	8.1	44,650	0.02%
2024/10/08	1	64.30	3	63.57	63.50	-2	44,723	0.00%
2024/10/07	7.1	63.85	31	63.78	64.10	-23.9	45,386	-0.05%
2024/10/04	67	64.65	6	64.00	64.10	61	46,296	0.13%
2024/10/01	4.3	70.33	6	70.53	70.50	-1.7	45,420	0.00%
2024/09/30	35.2	69.78	2.2	69.20	69.00	33	45,132	0.07%
2024/09/27	34.2	72.50	9.1	72.71	72.90	25.1	44,635	0.06%
2024/09/26	90.1	71.96	60	72.43	70.90	30.1	43,684	0.07%
2024/09/25	35	68.77	49	69.41	70.40	-14	41,313	-0.03%
2024/09/24	24	67.33	58.3	67.67	67.60	-34.3	39,564	-0.09%
2024/09/23	9	64.48	7	64.13	64.50	2	37,671	0.01%
2024/09/20	3	63.50	2	63.30	63.60	1	38,079	0.00%
2024/09/18	1	63.00	2	62.80	62.60	-1	39,497	0.00%
2024/09/13	1	62.50	0	0.00	62.40	1	42,555	0.00%
2024/09/12	0	0.00	11	62.23	62.00	-11	43,986	-0.03%
2024/09/11	3	61.00	2	61.20	61.30	1	44,485	0.00%
2024/09/10	1	60.00	2	60.70	59.80	-1	45,909	0.00%
2024/09/05	1	62.00	1	62.50	61.50	0	54,137	0.00%
2024/09/04	2.1	59.51	0	0.00	60.70	2.1	59,230	0.00%
2024/09/03	15	62.23	2	62.30	61.80	13	62,553	0.02%
2024/09/02	0.2	63.05	2	64.60	62.30	-1.8	67,649	0.00%
2024/08/30	4	63.85	0	0.00	64.50	4	71,442	0.01%
2024/08/29	0	0.00	2.5	62.86	62.90	-2.5	72,503	0.00%
2024/08/27	7	62.86	1	62.80	62.70	6	80,365	0.01%
2024/08/26	7	64.90	9	64.90	64.20	-2	80,319	0.00%
2024/08/23	0	0.00	10.5	63.81	63.60	-10.5	80,354	-0.01%
2024/08/21	5	63.46	2	63.10	63.70	3	81,654	0.00%
2024/08/20	16	63.93	0	0.00	63.70	16	81,682	0.02%
2024/08/19	11	63.78	13	63.72	63.70	-2	81,476	0.00%
2024/08/16	5	64.06	1	64.30	63.80	4	81,622	0.00%
2024/08/15	0	0.00	29	63.44	63.80	-29	81,353	-0.04%
2024/08/14	5	61.60	11	61.60	61.60	-6	80,912	-0.01%
2024/08/13	20	62.41	1	62.20	61.80	19	81,032	0.02%
2024/08/12	5	62.22	9	61.07	63.50	-4	85,062	0.00%
2024/08/09	6	60.85	9	60.97	60.80	-3	87,798	0.00%
2024/08/08	2	61.25	0	0.00	61.20	2	94,830	0.00%
2024/08/07	2	63.60	4	63.10	63.60	-2	98,810	0.00%
2024/08/06	4	62.45	3	63.77	61.10	1	104,523	0.00%
2024/08/05	7	61.34	13	60.28	60.00	-6	106,461	-0.01%
2024/08/02	16	64.32	5	65.70	64.10	11	106,869	0.01%
2024/08/01	11	64.55	4	64.85	64.60	7	107,135	0.01%
2024/07/31	8	63.38	5	63.18	63.40	3	107,083	0.00%
2024/07/30	2	60.65	0	0.00	62.30	2	107,424	0.00%
2024/07/29	3	59.70	8	60.20	60.00	-5	108,143	0.00%
2024/07/26	8	60.40	0	0.00	60.30	8	109,053	0.01%
2024/07/23	10	60.85	5	60.32	60.80	5	111,862	0.00%
2024/07/22	11.2	58.36	11	58.11	58.60	0.2	114,730	0.00%
2024/07/19	3	60.17	5	60.36	60.20	-2	114,172	0.00%
2024/07/18	2	61.95	0	0.00	61.80	2	114,049	0.00%
2024/07/17	2.2	61.91	6.6	61.82	61.90	-4.4	113,909	0.00%
2024/07/16	8	63.05	6	62.67	62.40	2	114,301	0.00%
2024/07/15	8.1	63.37	0.8	63.00	63.10	7.3	114,770	0.01%
2024/07/12	3	63.87	3.5	64.03	64.00	-0.5	114,184	0.00%
2024/07/11	0	0.00	8	65.45	65.10	-8	113,780	-0.01%
2024/07/10	6	65.73	14	65.12	65.10	-8	113,798	-0.01%
2024/07/09	17.4	65.55	0	0.00	65.20	17.4	113,470	0.02%
2024/07/08	64.1	67.58	15	67.75	67.50	49.1	112,626	0.04%
2024/07/05	11.1	72.81	6	72.80	72.30	5.1	111,216	0.00%
2024/07/04	23	74.38	1	74.70	73.80	22	110,779	0.02%
2024/07/03	5	75.44	6	76.43	74.80	-1	110,428	0.00%
2024/07/02	7	74.11	33	73.62	74.10	-26	109,694	-0.02%
2024/07/01	3	76.00	15	74.41	73.70	-12	109,279	-0.01%
2024/06/28	7	74.89	19.1	74.83	74.60	-12.1	108,377	-0.01%
2024/06/27	10	75.82	4	75.37	75.20	6	107,922	0.01%
2024/06/26	22	76.10	1	74.80	75.00	21	107,423	0.02%
2024/06/25	7	76.07	9	76.18	76.50	-2	106,758	0.00%
2024/06/24	4	75.15	7	74.20	74.20	-3	105,780	0.00%
2024/06/21	73	77.11	55	78.74	75.90	18	105,449	0.02%
2024/06/20	7.5	76.55	21.4	76.63	76.70	-13.9	103,009	-0.01%
2024/06/19	25.4	75.60	23.3	76.22	75.00	2.1	102,277	0.00%
2024/06/18	23	74.02	15	74.12	74.10	8	100,961	0.01%
2024/06/17	23	74.03	19	74.11	73.70	4	100,571	0.00%
2024/06/14	32.1	74.23	40	74.78	75.40	-7.9	99,141	-0.01%
2024/06/13	35	73.17	30	73.43	72.40	5	97,069	0.01%
2024/06/12	66	71.52	60.1	71.81	70.90	6	95,585	0.01%
2024/06/11	190.4	78.88	59	79.07	74.70	131.4	92,009	0.14%	大買/鉅額交易
2024/06/07	79.5	83.19	66.4	84.18	82.90	13.2	87,019	0.02%
2024/06/06	74.4	82.54	73.5	82.93	83.70	0.9	83,616	0.00%
2024/06/05	61	80.63	92.1	80.55	80.40	-31.1	78,688	-0.04%
2024/06/04	26	74.82	42.2	75.19	75.70	-16.2	75,295	-0.02%
2024/06/03	43	74.01	68.5	74.92	75.90	-25.5	74,088	-0.03%
2024/05/31	50.1	75.44	12	77.36	71.50	38.1	71,518	0.05%
2024/05/30	18	78.01	20.1	78.64	78.30	-2.1	66,738	0.00%
2024/05/29	29	78.30	12	79.07	77.20	17	66,931	0.03%
2024/05/28	22	79.18	26	79.55	79.50	-4	66,688	-0.01%
2024/05/27	50	76.37	19	76.05	78.30	31	66,564	0.05%
2024/05/24	2.5	73.02	9	73.69	73.50	-6.5	66,061	-0.01%
2024/05/23	17	71.55	0	0.00	71.30	17	65,927	0.03%
2024/05/22	3	71.90	5.1	72.18	72.00	-2.1	66,285	0.00%
2024/05/21	7	70.94	6	71.50	71.40	1	67,030	0.00%
2024/05/20	6	70.83	10	72.20	72.50	-4	67,811	-0.01%
2024/05/17	13	71.43	23	72.16	71.00	-10	67,821	-0.01%
2024/05/16	133	73.58	125	73.66	74.10	8	67,308	0.01%	大買/大賣/
2024/05/15	39.2	70.66	39	70.97	71.40	0.2	62,532	0.00%
2024/05/14	140.1	71.31	80.2	71.47	71.30	59.9	59,266	0.10%	大買/
2024/05/13	25	65.94	54.1	66.56	66.60	-29.1	51,583	-0.06%
2024/05/10	27	58.40	64	60.03	60.60	-37	47,517	-0.08%
2024/05/09	6	55.55	64	54.74	55.10	-58	41,522	-0.14%
2024/05/08	12	52.59	4	53.68	52.20	8	38,724	0.02%
2024/05/07	0	0.00	8.2	52.30	52.50	-8.2	37,648	-0.02%
2024/05/06	5	50.43	14	50.88	50.60	-9	36,577	-0.02%
2024/05/03	2	50.90	3	51.07	50.40	-1	36,422	0.00%
2024/05/02	17.3	51.40	8	51.26	51.30	9.3	35,869	0.03%
2024/04/30	11	51.95	37	52.24	52.20	-26	34,907	-0.07%
2024/04/29	30	53.49	46	53.70	52.90	-16	34,260	-0.05%
2024/04/26	4	48.95	75	50.79	51.80	-71	31,859	-0.22%
2024/04/25	0	0.00	2	46.85	47.10	-2	28,881	-0.01%
2024/04/24	13	46.70	7	46.85	46.70	6	29,490	0.02%
2024/04/23	1	45.60	0	0.00	45.85	1	30,084	0.00%
2024/04/22	14	46.86	4	46.44	45.60	10	31,047	0.03%
2024/04/19	9	45.15	16	45.02	45.15	-7	31,099	-0.02%
2024/04/18	0	0.00	5	43.70	43.80	-5	31,794	-0.02%
2024/04/17	0	0.00	2	44.00	43.95	-2	32,544	-0.01%
2024/04/16	9.1	44.04	2	43.80	43.80	7.1	35,643	0.02%
2024/04/15	11	45.20	11	45.20	45.20	0	38,172	0.00%
2024/04/12	2	44.90	2	44.95	45.20	0	39,648	0.00%
2024/04/11	4	45.00	3	45.10	45.00	1	42,860	0.00%
2024/04/10	2	44.95	0	0.00	44.40	2	47,471	0.00%
2024/04/09	29	45.16	4	45.19	44.95	25	49,252	0.05%
2024/04/08	2	45.15	0	0.00	45.10	2	51,653	0.00%
2024/04/03	9	43.91	0	0.00	43.80	9	51,965	0.02%
2024/04/02	0	0.00	1	44.10	44.45	-1	52,810	0.00%
2024/04/01	1	44.45	0	0.00	44.30	1	54,419	0.00%
2024/03/29	0	0.00	5	44.30	44.40	-5	57,040	-0.01%
2024/03/28	1	44.10	0	0.00	44.10	1	61,145	0.00%
2024/03/27	3	44.20	3	44.32	44.15	0	66,969	0.00%
2024/03/26	3	44.47	2	44.53	44.15	1	72,282	0.00%
2024/03/25	0	0.00	16	45.33	45.60	-16	74,413	-0.02%
2024/03/22	12	45.35	6	45.15	45.15	6	78,776	0.01%
2024/03/21	187	46.00	0	0.00	45.45	187	82,392	0.23%	大買/鉅額交易
2024/03/20	5	45.03	0	0.00	44.95	5	82,759	0.01%
2024/03/19	4	45.50	3	45.40	45.30	1	82,606	0.00%
2024/03/18	3	45.12	1	45.05	45.15	2	82,626	0.00%
2024/03/15	1	46.25	17	46.16	46.50	-16	82,622	-0.02%
2024/03/14	10	47.78	12	47.85	47.75	-2	81,884	0.00%
2024/03/13	20	49.30	15	48.85	48.70	5	81,628	0.01%
2024/03/12	0	0.00	1	48.80	48.95	-1	81,399	0.00%
