陽明 (2609)-兆豐-內湖券商分點個股進出

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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3541人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－兆豐-內湖券商分點個股進出

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-內湖券商分點個股進出
兆豐-內湖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
2024/12/17	8.2	78.79	1	79.80	78.70	7.2	64,761	0.01%
2024/12/16	12	79.09	17.2	79.06	78.90	-5.2	64,283	-0.01%
2024/12/13	29.3	80.02	19	81.01	80.40	10.3	62,876	0.02%
2024/12/12	12.1	78.96	0	0.00	78.60	12.1	61,547	0.02%
2024/12/11	4.8	79.95	2	80.75	79.20	2.8	60,937	0.00%
2024/12/10	7.3	81.55	2	80.85	80.50	5.3	60,168	0.01%
2024/12/09	10.2	82.31	79	81.55	83.00	-68.8	58,617	-0.12%
2024/12/04	0	0.00	1	75.40	75.90	-1	55,117	0.00%
2024/12/03	5	75.60	0	0.00	75.70	5	55,054	0.01%
2024/12/02	2	74.55	2	75.30	74.30	0	54,654	0.00%
2024/11/29	1	72.50	0	0.00	73.20	1	54,427	0.00%
2024/11/28	1	72.00	1	72.20	72.50	0	53,943	0.00%
2024/11/27	8.3	72.21	1	71.80	71.70	7.3	53,425	0.01%
2024/11/26	1	76.20	0	0.00	76.20	1	51,952	0.00%
2024/11/25	3	76.20	6	77.18	76.50	-3	51,868	-0.01%
2024/11/22	20	77.58	3	78.23	77.50	17	50,914	0.03%
2024/11/21	60	78.91	22.2	79.16	79.30	37.8	49,840	0.08%
2024/11/20	18	76.51	11	77.47	77.10	7	47,911	0.01%
2024/11/19	1	74.20	18	74.36	74.70	-17	45,259	-0.04%
2024/11/15	12	72.35	8	72.80	72.20	4	43,790	0.01%
2024/11/14	6	71.48	18	70.94	70.80	-12	43,333	-0.03%
2024/11/13	8	71.91	2	72.50	71.30	6	43,608	0.01%
2024/11/12	11	72.34	14	72.88	72.10	-3	43,460	-0.01%
2024/11/11	3	71.13	2	71.40	71.80	1	42,627	0.00%
2024/11/08	0	0.00	30	71.93	71.50	-30	42,920	-0.07%
2024/11/07	3	68.90	0	0.00	69.70	3	42,580	0.01%
2024/11/06	4	70.38	1	70.30	70.80	3	42,602	0.01%
2024/11/05	33	70.75	10.2	70.75	70.70	22.8	42,786	0.05%
2024/11/04	1	68.50	0	0.00	68.10	1	42,648	0.00%
2024/11/01	23	68.44	11	69.70	70.00	12	42,594	0.03%
2024/10/30	5	67.00	0	0.00	66.40	5	42,286	0.01%
2024/10/29	1	67.20	5	66.50	66.20	-4	42,605	-0.01%
2024/10/28	1	68.70	3	67.63	68.10	-2	42,856	0.00%
2024/10/25	1	67.80	3	67.83	67.80	-2	43,058	0.00%
2024/10/23	0	0.00	1	68.00	68.50	-1	43,207	0.00%
2024/10/22	2	68.30	7.3	68.26	67.80	-5.3	43,583	-0.01%
2024/10/21	10.3	67.38	5	66.82	68.40	5.3	43,713	0.01%
2024/10/18	1	65.80	0	0.00	65.90	1	43,601	0.00%
2024/10/17	0	0.00	9	65.41	65.50	-9	43,452	-0.02%
2024/10/16	0	0.00	10	63.90	63.70	-10	43,457	-0.02%
2024/10/14	5	63.00	0	0.00	63.30	5	44,213	0.01%
2024/10/11	2	63.55	5	63.36	62.80	-3	44,576	-0.01%
2024/10/09	7	63.06	0	0.00	62.50	7	44,650	0.02%
2024/10/08	1	64.40	1	63.60	63.50	0	44,723	0.00%
2024/10/07	12	63.48	5	64.12	64.10	7	45,386	0.02%
2024/10/04	9	64.16	12.3	64.29	64.10	-3.3	46,296	-0.01%
