陽明 (2609)-兆豐-埔墘券商分點個股進出

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
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/21	26	78.30	42	78.98	79.30	-16	49,840	-0.03%
2024/11/20	23.5	77.63	38.1	77.52	77.10	-14.6	47,911	-0.03%
2024/11/19	25	74.19	7	73.97	74.70	18	45,259	0.04%
2024/11/18	37	72.86	1	72.30	72.10	36	44,245	0.08%
2024/11/15	18	72.27	22	72.45	72.20	-4	43,790	-0.01%
2024/11/14	5	71.38	11	71.31	70.80	-6	43,333	-0.01%
2024/11/13	42	72.45	2	71.30	71.30	40	43,608	0.09%
2024/11/12	84	72.54	14	72.70	72.10	70	43,460	0.16%
2024/11/11	9.5	71.23	3	71.53	71.80	6.5	42,627	0.02%
2024/11/08	13	71.90	13	71.95	71.50	0	42,920	0.00%
2024/11/07	14	69.35	2	69.35	69.70	12	42,580	0.03%
2024/11/06	14	70.16	2	70.30	70.80	12	42,602	0.03%
2024/11/05	5	69.08	42	70.81	70.70	-37	42,786	-0.09%
2024/11/04	39	68.72	3	68.50	68.10	36	42,648	0.08%
2024/11/01	0	0.00	13	69.32	70.00	-13	42,594	-0.03%
2024/10/30	0	0.00	13	66.57	66.40	-13	42,286	-0.03%
2024/10/29	3	67.03	2	66.40	66.20	1	42,605	0.00%
2024/10/28	4	68.13	13	69.06	68.10	-9	42,856	-0.02%
2024/10/25	0	0.00	2	68.05	67.80	-2	43,058	0.00%
2024/10/24	2	67.95	0	0.00	67.30	2	43,163	0.00%
2024/10/23	0	0.00	8	68.59	68.50	-8	43,207	-0.02%
2024/10/22	6.5	68.15	11	68.21	67.80	-4.5	43,583	-0.01%
2024/10/21	1	66.20	12	68.03	68.40	-11	43,713	-0.03%
2024/10/18	1	65.80	8	66.01	65.90	-7	43,601	-0.02%
2024/10/17	3	64.97	2	65.00	65.50	1	43,452	0.00%
2024/10/16	11	63.38	9	64.07	63.70	2	43,457	0.00%
2024/10/15	12	63.47	10	63.70	63.10	2	43,630	0.00%
2024/10/11	3	63.20	0	0.00	62.80	3	44,576	0.01%
2024/10/09	10	62.56	4	62.50	62.50	6	44,650	0.01%
2024/10/08	2	63.80	0	0.00	63.50	2	44,723	0.00%
2024/10/07	9	63.78	5	64.10	64.10	4	45,386	0.01%
2024/10/04	34.5	64.55	39	64.47	64.10	-4.5	46,296	-0.01%
2024/10/01	63	70.43	6.1	70.48	70.50	56.9	45,420	0.13%
2024/09/30	21	70.02	29	70.09	69.00	-8	45,132	-0.02%
2024/09/27	23	72.01	22	72.31	72.90	1	44,635	0.00%
2024/09/26	20	72.64	100.5	72.66	70.90	-80.5	43,684	-0.18%
2024/09/25	59	70.19	33	68.94	70.40	26	41,313	0.06%
2024/09/24	126	66.82	130.1	67.66	67.60	-4.1	39,564	-0.01%	大買/大賣/
2024/09/23	10	64.50	2	64.30	64.50	8	37,671	0.02%
2024/09/20	6	63.48	1.1	63.50	63.60	4.9	38,079	0.01%
2024/09/19	2	63.10	8.3	63.07	63.40	-6.3	38,812	-0.02%
2024/09/18	3	62.90	1.1	62.71	62.60	1.9	39,497	0.00%
2024/09/16	5	61.70	0	0.00	61.70	5	41,761	0.01%
2024/09/13	2	62.30	5.1	62.13	62.40	-3.1	42,555	-0.01%
2024/09/12	0	0.00	10.1	62.48	62.00	-10.1	43,986	-0.02%
2024/09/11	1	61.30	3	61.17	61.30	-2	44,485	0.00%
2024/09/10	13	61.05	0	0.00	59.80	13	45,909	0.03%
2024/09/09	2	60.90	0	0.00	60.60	2	48,201	0.00%
2024/09/06	3	61.00	0	0.00	62.10	3	50,370	0.01%
2024/09/04	7	60.10	3	60.40	60.70	4	59,230	0.01%
2024/09/03	5	62.40	0	0.00	61.80	5	62,553	0.01%
2024/09/02	10	63.35	0	0.00	62.30	10	67,649	0.01%
2024/08/30	4	64.50	4	63.70	64.50	0	71,442	0.00%
2024/08/29	0	0.00	1	62.90	62.90	-1	72,503	0.00%
2024/08/28	1	62.80	3	62.60	62.60	-2	75,295	0.00%
2024/08/27	1	64.40	4	62.83	62.70	-3	80,365	0.00%
2024/08/26	1	64.60	0	0.00	64.20	1	80,319	0.00%
2024/08/23	3	63.60	0	0.00	63.60	3	80,354	0.00%
2024/08/22	0	0.00	6	63.70	63.70	-6	80,874	-0.01%
2024/08/21	11	64.09	0	0.00	63.70	11	81,654	0.01%
2024/08/20	2	64.55	20	64.80	63.70	-18	81,682	-0.02%
2024/08/19	6	63.85	2	63.80	63.70	4	81,476	0.00%
2024/08/16	1	64.80	11	64.17	63.80	-10	81,622	-0.01%
2024/08/15	29	63.88	14	63.57	63.80	15	81,353	0.02%
2024/08/14	3	61.63	3	61.97	61.60	0	80,912	0.00%
2024/08/13	14	62.37	1	62.10	61.80	13	81,032	0.02%
2024/08/12	1	61.10	17	61.46	63.50	-16	85,062	-0.02%
2024/08/09	7	61.77	5	62.50	60.80	2	87,798	0.00%
2024/08/08	31	61.58	22	61.70	61.20	9	94,830	0.01%
2024/08/07	12	62.43	15	62.32	63.60	-3	98,810	0.00%
2024/08/06	24	62.31	22	62.55	61.10	2	104,523	0.00%
2024/08/05	4	60.60	5	60.70	60.00	-1	106,461	0.00%
2024/08/02	34	65.00	27	65.15	64.10	7	106,869	0.01%
2024/08/01	17	64.44	1	64.90	64.60	16	107,135	0.01%
2024/07/31	0	0.00	2	63.30	63.40	-2	107,083	0.00%
2024/07/30	0	0.00	13	61.46	62.30	-13	107,424	-0.01%
2024/07/29	5	60.06	4	60.65	60.00	1	108,143	0.00%
2024/07/26	1	59.50	2	59.35	60.30	-1	109,053	0.00%
2024/07/23	4	60.53	7	60.61	60.80	-3	111,862	0.00%
2024/07/22	3	58.43	7	58.20	58.60	-4	114,730	0.00%
2024/07/19	9	60.51	16	60.24	60.20	-7	114,172	-0.01%
2024/07/18	1	62.00	2	62.20	61.80	-1	114,049	0.00%
2024/07/17	5	61.80	10	61.80	61.90	-5	113,909	0.00%
2024/07/16	11	63.56	10	63.09	62.40	1	114,301	0.00%
2024/07/15	2	63.10	18	63.07	63.10	-16	114,770	-0.01%
2024/07/12	3	64.30	2	63.90	64.00	1	114,184	0.00%
2024/07/11	18	65.49	1	65.30	65.10	17	113,780	0.01%
2024/07/10	13	65.35	1	66.20	65.10	12	113,798	0.01%
2024/07/09	9.1	65.01	11.2	66.92	65.20	-2.1	113,470	0.00%
2024/07/08	31.5	67.56	35	68.57	67.50	-3.5	112,626	0.00%
2024/07/05	28	72.68	5	72.32	72.30	23	111,216	0.02%
2024/07/04	14.2	74.53	0	0.00	73.80	14.2	110,779	0.01%
2024/07/03	4	75.05	11.1	76.67	74.80	-7.1	110,428	-0.01%
2024/07/02	30	74.40	36	73.71	74.10	-6	109,694	-0.01%
2024/07/01	15	74.21	4	74.05	73.70	11	109,279	0.01%
2024/06/28	39	74.93	30	74.85	74.60	9	108,377	0.01%
2024/06/27	18	75.42	18	75.26	75.20	0	107,922	0.00%
2024/06/26	13	75.05	4.1	74.98	75.00	8.9	107,423	0.01%
2024/06/25	16	76.04	8	76.11	76.50	8	106,758	0.01%
2024/06/24	29	74.67	22	74.40	74.20	7	105,780	0.01%
2024/06/21	38	77.59	54	77.95	75.90	-16	105,449	-0.02%
2024/06/20	12.1	76.32	15	76.63	76.70	-2.9	103,009	0.00%
2024/06/19	13	75.65	18.4	76.40	75.00	-5.4	102,277	-0.01%
2024/06/18	8	73.81	7	74.31	74.10	1	100,961	0.00%
2024/06/17	20	74.56	28	74.47	73.70	-8	100,571	-0.01%
2024/06/14	33	74.89	29.3	74.38	75.40	3.7	99,141	0.00%
2024/06/13	36	73.57	20.2	73.29	72.40	15.8	97,069	0.02%
2024/06/12	38	71.33	33	70.31	70.90	5	95,585	0.01%
2024/06/11	65	77.59	49	79.09	74.70	16	92,009	0.02%
2024/06/07	28.4	82.88	25	83.66	82.90	3.4	87,019	0.00%
2024/06/06	64	82.92	46	82.62	83.70	18	83,616	0.02%
2024/06/05	48	80.83	65	80.54	80.40	-17	78,688	-0.02%
2024/06/04	3	75.27	2	75.75	75.70	1	75,295	0.00%
2024/06/03	53	73.49	51	74.24	75.90	2	74,088	0.00%
2024/05/31	73	74.96	43	77.63	71.50	30	71,518	0.04%
2024/05/30	8	76.08	42	76.49	78.30	-34	66,738	-0.05%
2024/05/29	23	78.42	12	78.47	77.20	11	66,931	0.02%
2024/05/28	10	79.32	5	79.24	79.50	5	66,688	0.01%
2024/05/27	20	77.55	16.1	78.94	78.30	3.9	66,564	0.01%
2024/05/24	32	73.73	10.2	73.61	73.50	21.8	66,061	0.03%
2024/05/23	4	71.50	2	71.50	71.30	2	65,927	0.00%
2024/05/22	4	71.18	8	72.50	72.00	-4	66,285	-0.01%
2024/05/21	5	71.08	5	70.86	71.40	0	67,030	0.00%
2024/05/20	8	71.54	4.1	72.01	72.50	3.9	67,811	0.01%
2024/05/17	18	71.47	7	70.80	71.00	11	67,821	0.02%
2024/05/16	140	73.69	160.1	73.08	74.10	-20.1	67,308	-0.03%	大買/大賣/
2024/05/15	36.2	70.38	29	70.86	71.40	7.2	62,532	0.01%
2024/05/14	81	70.62	93.1	72.09	71.30	-12.1	59,266	-0.02%
2024/05/13	5	66.34	48	66.06	66.60	-43	51,583	-0.08%