2024/03/11	3	48.42	0	0.00	48.60	3	81,293	0.00%
2024/03/08	11	48.48	2	48.70	47.55	9	81,533	0.01%
2024/03/06	6	48.28	13	48.02	48.00	-7	81,835	-0.01%
2024/03/05	10	48.66	0	0.00	48.60	10	81,797	0.01%
2024/03/04	3	48.35	6	48.68	48.90	-3	81,501	0.00%
2024/03/01	1	49.25	0	0.00	49.15	1	81,079	0.00%
2024/02/29	1	49.80	5	49.72	49.85	-4	80,766	0.00%
2024/02/27	1	49.00	5	49.00	48.55	-4	80,194	0.00%
2024/02/26	4	48.85	2	48.80	48.70	2	79,816	0.00%
2024/02/23	3	49.27	9	49.58	49.10	-6	79,548	-0.01%
2024/02/22	6	49.52	18	49.95	49.95	-12	79,046	-0.02%
2024/02/21	26	48.95	5	49.20	48.35	21	77,991	0.03%
2024/02/20	0	0.00	23	47.75	48.15	-23	76,991	-0.03%
2024/02/15	6	46.10	29	46.19	46.65	-23	76,927	-0.03%
2024/02/02	13	47.88	9	47.98	47.75	4	76,221	0.01%
2024/02/01	2	48.75	4	49.30	49.15	-2	75,807	0.00%
2024/01/30	1	48.35	4	48.85	48.50	-3	75,144	0.00%
2024/01/29	10	48.72	1	48.90	48.80	9	75,025	0.01%
2024/01/26	8	49.13	0.4	48.95	48.90	7.6	74,848	0.01%
2024/01/25	5	49.40	6	49.30	49.25	-1	74,575	0.00%
2024/01/24	5	50.00	5	49.80	49.80	0	74,259	0.00%
2024/01/23	3	49.67	1	49.45	49.45	2	73,968	0.00%
2024/01/22	4	49.45	9	49.36	49.80	-5	73,435	-0.01%
2024/01/19	4	50.65	2	50.95	50.90	2	72,698	0.00%
2024/01/18	15	51.14	2	51.20	51.30	13	72,119	0.02%
2024/01/17	16	50.19	2	51.80	49.75	14	71,254	0.02%
2024/01/16	6	51.38	15	51.37	51.10	-9	70,167	-0.01%
2024/01/15	2.4	52.41	7	53.01	52.20	-4.6	69,052	-0.01%
2024/01/12	3	51.00	45	51.58	51.80	-42	68,101	-0.06%
2024/01/11	9	49.33	3	49.42	49.30	6	66,573	0.01%
2024/01/10	20.2	49.32	29	49.72	48.80	-8.8	65,947	-0.01%
2024/01/09	106.1	51.86	10.5	51.99	51.70	95.6	62,747	0.15%	大買/
2024/01/08	13	56.87	12	56.99	56.50	1	59,929	0.00%
2024/01/05	40	57.72	21	57.97	58.00	19	58,241	0.03%
2024/01/04	19	56.71	89	57.13	57.30	-70	54,924	-0.13%
2024/01/03	7	53.77	24	54.06	54.00	-17	50,539	-0.03%
2024/01/02	29	54.19	45	53.90	53.00	-16	48,572	-0.03%
2023/12/29	3	51.67	17	51.41	51.30	-14	46,003	-0.03%
2023/12/28	5	52.10	3	51.93	51.90	2	45,551	0.00%
2023/12/27	18	53.56	21	53.25	52.60	-3	44,588	-0.01%
2023/12/26	24	52.54	52	52.35	52.00	-28	43,061	-0.07%
2023/12/25	110.1	52.99	15	53.13	51.80	95.1	40,417	0.24%	大買/
2023/12/22	67	56.83	69	56.88	57.50	-2	36,363	-0.01%
2023/12/21	23	52.79	108.1	53.01	55.40	-85.1	30,431	-0.28%	大賣/
2023/12/20	18	49.74	19	49.93	50.40	-1	25,050	0.00%
2023/12/19	54	49.45	46	49.63	49.30	8	22,532	0.04%
2023/12/18	15	46.46	51	47.20	47.85	-36	18,279	-0.20%
2023/12/15	4	44.23	15	44.26	44.25	-11	14,910	-0.07%
2023/12/14	12	43.36	0	0.00	42.75	12	14,410	0.08%
2023/12/13	4	43.96	6	43.33	43.20	-2	14,666	-0.01%
2023/12/12	10	44.43	4	44.68	44.00	6	16,436	0.04%
2023/12/08	5	43.74	1	43.90	44.00	4	16,264	0.02%
2023/12/07	6	44.01	3	43.80	43.70	3	16,227	0.02%
2023/12/06	4	44.85	3	44.73	44.65	1	16,207	0.01%
2023/12/05	13	44.61	8	45.03	44.85	5	16,069	0.03%
2023/12/04	15	44.58	7	44.71	45.15	8	15,536	0.05%
2023/12/01	1	43.30	4	43.13	43.30	-3	14,717	-0.02%
2023/11/29	1	42.25	4	42.36	42.55	-3	14,303	-0.02%
2023/11/28	3	42.50	1	42.55	42.65	2	14,280	0.01%
2023/11/27	1	42.00	0	0.00	42.00	1	14,187	0.01%
2023/11/22	6	41.94	0	0.00	41.55	6	14,285	0.04%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/20	1	41.85	0	0.00	42.00	1	14,564	0.01%
2023/11/17	1	41.80	0	0.00	41.80	1	14,695	0.01%
2023/11/16	0	0.00	3	42.15	42.15	-3	14,689	-0.02%
2023/11/15	1	41.40	0	0.00	42.10	1	14,752	0.01%
2023/11/14	3	41.65	7	42.32	41.50	-4	15,292	-0.03%
2023/11/13	0	0.00	2	42.00	41.45	-2	15,000	-0.01%
2023/11/09	2	41.95	2	41.95	41.85	0	15,399	0.00%
2023/11/08	3	42.18	3	42.15	41.90	0	15,698	0.00%
2023/11/07	0	0.00	12	42.23	42.25	-12	15,767	-0.08%
2023/11/06	4	42.23	0	0.00	42.30	4	15,975	0.03%
2023/11/03	0	0.00	1	43.20	43.25	-1	15,983	-0.01%
2023/11/02	2	42.48	0.1	42.50	42.65	1.9	16,076	0.01%
2023/11/01	1	42.10	0	0.00	42.10	1	16,408	0.01%
2023/10/26	0	0.00	4	42.40	42.45	-4	17,389	-0.02%
2023/10/25	0	0.00	1	42.35	42.30	-1	17,925	-0.01%
2023/10/24	1	42.25	0	0.00	42.20	1	18,272	0.01%
2023/10/23	2	42.45	0	0.00	41.95	2	18,667	0.01%
2023/10/18	1	42.70	0	0.00	42.30	1	19,637	0.01%
2023/10/17	1	42.45	0	0.00	42.25	1	20,006	0.00%
2023/10/16	1.2	41.91	0	0.00	42.40	1.2	20,676	0.01%
2023/10/13	1	42.55	1	42.50	42.55	0	21,410	0.00%
2023/10/12	1	42.90	1	42.85	43.10	0	21,726	0.00%
2023/10/11	5	43.08	10	42.95	42.55	-5	22,300	-0.02%
2023/10/06	0	0.00	1	44.80	45.00	-1	23,265	0.00%
2023/10/05	0	0.00	2	45.10	44.90	-2	24,382	-0.01%
2023/10/04	0	0.00	2	44.18	44.55	-2	24,984	-0.01%
2023/10/02	1	44.50	0	0.00	44.45	1	26,366	0.00%
2023/09/28	2	45.33	0	0.00	45.45	2	27,236	0.01%
2023/09/27	3	46.30	0	0.00	45.90	3	30,489	0.01%
2023/09/26	0	0.00	1	46.00	45.95	-1	33,006	0.00%
2023/09/25	0	0.00	4	45.80	45.95	-4	37,459	-0.01%
2023/09/22	0	0.00	10	45.85	45.80	-10	39,241	-0.03%
2023/09/21	5	45.65	11	46.08	45.60	-6	39,654	-0.02%
2023/09/20	0	0.00	8	46.59	46.30	-8	39,877	-0.02%
2023/09/19	0	0.00	2	46.05	45.85	-2	39,695	-0.01%
2023/09/18	1	46.20	2	45.70	45.50	-1	39,773	0.00%
2023/09/15	11	46.54	25	46.61	46.45	-14	39,977	-0.04%
2023/09/14	14	44.04	12	44.33	44.60	2	38,125	0.01%
2023/09/12	0	0.00	4	43.00	43.10	-4	38,359	-0.01%
2023/09/08	1	42.95	0	0.00	42.65	1	38,922	0.00%
2023/09/07	1	42.70	0	0.00	42.50	1	39,057	0.00%
2023/09/06	3	43.35	3	42.75	42.60	0	39,193	0.00%
2023/09/05	1.2	43.13	1	43.30	43.30	0.2	39,357	0.00%
2023/09/01	3	42.17	0	0.00	42.10	3	39,716	0.01%
2023/08/30	2	42.48	2	42.25	42.25	0	39,936	0.00%
2023/08/29	1	42.40	0	0.00	42.50	1	40,016	0.00%
2023/08/28	2	41.93	2	42.00	42.00	0	40,157	0.00%
2023/08/25	6	42.27	7	42.10	42.05	-1	40,320	0.00%
2023/08/24	1	41.95	6	42.51	41.95	-5	40,373	-0.01%
2023/08/23	2	43.90	2	42.95	42.95	0	40,250	0.00%
2023/08/22	0	0.00	2	43.50	43.30	-2	40,211	0.00%
2023/08/21	3	43.10	2	43.20	43.10	1	40,225	0.00%
2023/08/18	8	44.55	7	44.27	43.90	1	40,110	0.00%
2023/08/17	2	41.43	0	0.00	42.55	2	39,468	0.01%
2023/08/16	3	42.12	30	42.30	42.05	-27	39,345	-0.07%
2023/08/15	2.1	43.66	0	0.00	43.60	2.1	39,023	0.01%
2023/08/14	5	44.15	1	44.00	44.05	4	38,934	0.01%
2023/08/10	0	0.00	1	45.30	45.50	-1	38,714	0.00%
2023/08/08	4	46.61	0	0.00	46.40	4	38,698	0.01%
2023/08/07	2	46.23	19	45.76	46.40	-17	38,780	-0.04%
2023/08/04	3	46.90	4	46.70	47.15	-1	38,682	0.00%
2023/08/02	1	46.40	2	46.50	46.45	-1	38,518	0.00%
2023/08/01	2	46.83	0	0.00	46.80	2	38,578	0.01%
2023/07/31	3	47.37	15	46.55	46.50	-12	38,652	-0.03%
2023/07/28	8	47.78	5	47.62	47.75	3	38,349	0.01%
2023/07/27	11	46.96	3	47.35	46.90	8	38,170	0.02%
2023/07/26	2	46.73	5	46.65	46.90	-3	38,213	-0.01%
2023/07/25	4	45.75	3.4	45.75	45.60	0.6	38,023	0.00%
2023/07/24	1	46.15	17	45.76	45.75	-16	38,172	-0.04%
2023/07/21	39	47.46	7	47.71	47.35	32	38,225	0.08%
2023/07/20	5	48.08	46	47.91	48.40	-41	37,923	-0.11%
2023/07/19	21	46.90	14	47.15	46.80	7	37,424	0.02%
2023/07/18	15	46.43	29	46.06	46.30	-14	37,107	-0.04%
2023/07/17	16	44.95	21.1	45.12	45.05	-5.1	36,551	-0.01%
2023/07/14	10	45.23	1	44.65	44.60	9	36,353	0.02%
2023/07/13	36.6	44.71	71	45.18	44.00	-34.4	36,109	-0.10%
2023/07/12	56.1	46.50	57	46.96	46.25	-0.9	35,144	0.00%
2023/07/11	9	48.63	1	48.75	48.40	8	34,359	0.02%
2023/07/10	51	49.15	53	49.27	48.85	-2	33,858	-0.01%