2024/10/01	10	70.68	6.1	70.92	70.50	3.9	45,420	0.01%
2024/09/30	14	70.45	0	0.00	69.00	14	45,132	0.03%
2024/09/27	15	72.05	21	72.55	72.90	-6	44,635	-0.01%
2024/09/26	17	71.89	24.5	71.96	70.90	-7.5	43,684	-0.02%
2024/09/25	25	68.71	29.2	68.77	70.40	-4.2	41,313	-0.01%
2024/09/24	18.1	67.42	27	67.31	67.60	-8.9	39,564	-0.02%
2024/09/23	0	0.00	15	64.01	64.50	-15	37,671	-0.04%
2024/09/20	5	63.34	0	0.00	63.60	5	38,079	0.01%
2024/09/18	1	62.70	13	62.70	62.60	-12	39,497	-0.03%
2024/09/16	11	61.65	0	0.00	61.70	11	41,761	0.03%
2024/09/13	2	61.95	0	0.00	62.40	2	42,555	0.00%
2024/09/12	0	0.00	10.6	62.47	62.00	-10.6	43,986	-0.02%
2024/09/11	5	60.20	0	0.00	61.30	5	44,485	0.01%
2024/09/09	3	60.70	0	0.00	60.60	3	48,201	0.01%
2024/09/06	5	62.10	0	0.00	62.10	5	50,370	0.01%
2024/09/04	10	60.30	40	60.45	60.70	-30	59,230	-0.05%
2024/09/03	7	62.20	0	0.00	61.80	7	62,553	0.01%
2024/09/02	12	63.39	1	63.10	62.30	11	67,649	0.02%
2024/08/30	23	64.07	5	64.22	64.50	18	71,442	0.03%
2024/08/29	4	62.70	0	0.00	62.90	4	72,503	0.01%
2024/08/27	1	62.60	1	63.00	62.70	0	80,365	0.00%
2024/08/26	4.1	65.26	0	0.00	64.20	4.1	80,319	0.01%
2024/08/23	17	64.06	0	0.00	63.60	17	80,354	0.02%
2024/08/16	0	0.00	11	64.08	63.80	-11	81,622	-0.01%
2024/08/15	0	0.00	46	63.53	63.80	-46	81,353	-0.06%
2024/08/14	0	0.00	3	62.03	61.60	-3	80,912	0.00%
2024/08/13	18	61.67	0	0.00	61.80	18	81,032	0.02%
2024/08/12	15	61.77	5	63.70	63.50	10	85,062	0.01%
2024/08/09	17	61.53	11	61.94	60.80	6	87,798	0.01%
2024/08/08	10	61.73	2	62.90	61.20	8	94,830	0.01%
2024/08/07	18	62.29	11.2	63.21	63.60	6.8	98,810	0.01%
2024/08/06	8	62.31	3	64.50	61.10	5	104,523	0.00%
2024/08/05	10	61.32	8	61.13	60.00	2	106,461	0.00%
2024/08/02	8	64.68	12	65.18	64.10	-4	106,869	0.00%
2024/07/31	4	63.13	8	62.93	63.40	-4	107,083	0.00%
2024/07/30	0.2	60.40	4	61.68	62.30	-3.8	107,424	0.00%
2024/07/26	1	58.50	3	60.07	60.30	-2	109,053	0.00%
2024/07/23	3	60.50	3	60.87	60.80	0	111,862	0.00%
2024/07/22	4	57.95	8	58.74	58.60	-4	114,730	0.00%
2024/07/19	2	60.35	29	60.35	60.20	-27	114,172	-0.02%
2024/07/18	2	61.90	2	62.20	61.80	0	114,049	0.00%
2024/07/16	12	63.70	5	63.24	62.40	7	114,301	0.01%
2024/07/15	5	63.82	4	63.00	63.10	1	114,770	0.00%
2024/07/12	12	63.82	28	63.90	64.00	-16	114,184	-0.01%
2024/07/10	6	65.43	0	0.00	65.10	6	113,798	0.01%
2024/07/09	17.1	66.25	18	66.29	65.20	-1	113,470	0.00%
2024/07/08	13.1	68.22	6	68.00	67.50	7.1	112,626	0.01%
2024/07/05	1	73.40	3	73.70	72.30	-2	111,216	0.00%
2024/07/04	5.3	74.53	2	74.70	73.80	3.3	110,779	0.00%
2024/07/03	0	0.00	1	75.50	74.80	-1	110,428	0.00%
2024/07/02	2	73.45	3	73.80	74.10	-1	109,694	0.00%
2024/07/01	2.5	74.46	3	74.17	73.70	-0.5	109,279	0.00%
2024/06/28	2	74.60	1	75.30	74.60	1	108,377	0.00%