2024/05/10	42	58.11	39.1	58.57	60.60	2.9	47,517	0.01%
2024/05/09	28	54.84	23.1	55.47	55.10	4.9	41,522	0.01%
2024/05/08	1	52.70	8	53.16	52.20	-7	38,724	-0.02%
2024/05/07	14	52.24	10	52.36	52.50	4	37,648	0.01%
2024/05/06	1	50.80	1	50.60	50.60	0	36,577	0.00%
2024/05/03	10	51.09	14	50.91	50.40	-4	36,422	-0.01%
2024/05/02	12	52.58	6	51.00	51.30	6	35,869	0.02%
2024/04/30	5	51.94	8	52.10	52.20	-3	34,907	-0.01%
2024/04/29	14	53.90	17	53.69	52.90	-3	34,260	-0.01%
2024/04/26	9	51.39	49.2	50.39	51.80	-40.2	31,859	-0.13%
2024/04/25	5	46.80	2	46.75	47.10	3	28,881	0.01%
2024/04/24	0	0.00	36	46.60	46.70	-36	29,490	-0.12%
2024/04/23	3	45.70	0	0.00	45.85	3	30,084	0.01%
2024/04/22	13	46.60	17	46.61	45.60	-4	31,047	-0.01%
2024/04/19	0	0.00	24	45.15	45.15	-24	31,099	-0.08%
2024/04/18	4	43.70	2	43.75	43.80	2	31,794	0.01%
2024/04/17	0	0.00	8	43.95	43.95	-8	32,544	-0.02%
2024/04/16	14	44.82	4	44.41	43.80	10	35,643	0.03%
2024/04/15	1	44.45	11	45.35	45.20	-10	38,172	-0.03%
2024/04/12	5	45.05	5	45.20	45.20	0	39,648	0.00%
2024/04/11	0	0.00	5	45.05	45.00	-5	42,860	-0.01%
2024/04/10	0	0.00	0.1	45.05	44.40	-0.1	47,471	0.00%
2024/04/09	2	45.50	0	0.00	44.95	2	49,252	0.00%
2024/04/08	0	0.00	8	44.29	45.10	-8	51,653	-0.02%
2024/04/03	1	43.90	0	0.00	43.80	1	51,965	0.00%
2024/04/01	1	44.35	0	0.00	44.30	1	54,419	0.00%
2024/03/29	5	44.50	0	0.00	44.40	5	57,040	0.01%
2024/03/28	1	44.40	1	44.15	44.10	0	61,145	0.00%
2024/03/27	2	44.20	0	0.00	44.15	2	66,969	0.00%
2024/03/26	9	44.43	0	0.00	44.15	9	72,282	0.01%
2024/03/25	0	0.00	10	45.28	45.60	-10	74,413	-0.01%
2024/03/22	1	45.05	2	45.23	45.15	-1	78,776	0.00%
2024/03/21	13	46.02	0	0.00	45.45	13	82,392	0.02%
2024/03/20	0	0.00	1	45.45	44.95	-1	82,759	0.00%
2024/03/19	8	45.41	11	45.44	45.30	-3	82,606	0.00%
2024/03/18	3.1	45.07	2	45.10	45.15	1.1	82,626	0.00%
2024/03/15	4	46.01	2	46.10	46.50	2	82,622	0.00%
2024/03/14	17	48.04	0	0.00	47.75	17	81,884	0.02%
2024/03/13	5	49.20	7	48.83	48.70	-2	81,628	0.00%
2024/03/12	9	48.85	2	48.83	48.95	7	81,399	0.01%
2024/03/11	0	0.00	10	48.42	48.60	-10	81,293	-0.01%
2024/03/08	9	47.66	7	48.40	47.55	2	81,533	0.00%
2024/03/07	7	48.00	7	48.20	48.00	0	81,653	0.00%
2024/03/06	1	48.05	1	48.35	48.00	0	81,835	0.00%
2024/03/05	20.1	48.75	7	48.96	48.60	13.1	81,797	0.02%
2024/03/04	6	48.68	2	48.85	48.90	4	81,501	0.00%
2024/03/01	19	49.12	0	0.00	49.15	19	81,079	0.02%
2024/02/29	6	49.60	16	49.69	49.85	-10	80,766	-0.01%
2024/02/27	12	48.73	20	48.82	48.55	-8	80,194	-0.01%
2024/02/26	4	48.66	2	48.90	48.70	2	79,816	0.00%
2024/02/23	27	49.54	6	49.13	49.10	21	79,548	0.03%
2024/02/22	10	49.23	7	49.71	49.95	3	79,046	0.00%
2024/02/21	12	48.91	1	49.25	48.35	11	77,991	0.01%
2024/02/20	16	48.03	7	48.28	48.15	9	76,991	0.01%
2024/02/15	4	46.13	9	46.23	46.65	-5	76,927	-0.01%
2024/02/05	0	0.00	5	47.60	47.30	-5	76,416	-0.01%
2024/02/02	1	47.95	0	0.00	47.75	1	76,221	0.00%
2024/02/01	0	0.00	1	49.15	49.15	-1	75,807	0.00%
2024/01/31	1	48.05	4	48.10	47.85	-3	75,447	0.00%
2024/01/30	1	48.50	4	49.10	48.50	-3	75,144	0.00%
2024/01/29	4	48.85	0	0.00	48.80	4	75,025	0.01%
2024/01/26	2.1	49.05	0	0.00	48.90	2.1	74,848	0.00%
2024/01/25	3	49.35	0	0.00	49.25	3	74,575	0.00%
2024/01/24	5	50.14	2	50.20	49.80	3	74,259	0.00%
2024/01/23	11	50.27	5	50.08	49.45	6	73,968	0.01%
2024/01/22	5	49.12	1	49.45	49.80	4	73,435	0.01%
2024/01/19	8.1	50.84	2	50.60	50.90	6.1	72,698	0.01%
2024/01/18	1	49.95	1	51.20	51.30	0	72,119	0.00%
2024/01/17	1	49.50	9	49.55	49.75	-8	71,254	-0.01%
2024/01/16	3	51.33	4	50.95	51.10	-1	70,167	0.00%
2024/01/15	1	53.00	9	52.43	52.20	-8	69,052	-0.01%
2024/01/12	17	51.81	22	51.64	51.80	-5	68,101	-0.01%
2024/01/11	7	49.38	27	49.55	49.30	-20	66,573	-0.03%
2024/01/10	42	49.23	19	49.13	48.80	23	65,947	0.03%
2024/01/09	56	52.33	18	51.73	51.70	38	62,747	0.06%
2024/01/08	42	56.83	34	57.08	56.50	8	59,929	0.01%
2024/01/05	24	57.60	64	57.84	58.00	-40	58,241	-0.07%
2024/01/04	64	57.47	124.1	56.91	57.30	-60.1	54,924	-0.11%	大賣/
2024/01/03	53	54.11	52	54.06	54.00	1	50,539	0.00%
2024/01/02	72	54.23	16	53.62	53.00	56	48,572	0.12%
2023/12/29	0	0.00	2	51.30	51.30	-2	46,003	0.00%
2023/12/28	11	52.28	16	51.79	51.90	-5	45,551	-0.01%
2023/12/27	2	52.90	19	53.14	52.60	-17	44,588	-0.04%
2023/12/26	30.1	52.33	80	52.39	52.00	-49.9	43,061	-0.12%
2023/12/25	120	53.34	47.2	52.38	51.80	72.8	40,417	0.18%	大買/
2023/12/22	95.1	56.86	95	56.90	57.50	0.1	36,363	0.00%
2023/12/21	70	51.58	144.6	53.58	55.40	-74.6	30,431	-0.25%	大賣/
2023/12/20	62	49.53	57	49.21	50.40	5	25,050	0.02%
2023/12/19	91	48.69	73	49.38	49.30	18	22,532	0.08%
2023/12/18	18	46.36	28	46.71	47.85	-10	18,279	-0.05%
2023/12/15	0	0.00	6	43.83	44.25	-6	14,910	-0.04%
2023/12/14	2	42.90	0	0.00	42.75	2	14,410	0.01%
2023/12/13	1	43.50	0	0.00	43.20	1	14,666	0.01%
2023/12/12	6	44.55	6	44.42	44.00	0	16,436	0.00%
2023/12/11	1	44.75	1	44.75	44.00	0	16,360	0.00%
2023/12/08	7	43.99	0	0.00	44.00	7	16,264	0.04%
2023/12/07	2	43.95	0	0.00	43.70	2	16,227	0.01%
2023/12/06	3	44.30	0	0.00	44.65	3	16,207	0.02%
2023/12/05	11	44.77	9	44.97	44.85	2	16,069	0.01%
2023/12/04	2	44.60	3.2	44.66	45.15	-1.2	15,536	-0.01%
2023/12/01	0	0.00	9	42.68	43.30	-9	14,717	-0.06%
2023/11/30	2	42.23	0	0.00	42.00	2	14,382	0.01%
2023/11/29	2	42.45	1	42.50	42.55	1	14,303	0.01%
2023/11/28	1	42.60	2	42.43	42.65	-1	14,280	-0.01%
2023/11/21	0	0.00	2	41.85	41.90	-2	14,315	-0.01%
2023/11/20	1	41.90	0	0.00	42.00	1	14,564	0.01%
2023/11/15	0	0.00	2	41.95	42.10	-2	14,752	-0.01%
2023/11/14	27	42.05	23	41.50	41.50	4	15,292	0.03%
2023/11/10	2	41.43	0	0.00	41.30	2	15,307	0.01%
2023/11/07	4	42.05	0	0.00	42.25	4	15,767	0.03%
2023/11/03	0	0.00	4	42.95	43.25	-4	15,983	-0.03%
2023/11/01	2	42.25	4	42.05	42.10	-2	16,408	-0.01%
2023/10/31	2	42.30	0	0.00	42.10	2	16,745	0.01%
2023/10/30	0	0.00	2	43.23	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	4	42.65	43.00	-4	16,907	-0.02%
2023/10/26	0	0.00	5	42.35	42.45	-5	17,389	-0.03%
2023/10/25	5	42.20	0	0.00	42.30	5	17,925	0.03%
2023/10/20	7	42.04	2	41.75	42.35	5	18,868	0.03%
2023/10/19	0	0.00	7	42.59	42.70	-7	19,136	-0.04%
2023/10/17	0	0.00	1	42.20	42.25	-1	20,006	0.00%
2023/10/13	1	42.55	0	0.00	42.55	1	21,410	0.00%
2023/10/11	4	43.16	4	43.08	42.55	0	22,300	0.00%
2023/10/06	2	45.00	0	0.00	45.00	2	23,265	0.01%
2023/10/05	2	45.30	0	0.00	44.90	2	24,382	0.01%
2023/10/04	0	0.00	1	44.45	44.55	-1	24,984	0.00%
2023/10/02	3	44.68	3	44.62	44.45	0	26,366	0.00%
2023/09/28	4	45.56	0	0.00	45.45	4	27,236	0.01%
2023/09/27	2	45.83	0	0.00	45.90	2	30,489	0.01%
2023/09/26	0	0.00	1	45.95	45.95	-1	33,006	0.00%
2023/09/25	1	45.65	12	45.91	45.95	-11	37,459	-0.03%
2023/09/21	5	45.63	1	45.75	45.60	4	39,654	0.01%
2023/09/20	5	46.47	11	46.95	46.30	-6	39,877	-0.02%
2023/09/19	17	45.78	10	45.93	45.85	7	39,695	0.02%
2023/09/18	12	45.90	8	45.86	45.50	4	39,773	0.01%
2023/09/15	58	46.65	64	47.16	46.45	-6	39,977	-0.02%
2023/09/14	4	43.74	2	44.20	44.60	2	38,125	0.01%