2023/07/07	57	50.86	19	50.80	50.60	38	33,170	0.11%
2023/07/06	24.3	51.10	7	51.27	51.00	17.3	32,733	0.05%
2023/07/05	62	51.84	24	51.89	51.70	38	32,089	0.12%
2023/07/04	46.3	54.16	13	54.15	54.20	33.3	29,285	0.11%
2023/07/03	49.1	67.83	141	68.13	69.30	-91.9	26,890	-0.34%	大賣/
2023/06/30	20	62.20	32	62.15	63.00	-12	22,631	-0.05%
2023/06/29	41.2	60.20	72	60.00	60.10	-30.8	20,969	-0.15%
2023/06/28	26	60.57	27	60.40	60.70	-1	20,607	0.00%
2023/06/27	13	61.28	33	61.41	61.10	-20	20,361	-0.10%
2023/06/26	10	61.39	6	61.10	61.10	4	20,295	0.02%
2023/06/21	27.2	61.57	1	62.30	61.50	26.2	20,189	0.13%
2023/06/20	1	63.50	12	63.49	63.20	-11	19,866	-0.06%
2023/06/19	9	63.84	5.3	63.80	63.50	3.7	19,802	0.02%
2023/06/16	18	64.64	8	64.58	64.80	10	19,725	0.05%
2023/06/15	9	64.14	0	0.00	64.10	9	19,599	0.05%
2023/06/14	14	63.80	6	64.10	64.30	8	19,652	0.04%
2023/06/13	12	62.98	6	63.10	63.20	6	20,100	0.03%
2023/06/12	0	0.00	23	62.78	63.00	-23	21,149	-0.11%
2023/06/09	9	62.42	1	62.70	62.90	8	22,330	0.04%
2023/06/08	3	62.17	21	62.73	62.60	-18	23,461	-0.08%
2023/06/07	3	61.67	0.3	61.70	61.70	2.7	26,858	0.01%
2023/06/06	2	61.50	2	61.40	61.70	0	27,226	0.00%
2023/06/05	3	60.97	0	0.00	60.90	3	27,587	0.01%
2023/06/02	2	61.50	2	61.50	61.50	0	27,811	0.00%
2023/06/01	1	60.60	25	61.02	61.40	-24	28,459	-0.08%
2023/05/31	17	61.33	0	0.00	60.80	17	29,434	0.06%
2023/05/30	1	61.60	0	0.00	61.30	1	29,898	0.00%
2023/05/29	1	62.10	6	62.02	62.00	-5	30,085	-0.02%
2023/05/26	0	0.00	5	61.28	61.30	-5	30,598	-0.02%
2023/05/25	3	61.27	0	0.00	61.10	3	31,159	0.01%
2023/05/24	0	0.00	10	62.00	61.90	-10	31,696	-0.03%
2023/05/23	0	0.00	2	61.80	61.70	-2	32,291	-0.01%
2023/05/22	0	0.00	4	62.15	62.10	-4	32,291	-0.01%
2023/05/19	2	61.30	0	0.00	61.30	2	32,218	0.01%
2023/05/18	0	0.00	12.1	61.44	61.30	-12.1	32,251	-0.04%
2023/05/17	1	61.30	2	61.30	61.20	-1	32,327	0.00%
2023/05/16	1	61.00	0	0.00	60.90	1	32,444	0.00%
2023/05/15	0	0.00	2	61.00	61.20	-2	32,668	-0.01%
2023/05/12	0	0.00	1	60.20	60.20	-1	32,769	0.00%
2023/05/11	3	60.37	0	0.00	60.10	3	32,791	0.01%
2023/05/10	3	61.27	0	0.00	61.60	3	32,647	0.01%
2023/05/09	5	60.68	2	60.40	60.30	3	32,509	0.01%
2023/05/08	5	60.60	1	60.60	60.50	4	32,727	0.01%
2023/05/05	2	60.80	0	0.00	61.20	2	33,125	0.01%
2023/05/04	3	61.07	0	0.00	60.80	3	33,362	0.01%
2023/05/03	22.2	60.98	0	0.00	60.70	22.2	33,379	0.07%
2023/05/02	8	61.54	9	61.83	61.90	-1	33,340	0.00%
2023/04/28	3	63.03	6	63.00	63.10	-3	33,450	-0.01%
2023/04/27	24.2	61.82	0	0.00	61.70	24.2	33,449	0.07%
2023/04/26	18	62.51	0	0.00	62.40	18	33,449	0.05%
2023/04/25	18.1	63.88	10	64.54	63.70	8.1	33,282	0.02%
2023/04/24	2	64.75	0	0.00	64.70	2	33,348	0.01%
2023/04/21	12	64.97	0	0.00	64.90	12	33,497	0.04%
2023/04/20	0	0.00	2	67.00	66.40	-2	33,407	-0.01%
2023/04/19	0	0.00	25	66.27	66.00	-25	33,575	-0.07%
2023/04/18	18	67.13	18	66.74	66.40	0	33,590	0.00%
2023/04/17	12	67.68	28	67.71	67.70	-16	33,504	-0.05%
2023/04/14	5	66.80	6	66.73	66.80	-1	33,500	0.00%
2023/04/13	5	66.52	4	66.48	66.30	1	33,627	0.00%
2023/04/12	14	66.33	7	66.29	66.40	7	33,872	0.02%
2023/04/11	5	65.72	1	65.70	65.60	4	33,885	0.01%
2023/04/10	6	66.08	7	66.26	65.70	-1	34,120	0.00%
2023/04/07	16	65.26	14	65.26	65.60	2	34,136	0.01%
2023/04/06	9	64.68	3	64.43	64.00	6	34,381	0.02%
2023/03/31	4	64.15	11	64.39	64.30	-7	34,969	-0.02%
2023/03/30	5	63.38	1	63.70	63.30	4	37,128	0.01%
2023/03/29	3	63.73	0	0.00	63.50	3	38,375	0.01%
2023/03/28	2	65.00	2	65.00	64.00	0	39,630	0.00%
2023/03/27	3	64.07	2	63.80	64.20	1	41,065	0.00%
2023/03/24	8	64.11	3	64.10	64.20	5	43,592	0.01%
2023/03/23	17	64.24	14	64.13	64.10	3	43,772	0.01%
2023/03/22	17	65.37	10	65.30	65.30	7	43,827	0.02%
2023/03/21	11	65.55	7	65.11	65.10	4	44,274	0.01%
2023/03/20	2	65.95	1	66.00	65.80	1	44,251	0.00%
2023/03/17	16	65.16	0	0.00	65.40	16	44,367	0.04%
2023/03/16	42	64.83	26	64.97	64.70	16	44,186	0.04%
2023/03/15	43	67.41	8.5	67.17	66.50	34.5	43,768	0.08%
2023/03/14	34.1	67.74	9	67.76	67.50	25.1	43,133	0.06%
2023/03/13	19	69.00	11	69.34	69.10	8	42,354	0.02%
2023/03/10	117.2	68.25	20	69.45	68.70	97.2	41,250	0.24%	大買/
2023/03/09	3	66.80	13	66.88	67.00	-10	38,207	-0.03%
2023/03/08	4	66.20	3.2	66.29	66.30	0.8	38,303	0.00%
2023/03/07	4	66.98	2.2	67.23	67.40	1.8	38,327	0.00%
2023/03/06	43	67.76	15.5	67.41	67.50	27.5	38,351	0.07%
2023/03/03	31	65.96	25	66.38	67.10	6	38,223	0.02%
2023/03/02	5.2	65.54	71	65.43	65.60	-65.8	37,646	-0.17%
2023/03/01	22	63.72	20	64.35	63.80	2	37,249	0.01%
2023/02/24	8	64.58	40	64.55	64.60	-32	37,154	-0.09%
2023/02/23	11	64.18	59.2	64.15	64.30	-48.2	36,786	-0.13%
2023/02/22	89	63.04	104	62.65	62.60	-15	36,541	-0.04%	大賣/
2023/02/21	4	60.70	29	62.28	62.80	-25	36,156	-0.07%
2023/02/20	1	60.30	11	60.22	60.50	-10	36,047	-0.03%
2023/02/17	4	59.73	0	0.00	59.80	4	36,564	0.01%
2023/02/16	2	60.30	1	60.30	60.30	1	37,101	0.00%
2023/02/15	3	60.40	3	60.80	60.00	0	38,017	0.00%
2023/02/14	1	60.10	1	60.20	60.70	0	38,376	0.00%
2023/02/13	29	59.07	4	59.00	59.00	25	38,820	0.06%
2023/02/10	4	60.65	1	61.10	60.60	3	39,575	0.01%
2023/02/09	1	61.80	5	61.90	61.70	-4	39,863	-0.01%
2023/02/08	2	61.80	0	0.00	61.80	2	40,532	0.00%
2023/02/07	12	61.82	5	61.90	61.70	7	40,938	0.02%
2023/02/06	22	62.11	0	0.00	61.70	22	41,610	0.05%
2023/02/03	17	64.18	38	64.51	63.60	-21	41,807	-0.05%
2023/02/02	5	63.10	14	63.36	63.50	-9	41,682	-0.02%
2023/02/01	4	62.70	10	62.40	62.40	-6	41,946	-0.01%
2023/01/31	4	62.20	6	62.25	62.50	-2	42,304	0.00%
2023/01/30	12	61.28	5	61.42	61.30	7	42,519	0.02%
2023/01/17	5	61.86	2	61.90	62.00	3	42,507	0.01%
2023/01/16	45	61.08	2	61.00	61.10	43	42,923	0.10%
2023/01/13	13	61.99	7	61.89	61.90	6	42,948	0.01%
2023/01/12	35	62.62	37	63.15	62.00	-2	43,652	0.00%
2023/01/11	2	63.90	10	63.56	63.20	-8	43,990	-0.02%
2023/01/10	6	63.30	17	63.55	62.90	-11	44,451	-0.02%
2023/01/09	14	63.24	8	63.55	63.30	6	45,826	0.01%
2023/01/06	5	63.82	0	0.00	63.60	5	46,392	0.01%
2023/01/05	20	63.92	14	64.26	63.70	6	46,811	0.01%
2023/01/04	10	63.98	12	64.15	63.50	-2	47,306	0.00%
2023/01/03	25	64.84	17	65.50	64.60	8	47,512	0.02%
2022/12/30	10	65.73	8	65.93	65.50	2	47,447	0.00%
2022/12/29	4	64.75	1	64.70	64.80	3	47,766	0.01%
2022/12/28	2	64.30	4	64.10	63.90	-2	48,395	0.00%
2022/12/27	38	65.62	4	65.70	65.10	34	48,879	0.07%
2022/12/26	8	66.01	5	65.68	65.00	3	49,611	0.01%
2022/12/23	25	67.01	15	66.99	67.30	10	49,849	0.02%
2022/12/22	15	67.63	50	67.78	68.00	-35	49,962	-0.07%
2022/12/21	31	65.69	8	65.20	65.70	23	48,536	0.05%
2022/12/20	8	65.56	9.4	64.65	63.90	-1.4	48,045	0.00%
2022/12/19	14	65.86	16	65.22	64.30	-2	48,056	0.00%
2022/12/16	49	66.73	101	65.14	65.30	-52	47,130	-0.11%	大賣/
2022/12/15	7	62.53	12	62.74	62.80	-5	45,315	-0.01%
2022/12/14	2	62.10	2.3	62.03	62.00	-0.3	46,068	0.00%
2022/12/13	2	63.05	4	63.38	63.20	-2	46,340	0.00%
2022/12/12	5	62.14	12	62.00	61.80	-7	46,966	-0.01%
2022/12/09	10	62.80	7.2	62.29	62.80	2.8	47,494	0.01%
2022/12/08	8	60.85	1	61.00	61.00	7	47,928	0.01%
2022/12/07	6	61.62	3	61.40	60.90	3	48,316	0.01%
2022/12/06	46	61.98	9	62.30	61.70	37	48,303	0.08%
2022/12/05	13	64.45	0	0.00	63.80	13	48,689	0.03%
2022/12/02	5	64.82	2.2	65.08	64.80	2.8	49,137	0.01%