2024/06/27	3	75.63	14	75.51	75.20	-11	107,922	-0.01%
2024/06/26	10	75.10	0	0.00	75.00	10	107,423	0.01%
2024/06/25	0	0.00	5	75.48	76.50	-5	106,758	0.00%
2024/06/24	8	75.59	7	74.90	74.20	1	105,780	0.00%
2024/06/21	18	77.10	13	77.31	75.90	5	105,449	0.00%
2024/06/20	11	76.65	5	76.68	76.70	6	103,009	0.01%
2024/06/19	2	76.10	3	76.87	75.00	-1	102,277	0.00%
2024/06/18	16.1	74.38	11	74.14	74.10	5.1	100,961	0.01%
2024/06/17	16.1	74.18	13	74.59	73.70	3.1	100,571	0.00%
2024/06/14	17	74.48	20	75.06	75.40	-3	99,141	0.00%
2024/06/13	32.2	73.48	22	72.96	72.40	10.2	97,069	0.01%
2024/06/12	24.2	71.31	23.4	70.71	70.90	0.8	95,585	0.00%
2024/06/11	44.4	80.48	43.2	79.08	74.70	1.2	92,009	0.00%
2024/06/07	61.2	82.45	50	83.00	82.90	11.2	87,019	0.01%
2024/06/06	51	82.98	59.5	82.89	83.70	-8.5	83,616	-0.01%
2024/06/05	17	80.60	8	81.04	80.40	9	78,688	0.01%
2024/06/04	5	75.00	4.2	75.59	75.70	0.8	75,295	0.00%
2024/06/03	10	74.47	216	73.96	75.90	-206	74,088	-0.28%	大賣/鉅額交易
2024/05/31	233	72.86	15.6	77.85	71.50	217.4	71,518	0.30%	大買/鉅額交易
2024/05/30	3.6	77.55	7	77.06	78.30	-3.4	66,738	-0.01%
2024/05/29	12.5	78.52	17	80.51	77.20	-4.5	66,931	-0.01%
2024/05/28	19	79.61	12	79.98	79.50	7	66,688	0.01%
2024/05/27	7	75.70	3.2	77.63	78.30	3.8	66,564	0.01%
2024/05/24	3	73.00	10	72.40	73.50	-7	66,061	-0.01%
2024/05/23	12.1	72.33	4	71.50	71.30	8.1	65,927	0.01%
2024/05/22	4	71.48	11	71.62	72.00	-7	66,285	-0.01%
2024/05/21	1	70.50	4	70.83	71.40	-3	67,030	0.00%
2024/05/20	1	71.60	3	72.50	72.50	-2	67,811	0.00%
2024/05/17	10	72.31	37	71.13	71.00	-27	67,821	-0.04%
2024/05/16	287	73.12	247	73.69	74.10	40	67,308	0.06%	大買/大賣/
2024/05/15	38.4	70.68	48	70.90	71.40	-9.6	62,532	-0.02%
2024/05/14	49.2	69.97	45	72.06	71.30	4.2	59,266	0.01%
2024/05/13	26	65.85	27.3	66.40	66.60	-1.3	51,583	0.00%
2024/05/10	10	58.31	55.4	59.77	60.60	-45.4	47,517	-0.10%
2024/05/09	36	55.02	35.5	54.59	55.10	0.5	41,522	0.00%
2024/05/08	5	53.66	9	52.91	52.20	-4	38,724	-0.01%
2024/05/07	0.5	52.30	15.1	52.15	52.50	-14.7	37,648	-0.04%
2024/05/06	1	50.20	0.3	50.70	50.60	0.7	36,577	0.00%
2024/05/03	2	50.50	0	0.00	50.40	2	36,422	0.01%
2024/05/02	6	51.22	102	51.13	51.30	-96	35,869	-0.27%	大賣/
2024/04/30	105.1	52.29	100	52.20	52.20	5.1	34,907	0.01%	大買/
2024/04/29	110	52.97	6	53.90	52.90	104	34,260	0.30%	大買/鉅額交易
2024/04/26	3	50.23	30	51.04	51.80	-27	31,859	-0.08%
2024/04/25	1	46.80	6	46.94	47.10	-5	28,881	-0.02%
2024/04/24	0	0.00	11	46.61	46.70	-11	29,490	-0.04%
2024/04/22	1	46.90	1	47.05	45.60	0	31,047	0.00%
2024/04/19	4	44.58	13	45.55	45.15	-9	31,099	-0.03%
2024/04/18	4	43.71	0	0.00	43.80	4	31,794	0.01%
2024/04/17	0	0.00	1	43.90	43.95	-1	32,544	0.00%
2024/04/16	3	43.60	1	43.95	43.80	2	35,643	0.01%
2024/04/15	3	44.97	9	45.34	45.20	-6	38,172	-0.02%