2023/09/13	1	42.95	1	43.10	43.30	0	38,034	0.00%
2023/09/08	1.1	42.93	1	42.65	42.65	0.1	38,922	0.00%
2023/09/06	4	42.94	1	42.60	42.60	3	39,193	0.01%
2023/09/05	2	42.93	2	43.00	43.30	0	39,357	0.00%
2023/09/01	1	42.40	0	0.00	42.10	1	39,716	0.00%
2023/08/24	0	0.00	0.3	42.05	41.95	-0.3	40,373	0.00%
2023/08/21	4	43.65	1	43.20	43.10	3	40,225	0.01%
2023/08/18	3	44.22	5	44.12	43.90	-2	40,110	0.00%
2023/08/17	0	0.00	10	41.75	42.55	-10	39,468	-0.03%
2023/08/16	1.5	42.47	0	0.00	42.05	1.5	39,345	0.00%
2023/08/15	0	0.00	50	43.70	43.60	-50	39,023	-0.13%
2023/08/14	1	44.05	8	44.88	44.05	-7	38,934	-0.02%
2023/08/11	0	0.00	2	45.80	45.30	-2	38,727	-0.01%
2023/08/09	7	46.16	4	46.75	46.00	3	38,759	0.01%
2023/08/08	1	46.30	1	46.80	46.40	0	38,698	0.00%
2023/08/07	9	45.74	5	46.25	46.40	4	38,780	0.01%
2023/08/04	0	0.00	3	46.98	47.15	-3	38,682	-0.01%
2023/08/02	3	46.70	1	46.40	46.45	2	38,518	0.01%
2023/07/31	10	47.05	3	47.17	46.50	7	38,652	0.02%
2023/07/28	5	47.65	15	47.76	47.75	-10	38,349	-0.03%
2023/07/27	8	47.03	12.1	47.00	46.90	-4.1	38,170	-0.01%
2023/07/26	4	46.76	4	46.84	46.90	0	38,213	0.00%
2023/07/25	5.1	45.70	11	45.66	45.60	-5.9	38,023	-0.02%
2023/07/24	11	45.96	18	45.86	45.75	-7	38,172	-0.02%
2023/07/21	53	47.68	4	47.85	47.35	49	38,225	0.13%
2023/07/20	28	48.09	3	47.50	48.40	25	37,923	0.07%
2023/07/19	5	47.40	21	46.85	46.80	-16	37,424	-0.04%
2023/07/18	7	46.70	6	46.42	46.30	1	37,107	0.00%
2023/07/17	5	45.21	1	45.40	45.05	4	36,551	0.01%
2023/07/14	21	45.15	16	45.11	44.60	5	36,353	0.01%
2023/07/13	12	44.73	7	44.90	44.00	5	36,109	0.01%
2023/07/12	14.1	46.50	6	47.32	46.25	8.1	35,144	0.02%
2023/07/11	4	48.60	5	48.59	48.40	-1	34,359	0.00%
2023/07/10	12	49.37	26	48.98	48.85	-14	33,858	-0.04%
2023/07/07	10	50.66	15	50.93	50.60	-5	33,170	-0.02%
2023/07/06	3	51.07	9	51.01	51.00	-6	32,733	-0.02%
2023/07/05	36.2	52.20	57	52.28	51.70	-20.8	32,089	-0.06%
2023/07/04	14	53.36	18	54.18	54.20	-4	29,285	-0.01%
2023/07/03	124	68.59	115	68.68	69.30	9	26,890	0.03%	大買/大賣/
2023/06/30	36.1	62.31	20.5	62.66	63.00	15.6	22,631	0.07%
2023/06/29	12.3	60.16	5	60.08	60.10	7.3	20,969	0.03%
2023/06/28	3	60.57	3	60.50	60.70	0	20,607	0.00%
2023/06/27	0	0.00	0.5	61.50	61.10	-0.5	20,361	0.00%
2023/06/26	6	61.45	0	0.00	61.10	6	20,295	0.03%
2023/06/21	11	61.83	5	61.62	61.50	6	20,189	0.03%
2023/06/20	3	63.47	0	0.00	63.20	3	19,866	0.02%
2023/06/19	4	63.98	1	63.50	63.50	3	19,802	0.02%
2023/06/16	1	64.10	4	64.45	64.80	-3	19,725	-0.02%
2023/06/15	2	63.90	1	64.20	64.10	1	19,599	0.01%
2023/06/14	2	64.50	12	64.31	64.30	-10	19,652	-0.05%
2023/06/13	5	62.80	3	63.30	63.20	2	20,100	0.01%
2023/06/12	2	62.30	3	62.47	63.00	-1	21,149	0.00%
2023/06/09	3	62.37	8	62.50	62.90	-5	22,330	-0.02%
2023/06/08	3	62.77	9	62.73	62.60	-6	23,461	-0.03%
2023/06/07	0	0.00	2	61.65	61.70	-2	26,858	-0.01%
2023/06/05	6	60.98	12	60.94	60.90	-6	27,587	-0.02%
2023/06/02	2	61.30	10	61.40	61.50	-8	27,811	-0.03%
2023/06/01	2	61.00	0	0.00	61.40	2	28,459	0.01%
2023/05/30	2	61.70	0	0.00	61.30	2	29,898	0.01%
2023/05/29	0	0.00	3	62.03	62.00	-3	30,085	-0.01%
2023/05/26	2	61.00	0	0.00	61.30	2	30,598	0.01%
2023/05/25	1	61.50	1	61.40	61.10	0	31,159	0.00%
2023/05/24	0	0.00	1	61.90	61.90	-1	31,696	0.00%
2023/05/22	2	62.10	2.2	61.95	62.10	-0.2	32,291	0.00%
2023/05/19	6	61.18	0	0.00	61.30	6	32,218	0.02%
2023/05/18	1	61.30	2	61.60	61.30	-1	32,251	0.00%
2023/05/17	1	61.30	4	61.50	61.20	-3	32,327	-0.01%
2023/05/16	2.1	61.05	2	61.20	60.90	0.1	32,444	0.00%
2023/05/15	2	60.30	2	60.40	61.20	0	32,668	0.00%
2023/05/11	2.4	60.85	1	60.70	60.10	1.4	32,791	0.00%
2023/05/10	1	61.20	8	61.01	61.60	-7	32,647	-0.02%
2023/05/09	8	60.46	0	0.00	60.30	8	32,509	0.02%
2023/05/08	3	60.70	0	0.00	60.50	3	32,727	0.01%
2023/05/05	0	0.00	10	61.20	61.20	-10	33,125	-0.03%
2023/05/04	11.5	60.73	0	0.00	60.80	11.5	33,362	0.03%
2023/05/03	7	60.93	12	61.07	60.70	-5	33,379	-0.01%
2023/05/02	9	61.61	0	0.00	61.90	9	33,340	0.03%
2023/04/27	4.1	61.80	0	0.00	61.70	4.1	33,449	0.01%
2023/04/26	3	62.67	0	0.00	62.40	3	33,449	0.01%
2023/04/25	5.3	64.21	5	64.90	63.70	0.3	33,282	0.00%
2023/04/24	5	64.82	0	0.00	64.70	5	33,348	0.01%
2023/04/21	7	65.19	2	65.00	64.90	5	33,497	0.01%
2023/04/20	1	66.70	4	66.75	66.40	-3	33,407	-0.01%
2023/04/19	5	66.12	1	66.10	66.00	4	33,575	0.01%
2023/04/18	4.1	66.78	6	67.03	66.40	-1.9	33,590	-0.01%
2023/04/17	15.1	67.67	5	67.64	67.70	10.1	33,504	0.03%
2023/04/14	0	0.00	11	66.89	66.80	-11	33,500	-0.03%
2023/04/13	2	66.55	1	66.10	66.30	1	33,627	0.00%
2023/04/12	2	66.40	6	66.08	66.40	-4	33,872	-0.01%
2023/04/11	0.2	65.80	0	0.00	65.60	0.2	33,885	0.00%
2023/04/10	7	65.97	5	66.40	65.70	2	34,120	0.01%
2023/04/07	6	64.92	13	65.48	65.60	-7	34,136	-0.02%
2023/04/06	12	64.54	0	0.00	64.00	12	34,381	0.03%
2023/03/31	0.5	64.40	2	64.35	64.30	-1.5	34,969	0.00%
2023/03/30	5	63.48	1	63.40	63.30	4	37,128	0.01%
2023/03/29	3	63.83	0	0.00	63.50	3	38,375	0.01%
2023/03/28	3	64.07	5	64.08	64.00	-2	39,630	-0.01%
2023/03/27	1	63.80	0	0.00	64.20	1	41,065	0.00%
2023/03/24	2	64.10	0	0.00	64.20	2	43,592	0.00%
2023/03/23	8	64.33	22	64.20	64.10	-14	43,772	-0.03%
2023/03/22	5	65.36	3	65.47	65.30	2	43,827	0.00%
2023/03/21	5	65.38	0	0.00	65.10	5	44,274	0.01%
2023/03/20	1	66.00	0	0.00	65.80	1	44,251	0.00%
2023/03/17	2	65.20	2	65.50	65.40	0	44,367	0.00%
2023/03/16	13.5	65.20	1	65.10	64.70	12.5	44,186	0.03%
2023/03/15	12.1	67.64	6	67.05	66.50	6.1	43,768	0.01%
2023/03/14	26.2	67.77	22	67.64	67.50	4.2	43,133	0.01%
2023/03/13	27	69.31	6.1	69.05	69.10	20.9	42,354	0.05%
2023/03/10	118	68.90	332.3	67.64	68.70	-214.3	41,250	-0.52%	大買/大賣/鉅額交易
2023/03/09	200	67.00	10	67.13	67.00	190	38,207	0.50%	大買/鉅額交易
2023/03/08	28	66.45	7.3	66.56	66.30	20.7	38,303	0.05%
2023/03/07	3	67.20	1	67.50	67.40	2	38,327	0.01%
2023/03/06	13	67.38	2	67.65	67.50	11	38,351	0.03%
2023/03/03	8	65.68	10.6	66.64	67.10	-2.6	38,223	-0.01%
2023/03/02	8	65.58	7	65.40	65.60	1	37,646	0.00%
2023/03/01	1	63.40	1	64.00	63.80	0	37,249	0.00%
2023/02/24	0	0.00	3	64.33	64.60	-3	37,154	-0.01%
2023/02/23	2	64.30	22	64.25	64.30	-20	36,786	-0.05%
2023/02/22	2	63.00	3	63.20	62.60	-1	36,541	0.00%
2023/02/21	1	61.20	10.1	61.91	62.80	-9.1	36,156	-0.03%
2023/02/20	0	0.00	5	60.36	60.50	-5	36,047	-0.01%
2023/02/17	4	59.70	1	59.70	59.80	3	36,564	0.01%
2023/02/16	1	60.00	0	0.00	60.30	1	37,101	0.00%
2023/02/15	2	59.80	2	60.10	60.00	0	38,017	0.00%
2023/02/14	16	59.95	29	59.98	60.70	-13	38,376	-0.03%
2023/02/13	5.1	58.94	7	59.01	59.00	-1.9	38,820	0.00%
2023/02/10	26	60.70	30	61.24	60.60	-4	39,575	-0.01%
2023/02/09	1	61.90	0	0.00	61.70	1	39,863	0.00%
2023/02/08	12	61.90	0	0.00	61.80	12	40,532	0.03%
2023/02/07	0	0.00	10	61.80	61.70	-10	40,938	-0.02%
2023/02/06	14.1	61.91	2	61.90	61.70	12.1	41,610	0.03%
2023/02/03	6	64.42	25	64.27	63.60	-19	41,807	-0.05%
2023/02/02	12	63.30	0	0.00	63.50	12	41,682	0.03%
2023/02/01	3	62.43	5	62.80	62.40	-2	41,946	0.00%