2022/12/01	4.2	66.98	5	66.54	65.40	-0.8	49,641	0.00%
2022/11/30	5	65.56	7	65.93	66.10	-2	49,206	0.00%
2022/11/29	5.5	63.93	3	64.40	65.10	2.5	49,503	0.01%
2022/11/28	2	63.85	0.3	63.90	63.50	1.7	50,617	0.00%
2022/11/25	4.2	65.23	2	65.80	64.90	2.2	50,539	0.00%
2022/11/24	2	63.95	4	63.85	64.60	-2	50,633	0.00%
2022/11/23	0	0.00	6	62.75	62.50	-6	50,427	-0.01%
2022/11/22	4	61.60	1.4	61.68	61.70	2.6	50,768	0.01%
2022/11/21	5	61.64	2	61.95	61.40	3	50,760	0.01%
2022/11/18	7	64.14	1	63.10	63.00	6	50,662	0.01%
2022/11/17	6	64.68	8	64.80	64.80	-2	50,562	0.00%
2022/11/16	2	64.50	22	65.51	64.60	-20	50,600	-0.04%
2022/11/15	31	65.56	5	65.30	65.30	26	50,611	0.05%
2022/11/14	6	66.30	8	65.88	66.20	-2	50,242	0.00%
2022/11/11	19	65.62	19.2	65.64	65.20	-0.2	49,814	0.00%
2022/11/10	18	64.74	22	64.34	64.30	-4	49,247	-0.01%
2022/11/09	1.2	63.88	45	64.16	64.50	-43.8	49,377	-0.09%
2022/11/08	35	63.62	11	64.29	63.40	24	49,893	0.05%
2022/11/07	0	0.00	27.5	62.45	62.30	-27.5	49,150	-0.06%
2022/11/04	11	60.73	9	61.11	61.20	2	48,969	0.00%
2022/11/02	8	60.16	8	61.06	59.80	0	49,333	0.00%
2022/11/01	5.5	59.80	0	0.00	59.10	5.5	49,288	0.01%
2022/10/31	17	60.24	3	60.70	60.20	14	49,669	0.03%
2022/10/28	16	61.77	0	0.00	60.60	16	49,591	0.03%
2022/10/27	2	61.60	15.3	62.36	63.20	-13.3	49,294	-0.03%
2022/10/26	7	61.20	3	61.77	61.90	4	49,355	0.01%
2022/10/25	3	61.77	2	62.15	61.50	1	49,192	0.00%
2022/10/24	3	62.53	8	62.89	62.10	-5	49,952	-0.01%
2022/10/21	5	61.64	10	61.73	61.00	-5	49,859	-0.01%
2022/10/20	10	59.93	9	60.26	61.80	1	49,937	0.00%
2022/10/19	3	62.97	7	63.13	63.00	-4	49,334	-0.01%
2022/10/18	2	61.20	7	61.83	61.90	-5	49,242	-0.01%
2022/10/17	12	58.51	4	57.85	60.00	8	49,301	0.02%
2022/10/14	4	60.95	9	62.69	62.80	-5	48,372	-0.01%
2022/10/13	5	60.86	9	59.29	59.30	-4	48,140	-0.01%
2022/10/12	7	61.53	1	61.50	61.60	6	48,515	0.01%
2022/10/11	14	63.94	3	63.80	63.70	11	48,132	0.02%
2022/10/07	10	64.90	15	65.13	65.10	-5	48,274	-0.01%
2022/10/06	19	63.31	19	64.31	65.00	0	48,762	0.00%
2022/10/05	6	64.87	11	64.92	64.70	-5	48,742	-0.01%
2022/10/04	5	63.52	0	0.00	63.80	5	48,954	0.01%
2022/10/03	7	61.83	16.2	62.88	63.50	-9.2	48,972	-0.02%
2022/09/30	4	59.03	17	60.34	61.50	-13	49,276	-0.03%
2022/09/29	16	60.67	0	0.00	59.90	16	49,257	0.03%
2022/09/28	6	61.63	8	61.45	60.30	-2	49,185	0.00%
2022/09/27	0	0.00	9	63.07	63.80	-9	49,868	-0.02%
2022/09/26	6	63.25	31	63.14	61.60	-25	50,080	-0.05%
2022/09/23	1	68.20	7	67.96	67.40	-6	50,087	-0.01%
2022/09/22	29	66.60	3	66.50	66.50	26	50,980	0.05%
2022/09/21	5	68.54	14	68.41	68.90	-9	52,291	-0.02%
2022/09/20	10	69.37	2	68.60	68.50	8	53,657	0.01%
2022/09/19	14	69.07	11	70.12	68.00	3	54,545	0.01%
2022/09/16	11	71.54	114	71.54	73.50	-103	55,737	-0.18%	大賣/鉅額交易
2022/09/15	8	73.70	9	73.47	72.60	-1	57,078	0.00%
2022/09/14	1	70.00	10	69.50	71.80	-9	58,063	-0.02%
2022/09/13	1	71.20	1	72.00	71.10	0	58,936	0.00%
2022/09/12	0	0.00	6	70.58	71.00	-6	60,447	-0.01%
2022/09/08	12	68.68	67	67.92	67.80	-55	60,618	-0.09%
2022/09/07	0	0.00	11	68.97	69.60	-11	60,925	-0.02%
2022/09/06	6	71.35	5	70.76	70.60	1	60,618	0.00%
2022/09/05	14	71.19	18	70.79	70.80	-4	60,842	-0.01%
2022/09/02	54	73.75	8	72.13	71.10	46	60,915	0.08%
2022/09/01	17	77.14	28	77.65	76.80	-11	59,901	-0.02%
2022/08/31	4	77.00	12	77.92	78.90	-8	60,664	-0.01%
2022/08/30	7	79.07	2	79.05	78.90	5	61,022	0.01%
2022/08/29	19.1	78.73	13	79.37	79.60	6.1	60,912	0.01%
2022/08/26	8	83.64	1	83.90	83.40	7	60,860	0.01%
2022/08/25	7.5	83.15	8	82.83	83.40	-0.5	60,824	0.00%
2022/08/24	9	82.29	13	82.12	82.10	-4	61,032	-0.01%
2022/08/23	6	83.02	5	83.32	83.00	1	61,445	0.00%
2022/08/22	38	85.09	3	83.87	83.60	35	61,908	0.06%
2022/08/19	3	86.47	10	86.50	86.40	-7	62,006	-0.01%
2022/08/18	12	86.58	12	86.53	86.50	0	62,392	0.00%
2022/08/17	5	86.94	7	86.80	86.40	-2	62,883	0.00%
2022/08/16	33.1	86.00	9	86.62	86.00	24.1	63,549	0.04%
2022/08/15	22.3	88.21	13	88.15	87.50	9.3	65,024	0.01%
2022/08/12	12	91.28	14	91.12	91.10	-2	64,330	0.00%
2022/08/11	13	92.02	15	91.63	91.00	-2	64,799	0.00%
2022/08/10	11	92.00	7	92.33	91.10	4	64,739	0.01%
2022/08/09	14	91.39	7	92.10	93.30	7	64,922	0.01%
2022/08/08	14	89.39	11	90.88	91.10	3	65,189	0.00%
2022/08/05	16	89.75	46	90.01	90.50	-30	64,822	-0.05%
2022/08/04	15	86.61	31.5	86.97	87.50	-16.5	64,639	-0.03%
2022/08/03	29	87.31	17	87.65	87.00	12	64,774	0.02%
2022/08/02	58.1	87.61	17	87.46	87.50	41.1	65,237	0.06%
2022/08/01	15	89.35	21	89.81	90.00	-6	65,706	-0.01%
2022/07/29	22	89.27	38.1	89.70	89.60	-16.1	66,156	-0.02%
2022/07/28	5	87.22	14	87.26	86.50	-9	66,003	-0.01%
2022/07/27	8	87.48	9	87.77	88.20	-1	66,676	0.00%
2022/07/26	12	86.73	29	86.93	86.70	-17	66,726	-0.03%
2022/07/25	39	87.31	11	87.21	86.90	28	67,735	0.04%
2022/07/22	19	88.86	35.6	89.21	89.50	-16.6	67,498	-0.02%
2022/07/21	11	87.89	80	87.86	88.30	-69	67,386	-0.10%
2022/07/20	19	87.02	6	87.98	86.60	13	67,091	0.02%
2022/07/19	24	86.83	32	87.69	87.80	-8	67,290	-0.01%
2022/07/18	13	86.54	9	85.60	85.60	4	67,138	0.01%
2022/07/15	22	86.41	9.4	86.40	86.00	12.6	67,442	0.02%
2022/07/14	12	85.92	23	86.17	87.50	-11	67,226	-0.02%
2022/07/13	23	84.71	29	85.05	83.90	-6	66,766	-0.01%
2022/07/12	38	84.20	12	84.91	82.10	26	66,490	0.04%
2022/07/11	29	87.58	45	87.77	88.20	-16	65,798	-0.02%
2022/07/08	25	86.46	50	86.74	86.50	-25	65,521	-0.04%
2022/07/07	23	80.95	25	81.92	83.20	-2	64,780	0.00%
2022/07/06	6	81.75	13	80.78	80.30	-7	64,637	-0.01%
2022/07/05	77	83.09	65	81.86	82.10	12	64,396	0.02%
2022/07/04	18	78.19	60	78.93	78.20	-42	63,460	-0.07%
2022/07/01	43.7	79.52	16	79.56	77.80	27.7	63,137	0.04%
2022/06/30	42	83.02	35	82.07	82.30	7	62,173	0.01%
2022/06/29	87	87.12	24	86.68	85.50	63	61,324	0.10%
2022/06/28	25	88.93	37	89.74	91.70	-12	59,592	-0.02%
2022/06/27	17	85.56	35	85.57	86.10	-18	57,684	-0.03%
2022/06/24	127	100.06	42	98.44	98.30	85	56,688	0.15%	大買/
2022/06/23	63.2	98.48	13	98.24	96.20	50.2	55,115	0.09%
2022/06/22	11	104.41	48	104.16	101.00	-37	54,660	-0.07%
2022/06/21	27.4	110.12	48	109.49	109.50	-20.6	53,484	-0.04%
2022/06/20	37.1	111.41	9	111.33	111.50	28.1	52,638	0.05%
2022/06/17	21	116.71	20	118.25	119.50	1	51,241	0.00%
2022/06/16	36	118.97	12.1	119.20	117.00	23.9	51,178	0.05%
2022/06/15	6.3	122.65	2	123.00	122.00	4.3	51,700	0.01%
2022/06/14	1	121.50	2	121.75	123.50	-1	54,011	0.00%
2022/06/13	25.5	121.16	12	122.92	120.50	13.5	58,139	0.02%
2022/06/10	11	125.05	6.1	126.00	126.00	4.9	62,125	0.01%
2022/06/09	8	126.50	1	126.50	126.50	7	64,603	0.01%
2022/06/08	8.3	129.20	23.2	129.52	130.00	-14.9	64,840	-0.02%
2022/06/07	11	126.95	11	127.50	127.00	0	65,936	0.00%
2022/06/06	18	127.25	15	127.37	126.50	3	68,012	0.00%
2022/06/02	0	0.00	2	125.50	126.50	-2	70,608	0.00%
2022/06/01	4	125.13	10	126.30	126.00	-6	74,008	-0.01%
2022/05/31	67	125.64	18.1	125.50	124.50	48.9	78,382	0.06%
2022/05/30	1	128.00	4	127.13	127.00	-3	79,315	0.00%
2022/05/27	2	127.25	9	127.39	128.00	-7	79,731	-0.01%
2022/05/26	5	126.80	6	126.58	125.50	-1	80,643	0.00%
2022/05/25	15	125.83	16.2	127.21	127.00	-1.2	81,062	0.00%
2022/05/24	17	128.15	8	127.00	125.00	9	81,523	0.01%
2022/05/23	9	124.17	75.5	123.50	127.00	-66.5	81,311	-0.08%