2024/04/12	0	0.00	1	45.00	45.20	-1	39,648	0.00%
2024/04/11	0	0.00	2	45.30	45.00	-2	42,860	0.00%
2024/04/10	0	0.00	2	44.60	44.40	-2	47,471	0.00%
2024/04/09	6	45.14	1.5	45.35	44.95	4.5	49,252	0.01%
2024/04/08	4	43.95	0	0.00	45.10	4	51,653	0.01%
2024/03/28	6	44.10	0	0.00	44.10	6	61,145	0.01%
2024/03/26	8	44.20	0	0.00	44.15	8	72,282	0.01%
2024/03/22	1	45.15	0	0.00	45.15	1	78,776	0.00%
2024/03/21	1	46.00	6	45.62	45.45	-5	82,392	-0.01%
2024/03/20	1	44.90	5	44.90	44.95	-4	82,759	0.00%
2024/03/19	2	45.20	3	45.57	45.30	-1	82,606	0.00%
2024/03/18	7	45.09	0	0.00	45.15	7	82,626	0.01%
2024/03/15	11	46.06	9	45.83	46.50	2	82,622	0.00%
2024/03/13	101	49.30	181	48.75	48.70	-80	81,628	-0.10%	大買/大賣/
2024/03/12	82	49.05	1	48.90	48.95	81	81,399	0.10%
2024/03/11	1	48.15	3	48.45	48.60	-2	81,293	0.00%
2024/03/08	0	0.00	6	47.83	47.55	-6	81,533	-0.01%
2024/03/07	0.1	48.20	0	0.00	48.00	0.1	81,653	0.00%
2024/03/06	2	48.20	0	0.00	48.00	2	81,835	0.00%
2024/03/05	8.2	48.80	0	0.00	48.60	8.2	81,797	0.01%
2024/03/04	0	0.00	0.3	48.15	48.90	-0.3	81,501	0.00%
2024/02/27	1	49.05	7	49.11	48.55	-6	80,194	-0.01%
2024/02/26	9.7	48.96	4	49.06	48.70	5.7	79,816	0.01%
2024/02/23	4	49.46	4	49.50	49.10	0	79,548	0.00%
2024/02/22	5.8	49.80	18	50.00	49.95	-12.2	79,046	-0.02%
2024/02/21	2.4	48.79	4	49.14	48.35	-1.6	77,991	0.00%
2024/02/20	10	47.20	5	48.23	48.15	5	76,991	0.01%
2024/02/19	6	46.78	0	0.00	46.90	6	76,623	0.01%
2024/02/16	0	0.00	2	47.25	46.90	-2	76,622	0.00%
2024/02/15	3	45.85	11	45.95	46.65	-8	76,927	-0.01%
2024/02/05	1	47.30	1	47.70	47.30	0	76,416	0.00%
2024/02/02	4	48.13	3	48.15	47.75	1	76,221	0.00%
2024/01/31	1	47.85	1	48.30	47.85	0	75,447	0.00%
2024/01/30	1	48.50	0	0.00	48.50	1	75,144	0.00%
2024/01/29	0	0.00	5	48.64	48.80	-5	75,025	-0.01%
2024/01/26	1	48.90	0	0.00	48.90	1	74,848	0.00%
2024/01/25	0	0.00	10.1	49.40	49.25	-10.1	74,575	-0.01%
2024/01/24	1	49.95	16	50.00	49.80	-15	74,259	-0.02%
2024/01/23	11	49.76	1	50.50	49.45	10	73,968	0.01%
2024/01/22	4	49.29	35	49.41	49.80	-31	73,435	-0.04%
2024/01/19	7	50.64	0	0.00	50.90	7	72,698	0.01%
2024/01/17	0	0.00	1	51.00	49.75	-1	71,254	0.00%
2024/01/16	7	51.07	5	51.00	51.10	2	70,167	0.00%
2024/01/15	9	52.34	12	52.14	52.20	-3	69,052	0.00%
2024/01/12	4	51.30	10.4	51.23	51.80	-6.4	68,101	-0.01%
2024/01/11	4.4	49.35	3	49.25	49.30	1.4	66,573	0.00%
2024/01/10	33	48.87	28	49.33	48.80	5	65,947	0.01%
2024/01/09	41	52.14	4	52.20	51.70	37	62,747	0.06%
2024/01/08	3	57.60	2	57.00	56.50	1	59,929	0.00%
2024/01/05	24	58.09	22	57.80	58.00	2	58,241	0.00%
2024/01/04	50	58.22	22.2	57.55	57.30	27.8	54,924	0.05%
2024/01/03	3	53.70	9	54.09	54.00	-6	50,539	-0.01%
2024/01/02	22	54.08	9	54.10	53.00	13	48,572	0.03%