2023/01/31	1	61.90	3	62.10	62.50	-2	42,304	0.00%
2023/01/30	7.1	61.53	0	0.00	61.30	7.1	42,519	0.02%
2023/01/17	7	61.77	1	62.00	62.00	6	42,507	0.01%
2023/01/16	11	61.06	21	61.24	61.10	-10	42,923	-0.02%
2023/01/13	8	62.10	4	62.03	61.90	4	42,948	0.01%
2023/01/12	19	63.01	16	62.18	62.00	3	43,652	0.01%
2023/01/11	16	63.53	16	63.39	63.20	0	43,990	0.00%
2023/01/10	10	62.94	11	63.36	62.90	-1	44,451	0.00%
2023/01/09	5	63.40	0	0.00	63.30	5	45,826	0.01%
2023/01/06	1	63.90	1	63.40	63.60	0	46,392	0.00%
2023/01/05	2	63.70	0	0.00	63.70	2	46,811	0.00%
2023/01/04	19	63.89	0	0.00	63.50	19	47,306	0.04%
2023/01/03	9	64.74	0	0.00	64.60	9	47,512	0.02%
2022/12/30	17	65.41	13	65.81	65.50	4	47,447	0.01%
2022/12/29	9	64.17	1	64.60	64.80	8	47,766	0.02%
2022/12/27	3	65.90	12	65.60	65.10	-9	48,879	-0.02%
2022/12/26	12	65.83	0	0.00	65.00	12	49,611	0.02%
2022/12/23	25	67.02	7	67.20	67.30	18	49,849	0.04%
2022/12/22	69	68.11	74	67.63	68.00	-5	49,962	-0.01%
2022/12/21	2	65.15	19	65.86	65.70	-17	48,536	-0.04%
2022/12/20	8	64.63	3	64.70	63.90	5	48,045	0.01%
2022/12/19	7	65.29	28	66.44	64.30	-21	48,056	-0.04%
2022/12/16	39	66.03	34	65.92	65.30	5	47,130	0.01%
2022/12/15	2	62.80	3	62.90	62.80	-1	45,315	0.00%
2022/12/14	1.1	61.93	0.1	62.20	62.00	1	46,068	0.00%
2022/12/13	1	62.20	6	63.48	63.20	-5	46,340	-0.01%
2022/12/12	17	61.84	16	62.20	61.80	1	46,966	0.00%
2022/12/09	1	62.80	12	62.48	62.80	-11	47,494	-0.02%
2022/12/08	3	60.90	0	0.00	61.00	3	47,928	0.01%
2022/12/07	3	60.87	0	0.00	60.90	3	48,316	0.01%
2022/12/06	8.1	62.40	0	0.00	61.70	8.1	48,303	0.02%
2022/12/05	7	64.06	5	64.02	63.80	2	48,689	0.00%
2022/12/02	5	64.72	0	0.00	64.80	5	49,137	0.01%
2022/12/01	8	65.66	5	66.92	65.40	3	49,641	0.01%
2022/11/30	1	65.40	2	66.00	66.10	-1	49,206	0.00%
2022/11/29	2	64.45	14	65.14	65.10	-12	49,503	-0.02%
2022/11/28	12	63.90	0	0.00	63.50	12	50,617	0.02%
2022/11/25	1	65.70	40	64.86	64.90	-39	50,539	-0.08%
2022/11/24	41	63.86	3	64.20	64.60	38	50,633	0.08%
2022/11/23	0	0.00	1.5	62.73	62.50	-1.5	50,427	0.00%
2022/11/22	5	61.50	9	62.14	61.70	-4	50,768	-0.01%
2022/11/21	5	61.74	4	62.13	61.40	1	50,760	0.00%
2022/11/18	3	63.77	1.5	63.70	63.00	1.5	50,662	0.00%
2022/11/17	0	0.00	5.3	64.99	64.80	-5.3	50,562	-0.01%
2022/11/16	9	65.02	1	64.70	64.60	8	50,600	0.02%
2022/11/15	11	65.40	3.3	66.04	65.30	7.8	50,611	0.02%
2022/11/14	7	65.80	10	66.16	66.20	-3	50,242	-0.01%
2022/11/11	13	65.95	8	65.95	65.20	5	49,814	0.01%
2022/11/10	8	64.41	8	64.69	64.30	0	49,247	0.00%
2022/11/09	1	63.60	5.5	64.15	64.50	-4.5	49,377	-0.01%
2022/11/08	1	63.50	12	63.70	63.40	-11	49,893	-0.02%
2022/11/07	4	62.23	8	62.44	62.30	-4	49,150	-0.01%
2022/11/04	59	61.17	36	60.83	61.20	23	48,969	0.05%
2022/11/03	3	58.27	4	59.75	60.20	-1	48,969	0.00%
2022/11/02	1	60.80	2	60.95	59.80	-1	49,333	0.00%
2022/11/01	16	59.39	10	59.80	59.10	6	49,288	0.01%
2022/10/31	2	60.05	10	60.02	60.20	-8	49,669	-0.02%
2022/10/28	10	61.36	22	61.32	60.60	-12	49,591	-0.02%
2022/10/27	3	62.87	5	62.60	63.20	-2	49,294	0.00%
2022/10/26	15	60.71	7	61.64	61.90	8	49,355	0.02%
2022/10/25	0	0.00	11	62.11	61.50	-11	49,192	-0.02%
2022/10/24	7	62.63	8	62.95	62.10	-1	49,952	0.00%
2022/10/21	2	61.75	5	61.88	61.00	-3	49,859	-0.01%
2022/10/20	8	59.49	4	60.43	61.80	4	49,937	0.01%
2022/10/19	2	63.20	5	63.20	63.00	-3	49,334	-0.01%
2022/10/18	4	62.00	20	61.84	61.90	-16	49,242	-0.03%
2022/10/17	11	59.25	7	59.39	60.00	4	49,301	0.01%
2022/10/14	6	60.87	11	62.41	62.80	-5	48,372	-0.01%
2022/10/13	6	60.25	9	60.96	59.30	-3	48,140	-0.01%
2022/10/12	11	61.67	2	61.45	61.60	9	48,515	0.02%
2022/10/11	8	63.79	0	0.00	63.70	8	48,132	0.02%
2022/10/07	3	65.43	3	65.57	65.10	0	48,274	0.00%
2022/10/06	5	63.14	9	64.16	65.00	-4	48,762	-0.01%
2022/10/05	5	64.82	10	65.56	64.70	-5	48,742	-0.01%
2022/10/04	24	64.04	17	64.70	63.80	7	48,954	0.01%
2022/10/03	12	63.75	8	63.14	63.50	4	48,972	0.01%
2022/09/30	10	59.64	12.1	59.71	61.50	-2.1	49,276	0.00%
2022/09/29	7	60.79	2	61.30	59.90	5	49,257	0.01%
2022/09/28	10	61.06	7.1	60.99	60.30	2.9	49,185	0.01%
2022/09/27	11	62.66	6	63.02	63.80	5	49,868	0.01%
2022/09/26	9.2	63.22	15.1	62.52	61.60	-5.9	50,080	-0.01%
2022/09/23	2	66.85	3	67.70	67.40	-1	50,087	0.00%
2022/09/22	6	67.30	3.2	67.32	66.50	2.8	50,980	0.01%
2022/09/21	4	69.70	2	68.20	68.90	2	52,291	0.00%
2022/09/20	1	69.60	2	69.35	68.50	-1	53,657	0.00%
2022/09/19	8.1	69.94	9.5	69.73	68.00	-1.4	54,545	0.00%
2022/09/16	4	71.55	1	71.60	73.50	3	55,737	0.01%
2022/09/15	7	73.49	3	72.70	72.60	4	57,078	0.01%
2022/09/14	9	70.09	3	70.40	71.80	6	58,063	0.01%
2022/09/13	2	71.10	11	71.67	71.10	-9	58,936	-0.02%
2022/09/12	9	71.01	49	68.74	71.00	-40	60,447	-0.07%
2022/09/08	17	68.49	47	68.34	67.80	-30	60,618	-0.05%
2022/09/07	0	0.00	1	69.30	69.60	-1	60,925	0.00%
2022/09/06	4	71.58	0	0.00	70.60	4	60,618	0.01%
2022/09/05	7.1	71.00	10	70.80	70.80	-2.9	60,842	0.00%
2022/09/02	17.4	73.05	18	72.69	71.10	-0.6	60,915	0.00%
2022/09/01	1	77.10	3	76.90	76.80	-2	59,901	0.00%
2022/08/31	7.1	77.28	10	78.66	78.90	-3	60,664	0.00%
2022/08/30	13	79.02	7	79.01	78.90	6	61,022	0.01%
2022/08/29	6	78.58	5	79.12	79.60	1	60,912	0.00%
2022/08/26	3	83.63	9	83.97	83.40	-6	60,860	-0.01%
2022/08/25	2	82.85	5	83.50	83.40	-3	60,824	0.00%
2022/08/24	10	82.91	8	82.03	82.10	2	61,032	0.00%
2022/08/23	4.1	83.30	0	0.00	83.00	4.1	61,445	0.01%
2022/08/22	9	83.75	11	84.16	83.60	-2	61,908	0.00%
2022/08/19	3	86.40	2	86.40	86.40	1	62,006	0.00%
2022/08/18	7	86.51	1	86.50	86.50	6	62,392	0.01%
2022/08/17	6	87.15	0	0.00	86.40	6	62,883	0.01%
2022/08/16	8	86.23	4	86.10	86.00	4	63,549	0.01%
2022/08/15	16.1	88.08	19	87.77	87.50	-2.9	65,024	0.00%
2022/08/12	15	91.28	1	91.00	91.10	14	64,330	0.02%
2022/08/11	1	91.80	2	92.55	91.00	-1	64,799	0.00%
2022/08/10	20	91.56	14	91.99	91.10	6	64,739	0.01%
2022/08/09	9	91.58	1	92.00	93.30	8	64,922	0.01%
2022/08/08	34	90.57	40.8	90.57	91.10	-6.8	65,189	-0.01%
2022/08/05	4	89.60	10	90.10	90.50	-6	64,822	-0.01%
2022/08/04	5	86.24	8	86.79	87.50	-3	64,639	0.00%
2022/08/03	2	87.10	8	87.10	87.00	-6	64,774	-0.01%
2022/08/02	9	87.14	3	87.17	87.50	6	65,237	0.01%
2022/08/01	2	89.65	2	89.30	90.00	0	65,706	0.00%
2022/07/29	3	89.53	49	89.65	89.60	-46	66,156	-0.07%
2022/07/28	16	86.86	1	86.60	86.50	15	66,003	0.02%
2022/07/27	3	87.47	0	0.00	88.20	3	66,676	0.00%
2022/07/26	9	86.51	1	87.00	86.70	8	66,726	0.01%
2022/07/25	12	87.13	0	0.00	86.90	12	67,735	0.02%
2022/07/22	6	89.42	4	89.23	89.50	2	67,498	0.00%
2022/07/21	3	88.20	17	88.38	88.30	-14	67,386	-0.02%
2022/07/20	5	88.36	29	87.82	86.60	-24	67,091	-0.04%
2022/07/19	0	0.00	39	88.18	87.80	-39	67,290	-0.06%
2022/07/18	7	86.30	11	86.42	85.60	-4	67,138	-0.01%
2022/07/15	12.1	86.29	2	86.05	86.00	10.1	67,442	0.01%
2022/07/14	2	85.75	5	86.06	87.50	-3	67,226	0.00%
2022/07/13	10	85.60	13	85.02	83.90	-3	66,766	0.00%
2022/07/12	36	84.57	2	83.80	82.10	34	66,490	0.05%
2022/07/11	2	87.65	39	88.17	88.20	-37	65,798	-0.06%