2022/05/20	15	117.27	21	117.55	117.50	-6	80,820	-0.01%
2022/05/19	13	113.31	10	113.85	115.00	3	81,893	0.00%
2022/05/18	21	117.55	6	117.50	117.50	15	82,686	0.02%
2022/05/17	27.2	117.32	13	117.31	116.50	14.2	82,835	0.02%
2022/05/16	32	119.67	19	120.24	119.00	13	82,318	0.02%
2022/05/13	8	123.50	27	123.50	123.50	-19	81,633	-0.02%
2022/05/12	66	122.03	36	121.06	121.00	30	82,357	0.04%
2022/05/11	11	125.14	2	124.50	124.00	9	82,420	0.01%
2022/05/10	29	126.07	21	127.21	127.50	8	82,463	0.01%
2022/05/09	38	127.05	24	126.40	126.00	14	82,564	0.02%
2022/05/06	17	128.91	23	128.15	130.50	-6	83,956	-0.01%
2022/05/05	9	131.22	10.2	130.90	130.00	-1.2	84,000	0.00%
2022/05/04	12	129.38	24	129.98	130.00	-12	83,662	-0.01%
2022/05/03	21	125.71	11	125.59	126.50	10	83,182	0.01%
2022/04/29	5	125.30	86	125.80	126.00	-81	83,396	-0.10%
2022/04/28	13	121.69	6	121.92	120.50	7	83,043	0.01%
2022/04/27	4	119.50	15	120.33	121.00	-11	83,084	-0.01%
2022/04/26	21	122.29	16	121.72	121.00	5	83,162	0.01%
2022/04/25	98	122.43	16	122.13	121.50	82	83,168	0.10%
2022/04/22	22	125.95	16	126.75	126.50	6	82,614	0.01%
2022/04/21	10	126.00	21	125.48	125.00	-11	82,619	-0.01%
2022/04/20	14	124.04	9	124.22	123.50	5	82,611	0.01%
2022/04/19	2	123.50	20	123.58	123.00	-18	82,899	-0.02%
2022/04/18	8	123.00	3.1	121.51	121.00	4.9	83,044	0.01%
2022/04/15	9	123.00	3	123.33	124.00	6	83,260	0.01%
2022/04/14	21.1	124.64	13	123.81	122.00	8.1	83,333	0.01%
2022/04/13	18	123.72	13	123.62	124.50	5	83,224	0.01%
2022/04/12	30	120.78	4.3	120.50	120.00	25.7	83,001	0.03%
2022/04/11	6	122.92	9	123.00	121.50	-3	82,677	0.00%
2022/04/08	4	123.25	21	123.57	124.00	-17	83,699	-0.02%
2022/04/07	28.6	121.14	75	119.72	119.00	-46.4	84,236	-0.06%
2022/04/06	7.2	123.58	0	0.00	123.50	7.2	83,973	0.01%
2022/04/01	19	125.26	29	126.02	126.50	-10	84,317	-0.01%
2022/03/31	3	123.83	18	124.17	124.50	-15	83,818	-0.02%
2022/03/30	4	124.25	17	124.00	124.00	-13	83,671	-0.02%
2022/03/29	48	124.25	33	125.23	123.50	15	83,578	0.02%
2022/03/28	19	120.50	33	120.79	122.50	-14	83,389	-0.02%
2022/03/25	106.3	123.57	11	122.91	122.00	95.3	83,417	0.11%	大買/
2022/03/24	46	128.65	4	128.38	128.00	42	82,453	0.05%
2022/03/23	21	130.31	22	130.50	130.50	-1	82,569	0.00%
2022/03/22	23	131.30	20	130.90	129.50	3	82,630	0.00%
2022/03/21	14	129.32	50	131.34	131.50	-36	83,027	-0.04%
2022/03/18	82.1	129.94	36	129.65	130.00	46.1	83,743	0.06%
2022/03/17	97	129.85	105.2	132.11	133.00	-8.2	83,304	-0.01%	大賣/
2022/03/16	307	131.34	305	127.93	127.00	2	81,632	0.00%	大買/大賣/
2022/03/15	232.3	133.33	115.5	132.10	130.00	116.8	77,870	0.15%	大買/大賣/鉅額交易
2022/03/14	95	130.74	133.1	131.56	132.50	-38.1	75,063	-0.05%	大賣/
2022/03/11	93	124.95	111	125.44	125.50	-18	74,144	-0.02%	大賣/
2022/03/10	211.1	128.31	187	127.10	124.00	24.1	74,720	0.03%	大買/大賣/
2022/03/09	37	121.57	107	123.14	125.50	-70	74,426	-0.09%	大賣/
2022/03/08	176.3	121.55	146	121.63	118.00	30.3	75,309	0.04%	大買/大賣/
2022/03/07	304	131.66	297	129.80	125.50	7	73,027	0.01%	大買/大賣/
2022/03/04	58	133.39	192.7	133.01	133.00	-134.7	70,755	-0.19%	大賣/鉅額交易
2022/03/03	15.1	123.83	38.2	124.77	125.00	-23.1	67,329	-0.03%
2022/03/02	6	121.17	25	121.48	120.50	-19	67,365	-0.03%
2022/03/01	20	119.28	10	119.15	120.50	10	67,492	0.01%
2022/02/25	30	115.80	24	115.58	115.50	6	66,518	0.01%
2022/02/24	38	114.11	21	112.93	112.50	17	66,509	0.03%
2022/02/23	32	116.17	27	115.87	116.00	5	66,667	0.01%
2022/02/22	66	114.92	33	113.02	113.50	33	66,784	0.05%
2022/02/21	23.2	118.70	49.3	119.46	119.50	-26.1	66,056	-0.04%
2022/02/18	18	114.19	38	115.22	116.50	-20	65,633	-0.03%
2022/02/17	10	112.15	17	113.21	112.00	-7	65,389	-0.01%
2022/02/16	2.2	112.73	18	112.86	112.50	-15.9	65,849	-0.02%
2022/02/15	28	111.59	54	110.57	111.00	-26	67,216	-0.04%
2022/02/14	56	112.38	50	111.41	110.50	6	69,698	0.01%
2022/02/11	55	113.89	22	112.50	112.00	33	70,922	0.05%
2022/02/10	2	114.00	6	113.75	114.00	-4	73,391	-0.01%
2022/02/09	39	114.03	101	113.19	112.00	-62	75,972	-0.08%	大賣/
2022/02/08	110.1	112.19	52	112.37	112.50	58.1	76,404	0.08%	大買/
2022/02/07	1	107.00	13	105.62	108.00	-12	75,977	-0.02%
2022/01/26	2	96.80	9	98.72	98.60	-7	77,797	-0.01%
2022/01/25	15	97.05	4	96.73	95.10	11	78,903	0.01%
2022/01/24	24	98.03	27	99.18	99.90	-3	79,863	0.00%
2022/01/21	14	100.46	2	100.25	99.00	12	81,531	0.01%
2022/01/20	6	104.42	5	104.00	104.00	1	81,873	0.00%
2022/01/19	21.1	104.34	11	104.27	104.00	10.1	82,182	0.01%
2022/01/18	3	106.67	3	107.00	106.50	0	82,578	0.00%
2022/01/17	5	105.50	3	105.50	105.50	2	84,025	0.00%
2022/01/14	30	105.73	24	106.19	107.50	6	85,320	0.01%
2022/01/13	29	105.78	25	108.10	105.00	4	85,258	0.00%
2022/01/12	23.1	110.17	121	108.00	108.00	-97.9	85,586	-0.11%	大賣/
2022/01/11	6	112.42	16	111.91	112.00	-10	86,061	-0.01%
2022/01/10	18	111.72	9	111.22	111.50	9	88,288	0.01%
2022/01/07	13	113.85	19	113.82	113.50	-6	88,943	-0.01%
2022/01/06	12	115.17	10	114.70	114.50	2	90,871	0.00%
2022/01/05	14	115.36	9	115.06	115.00	5	92,607	0.01%
2022/01/04	20	114.73	9	115.06	115.50	11	94,435	0.01%
2022/01/03	37	115.96	20	116.58	114.50	17	95,492	0.02%
2021/12/30	34	121.85	14	121.25	121.00	20	96,085	0.02%
2021/12/29	8	125.00	14	125.64	124.50	-6	96,956	-0.01%
2021/12/28	2	125.75	29	125.66	125.00	-27	99,686	-0.03%
2021/12/27	7	123.36	12.3	122.58	122.50	-5.3	102,126	-0.01%
2021/12/24	5	122.60	16.1	123.00	122.50	-11.1	104,474	-0.01%
2021/12/23	19	123.42	6	124.58	122.50	13	104,848	0.01%
2021/12/22	10	125.70	10	124.25	124.00	0	105,445	0.00%
2021/12/21	7	124.43	11	124.41	125.50	-4	106,154	0.00%
2021/12/20	2.4	122.08	3	122.00	122.00	-0.6	106,601	0.00%
2021/12/17	13	124.08	26	123.88	123.50	-13	107,404	-0.01%
2021/12/16	20	123.33	16	122.56	122.00	4	107,424	0.00%
2021/12/15	59	121.52	52.1	122.49	122.50	6.9	107,772	0.01%
2021/12/14	45	123.36	1	122.00	120.00	44	108,598	0.04%
2021/12/13	6	126.50	27	127.85	127.50	-21	107,638	-0.02%
2021/12/10	24	124.65	7	125.71	124.00	17	107,904	0.02%
2021/12/09	30.1	128.00	28	128.57	128.50	2.1	108,286	0.00%
2021/12/08	26	128.69	17	129.00	127.00	9	108,570	0.01%
2021/12/07	30	127.50	37	126.88	126.50	-7	108,326	-0.01%
2021/12/06	13	125.08	11	125.86	125.50	2	107,348	0.00%
2021/12/03	52	123.49	46	122.04	121.00	6	107,425	0.01%
2021/12/02	19.2	119.59	54	119.92	122.00	-34.8	108,920	-0.03%
2021/12/01	12	114.96	16	115.25	115.00	-4	108,146	0.00%
2021/11/30	10	113.00	26	114.19	115.50	-16	109,446	-0.01%
2021/11/29	24	111.81	22.3	111.31	110.00	1.7	110,108	0.00%
2021/11/26	33	111.32	16	110.91	108.50	17	111,251	0.02%
2021/11/25	33	114.29	63	114.54	114.50	-30	111,468	-0.03%
2021/11/24	1	111.00	5	111.00	111.00	-4	111,235	0.00%
2021/11/23	8	111.63	74	111.91	111.00	-66	112,812	-0.06%
2021/11/22	26	110.71	36.1	110.93	110.50	-10.1	114,198	-0.01%
2021/11/19	1	108.00	14	108.75	107.50	-13	114,975	-0.01%
2021/11/18	56	110.93	61	109.60	109.50	-5	117,677	0.00%
2021/11/17	49	108.79	17	108.26	107.50	32	121,270	0.03%
2021/11/16	10	106.50	51.1	109.23	110.00	-41.1	123,103	-0.03%
2021/11/15	51	106.40	51	107.59	105.00	0	127,419	0.00%
2021/11/12	84.2	107.75	79	106.93	106.50	5.2	131,716	0.00%
2021/11/11	204	110.67	106	110.59	106.00	98	132,977	0.07%	大買/大賣/