2023/12/29	1	52.30	29	51.42	51.30	-28	46,003	-0.06%
2023/12/28	13	52.07	14	52.16	51.90	-1	45,551	0.00%
2023/12/27	6	53.52	7.2	53.36	52.60	-1.2	44,588	0.00%
2023/12/26	3.4	52.29	17.1	52.28	52.00	-13.7	43,061	-0.03%
2023/12/25	30.1	52.89	19	52.71	51.80	11.1	40,417	0.03%
2023/12/22	91.3	57.00	67.3	56.51	57.50	24	36,363	0.07%
2023/12/21	43.7	53.02	59	53.57	55.40	-15.3	30,431	-0.05%
2023/12/20	73	50.13	83	49.84	50.40	-10	25,050	-0.04%
2023/12/19	89	50.00	92	49.23	49.30	-3	22,532	-0.01%
2023/12/18	25	46.58	36	47.50	47.85	-11	18,279	-0.06%
2023/12/15	0	0.00	1	44.50	44.25	-1	14,910	-0.01%
2023/12/13	6	43.63	0	0.00	43.20	6	14,666	0.04%
2023/12/12	14	44.49	1	44.25	44.00	13	16,436	0.08%
2023/12/08	5	43.75	10	43.95	44.00	-5	16,264	-0.03%
2023/12/07	3	43.85	1	43.95	43.70	2	16,227	0.01%
2023/12/06	4	44.65	2	44.90	44.65	2	16,207	0.01%
2023/12/05	6	45.15	15	44.82	44.85	-9	16,069	-0.06%
2023/12/04	10	45.20	7	44.91	45.15	3	15,536	0.02%
2023/12/01	0	0.00	7	43.03	43.30	-7	14,717	-0.05%
2023/11/29	0	0.00	3	42.45	42.55	-3	14,303	-0.02%
2023/11/28	5	42.23	0	0.00	42.65	5	14,280	0.04%
2023/11/27	1	41.90	0	0.00	42.00	1	14,187	0.01%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/14	0	0.00	1	43.05	41.50	-1	15,292	-0.01%
2023/11/06	0	0.00	1	42.35	42.30	-1	15,975	-0.01%
2023/10/31	1	42.50	0	0.00	42.10	1	16,745	0.01%
2023/10/30	0	0.00	2	43.00	43.25	-2	16,865	-0.01%
2023/10/27	1	42.50	0	0.00	43.00	1	16,907	0.01%
2023/10/25	0	0.00	1	42.25	42.30	-1	17,925	-0.01%
2023/10/24	2	41.90	0	0.00	42.20	2	18,272	0.01%
2023/10/23	2	42.10	10	41.95	41.95	-8	18,667	-0.04%
2023/10/20	4.2	41.97	0	0.00	42.35	4.2	18,868	0.02%
2023/10/19	4	42.44	0	0.00	42.70	4	19,136	0.02%
2023/10/18	4	42.25	1	42.30	42.30	3	19,637	0.02%
2023/10/17	2	42.33	0	0.00	42.25	2	20,006	0.01%
2023/10/16	2	41.93	1	41.95	42.40	1	20,676	0.00%
2023/10/13	1	42.55	0	0.00	42.55	1	21,410	0.00%
2023/10/12	1	42.65	0	0.00	43.10	1	21,726	0.00%
2023/10/11	2	42.78	15	43.50	42.55	-13	22,300	-0.06%
2023/10/06	1	45.05	1	45.40	45.00	0	23,265	0.00%
2023/10/05	2	45.05	0	0.00	44.90	2	24,382	0.01%
2023/10/03	0.2	44.35	0	0.00	44.10	0.2	25,836	0.00%
2023/09/28	3	45.78	1	45.80	45.45	2	27,236	0.01%
2023/09/27	2	45.75	0	0.00	45.90	2	30,489	0.01%
2023/09/26	0	0.00	1	45.90	45.95	-1	33,006	0.00%
2023/09/25	2	45.55	1	45.60	45.95	1	37,459	0.00%
2023/09/22	1	45.60	0	0.00	45.80	1	39,241	0.00%
2023/09/21	1	45.90	1	46.15	45.60	0	39,654	0.00%
2023/09/20	0	0.00	40	46.64	46.30	-40	39,877	-0.10%
2023/09/19	0	0.00	3	45.43	45.85	-3	39,695	-0.01%
2023/09/18	2	46.25	5	45.58	45.50	-3	39,773	-0.01%
2023/09/15	5	46.47	12	46.65	46.45	-7	39,977	-0.02%
2023/09/14	1	44.10	12	44.22	44.60	-11	38,125	-0.03%
2023/09/13	2	43.10	0	0.00	43.30	2	38,034	0.01%