2022/07/08	11	85.35	7	86.24	86.50	4	65,521	0.01%
2022/07/07	3	81.23	7	82.26	83.20	-4	64,780	-0.01%
2022/07/06	8	81.85	5	81.50	80.30	3	64,637	0.00%
2022/07/05	8	80.12	24	80.17	82.10	-16	64,396	-0.02%
2022/07/04	4.1	78.48	1	78.70	78.20	3.1	63,460	0.00%
2022/07/01	19.5	80.59	14	79.48	77.80	5.5	63,137	0.01%
2022/06/30	16	82.24	8	82.99	82.30	8	62,173	0.01%
2022/06/29	32	87.17	15	85.72	85.50	17	61,324	0.03%
2022/06/28	18	90.68	45	88.34	91.70	-27	59,592	-0.05%
2022/06/27	4.2	86.09	27.3	86.04	86.10	-23.1	57,684	-0.04%
2022/06/24	15	99.01	12	98.98	98.30	3	56,688	0.01%
2022/06/23	49.5	96.98	2	98.55	96.20	47.5	55,115	0.09%
2022/06/22	4	103.00	27.1	104.93	101.00	-23.1	54,660	-0.04%
2022/06/21	7.7	111.86	8	110.38	109.50	-0.3	53,484	0.00%
2022/06/20	18.1	114.29	13	113.54	111.50	5.1	52,638	0.01%
2022/06/17	5	117.70	25	118.28	119.50	-20	51,241	-0.04%
2022/06/16	55	120.78	17	118.44	117.00	38	51,178	0.07%
2022/06/15	2	123.00	2	123.00	122.00	0	51,700	0.00%
2022/06/14	8	121.31	10	122.60	123.50	-2	54,011	0.00%
2022/06/13	23.2	122.28	1	121.00	120.50	22.2	58,139	0.04%
2022/06/10	13.2	125.84	1	125.50	126.00	12.2	62,125	0.02%
2022/06/09	21.5	126.63	4	126.25	126.50	17.5	64,603	0.03%
2022/06/08	8.6	129.47	25.1	129.66	130.00	-16.5	64,840	-0.03%
2022/06/07	3.3	126.56	14	127.64	127.00	-10.7	65,936	-0.02%
2022/06/06	2.2	127.70	8	127.69	126.50	-5.9	68,012	-0.01%
2022/06/02	3	126.50	0	0.00	126.50	3	70,608	0.00%
2022/06/01	3	125.83	20	126.43	126.00	-17	74,008	-0.02%
2022/05/31	16	124.81	16	125.75	124.50	0	78,382	0.00%
2022/05/30	18	127.67	1	126.50	127.00	17	79,315	0.02%
2022/05/27	1	127.00	10	127.35	128.00	-9	79,731	-0.01%
2022/05/26	4.1	127.94	2	128.00	125.50	2.1	80,643	0.00%
2022/05/25	4.1	125.27	4.2	127.46	127.00	-0.1	81,062	0.00%
2022/05/24	4	126.13	3	125.67	125.00	1	81,523	0.00%
2022/05/23	10	126.30	29	125.31	127.00	-19	81,311	-0.02%
2022/05/20	8	117.69	9	117.44	117.50	-1	80,820	0.00%
2022/05/19	18	112.75	10	113.60	115.00	8	81,893	0.01%
2022/05/18	12	117.63	2	117.50	117.50	10	82,686	0.01%
2022/05/17	10	116.25	17	116.29	116.50	-7	82,835	-0.01%
2022/05/16	15	120.33	10	119.50	119.00	5	82,318	0.01%
2022/05/13	3	123.17	4	123.63	123.50	-1	81,633	0.00%
2022/05/12	17	122.12	22	122.84	121.00	-5	82,357	-0.01%
2022/05/11	4	124.75	1	126.00	124.00	3	82,420	0.00%
2022/05/10	5	126.00	2	125.75	127.50	3	82,463	0.00%
2022/05/09	21	128.29	5	126.00	126.00	16	82,564	0.02%
2022/05/06	5	129.00	5	128.40	130.50	0	83,956	0.00%
2022/05/05	4	130.50	9	130.78	130.00	-5	84,000	-0.01%
2022/05/04	2	130.00	29.1	129.98	130.00	-27.1	83,662	-0.03%
2022/05/03	2	125.25	6	126.00	126.50	-4	83,182	0.00%
2022/04/29	6	126.00	24.4	125.59	126.00	-18.4	83,396	-0.02%
2022/04/28	10	121.00	5	120.50	120.50	5	83,043	0.01%
2022/04/27	6	120.42	15	120.07	121.00	-9	83,084	-0.01%
2022/04/26	3	121.17	11	121.91	121.00	-8	83,162	-0.01%
2022/04/25	18	122.22	2	123.00	121.50	16	83,168	0.02%
2022/04/22	4	125.38	7	126.57	126.50	-3	82,614	0.00%
2022/04/21	12	125.63	1.5	126.00	125.00	10.5	82,619	0.01%
2022/04/20	1	124.50	22	124.45	123.50	-21	82,611	-0.03%
2022/04/19	0	0.00	2	123.75	123.00	-2	82,899	0.00%
2022/04/18	6	121.33	5	121.40	121.00	1	83,044	0.00%
2022/04/15	4	122.50	5	123.80	124.00	-1	83,260	0.00%
2022/04/14	6	123.08	0	0.00	122.00	6	83,333	0.01%
2022/04/13	4	123.38	2	123.75	124.50	2	83,224	0.00%
2022/04/12	5	120.60	3	120.67	120.00	2	83,001	0.00%
2022/04/11	2	123.00	42	123.39	121.50	-40	82,677	-0.05%
2022/04/08	2	123.25	1	123.00	124.00	1	83,699	0.00%
2022/04/07	11.1	120.05	5	119.60	119.00	6.1	84,236	0.01%
2022/04/06	14	123.64	2	123.25	123.50	12	83,973	0.01%
2022/04/01	24	125.75	5	125.20	126.50	19	84,317	0.02%
2022/03/31	10	124.30	7	124.21	124.50	3	83,818	0.00%
2022/03/30	1	125.00	4.9	124.29	124.00	-3.9	83,671	0.00%
2022/03/29	9	124.44	8	124.06	123.50	1	83,578	0.00%
2022/03/28	15	120.54	21	120.14	122.50	-6	83,389	-0.01%
2022/03/25	89.3	123.24	10	122.45	122.00	79.3	83,417	0.10%
2022/03/24	17.1	128.68	5	129.10	128.00	12.1	82,453	0.01%
2022/03/23	3	131.00	4.1	130.76	130.50	-1.1	82,569	0.00%
2022/03/22	11	130.55	129	130.88	129.50	-118	82,630	-0.14%	大賣/鉅額交易
2022/03/21	14	130.68	33	131.08	131.50	-19	83,027	-0.02%
2022/03/18	37.1	129.83	6	129.92	130.00	31.1	83,743	0.04%
2022/03/17	137	131.02	36	131.04	133.00	101	83,304	0.12%	大買/鉅額交易
2022/03/16	78.1	129.58	103	129.42	127.00	-24.9	81,632	-0.03%	大賣/
2022/03/15	101.5	132.97	43.2	133.06	130.00	58.3	77,870	0.07%	大買/
2022/03/14	33	130.50	18	130.78	132.50	15	75,063	0.02%
2022/03/11	27	125.24	29	125.91	125.50	-2	74,144	0.00%
2022/03/10	30	125.18	28	128.07	124.00	2	74,720	0.00%
2022/03/09	12	122.83	126	122.31	125.50	-114	74,426	-0.15%	大賣/鉅額交易
2022/03/08	28	120.23	10	118.95	118.00	18	75,309	0.02%
2022/03/07	57	128.44	16	128.34	125.50	41	73,027	0.06%
2022/03/04	180	134.17	91	131.87	133.00	89	70,755	0.13%	大買/
2022/03/03	7	123.71	11	124.73	125.00	-4	67,329	-0.01%
2022/03/02	21.5	120.35	10	120.65	120.50	11.5	67,365	0.02%
2022/03/01	0	0.00	16	119.53	120.50	-16	67,492	-0.02%
2022/02/25	8	115.81	8.5	115.97	115.50	-0.5	66,518	0.00%
2022/02/24	13	113.62	18	112.28	112.50	-5	66,509	-0.01%
2022/02/23	12	115.58	103	115.02	116.00	-91	66,667	-0.14%	大賣/
2022/02/22	13.1	114.10	20	114.38	113.50	-6.9	66,784	-0.01%
2022/02/21	113	120.36	8	118.63	119.50	105	66,056	0.16%	大買/鉅額交易
2022/02/18	3	115.00	18	116.14	116.50	-15	65,633	-0.02%
2022/02/17	1	113.00	2	113.00	112.00	-1	65,389	0.00%
2022/02/16	0	0.00	6	112.92	112.50	-6	65,849	-0.01%
2022/02/15	0	0.00	10	112.00	111.00	-10	67,216	-0.01%
2022/02/14	12	113.04	17	112.79	110.50	-5	69,698	-0.01%
2022/02/11	29	112.91	4	114.25	112.00	25	70,922	0.04%
2022/02/10	4	113.13	4	113.63	114.00	0	73,391	0.00%
2022/02/09	22	112.77	16	113.53	112.00	6	75,972	0.01%
2022/02/08	17	112.88	18	111.92	112.50	-1	76,404	0.00%
2022/02/07	0	0.00	8	105.94	108.00	-8	75,977	-0.01%
2022/01/26	24	98.33	22	99.14	98.60	2	77,797	0.00%
2022/01/25	12.1	96.62	5.1	97.66	95.10	7	78,903	0.01%
2022/01/24	9.1	98.89	22	97.83	99.90	-12.9	79,863	-0.02%
2022/01/21	19	99.69	13.1	100.05	99.00	5.9	81,531	0.01%
2022/01/20	0	0.00	2.2	104.68	104.00	-2.2	81,873	0.00%
2022/01/19	2	104.25	5	104.20	104.00	-3	82,182	0.00%
2022/01/18	2	106.00	5	105.50	106.50	-3	82,578	0.00%
2022/01/17	2.2	105.52	0	0.00	105.50	2.2	84,025	0.00%
2022/01/14	3	105.85	3	105.00	107.50	0	85,320	0.00%
2022/01/13	6	107.42	4	106.63	105.00	2	85,258	0.00%
2022/01/12	4	109.25	12	110.67	108.00	-8	85,586	-0.01%
2022/01/11	16	112.09	16	111.88	112.00	0	86,061	0.00%
2022/01/10	12	112.83	4	111.13	111.50	8	88,288	0.01%
2022/01/07	9	114.28	5	113.50	113.50	4	88,943	0.00%
2022/01/06	4	115.75	2	115.50	114.50	2	90,871	0.00%
2022/01/05	2	115.50	11	115.64	115.00	-9	92,607	-0.01%
2022/01/04	9	114.72	20	115.50	115.50	-11	94,435	-0.01%
2022/01/03	20.2	115.13	17	115.06	114.50	3.2	95,492	0.00%
2021/12/30	8	121.81	10	120.80	121.00	-2	96,085	0.00%