2021/11/10	113	116.90	94	117.86	115.00	19	135,003	0.01%	大買/
2021/11/09	110	117.98	96	116.25	116.00	14	140,209	0.01%	大買/
2021/11/08	20	111.80	92	114.41	118.00	-72	142,061	-0.05%
2021/11/05	67	106.11	89	105.81	107.50	-22	139,337	-0.02%
2021/11/04	36	108.64	34	110.18	106.00	2	138,354	0.00%
2021/11/03	95	106.11	111	105.30	108.50	-16	136,510	-0.01%	大賣/
2021/11/02	247	102.19	68	101.04	101.50	179	134,128	0.13%	大買/鉅額交易
2021/11/01	18	98.46	110	99.14	98.00	-92	132,545	-0.07%	大賣/
2021/10/29	153	94.65	100	94.32	96.50	53	131,175	0.04%	大買/
2021/10/28	62	91.59	56	91.45	90.60	6	129,241	0.00%
2021/10/27	16	89.46	17	89.36	89.30	-1	128,450	0.00%
2021/10/26	38	90.08	30	90.24	90.40	8	128,539	0.01%
2021/10/25	37	88.18	96	87.40	89.50	-59	128,190	-0.05%
2021/10/22	54	86.13	32	86.44	85.10	22	134,285	0.02%
2021/10/21	14	89.50	5	89.70	89.30	9	138,034	0.01%
2021/10/20	48	89.65	45	89.83	88.30	3	141,419	0.00%
2021/10/19	88	89.46	99	89.01	88.00	-11	147,572	-0.01%
2021/10/18	103	86.19	222	85.64	89.00	-119	153,817	-0.08%	大買/大賣/鉅額交易
2021/10/15	63	92.33	47	92.56	92.30	16	158,915	0.01%
2021/10/14	47	91.86	52	91.30	92.40	-5	165,462	0.00%
2021/10/13	31	90.75	51	89.90	88.50	-20	169,792	-0.01%
2021/10/12	107	89.55	85	90.55	87.40	22	178,274	0.01%	大買/
2021/10/08	22.3	96.39	22	97.33	96.80	0.3	182,954	0.00%
2021/10/07	36	98.20	49	98.68	98.50	-13	193,894	-0.01%
2021/10/06	43	95.45	19	96.39	92.50	24	200,591	0.01%
2021/10/05	70	96.55	85	97.04	98.20	-15	207,184	-0.01%
2021/10/04	204	98.94	65	99.98	97.20	139	213,430	0.07%	大買/鉅額交易
2021/10/01	94	111.06	119.1	113.07	108.00	-25.1	221,206	-0.01%	大賣/
2021/09/30	16	118.13	11	118.64	119.50	5	228,637	0.00%
2021/09/29	32	117.02	27	116.91	116.50	5	234,860	0.00%
2021/09/28	50	120.28	40	119.63	119.00	10	235,128	0.00%
2021/09/27	25	127.44	6	126.67	124.50	19	235,404	0.01%
2021/09/24	9	125.67	11	125.91	126.50	-2	235,906	0.00%
2021/09/23	6	122.17	5	122.00	121.50	1	235,844	0.00%
2021/09/22	5	120.10	11	120.45	119.50	-6	236,684	0.00%
2021/09/17	5	122.30	22	122.32	123.00	-17	237,068	-0.01%
2021/09/16	55	119.88	47	118.11	118.00	8	236,470	0.00%
2021/09/15	64	117.52	104	119.40	121.50	-40	236,838	-0.02%	大賣/
2021/09/14	43	120.86	32	118.14	117.50	11	237,316	0.00%
2021/09/13	28	126.43	18	125.39	124.50	10	237,488	0.00%
2021/09/10	12	120.75	26	124.52	125.50	-14	246,873	-0.01%
2021/09/09	25	120.16	15	120.97	121.50	10	257,351	0.00%
2021/09/08	32	120.39	38	121.22	122.00	-6	263,381	0.00%
2021/09/07	13	119.69	30	120.70	120.50	-17	272,442	-0.01%
2021/09/06	44	116.41	32	114.66	113.00	12	276,298	0.00%
2021/09/03	40	121.24	5	123.00	120.50	35	281,059	0.01%
2021/09/02	25	124.50	34	125.29	126.00	-9	284,216	0.00%
2021/09/01	83	128.64	46	126.34	125.00	37	287,620	0.01%
2021/08/31	16	133.91	14	133.25	133.50	2	289,436	0.00%
2021/08/30	37	138.14	47	137.21	136.00	-10	296,177	0.00%
2021/08/27	53	136.89	42	137.68	137.00	11	301,757	0.00%
2021/08/26	27	137.02	32	138.80	140.00	-5	307,355	0.00%
2021/08/25	32	136.61	36	136.92	138.50	-4	313,162	0.00%
2021/08/24	48.3	138.60	28	137.63	134.50	20.3	317,742	0.01%
2021/08/23	30	138.77	66.2	140.80	139.50	-36.2	322,119	-0.01%
2021/08/20	20	128.98	21	128.60	130.50	-1	325,644	0.00%
2021/08/19	120.2	131.50	108.3	130.49	126.50	11.9	335,133	0.00%	大買/大賣/
2021/08/18	29	129.67	82.1	130.44	136.50	-53.1	341,307	-0.02%
2021/08/17	40.3	127.01	30	127.65	124.50	10.3	345,747	0.00%
2021/08/16	42.1	130.57	24	131.77	126.00	18.1	353,207	0.01%
2021/08/13	54	135.76	54	137.06	133.00	0	356,926	0.00%
2021/08/12	44	125.53	47	129.79	133.50	-3	361,288	0.00%
2021/08/11	0	0.00	1	125.00	125.00	-1	362,298	0.00%
2021/08/10	5	128.00	0	0.00	130.00	5	366,350	0.00%
2021/08/09	0	0.00	12	133.25	132.50	-12	375,355	0.00%
2021/08/06	0	0.00	14	133.39	131.00	-14	385,819	0.00%
2021/08/05	0	0.00	5	126.10	125.50	-5	394,945	0.00%
2021/08/04	0	0.00	18	130.50	129.00	-18	400,626	0.00%
2021/08/03	0	0.00	3	124.67	126.00	-3	409,286	0.00%
2021/08/02	0	0.00	50	125.00	120.00	-50	416,150	-0.01%
2021/07/30	30	129.00	18	130.00	117.00	12	423,521	0.00%
2021/07/29	0	0.00	49	127.99	129.50	-49	430,617	-0.01%
2021/07/28	220.5	118.51	220.1	116.22	118.00	0.4	438,242	0.00%	大買/大賣/
2021/07/27	206.2	124.52	53	127.00	122.50	153.2	443,452	0.03%	大買/鉅額交易
2021/07/26	143.1	141.09	99.4	141.25	136.00	43.7	443,188	0.01%	大買/
2021/07/23	130.1	141.35	155	142.87	145.50	-24.9	444,634	-0.01%	大買/大賣/
2021/07/22	92.4	141.76	91	141.84	140.50	1.4	444,272	0.00%
2021/07/21	312.7	161.42	115	162.15	153.50	197.7	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	150.2	175.59	54	179.55	170.50	96.2	438,485	0.02%	大買/
2021/07/19	153.2	191.06	115	190.48	188.00	38.2	437,498	0.01%	大買/大賣/
2021/07/16	169.1	187.41	154.2	189.80	188.00	14.9	431,890	0.00%	大買/大賣/
2021/07/15	53	171.29	142	174.37	179.00	-89	421,928	-0.02%	大賣/
2021/07/14	205.1	167.90	174.2	167.50	163.00	30.9	415,579	0.01%	大買/大賣/
2021/07/13	264	186.87	123	187.45	176.00	141	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	148	199.91	144	202.76	195.50	4	395,926	0.00%	大買/大賣/
2021/07/09	207.9	205.87	81.3	204.62	195.50	126.6	387,845	0.03%	大買/鉅額交易
2021/07/08	156.8	211.50	178.3	210.27	216.50	-21.5	379,248	-0.01%	大買/大賣/
2021/07/07	210	220.85	131	216.34	210.00	79	368,918	0.02%	大買/大賣/
2021/07/06	45.2	207.26	197.4	212.63	216.50	-152.2	359,596	-0.04%	大賣/鉅額交易
2021/07/05	44.1	187.58	52.1	189.16	197.00	-8	353,712	0.00%
2021/07/02	51.2	192.04	19.4	192.73	191.00	31.8	356,844	0.01%
2021/07/01	38.3	192.41	25	192.46	196.00	13.3	356,879	0.00%
2021/06/30	30	170.87	51	176.13	182.50	-21	356,519	-0.01%
2021/06/29	40	166.15	68.1	165.97	166.00	-28.1	356,354	-0.01%
2021/06/28	14	161.64	38.1	163.22	166.00	-24.1	356,036	-0.01%
2021/06/25	55	150.30	52	151.54	151.00	3	355,308	0.00%
2021/06/24	56	139.45	59	144.75	149.00	-3	355,062	0.00%
2021/06/23	42	143.39	11	141.82	139.50	31	354,532	0.01%
2021/06/22	62	159.25	40	156.38	154.50	22	353,074	0.01%
2021/06/21	115	156.02	96	158.50	158.50	19	352,224	0.01%	大買/
2021/06/18	128.6	147.33	131	147.88	149.50	-2.4	343,265	0.00%	大買/大賣/
2021/06/17	102.2	130.65	83.7	132.85	140.50	18.5	335,123	0.01%	大買/
2021/06/16	161.3	132.02	144	134.25	130.00	17.3	333,803	0.01%	大買/大賣/
2021/06/15	75.1	122.55	83	125.49	127.50	-7.9	325,696	0.00%
2021/06/11	206.7	116.30	193	114.35	116.00	13.7	322,158	0.00%	大買/大賣/
2021/06/09	58.1	114.08	46	114.77	113.00	12.1	317,997	0.00%
2021/06/08	25	110.58	50	112.69	114.50	-25	317,367	-0.01%
2021/06/07	119	110.54	62	108.68	107.00	57	316,138	0.02%	大買/
2021/06/04	89.1	115.43	134	116.39	115.50	-44.9	310,473	-0.01%	大賣/
2021/06/03	140	114.00	123	115.48	112.50	17	305,815	0.01%	大買/大賣/
2021/06/02	159	113.69	173	116.04	111.00	-14	300,491	0.00%	大買/大賣/
2021/06/01	48	105.56	88.2	108.57	112.50	-40.2	294,111	-0.01%
2021/05/31	103	107.51	34.4	110.46	102.50	68.6	289,013	0.02%	大買/
2021/05/28	116	107.61	103	107.63	108.00	13	284,171	0.00%	大買/大賣/
2021/05/27	108	102.25	281	101.88	103.00	-173	282,340	-0.06%	大買/大賣/鉅額交易
2021/05/26	268	93.99	634.1	95.14	98.80	-366.1	273,176	-0.13%	大買/大賣/鉅額交易
2021/05/25	355	88.34	213	90.22	91.00	142	264,602	0.05%	大買/大賣/鉅額交易
2021/05/24	215	95.11	135.6	96.30	93.10	79.4	258,762	0.03%	大買/大賣/