2023/09/12	0	0.00	3.9	43.10	43.10	-3.9	38,359	-0.01%
2023/09/07	11	42.50	0	0.00	42.50	11	39,057	0.03%
2023/09/06	4	42.81	0	0.00	42.60	4	39,193	0.01%
2023/09/05	8	42.99	0	0.00	43.30	8	39,357	0.02%
2023/09/04	4	42.88	0	0.00	42.90	4	39,782	0.01%
2023/08/30	1	42.25	1	42.30	42.25	0	39,936	0.00%
2023/08/29	0	0.00	0.1	42.15	42.50	-0.1	40,016	0.00%
2023/08/25	1	42.00	1	42.25	42.05	0	40,320	0.00%
2023/08/24	3	42.45	0	0.00	41.95	3	40,373	0.01%
2023/08/23	0	0.00	1	44.00	42.95	-1	40,250	0.00%
2023/08/22	5	43.30	1	43.50	43.30	4	40,211	0.01%
2023/08/21	9	43.47	0	0.00	43.10	9	40,225	0.02%
2023/08/18	4	44.25	3	43.88	43.90	1	40,110	0.00%
2023/08/17	4	41.80	2	41.45	42.55	2	39,468	0.01%
2023/08/16	1	42.30	10	42.40	42.05	-9	39,345	-0.02%
2023/08/15	4	43.60	0	0.00	43.60	4	39,023	0.01%
2023/08/14	2	44.50	17	44.12	44.05	-15	38,934	-0.04%
2023/08/10	2	45.38	1	45.95	45.50	1	38,714	0.00%
2023/08/09	1	46.70	1	46.10	46.00	0	38,759	0.00%
2023/08/07	1	45.55	1	46.20	46.40	0	38,780	0.00%
2023/08/02	6	46.65	0	0.00	46.45	6	38,518	0.02%
2023/07/31	7	47.18	1	46.80	46.50	6	38,652	0.02%
2023/07/28	0	0.00	2	47.85	47.75	-2	38,349	-0.01%
2023/07/27	8	46.97	1	47.50	46.90	7	38,170	0.02%
2023/07/26	26	46.73	9	46.71	46.90	17	38,213	0.04%
2023/07/25	1	45.75	2	45.85	45.60	-1	38,023	0.00%
2023/07/24	2	46.05	1	46.00	45.75	1	38,172	0.00%
2023/07/21	5	47.72	0	0.00	47.35	5	38,225	0.01%
2023/07/20	3	47.65	6	48.24	48.40	-3	37,923	-0.01%
2023/07/19	3	46.92	2	46.93	46.80	1	37,424	0.00%
2023/07/18	4	46.56	12	46.25	46.30	-8	37,107	-0.02%
2023/07/17	2	45.10	13	45.25	45.05	-11	36,551	-0.03%
2023/07/14	1	44.75	2	45.10	44.60	-1	36,353	0.00%
2023/07/13	6	44.72	1	44.25	44.00	5	36,109	0.01%
2023/07/12	9.2	46.87	2	46.50	46.25	7.2	35,144	0.02%
2023/07/11	4	49.01	4	48.55	48.40	0	34,359	0.00%
2023/07/10	4	49.35	7	49.33	48.85	-3	33,858	-0.01%
2023/07/07	2	50.85	0	0.00	50.60	2	33,170	0.01%
2023/07/06	5	51.26	1	51.10	51.00	4	32,733	0.01%
2023/07/05	16	52.31	14	51.69	51.70	2	32,089	0.01%
2023/07/04	15	54.15	8	54.13	54.20	7	29,285	0.02%
2023/07/03	13	67.67	29	68.33	69.30	-16	26,890	-0.06%
2023/06/30	1	62.40	11	62.62	63.00	-10	22,631	-0.04%
2023/06/29	12	60.09	0	0.00	60.10	12	20,969	0.06%
2023/06/28	6	60.67	3	60.77	60.70	3	20,607	0.01%
2023/06/27	2	61.40	0	0.00	61.10	2	20,361	0.01%
2023/06/26	3	61.43	1	61.50	61.10	2	20,295	0.01%
2023/06/21	6	61.70	0	0.00	61.50	6	20,189	0.03%
2023/06/20	2	63.30	6	63.20	63.20	-4	19,866	-0.02%
2023/06/19	3	64.00	6	64.18	63.50	-3	19,802	-0.02%
2023/06/16	0	0.00	3	64.67	64.80	-3	19,725	-0.02%
2023/06/15	3	64.20	0	0.00	64.10	3	19,599	0.02%
2023/06/14	4	64.13	7	64.33	64.30	-3	19,652	-0.02%
2023/06/13	1	62.90	1	63.20	63.20	0	20,100	0.00%