2021/12/29	1	126.50	5	126.50	124.50	-4	96,956	0.00%
2021/12/28	27	125.80	17	125.71	125.00	10	99,686	0.01%
2021/12/24	4.2	123.22	7	122.57	122.50	-2.9	104,474	0.00%
2021/12/23	15	124.50	11	122.82	122.50	4	104,848	0.00%
2021/12/22	12	124.63	5	125.50	124.00	7	105,445	0.01%
2021/12/21	10	122.70	13.3	124.14	125.50	-3.3	106,154	0.00%
2021/12/20	9	122.44	0	0.00	122.00	9	106,601	0.01%
2021/12/17	11	123.64	5	124.50	123.50	6	107,404	0.01%
2021/12/16	3	123.00	2	122.50	122.00	1	107,424	0.00%
2021/12/15	3	121.33	3	121.83	122.50	0	107,772	0.00%
2021/12/14	42.2	121.47	30	123.70	120.00	12.2	108,598	0.01%
2021/12/13	53	128.09	15	128.10	127.50	38	107,638	0.04%
2021/12/10	10	125.00	6	125.25	124.00	4	107,904	0.00%
2021/12/09	5	127.70	2	127.00	128.50	3	108,286	0.00%
2021/12/08	10	129.20	7.1	129.11	127.00	2.9	108,570	0.00%
2021/12/07	29.1	127.12	27.1	128.24	126.50	2	108,326	0.00%
2021/12/06	33.2	126.13	24	125.73	125.50	9.2	107,348	0.01%
2021/12/03	17.2	122.71	31	124.11	121.00	-13.9	107,425	-0.01%
2021/12/02	38.2	119.54	41	120.57	122.00	-2.8	108,920	0.00%
2021/12/01	7	114.86	12.2	115.21	115.00	-5.2	108,146	0.00%
2021/11/30	5	113.90	24.1	114.46	115.50	-19.1	109,446	-0.02%
2021/11/29	21.1	110.95	10.2	110.44	110.00	10.9	110,108	0.01%
2021/11/26	12	110.58	19	112.05	108.50	-7	111,251	-0.01%
2021/11/25	15.1	114.17	15	114.40	114.50	0.1	111,468	0.00%
2021/11/24	2	110.75	1	111.50	111.00	1	111,235	0.00%
2021/11/23	7	111.64	6	111.83	111.00	1	112,812	0.00%
2021/11/22	4	110.50	12	110.17	110.50	-8	114,198	-0.01%
2021/11/19	6	107.67	2	110.75	107.50	4	114,975	0.00%
2021/11/18	3	109.17	7	109.93	109.50	-4	117,677	0.00%
2021/11/17	8	108.25	2	108.25	107.50	6	121,270	0.00%
2021/11/16	7	105.86	8	108.44	110.00	-1	123,103	0.00%
2021/11/15	3	106.33	3	107.17	105.00	0	127,419	0.00%
2021/11/12	9.1	108.06	7	107.79	106.50	2.1	131,716	0.00%
2021/11/11	62.2	111.84	48	115.59	106.00	14.2	132,977	0.01%
2021/11/10	7	117.21	9	117.39	115.00	-2	135,003	0.00%
2021/11/09	24.3	117.57	113.1	120.22	116.00	-88.8	140,209	-0.06%	大賣/
2021/11/08	136	110.08	40	111.96	118.00	96	142,061	0.07%	大買/
2021/11/05	13	105.69	7	107.00	107.50	6	139,337	0.00%
2021/11/04	26.2	108.13	22	110.23	106.00	4.2	138,354	0.00%
2021/11/03	50	107.74	89	107.60	108.50	-39	136,510	-0.03%
2021/11/02	54	100.40	41	100.69	101.50	13	134,128	0.01%
2021/11/01	61	99.42	52	98.97	98.00	9	132,545	0.01%
2021/10/29	6	95.95	11	96.01	96.50	-5	131,175	0.00%
2021/10/28	21	91.86	28	91.31	90.60	-7	129,241	-0.01%
2021/10/27	102	89.40	100	88.90	89.30	2	128,450	0.00%	大買/
2021/10/26	4	90.25	6	89.83	90.40	-2	128,539	0.00%
2021/10/25	14	88.85	30	88.56	89.50	-16	128,190	-0.01%
2021/10/22	113	86.15	123	87.01	85.10	-10	134,285	-0.01%	大買/大賣/
2021/10/21	7	89.79	8	90.11	89.30	-1	138,034	0.00%
2021/10/20	14	89.51	16	90.18	88.30	-2	141,419	0.00%
2021/10/19	25	89.44	11	89.72	88.00	14	147,572	0.01%
2021/10/18	22	86.67	47.1	86.31	89.00	-25	153,817	-0.02%
2021/10/15	38	92.29	8	92.75	92.30	30	158,915	0.02%
2021/10/14	28	91.15	34	92.14	92.40	-6	165,462	0.00%
2021/10/13	12	90.53	13	91.63	88.50	-1	169,792	0.00%
2021/10/12	19.1	90.22	34	90.64	87.40	-14.9	178,274	-0.01%
2021/10/08	16	97.39	13	97.04	96.80	3	182,954	0.00%
2021/10/07	18	97.91	25	98.26	98.50	-7	193,894	0.00%
2021/10/06	13	96.08	6	96.38	92.50	7	200,591	0.00%
2021/10/05	38	95.23	39	93.91	98.20	-1	207,184	0.00%
2021/10/04	20	99.20	8	97.96	97.20	12	213,430	0.01%
2021/10/01	119.2	113.65	113	114.89	108.00	6.2	221,206	0.00%	大買/大賣/
2021/09/30	8	118.56	9	118.28	119.50	-1	228,637	0.00%
2021/09/29	15	117.70	6	118.00	116.50	9	234,860	0.00%
2021/09/28	17.7	120.37	3	120.00	119.00	14.7	235,128	0.01%
2021/09/27	30	126.55	25	126.78	124.50	5	235,404	0.00%
2021/09/24	5	126.40	8.2	125.59	126.50	-3.2	235,906	0.00%
2021/09/23	4	121.88	3.1	122.32	121.50	0.9	235,844	0.00%
2021/09/22	13	119.65	4	119.50	119.50	9	236,684	0.00%
2021/09/17	1	119.00	31.1	122.08	123.00	-30.1	237,068	-0.01%
2021/09/16	29	118.78	8	120.69	118.00	21	236,470	0.01%
2021/09/15	20.9	118.03	31	117.44	121.50	-10.2	236,838	0.00%
2021/09/14	16	121.06	3	121.50	117.50	13	237,316	0.01%
2021/09/13	8	126.44	2	126.00	124.50	6	237,488	0.00%
2021/09/10	74	122.76	74	120.70	125.50	0	246,873	0.00%
2021/09/09	10	121.00	7	121.07	121.50	3	257,351	0.00%
2021/09/08	7	120.21	10	120.15	122.00	-3	263,381	0.00%
2021/09/07	223	118.45	253	120.04	120.50	-30	272,442	-0.01%	大買/大賣/
2021/09/06	291.2	119.15	283	114.04	113.00	8.2	276,298	0.00%	大買/大賣/
2021/09/03	18.3	121.21	8	124.06	120.50	10.3	281,059	0.00%
2021/09/02	5	123.90	4	125.00	126.00	1	284,216	0.00%
2021/09/01	80.3	128.42	76	129.40	125.00	4.3	287,620	0.00%
2021/08/31	255.4	132.49	249	131.33	133.50	6.4	289,436	0.00%	大買/大賣/
2021/08/30	3	138.33	8	137.94	136.00	-5	296,177	0.00%
2021/08/27	8	137.88	227	136.54	137.00	-219	301,757	-0.07%	大賣/鉅額交易
2021/08/26	354	138.40	143	135.72	140.00	211	307,355	0.07%	大買/大賣/鉅額交易
2021/08/25	88	136.05	105	136.60	138.50	-17	313,162	-0.01%	大賣/
2021/08/24	108	137.16	103.1	140.43	134.50	4.9	317,742	0.00%	大買/大賣/
2021/08/23	158	135.99	164	139.06	139.50	-6	322,119	0.00%	大買/大賣/
2021/08/20	11	128.91	130	128.85	130.50	-119	325,644	-0.04%	大賣/鉅額交易
2021/08/19	173.1	132.84	110	136.02	126.50	63.1	335,133	0.02%	大買/大賣/
2021/08/18	222	129.25	235	134.71	136.50	-13	341,307	0.00%	大買/大賣/
2021/08/17	175	129.81	187	126.20	124.50	-12	345,747	0.00%	大買/大賣/
2021/08/16	59	132.00	40	133.53	126.00	19	353,207	0.01%
2021/08/13	94	136.26	54.4	136.85	133.00	39.6	356,926	0.01%
2021/08/12	184	127.11	237	129.98	133.50	-53	361,288	-0.01%	大買/大賣/
2021/08/11	12	119.71	2	126.50	125.00	10	362,298	0.00%
2021/08/10	2	132.50	1	134.00	130.00	1	366,350	0.00%
2021/08/09	2	133.00	0	0.00	132.50	2	375,355	0.00%
2021/08/06	50	134.00	13	134.08	131.00	37	385,819	0.01%
2021/08/04	5	129.00	5	129.20	129.00	0	400,626	0.00%
2021/08/03	50	128.00	2.1	127.87	126.00	47.9	409,286	0.01%
2021/08/02	16.5	119.08	0	0.00	120.00	16.5	416,150	0.00%
2021/07/30	1	126.80	103	126.26	117.00	-102	423,521	-0.02%	大賣/鉅額交易
2021/07/29	7	120.00	12	128.13	129.50	-5	430,617	0.00%
2021/07/28	36.3	119.76	22.7	116.38	118.00	13.6	438,242	0.00%
2021/07/27	26.1	126.12	16	127.06	122.50	10.1	443,452	0.00%
2021/07/26	126.1	145.08	18	143.03	136.00	108.1	443,188	0.02%	大買/鉅額交易
2021/07/23	70.2	141.68	91.4	143.24	145.50	-21.2	444,634	0.00%
2021/07/22	77.2	142.55	89.2	141.19	140.50	-12	444,272	0.00%
2021/07/21	195.4	162.26	168	166.24	153.50	27.4	443,347	0.01%	大買/大賣/
2021/07/20	78	175.51	42.1	173.82	170.50	35.9	438,485	0.01%
2021/07/19	61	191.93	152.1	194.27	188.00	-91.1	437,498	-0.02%	大賣/
2021/07/16	191.3	188.79	119	189.53	188.00	72.3	431,890	0.02%	大買/大賣/
2021/07/15	26.2	174.55	60.3	173.88	179.00	-34.1	421,928	-0.01%
2021/07/14	138.5	167.10	109	168.90	163.00	29.5	415,579	0.01%	大買/大賣/
2021/07/13	98.2	186.17	34.2	189.32	176.00	64	404,074	0.02%
2021/07/12	119.2	198.36	126.1	201.49	195.50	-6.9	395,926	0.00%	大買/大賣/