2021/05/21	47	88.23	194	89.03	91.80	-147	254,732	-0.06%	大賣/鉅額交易
2021/05/20	115	82.75	110	84.42	83.50	5	249,501	0.00%	大買/大賣/
2021/05/19	134	77.55	98	79.29	80.50	36	240,679	0.01%	大買/
2021/05/18	32	72.09	97	71.43	73.20	-65	240,357	-0.03%
2021/05/17	67	69.63	82	70.96	66.60	-15	239,398	-0.01%
2021/05/14	219	74.16	211	75.59	74.00	8	231,834	0.00%	大買/大賣/
2021/05/13	138.1	80.55	115	80.95	79.20	23.1	223,617	0.01%	大買/大賣/
2021/05/12	157	91.05	50	92.70	87.90	107	219,837	0.05%	大買/鉅額交易
2021/05/11	182	100.27	71	97.14	97.60	111	217,333	0.05%	大買/鉅額交易
2021/05/10	39	97.59	76.3	98.89	100.50	-37.3	211,021	-0.02%
2021/05/07	61	86.31	180	87.91	91.50	-119	205,669	-0.06%	大賣/鉅額交易
2021/05/06	263	88.10	52.7	86.25	84.30	210.3	199,980	0.11%	大買/鉅額交易
2021/05/05	80	82.88	100	83.42	87.00	-20	194,188	-0.01%
2021/05/04	274	84.66	311	83.43	80.00	-37	188,143	-0.02%	大買/大賣/
2021/05/03	21	85.64	81.1	86.99	87.70	-60.1	178,164	-0.03%
2021/04/29	72	75.34	72	76.31	79.80	0	176,200	0.00%
2021/04/28	124	74.91	35	75.51	75.00	89	175,065	0.05%	大買/
2021/04/27	54	70.26	131	71.65	72.00	-77	173,347	-0.04%	大賣/
2021/04/26	51	64.40	34	66.04	66.40	17	173,132	0.01%
2021/04/23	100	59.06	31.6	60.27	60.40	68.4	171,013	0.04%
2021/04/22	0	0.00	5.3	58.06	59.60	-5.3	164,496	0.00%
2021/04/21	50	62.30	5	62.44	62.70	45	164,016	0.03%
2021/04/20	21	55.46	13.4	55.48	57.00	7.6	164,103	0.00%
2021/04/19	31	52.70	37	54.58	55.00	-6	164,405	0.00%
2021/04/16	54	48.08	32	50.41	50.60	22	164,100	0.01%
2021/04/15	20	46.10	0	0.00	46.70	20	164,510	0.01%
2021/04/14	0	0.00	5	43.27	45.50	-5	164,583	0.00%
2021/04/13	0	0.00	31	45.98	44.80	-31	164,633	-0.02%
2021/04/12	0	0.00	22	46.10	46.10	-22	164,629	-0.01%
2021/04/09	20	43.00	13	42.61	42.75	7	165,508	0.00%
2021/04/08	102	46.38	37.3	46.34	46.20	64.7	166,041	0.04%	大買/
2021/04/07	29	45.63	109.8	46.70	46.35	-80.8	163,315	-0.05%	大賣/
2021/04/06	15	43.37	22	41.90	44.15	-7	167,064	0.00%
2021/04/01	29	39.62	30.7	39.39	40.15	-1.7	166,929	0.00%
2021/03/31	15	36.77	162	36.88	37.70	-147	168,610	-0.09%	大賣/鉅額交易
2021/03/30	13	35.12	2	35.10	35.40	11	170,852	0.01%
2021/03/29	2	35.33	16.5	35.34	35.25	-14.5	173,799	-0.01%
2021/03/26	47	32.85	1	33.10	34.00	46	177,613	0.03%
2021/03/25	17	32.56	3	32.55	32.50	14	180,526	0.01%
2021/03/24	24	33.75	5	33.80	33.80	19	183,190	0.01%
2021/03/23	91	34.30	34	34.55	33.50	57	183,605	0.03%
2021/03/22	85	35.68	90	35.84	35.85	-5	183,839	0.00%
2021/03/19	59	32.21	59.7	32.63	32.60	-0.7	183,461	0.00%
2021/03/18	92	31.66	77	31.66	31.90	15	179,519	0.01%
2021/03/17	57	30.86	60	31.18	31.30	-3	178,101	0.00%
2021/03/16	205	30.46	57	30.54	30.05	148	175,723	0.08%	大買/鉅額交易
2021/03/15	17	31.00	80.7	30.73	31.30	-63.7	173,929	-0.04%
2021/03/12	81	29.16	144	29.34	29.15	-63	171,598	-0.04%	大賣/
2021/03/11	46	28.37	21	28.84	28.10	25	167,339	0.01%
2021/03/10	7	27.84	151	28.08	28.00	-144	164,597	-0.09%	大賣/鉅額交易
2021/03/09	5	27.08	28	27.41	27.60	-23	162,088	-0.01%
2021/03/08	7	27.00	3	27.20	26.80	4	160,756	0.00%
2021/03/05	38	26.46	104	26.61	26.05	-66	159,337	-0.04%	大賣/
2021/03/04	17	26.82	17	26.88	26.60	0	158,383	0.00%
2021/03/03	51	27.40	21	27.30	27.60	30	157,418	0.02%
2021/03/02	82	27.72	26	29.12	27.10	56	155,628	0.04%
2021/02/26	8	27.91	67	28.44	29.00	-59	151,002	-0.04%
2021/02/25	14	28.51	11	28.68	28.50	3	148,592	0.00%
2021/02/24	47	28.27	14.2	28.59	27.90	32.8	146,173	0.02%
2021/02/23	96	28.60	104	28.76	28.25	-8	142,744	-0.01%	大賣/
2021/02/22	84	28.03	50.2	28.06	28.15	33.8	136,924	0.02%
2021/02/19	19.2	25.12	23	25.43	25.60	-3.8	134,800	0.00%
2021/02/18	41	25.33	69.4	25.23	25.55	-28.4	132,533	-0.02%
2021/02/17	6	22.58	54	22.94	23.65	-48	127,312	-0.04%
2021/02/05	8	21.78	58	21.94	21.50	-50	124,684	-0.04%
2021/02/04	18	21.77	9	21.79	21.95	9	124,262	0.01%
2021/02/03	102	21.78	62	21.42	21.60	40	123,587	0.03%	大買/
2021/02/02	100	19.31	227	19.89	20.95	-127	119,774	-0.11%	大賣/鉅額交易
2021/02/01	207	19.34	86	19.65	19.05	121	118,145	0.10%	大買/鉅額交易
2021/01/29	23	20.14	8	19.64	19.75	15	116,569	0.01%
2021/01/28	20	20.93	29	20.97	20.70	-9	115,488	-0.01%
2021/01/27	9	20.97	11.1	20.95	20.80	-2.1	114,260	0.00%
2021/01/26	31	22.53	5	22.06	21.60	26	112,583	0.02%
2021/01/25	60	23.46	23	23.12	23.00	37	110,642	0.03%
2021/01/22	16	22.27	35	22.27	22.60	-19	108,188	-0.02%
2021/01/21	66	21.06	43	21.20	20.85	23	105,576	0.02%
2021/01/20	63	21.04	45.8	20.70	20.20	17.2	101,734	0.02%
2021/01/19	186	23.84	6	24.89	21.85	180	97,764	0.18%	大買/鉅額交易
2021/01/18	0	0.00	1	21.30	23.80	-1	93,141	0.00%
2021/01/15	4	23.51	0	0.00	23.35	4	92,675	0.00%
2021/01/14	0	0.00	1	26.40	25.90	-1	92,322	0.00%
2021/01/13	2	24.50	4	24.83	24.00	-2	91,662	0.00%
2021/01/12	3	25.80	0	0.00	25.70	3	90,925	0.00%
2021/01/11	0	0.00	1	28.40	28.55	-1	90,036	0.00%
2021/01/08	10	26.00	3	26.40	27.30	7	89,573	0.01%
2021/01/07	0	0.00	5	25.95	25.95	-5	88,545	-0.01%
2021/01/06	0	0.00	6	31.65	28.80	-6	87,849	-0.01%
2021/01/05	0	0.00	1	31.50	32.00	-1	87,095	0.00%
2021/01/04	4	30.93	5	31.98	32.15	-1	86,404	0.00%
2020/12/31	42	28.77	104	27.46	29.25	-62	84,864	-0.07%	大賣/
2020/12/30	11	26.49	11	26.24	27.50	0	83,413	0.00%
2020/12/29	59.2	27.49	54	27.25	27.90	5.2	81,779	0.01%
2020/12/28	0	0.00	5.9	25.33	25.40	-5.9	76,844	-0.01%
2020/12/25	7	22.92	54	22.84	23.10	-47	75,571	-0.06%
2020/12/24	59	20.23	144	20.78	21.00	-85	72,724	-0.12%	大賣/
2020/12/23	34	18.62	24	19.75	20.40	10	69,285	0.01%
2020/12/22	91	19.23	173	19.27	18.55	-82	65,900	-0.12%	大賣/
2020/12/21	50	18.15	24	18.80	18.95	26	61,267	0.04%
2020/12/18	7	16.72	86.7	16.80	17.25	-79.7	57,813	-0.14%
2020/12/17	58	15.67	14	15.73	15.70	44	54,615	0.08%
2020/12/16	92	15.61	16	15.80	15.85	76	53,429	0.14%
2020/12/15	93	15.32	12	15.30	15.55	81	51,443	0.16%
2020/12/14	5	14.11	21	14.61	15.05	-16	47,680	-0.03%
2020/12/11	91	13.71	5	13.75	13.70	86	45,914	0.19%
2020/12/10	8	14.44	21	14.44	14.35	-13	44,395	-0.03%
2020/12/09	147	14.18	45	14.68	14.40	102	43,318	0.24%	大買/鉅額交易
2020/12/08	34	13.28	4	13.64	14.05	30	41,790	0.07%
2020/12/07	0	0.00	1	12.85	12.85	-1	39,863	0.00%
2020/12/04	10	12.80	13	12.75	12.85	-3	39,614	-0.01%
2020/12/03	0	0.00	7	13.01	12.75	-7	39,836	-0.02%
2020/12/02	8	13.01	15	12.94	12.90	-7	39,983	-0.02%
2020/12/01	39	12.80	0	0.00	13.05	39	39,773	0.10%
2020/11/30	3	13.25	5	13.45	13.25	-2	39,186	-0.01%
2020/11/27	0	0.00	36	13.56	13.60	-36	38,799	-0.09%
2020/11/26	6	13.65	10	13.80	13.55	-4	39,024	-0.01%
2020/11/25	20	13.48	9	13.52	13.60	11	37,940	0.03%
2020/11/24	2	13.00	3	13.20	13.05	-1	36,503	0.00%
2020/11/23	62	12.92	14	13.00	13.00	48	36,077	0.13%
2020/11/20	18	12.74	0	0.00	12.80	18	36,061	0.05%
2020/11/19	8	12.75	2	12.75	12.75	6	35,891	0.02%
2020/11/18	16	12.92	5	12.80	13.00	11	35,285	0.03%
2020/11/17	8	12.44	20	12.50	12.50	-12	34,088	-0.04%
2020/11/16	23	12.64	2	12.50	12.50	21	33,507	0.06%
2020/11/13	10	12.50	4	12.58	12.50	6	32,987	0.02%
2020/11/12	4	12.55	6	12.41	12.35	-2	32,192	-0.01%
2020/11/11	47	12.92	3	13.10	13.55	44	31,069	0.14%
2020/11/10	8	13.64	27	13.87	13.60	-19	29,680	-0.06%
2020/11/09	68	13.59	32	14.06	14.10	36	27,977	0.13%
2020/11/06	0	0.00	18	12.42	12.90	-18	26,436	-0.07%
2020/11/05	5	12.36	42	12.24	12.25	-37	25,773	-0.14%