2023/06/09	5	62.32	0	0.00	62.90	5	22,330	0.02%
2023/06/08	3	62.00	1	62.90	62.60	2	23,461	0.01%
2023/06/07	1	61.70	0	0.00	61.70	1	26,858	0.00%
2023/06/06	1	61.20	0	0.00	61.70	1	27,226	0.00%
2023/06/05	2	61.00	1	60.90	60.90	1	27,587	0.00%
2023/06/02	2	61.40	5	61.50	61.50	-3	27,811	-0.01%
2023/05/31	4	61.40	0	0.00	60.80	4	29,434	0.01%
2023/05/30	0	0.00	1	61.40	61.30	-1	29,898	0.00%
2023/05/29	1	61.50	4	62.08	62.00	-3	30,085	-0.01%
2023/05/25	3	61.17	0	0.00	61.10	3	31,159	0.01%
2023/05/22	0	0.00	2	61.10	62.10	-2	32,291	-0.01%
2023/05/19	0	0.00	1	61.50	61.30	-1	32,218	0.00%
2023/05/17	2	61.35	0	0.00	61.20	2	32,327	0.01%
2023/05/16	1	60.90	1	61.00	60.90	0	32,444	0.00%
2023/05/15	0	0.00	2	60.85	61.20	-2	32,668	-0.01%
2023/05/11	0	0.00	1	60.70	60.10	-1	32,791	0.00%
2023/05/10	1	61.30	0	0.00	61.60	1	32,647	0.00%
2023/05/08	3	60.70	0	0.00	60.50	3	32,727	0.01%
2023/05/05	1	61.20	0	0.00	61.20	1	33,125	0.00%
2023/05/04	2	60.90	11	61.00	60.80	-9	33,362	-0.03%
2023/05/03	3	61.03	0	0.00	60.70	3	33,379	0.01%
2023/05/02	1	61.70	0	0.00	61.90	1	33,340	0.00%
2023/04/28	1	62.80	0	0.00	63.10	1	33,450	0.00%
2023/04/27	3	61.67	0	0.00	61.70	3	33,449	0.01%
2023/04/26	2	62.50	0	0.00	62.40	2	33,449	0.01%
2023/04/25	1	63.70	0	0.00	63.70	1	33,282	0.00%
2023/04/21	2	65.20	2	64.95	64.90	0	33,497	0.00%
2023/04/20	2	66.90	1.1	67.26	66.40	0.9	33,407	0.00%
2023/04/19	0	0.00	7	65.80	66.00	-7	33,575	-0.02%
2023/04/18	2	66.45	2	66.40	66.40	0	33,590	0.00%
2023/04/17	1	67.70	8	67.56	67.70	-7	33,504	-0.02%
2023/04/14	0	0.00	1.1	67.10	66.80	-1.1	33,500	0.00%
2023/04/13	1	66.30	5	66.30	66.30	-4	33,627	-0.01%
2023/04/12	0	0.00	3	66.20	66.40	-3	33,872	-0.01%
2023/04/11	9	65.72	1	66.10	65.60	8	33,885	0.02%
2023/04/10	5	66.16	6	66.38	65.70	-1	34,120	0.00%
2023/04/07	9	65.16	10.1	65.08	65.60	-1.1	34,136	0.00%
2023/03/31	0	0.00	0.1	64.60	64.30	-0.1	34,969	0.00%
2023/03/30	1	63.40	0	0.00	63.30	1	37,128	0.00%
2023/03/29	1	63.50	0	0.00	63.50	1	38,375	0.00%
2023/03/28	0	0.00	1	64.30	64.00	-1	39,630	0.00%
2023/03/24	10	64.31	2	64.10	64.20	8	43,592	0.02%
2023/03/23	4	64.30	1	64.40	64.10	3	43,772	0.01%
2023/03/22	1	65.20	0	0.00	65.30	1	43,827	0.00%
2023/03/21	4	65.35	0	0.00	65.10	4	44,274	0.01%
2023/03/20	7	65.81	0	0.00	65.80	7	44,251	0.02%
2023/03/17	0	0.00	5	65.10	65.40	-5	44,367	-0.01%
2023/03/16	11	65.24	8	65.56	64.70	3	44,186	0.01%
2023/03/15	11	67.70	5	67.24	66.50	6	43,768	0.01%
2023/03/14	17	67.67	8.3	67.96	67.50	8.7	43,133	0.02%
2023/03/13	3.1	69.25	11	69.11	69.10	-7.9	42,354	-0.02%
2023/03/10	68.2	68.53	14.2	69.37	68.70	54	41,250	0.13%
2023/03/09	0	0.00	1	66.80	67.00	-1	38,207	0.00%
2023/03/08	1.1	66.75	1	66.90	66.30	0.1	38,303	0.00%
2023/03/07	1	67.40	3	67.40	67.40	-2	38,327	-0.01%