2021/07/09	82.4	205.22	26	209.31	195.50	56.4	387,845	0.01%
2021/07/08	122.1	212.83	100	215.32	216.50	22.1	379,248	0.01%	大買/
2021/07/07	200.5	213.81	199	224.34	210.00	1.5	368,918	0.00%	大買/大賣/
2021/07/06	57	214.11	123	211.35	216.50	-66	359,596	-0.02%	大賣/
2021/07/05	69	193.49	24.8	192.10	197.00	44.2	353,712	0.01%
2021/07/02	36	192.14	44.5	195.74	191.00	-8.5	356,844	0.00%
2021/07/01	98	196.61	85	191.97	196.00	13	356,879	0.00%
2021/06/30	137	175.05	149	178.86	182.50	-12	356,519	0.00%	大買/大賣/
2021/06/29	40.1	166.85	35	165.81	166.00	5.1	356,354	0.00%
2021/06/28	54	162.60	87	163.59	166.00	-33	356,036	-0.01%
2021/06/25	27	150.43	29	149.31	151.00	-2	355,308	0.00%
2021/06/24	47	145.28	41	147.68	149.00	6	355,062	0.00%
2021/06/23	72.5	142.46	21.2	142.57	139.50	51.3	354,532	0.01%
2021/06/22	36.2	159.26	40	158.55	154.50	-3.8	353,074	0.00%
2021/06/21	163.1	159.54	177	158.54	158.50	-13.9	352,224	0.00%	大買/大賣/
2021/06/18	61	145.52	61.1	147.30	149.50	-0.1	343,265	0.00%
2021/06/17	64	131.08	51.1	131.71	140.50	12.9	335,123	0.00%
2021/06/16	591.2	138.53	633	131.73	130.00	-41.8	333,803	-0.01%	大買/大賣/
2021/06/15	262	124.35	281.1	120.86	127.50	-19.1	325,696	-0.01%	大買/大賣/
2021/06/11	93	116.30	103	116.53	116.00	-10	322,158	0.00%	大賣/
2021/06/09	117	113.67	117	115.42	113.00	0	317,997	0.00%	大買/大賣/
2021/06/08	29	111.26	34.2	112.60	114.50	-5.2	317,367	0.00%
2021/06/07	75.5	111.28	48.7	109.29	107.00	26.8	316,138	0.01%
2021/06/04	99	116.27	44.1	115.97	115.50	54.9	310,473	0.02%
2021/06/03	77.1	114.28	55	115.45	112.50	22.1	305,815	0.01%
2021/06/02	177	113.41	149	115.17	111.00	28	300,491	0.01%	大買/大賣/
2021/06/01	43	105.28	53	108.05	112.50	-10	294,111	0.00%
2021/05/31	214.2	107.20	176	109.77	102.50	38.2	289,013	0.01%	大買/大賣/
2021/05/28	211	107.41	236.1	105.98	108.00	-25.1	284,171	-0.01%	大買/大賣/
2021/05/27	204	100.25	265	102.42	103.00	-61	282,340	-0.02%	大買/大賣/
2021/05/26	569	93.94	545.8	95.18	98.80	23.2	273,176	0.01%	大買/大賣/
2021/05/25	115.9	90.22	46	91.72	91.00	69.9	264,602	0.03%	大買/
2021/05/24	56	95.44	146	94.26	93.10	-90	258,762	-0.03%	大賣/
2021/05/21	142	90.16	99	89.93	91.80	43	254,732	0.02%	大買/
2021/05/20	89	84.02	81.1	84.59	83.50	7.9	249,501	0.00%
2021/05/19	49	79.10	82	79.37	80.50	-33	240,679	-0.01%
2021/05/18	12	70.67	26.1	72.00	73.20	-14.1	240,357	-0.01%
2021/05/17	289	70.55	253	67.47	66.60	36	239,398	0.02%	大買/大賣/
2021/05/14	257	79.30	284	72.77	74.00	-27	231,834	-0.01%	大買/大賣/
2021/05/13	133	82.01	108	80.21	79.20	25	223,617	0.01%	大買/大賣/
2021/05/12	16.2	92.88	5.3	90.09	87.90	10.9	219,837	0.00%
2021/05/11	70.3	99.68	60	99.97	97.60	10.3	217,333	0.00%
2021/05/10	57.1	97.59	80	97.03	100.50	-22.9	211,021	-0.01%
2021/05/07	66.3	87.49	125	86.61	91.50	-58.7	205,669	-0.03%	大賣/
2021/05/06	116.5	86.93	71	87.46	84.30	45.5	199,980	0.02%	大買/
2021/05/05	183	83.87	167.1	84.92	87.00	15.9	194,188	0.01%	大買/大賣/
2021/05/04	129	85.25	98	85.63	80.00	31	188,143	0.02%	大買/
2021/05/03	22	86.57	38	86.78	87.70	-16	178,164	-0.01%
2021/04/29	97	75.85	55	75.71	79.80	42	176,200	0.02%
2021/04/28	87	74.46	88	74.63	75.00	-1	175,065	0.00%
2021/04/27	16	71.06	13	72.00	72.00	3	173,347	0.00%
2021/04/26	35	64.59	33.1	64.94	66.40	1.9	173,132	0.00%
2021/04/23	51	58.96	39	59.03	60.40	12	171,013	0.01%
2021/04/22	1	65.90	0	0.00	59.60	1	164,496	0.00%
2021/04/21	5	60.00	1.7	62.45	62.70	3.3	164,016	0.00%
2021/04/20	0	0.00	9	54.73	57.00	-9	164,103	-0.01%
2021/04/16	0	0.00	5	47.20	50.60	-5	164,100	0.00%
2021/04/14	0	0.00	1	40.85	45.50	-1	164,583	0.00%
2021/04/13	5	47.20	20	46.50	44.80	-15	164,633	-0.01%
2021/04/12	0	0.00	7.7	46.08	46.10	-7.7	164,629	0.00%
2021/04/09	0	0.00	81	41.98	42.75	-81	165,508	-0.05%
2021/04/08	15	46.46	1	46.10	46.20	14	166,041	0.01%
2021/04/07	7	46.11	6	46.25	46.35	1	163,315	0.00%
2021/04/06	5	40.90	16	41.85	44.15	-11	167,064	-0.01%
2021/04/01	6	39.73	20	40.02	40.15	-14	166,929	-0.01%
2021/03/31	41	37.60	6	37.14	37.70	35	168,610	0.02%
2021/03/30	6	34.83	12	34.82	35.40	-6	170,852	0.00%
2021/03/29	4	35.25	29	35.00	35.25	-25	173,799	-0.01%
2021/03/26	0	0.00	250	32.85	34.00	-250	177,613	-0.14%	大賣/鉅額交易
2021/03/25	2	33.20	200	32.50	32.50	-198	180,526	-0.11%	大賣/鉅額交易
2021/03/24	54	33.87	14	33.19	33.80	40	183,190	0.02%
2021/03/23	432	34.21	71	32.66	33.50	361	183,605	0.20%	大買/鉅額交易
2021/03/22	15	35.62	27	35.72	35.85	-12	183,839	-0.01%
2021/03/19	19	32.07	43	32.42	32.60	-24	183,461	-0.01%
2021/03/18	46	31.65	19	31.84	31.90	27	179,519	0.02%
2021/03/17	650	31.46	653	30.74	31.30	-3	178,101	0.00%	大買/大賣/
2021/03/16	38	30.43	16	30.57	30.05	22	175,723	0.01%
2021/03/15	105	30.25	34	30.61	31.30	71	173,929	0.04%	大買/
2021/03/12	10	29.05	56	29.28	29.15	-46	171,598	-0.03%
2021/03/11	41	28.49	6	28.63	28.10	35	167,339	0.02%
2021/03/10	3	27.72	188	27.93	28.00	-185	164,597	-0.11%	大賣/鉅額交易
2021/03/09	17	27.02	26	27.31	27.60	-9	162,088	-0.01%
2021/03/08	22	26.81	30	27.25	26.80	-8	160,756	0.00%
2021/03/05	3	26.70	10	26.40	26.05	-7	159,337	0.00%
2021/03/04	12	27.15	0	0.00	26.60	12	158,383	0.01%
2021/03/03	212	27.35	61	27.15	27.60	151	157,418	0.10%	大買/鉅額交易
2021/03/02	65	29.20	88	27.11	27.10	-23	155,628	-0.01%
2021/02/26	39	28.03	90	28.42	29.00	-51	151,002	-0.03%
2021/02/25	24	28.61	29	28.85	28.50	-5	148,592	0.00%
2021/02/24	53	28.20	29	28.54	27.90	24	146,173	0.02%
2021/02/23	55	28.71	48	28.74	28.25	7	142,744	0.00%
2021/02/22	10	28.15	48.4	28.04	28.15	-38.4	136,924	-0.03%
2021/02/19	7	25.06	9	25.25	25.60	-2	134,800	0.00%
2021/02/18	31	24.96	64	25.08	25.55	-33	132,533	-0.02%
2021/02/17	90	22.46	121	22.73	23.65	-31	127,312	-0.02%	大賣/
2021/02/05	34	21.94	54	21.73	21.50	-20	124,684	-0.02%
2021/02/04	22	21.81	17	21.79	21.95	5	124,262	0.00%
2021/02/03	57	21.77	40	21.62	21.60	17	123,587	0.01%
2021/02/02	53	19.74	173	19.72	20.95	-120	119,774	-0.10%	大賣/鉅額交易
2021/02/01	115.2	19.05	5	19.04	19.05	110.2	118,145	0.09%	大買/鉅額交易
2021/01/29	93	20.51	56	19.62	19.75	37	116,569	0.03%
2021/01/28	11	20.80	6	20.15	20.70	5	115,488	0.00%
2021/01/27	44.1	21.37	10	20.90	20.80	34.1	114,260	0.03%
2021/01/26	22	21.87	10	21.60	21.60	12	112,583	0.01%
2021/01/25	33	23.27	56	23.26	23.00	-23	110,642	-0.02%
2021/01/22	56	21.99	22	21.60	22.60	34	108,188	0.03%
2021/01/21	70	20.82	75	21.62	20.85	-5	105,576	0.00%
2021/01/20	44	20.93	157	20.48	20.20	-113	101,734	-0.11%	大賣/鉅額交易
2021/01/19	251.3	23.14	52	24.52	21.85	199.3	97,764	0.20%	大買/鉅額交易
2021/01/18	0	0.00	9	23.00	23.80	-9	93,141	-0.01%
2021/01/14	0	0.00	1	26.40	25.90	-1	92,322	0.00%
2021/01/13	2	24.48	7	24.35	24.00	-5	91,662	-0.01%
2021/01/12	27	25.70	3	26.07	25.70	24	90,925	0.03%
2021/01/11	31	28.05	8	28.42	28.55	23	90,036	0.03%
2021/01/08	4	27.25	26	27.02	27.30	-22	89,573	-0.02%
2021/01/07	31	25.95	0	0.00	25.95	31	88,545	0.04%
2021/01/06	35	30.35	31.6	30.40	28.80	3.4	87,849	0.00%
2021/01/05	27	30.36	10	32.00	32.00	17	87,095	0.02%
2021/01/04	3	31.55	57	31.30	32.15	-54	86,404	-0.06%
2020/12/31	11	28.24	49.4	28.51	29.25	-38.4	84,864	-0.05%