2020/11/04	10	11.75	3	11.97	12.50	7	25,082	0.03%
2020/11/03	0	0.00	10	11.75	11.75	-10	24,036	-0.04%
2020/11/02	2	11.60	30	11.75	11.60	-28	23,624	-0.12%
2020/10/30	20	11.65	9	11.63	11.50	11	23,097	0.05%
2020/10/29	6	11.12	1	11.30	11.60	5	22,271	0.02%
2020/10/28	12	11.51	0	0.00	11.45	12	21,599	0.06%
2020/10/27	62	11.69	0.2	11.60	12.00	61.8	20,898	0.30%
2020/10/26	6	11.72	3	12.10	12.10	3	19,703	0.02%
2020/10/23	0	0.00	5	10.90	11.00	-5	17,875	-0.03%
2020/10/20	0	0.00	2	10.45	10.60	-2	17,162	-0.01%
2020/10/16	3	10.55	0	0.00	10.40	3	16,824	0.02%
2020/10/15	5	10.35	0	0.00	10.40	5	16,513	0.03%
2020/10/08	0	0.00	4	9.99	10.05	-4	15,745	-0.03%
2020/10/05	0	0.00	5	10.15	10.15	-5	15,248	-0.03%
2020/09/30	10	9.71	0	0.00	9.70	10	14,969	0.07%
2020/09/29	0	0.00	10	9.60	9.61	-10	14,902	-0.07%
2020/09/25	0	0.00	3	9.75	9.75	-3	14,620	-0.02%
2020/09/24	10	9.20	0	0.00	9.01	10	14,303	0.07%
2020/09/23	4	9.60	71	9.60	9.44	-67	14,123	-0.47%
2020/09/18	0	0.00	1	9.87	9.88	-1	13,530	-0.01%
2020/09/16	3	9.87	0	0.00	9.81	3	13,283	0.02%
2020/09/14	8	10.13	1	10.15	10.10	7	12,854	0.05%
2020/09/11	2	10.50	7	10.25	10.20	-5	12,460	-0.04%
2020/09/09	10	11.17	4	10.75	11.30	6	11,470	0.05%
2020/09/08	0	0.00	33	11.21	11.25	-33	11,174	-0.30%
2020/09/07	6	11.90	13	11.95	11.95	-7	10,524	-0.07%
2020/09/04	2	11.00	14	10.94	11.50	-12	9,850	-0.12%
2020/09/03	23	11.04	50	11.00	11.05	-27	9,363	-0.29%
2020/09/01	3	10.73	23	10.41	10.60	-20	8,377	-0.24%
2020/08/31	3	10.10	0	0.00	10.10	3	7,563	0.04%
2020/08/27	27	9.56	10	9.35	9.36	17	6,942	0.24%
2020/08/26	60	9.54	2	9.30	9.61	58	6,374	0.91%
2020/08/24	0	0.00	16	7.84	7.95	-16	5,058	-0.32%
2020/08/21	1	7.97	3	7.90	7.84	-2	4,964	-0.04%
2020/08/20	13	7.77	0	0.00	7.67	13	4,796	0.27%
2020/08/17	0	0.00	1	8.57	8.62	-1	4,208	-0.02%
2020/08/14	5	8.29	10	8.15	8.59	-5	3,969	-0.13%
2020/08/13	0	0.00	10	7.88	7.89	-10	3,491	-0.29%
2020/08/11	28	7.66	0	0.00	7.81	28	2,909	0.96%
2020/07/27	0	0.00	10	6.22	6.10	-10	2,422	-0.41%
2020/07/21	0	0.00	6	6.36	6.34	-6	2,904	-0.21%
2020/07/15	5	6.35	0	0.00	6.35	5	2,972	0.17%
2020/05/15	0	0.00	8	6.31	6.32	-8	3,201	-0.25%
2020/05/06	0	0.00	7	6.39	6.36	-7	3,106	-0.23%
2020/04/29	7	6.68	0.2	6.76	6.79	6.8	2,847	0.24%
2020/04/28	0	0.00	5	6.00	6.25	-5	2,604	-0.19%
2020/04/14	0	0.00	10	5.39	5.42	-10	2,146	-0.47%
2020/03/19	5	4.73	0	0.00	4.73	5	1,814	0.28%
2020/03/16	5	5.40	0	0.00	5.20	5	1,616	0.31%
2020/03/06	0	0.00	0.1	6.77	6.81	-0.1	1,388	0.00%
2020/01/30	0.1	6.65	0	0.00	6.67	0.1	1,298	0.01%
2020/01/20	0	0.00	34.7	7.22	7.18	-34.7	1,228	-2.83%
2020/01/13	0	0.00	2.8	7.24	7.22	-2.8	1,214	-0.23%
2020/01/08	0	0.00	0.2	7.18	7.20	-0.2	1,231	-0.01%
2020/01/02	0	0.00	2	7.26	7.28	-2	1,282	-0.16%
2019/12/18	0	0.00	4.1	7.33	7.37	-4.1	1,312	-0.31%
2019/12/09	0	0.00	4	7.27	7.27	-4	1,335	-0.30%
2019/12/02	4	7.50	0	0.00	7.52	4	1,310	0.31%
2019/11/26	0	0.00	9	7.05	7.05	-9	1,203	-0.75%
2019/11/19	0	0.00	0.5	7.00	7.02	-0.5	1,182	-0.04%
2019/11/18	9	7.07	0	0.00	7.07	9	1,194	0.75%
2019/11/08	0	0.00	9	7.55	7.54	-9	1,223	-0.74%
2019/11/06	9	7.61	3	7.60	7.57	6	1,231	0.49%
2019/10/22	0	0.00	4	7.69	7.75	-4	1,456	-0.27%
2019/09/25	0	0.00	0.9	7.85	7.87	-0.9	2,339	-0.04%
2019/08/27	0	0.00	3.3	7.89	7.86	-3.3	2,442	-0.13%
2019/08/26	5	7.89	0	0.00	7.88	5	2,448	0.20%
2019/08/15	5	7.88	0	0.00	7.90	5	2,386	0.21%
2019/08/14	20	8.14	0	0.00	8.05	20	2,376	0.84%
2019/08/02	0	0.00	3	8.48	8.48	-3	2,406	-0.12%
2019/07/23	0	0.00	0	8.96	8.98	0	2,286	0.00%
2019/07/19	0	0.00	10	9.10	9.09	-10	2,070	-0.48%
2019/07/18	10	9.07	5	9.00	9.01	5	1,940	0.26%
2019/07/11	0	0.00	4.7	8.62	8.72	-4.7	1,722	-0.27%
2019/07/10	0	0.00	4.9	8.44	8.45	-4.9	1,672	-0.30%
2019/07/04	0	0.00	10	8.49	8.54	-10	1,629	-0.61%
2019/06/26	0	0.00	1	8.11	8.15	-1	1,546	-0.06%
2019/06/12	0	0.00	1	7.97	7.99	-1	1,592	-0.06%
2019/06/11	0	0.00	1	7.99	8.00	-1	1,605	-0.06%
2019/05/31	0	0.00	1	8.13	8.13	-1	1,629	-0.06%
2019/05/22	0	0.00	0	8.19	8.20	0	1,899	0.00%
2019/05/07	0.1	8.69	0	0.00	8.70	0.1	1,759	0.01%
2019/05/03	0.1	8.84	0	0.00	8.90	0.1	1,735	0.01%
2019/05/02	0	0.00	6.1	8.87	8.87	-6.1	1,722	-0.35%
2019/04/26	0	0.00	0.3	8.76	8.79	-0.3	1,723	-0.02%
2019/04/22	15	9.00	0	0.00	8.93	15	1,732	0.87%
2019/04/18	0	0.00	38	8.87	8.81	-38	1,685	-2.25%
2019/04/10	5	8.68	0	0.00	8.68	5	1,614	0.31%
2019/03/06	20	9.10	0	0.00	9.10	20	2,280	0.88%
2019/02/25	0	0.00	5	9.03	9.12	-5	2,357	-0.21%
2019/02/21	0	0.00	2	8.95	8.95	-2	2,249	-0.09%
2019/02/18	0	0.00	10	8.85	8.86	-10	2,271	-0.44%
2019/02/14	1	8.81	0	0.00	8.82	1	2,299	0.04%
2019/02/13	1	8.85	0	0.00	8.83	1	2,304	0.04%
2019/01/11	0	0.00	2	8.91	8.87	-2	2,913	-0.07%
2019/01/08	0	0.00	3	8.78	8.80	-3	3,044	-0.10%
2019/01/04	3	8.63	0	0.00	8.60	3	3,150	0.10%
2019/01/02	1	8.78	2	8.97	8.81	-1	3,214	-0.03%
2018/12/28	0	0.00	1	8.83	8.80	-1	3,215	-0.03%
2018/12/26	1	8.66	0	0.00	8.66	1	3,187	0.03%
2018/12/25	3	8.78	0	0.00	8.72	3	3,179	0.09%
2018/12/19	0	0.00	2	9.21	9.30	-2	3,175	-0.06%
2018/12/18	2	9.19	1	9.24	9.21	1	3,158	0.03%
2018/12/17	0	0.00	2	9.20	9.41	-2	3,083	-0.06%
2018/12/11	0	0.00	2	8.83	8.93	-2	2,884	-0.07%
2018/12/10	2	8.68	0	0.00	8.68	2	2,871	0.07%
2018/12/07	0	0.00	5	8.89	8.89	-5	2,853	-0.18%
2018/12/06	1	8.74	0	0.00	8.82	1	2,845	0.04%
2018/12/04	0	0.00	6	9.08	9.06	-6	2,838	-0.21%
2018/12/03	6	9.00	2	9.09	9.00	4	2,786	0.14%
2018/11/30	1	8.88	1	9.02	9.04	0	2,686	0.00%
2018/11/29	2	9.00	0	0.00	8.94	2	2,650	0.08%
2018/11/28	6	9.15	0	0.00	9.19	6	2,597	0.23%
2018/11/26	10	8.69	0	0.00	8.63	10	2,460	0.41%
2018/11/16	0	0.00	2	8.40	8.40	-2	2,412	-0.08%
2018/11/14	0.6	8.24	0	0.00	8.30	0.6	2,425	0.02%
2018/11/13	1.1	8.21	0	0.00	8.27	1.1	2,442	0.05%
2018/10/30	0	0.00	0.2	8.25	8.30	-0.2	2,581	-0.01%
2018/10/25	1	8.43	0	0.00	8.38	1	2,524	0.04%
2018/10/08	1	8.41	0	0.00	8.41	1	2,071	0.05%
2018/10/04	1	8.59	0	0.00	8.51	1	2,074	0.05%
2018/10/03	5	8.59	0	0.00	8.59	5	2,073	0.24%
2018/09/19	0	0.00	9	8.79	8.77	-9	2,237	-0.40%
2018/08/27	0	0.00	5	8.87	8.82	-5	3,266	-0.15%
2018/08/23	0	0.00	2	8.69	8.96	-2	3,417	-0.06%
2018/08/22	2	8.79	0	0.00	8.79	2	3,439	0.06%
2018/07/18	0	0.00	0.5	9.00	9.05	-0.5	4,522	-0.01%
2018/06/29	0	0.00	1	8.85	9.00	-1	4,592	-0.02%
2018/06/14	8	9.89	8	9.87	9.89	0	4,375	0.00%
2018/06/04	5	9.40	0	0.00	9.42	5	4,124	0.12%
2018/05/28	0	0.00	3	9.60	9.75	-3	4,399	-0.07%
2018/05/22	0	0.00	3	9.35	9.42	-3	4,581	-0.07%
2018/05/07	3	10.65	0	0.00	10.40	3	4,948	0.06%
2018/04/27	0	0.00	20	10.10	10.05	-20	4,992	-0.40%
2018/04/10	0	0.00	5	10.35	10.35	-5	5,963	-0.08%
2018/03/07	0	0.00	20	10.75	10.60	-20	8,167	-0.24%
2018/03/05	0	0.00	10	10.90	10.90	-10	8,755	-0.11%
2018/03/02	20	11.20	0	0.00	11.05	20	8,747	0.23%
2018/03/01	10	11.20	0	0.00	11.30	10	8,897	0.11%
2018/02/06	0	0.00	1.8	10.49	10.60	-1.8	7,923	-0.02%
2018/02/05	0	0.00	10	11.40	11.40	-10	7,757	-0.13%
2018/01/24	10	11.90	0	0.00	11.90	10	8,221	0.12%
2018/01/23	0	0.00	20	11.60	11.60	-20	8,132	-0.25%
2018/01/18	20	11.85	0	0.00	11.90	20	8,265	0.24%
2018/01/08	0	0.00	0.2	12.25	12.35	-0.2	8,440	0.00%
2018/01/05	20	12.40	0	0.00	12.30	20	8,333	0.24%
2018/01/04	0	0.00	8	12.13	12.15	-8	8,213	-0.10%
2018/01/03	7	12.23	20	12.26	12.15	-13	8,162	-0.16%
2018/01/02	51	12.15	80	12.34	12.40	-29	8,047	-0.36%