2020/12/30	50	26.22	5	27.10	27.50	45	83,413	0.05%
2020/12/29	139.9	27.38	36	27.76	27.90	103.9	81,779	0.13%	大買/鉅額交易
2020/12/28	3	24.30	300	24.30	25.40	-297	76,844	-0.39%	大賣/鉅額交易
2020/12/25	307	23.09	87.6	22.90	23.10	219.4	75,571	0.29%	大買/鉅額交易
2020/12/24	93	20.36	59	20.85	21.00	34	72,724	0.05%
2020/12/23	56	18.66	90	19.57	20.40	-34	69,285	-0.05%
2020/12/22	147	19.06	45	19.38	18.55	102	65,900	0.15%	大買/鉅額交易
2020/12/21	20	17.95	44	17.91	18.95	-24	61,267	-0.04%
2020/12/18	40	16.34	53	16.72	17.25	-13	57,813	-0.02%
2020/12/17	10	15.70	0	0.00	15.70	10	54,615	0.02%
2020/12/16	22	15.25	21	15.82	15.85	1	53,429	0.00%
2020/12/15	20	15.55	121	15.73	15.55	-101	51,443	-0.20%	大賣/鉅額交易
2020/12/14	20	13.95	35	14.39	15.05	-15	47,680	-0.03%
2020/12/11	24	14.02	1	14.00	13.70	23	45,914	0.05%
2020/12/10	69	14.32	24	14.41	14.35	45	44,395	0.10%
2020/12/09	61	14.36	18	14.41	14.40	43	43,318	0.10%
2020/12/08	5	13.56	23	13.59	14.05	-18	41,790	-0.04%
2020/12/07	2	12.70	2	13.05	12.85	0	39,863	0.00%
2020/12/03	9	12.92	0	0.00	12.75	9	39,836	0.02%
2020/12/02	2	12.75	0	0.00	12.90	2	39,983	0.01%
2020/12/01	13	12.67	0	0.00	13.05	13	39,773	0.03%
2020/11/30	4	13.38	2	13.35	13.25	2	39,186	0.01%
2020/11/27	7	13.43	26	13.62	13.60	-19	38,799	-0.05%
2020/11/26	20	13.58	5	13.85	13.55	15	39,024	0.04%
2020/11/25	0	0.00	16	13.62	13.60	-16	37,940	-0.04%
2020/11/24	7	13.04	20	13.15	13.05	-13	36,503	-0.04%
2020/11/23	22	12.90	0	0.00	13.00	22	36,077	0.06%
2020/11/20	10	12.65	0	0.00	12.80	10	36,061	0.03%
2020/11/19	17	12.75	0	0.00	12.75	17	35,891	0.05%
2020/11/18	10	13.10	0	0.00	13.00	10	35,285	0.03%
2020/11/17	3	12.40	0	0.00	12.50	3	34,088	0.01%
2020/11/16	0.3	12.50	0	0.00	12.50	0.3	33,507	0.00%
2020/11/13	3	12.40	0	0.00	12.50	3	32,987	0.01%
2020/11/12	4	12.68	3	12.45	12.35	1	32,192	0.00%
2020/11/11	6	12.83	8	13.27	13.55	-2	31,069	-0.01%
2020/11/10	19	13.45	17	13.96	13.60	2	29,680	0.01%
2020/11/09	13	13.85	5	13.71	14.10	8	27,977	0.03%
2020/11/06	3	13.10	77	12.86	12.90	-74	26,436	-0.28%
2020/11/05	5	12.32	0	0.00	12.25	5	25,773	0.02%
2020/11/04	7	11.81	0	0.00	12.50	7	25,082	0.03%
2020/11/02	12	11.68	0	0.00	11.60	12	23,624	0.05%
2020/10/30	0	0.00	5	11.61	11.50	-5	23,097	-0.02%
2020/10/29	5	11.05	0	0.00	11.60	5	22,271	0.02%
2020/10/28	4	11.48	5	11.75	11.45	-1	21,599	0.00%
2020/10/27	5	11.67	55.6	11.66	12.00	-50.6	20,898	-0.24%
2020/10/26	1	12.05	2.5	11.62	12.10	-1.5	19,703	-0.01%
2020/10/23	55	11.04	0	0.00	11.00	55	17,875	0.31%
2020/10/21	0.3	10.45	0	0.00	10.55	0.3	17,269	0.00%
2020/10/20	2	10.20	4	10.53	10.60	-2	17,162	-0.01%
2020/10/19	0	0.00	26	10.45	10.45	-26	16,970	-0.15%
2020/10/15	0	0.00	17	10.42	10.40	-17	16,513	-0.10%
2020/10/14	0	0.00	15	10.15	10.20	-15	16,227	-0.09%
2020/10/13	0.3	10.20	10	10.20	10.25	-9.7	16,135	-0.06%
2020/10/08	2	10.03	0	0.00	10.05	2	15,745	0.01%
2020/10/06	0	0.00	16	10.09	10.15	-16	15,419	-0.10%
2020/10/05	15	9.95	2	10.15	10.15	13	15,248	0.09%
2020/09/25	0	0.00	2	9.53	9.75	-2	14,620	-0.01%
2020/09/24	2	9.05	1	9.27	9.01	1	14,303	0.01%
2020/09/23	15	9.76	0	0.00	9.44	15	14,123	0.11%
2020/09/18	0	0.00	0	9.88	9.88	0	13,530	0.00%
2020/09/16	10	9.81	0	0.00	9.81	10	13,283	0.08%
2020/09/15	10	10.10	0	0.00	10.20	10	12,987	0.08%
2020/09/14	2	10.50	5	10.25	10.10	-3	12,854	-0.02%
2020/09/09	0	0.00	5	10.70	11.30	-5	11,470	-0.04%
2020/09/08	17	11.38	85	11.25	11.25	-68	11,174	-0.61%
2020/09/07	40	11.79	10	11.70	11.95	30	10,524	0.29%
2020/09/04	5	10.70	12	10.77	11.50	-7	9,850	-0.07%
2020/09/03	27	11.10	0	0.00	11.05	27	9,363	0.29%
2020/09/02	20	10.60	0	0.00	11.00	20	8,900	0.22%
2020/09/01	1	10.60	23	10.59	10.60	-22	8,377	-0.26%
2020/08/31	5	10.10	2	9.78	10.10	3	7,563	0.04%
2020/08/28	0	0.00	3	9.19	9.21	-3	7,152	-0.04%
2020/08/27	40	9.54	0	0.00	9.36	40	6,942	0.58%
2020/08/26	23	9.18	2	9.57	9.61	21	6,374	0.33%
2020/08/20	2	7.80	0	0.00	7.67	2	4,796	0.04%
2020/08/14	0	0.00	2	8.53	8.59	-2	3,969	-0.05%
2020/08/13	2	7.90	2	7.60	7.89	0	3,491	0.00%
2020/08/11	2	7.50	0	0.00	7.81	2	2,909	0.07%
2020/07/10	0.3	6.36	0	0.00	6.40	0.3	3,122	0.01%
2020/06/17	0	0.00	10	6.56	6.55	-10	3,192	-0.31%
2020/06/15	0	0.00	10	6.37	6.42	-10	3,290	-0.30%
2020/06/09	20	6.88	0	0.00	6.89	20	3,411	0.59%
2020/04/29	0	0.00	2	6.68	6.79	-2	2,847	-0.07%
2020/03/31	2	5.10	0	0.00	5.08	2	1,968	0.10%
2020/03/05	0	0.00	1.1	6.88	6.90	-1.1	1,435	-0.08%
2020/02/18	0	0.00	2	6.99	6.99	-2	1,442	-0.14%
2020/02/06	0	0.00	2	6.68	6.68	-2	1,384	-0.14%
2020/01/30	0.3	6.65	0	0.00	6.67	0.3	1,298	0.02%
2020/01/03	0	0.00	10	7.31	7.32	-10	1,281	-0.78%
2019/11/29	0	0.00	3	7.20	7.29	-3	1,256	-0.24%
2019/11/22	3	7.03	0	0.00	7.05	3	1,190	0.25%
2019/11/07	0	0.00	9.4	7.56	7.57	-9.4	1,226	-0.77%
2019/09/27	1	7.80	0	0.00	7.80	1	2,346	0.04%
2019/08/20	3	7.99	0	0.00	7.97	3	2,434	0.12%
2019/08/16	0	0.00	2	8.09	8.10	-2	2,397	-0.08%
2019/08/14	2	8.07	0	0.00	8.05	2	2,376	0.08%
2019/07/23	2	9.00	0	0.00	8.98	2	2,286	0.09%
2019/07/22	0	0.00	1	9.16	9.16	-1	2,207	-0.05%
2019/07/19	0	0.00	1	9.09	9.09	-1	2,070	-0.05%
2019/07/16	0	0.00	2	8.85	8.89	-2	1,783	-0.11%
2019/07/12	0	0.00	2	8.70	8.70	-2	1,705	-0.12%
2019/07/04	0	0.00	2	8.52	8.54	-2	1,629	-0.12%
2019/06/20	0	0.00	1	8.26	8.25	-1	1,595	-0.06%
2019/05/16	3	8.18	0	0.00	8.12	3	1,806	0.17%
2018/12/11	0	0.00	0	8.90	8.93	0	2,884	0.00%
2018/12/04	0	0.00	2	9.02	9.06	-2	2,838	-0.07%
2018/12/03	2	8.81	0	0.00	9.00	2	2,786	0.07%
2018/11/29	2	8.98	0	0.00	8.94	2	2,650	0.08%
2018/11/28	0	0.00	6	9.11	9.19	-6	2,597	-0.23%
2018/11/27	5	9.04	2	8.87	9.00	3	2,525	0.12%
2018/11/26	0	0.00	2	8.68	8.63	-2	2,460	-0.08%
2018/10/25	2	8.41	0	0.00	8.38	2	2,524	0.08%
2018/10/19	0	0.00	3	8.76	8.72	-3	2,364	-0.13%
2018/10/11	5.4	7.66	0.9	7.58	7.58	4.4	2,146	0.21%
2018/09/27	0	0.00	0.2	8.75	8.82	-0.2	2,140	-0.01%
2018/09/20	0.2	8.65	0	0.00	8.69	0.2	2,160	0.01%
2018/09/13	0	0.00	6	8.58	8.59	-6	2,445	-0.25%
2018/09/10	5	8.50	0	0.00	8.45	5	2,504	0.20%
2018/09/07	0	0.00	5	8.58	8.60	-5	2,537	-0.20%
2018/09/06	6	8.58	0	0.00	8.56	6	2,577	0.23%
2018/09/04	5	8.66	0	0.00	8.68	5	2,828	0.18%
2018/08/24	5	8.85	0	0.00	8.85	5	3,323	0.15%
2018/08/03	0	0.00	4	9.14	9.20	-4	4,146	-0.10%
2018/07/06	0	0.00	5	8.77	8.73	-5	4,603	-0.11%
2018/06/15	0	0.00	2	9.76	9.76	-2	4,407	-0.05%
2018/06/14	2	9.90	0	0.00	9.89	2	4,375	0.05%
2018/05/18	0	0.00	12	9.20	9.17	-12	4,578	-0.26%
2018/03/15	0	0.00	0.5	10.85	10.85	-0.5	7,682	-0.01%
2018/03/14	1	10.95	0	0.00	10.95	1	7,727	0.01%
2018/03/13	4	11.05	0	0.00	11.05	4	7,792	0.05%
2018/03/12	0	0.00	4	11.40	11.20	-4	7,844	-0.05%
2018/02/12	0	0.00	5.5	9.80	9.82	-5.5	8,456	-0.07%
2018/02/09	0	0.00	10	9.51	9.80	-10	8,411	-0.12%
2018/02/06	33	10.90	10	11.05	10.60	23	7,923	0.29%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/16	0	0.00	3	11.90	11.95	-3	8,434	-0.04%
2018/01/11	2	12.00	0	0.00	11.90	2	8,509	0.02%
2018/01/03	3	12.15	0	0.00	12.15	3	8,162	0.04%
2018/01/02	31	11.99	32	12.05	12.40	-1	8,047	-0.01%