2023/03/06	1	67.30	1	67.50	67.50	0	38,351	0.00%
2023/03/03	3	65.93	3	66.43	67.10	0	38,223	0.00%
2023/03/02	0	0.00	4.2	65.47	65.60	-4.2	37,646	-0.01%
2023/03/01	0	0.00	2	63.50	63.80	-2	37,249	-0.01%
2023/02/24	0	0.00	2	64.75	64.60	-2	37,154	-0.01%
2023/02/23	5.3	63.76	4.1	64.05	64.30	1.2	36,786	0.00%
2023/02/22	0.1	62.80	2	63.15	62.60	-1.9	36,541	-0.01%
2023/02/21	3	61.90	20	62.39	62.80	-17	36,156	-0.05%
2023/02/20	2	60.05	1	60.30	60.50	1	36,047	0.00%
2023/02/17	1	59.80	5	59.80	59.80	-4	36,564	-0.01%
2023/02/16	2	60.40	1	60.50	60.30	1	37,101	0.00%
2023/02/15	1	60.00	0	0.00	60.00	1	38,017	0.00%
2023/02/14	0	0.00	1.1	60.64	60.70	-1.1	38,376	0.00%
2023/02/13	2.1	59.00	4	59.55	59.00	-1.9	38,820	0.00%
2023/02/10	13	60.68	0	0.00	60.60	13	39,575	0.03%
2023/02/09	1	61.80	0	0.00	61.70	1	39,863	0.00%
2023/02/08	2	62.00	1	62.10	61.80	1	40,532	0.00%
2023/02/07	1	61.70	1	62.00	61.70	0	40,938	0.00%
2023/02/06	12.2	61.80	0	0.00	61.70	12.2	41,610	0.03%
2023/02/03	9.6	64.22	55.1	63.85	63.60	-45.5	41,807	-0.11%
2023/02/02	47	63.54	22.1	63.08	63.50	24.9	41,682	0.06%
2023/02/01	0	0.00	20	62.90	62.40	-20	41,946	-0.05%
2023/01/31	1	62.00	60	62.07	62.50	-59	42,304	-0.14%
2023/01/30	11	61.30	1	61.30	61.30	10	42,519	0.02%
2023/01/16	1.1	61.06	2	61.05	61.10	-0.9	42,923	0.00%
2023/01/13	1	61.90	6	62.30	61.90	-5	42,948	-0.01%
2023/01/12	1.1	62.06	2	62.90	62.00	-0.9	43,652	0.00%
2023/01/11	1	64.00	2	63.60	63.20	-1	43,990	0.00%
2023/01/10	2	62.95	2	63.20	62.90	0	44,451	0.00%
2023/01/09	0	0.00	40	63.30	63.30	-40	45,826	-0.09%
2023/01/06	0	0.00	2.2	63.36	63.60	-2.2	46,392	0.00%
2023/01/05	0	0.00	5	64.16	63.70	-5	46,811	-0.01%
2023/01/04	1	63.80	2	64.10	63.50	-1	47,306	0.00%
2023/01/03	4	65.38	0	0.00	64.60	4	47,512	0.01%
2022/12/30	0	0.00	1	65.70	65.50	-1	47,447	0.00%
2022/12/28	2	64.00	1	64.50	63.90	1	48,395	0.00%
2022/12/27	2	65.85	2	65.65	65.10	0	48,879	0.00%
2022/12/26	7	65.23	9	66.41	65.00	-2	49,611	0.00%
2022/12/23	2	67.50	1	67.30	67.30	1	49,849	0.00%
2022/12/22	47	67.71	5	68.20	68.00	42	49,962	0.08%
2022/12/21	11	65.06	3	65.83	65.70	8	48,536	0.02%
2022/12/20	3	64.93	4	65.30	63.90	-1	48,045	0.00%
2022/12/19	4	65.73	4	65.93	64.30	0	48,056	0.00%
2022/12/16	7	65.64	24	65.63	65.30	-17	47,130	-0.04%
2022/12/15	1	62.70	1	62.70	62.80	0	45,315	0.00%
2022/12/14	2	62.00	0	0.00	62.00	2	46,068	0.00%
2022/12/13	0	0.00	1	63.50	63.20	-1	46,340	0.00%
2022/12/12	1	62.30	0	0.00	61.80	1	46,966	0.00%
2022/12/09	0	0.00	2	62.50	62.80	-2	47,494	0.00%
2022/12/08	1	61.30	1	60.60	61.00	0	47,928	0.00%
2022/12/07	1	60.90	1	60.90	60.90	0	48,316	0.00%
2022/12/06	4	62.00	7	62.27	61.70	-3	48,303	-0.01%
2022/12/05	13	64.18	8	64.45	63.80	5	48,689	0.01%
2022/12/02	1	65.10	1	64.90	64.80	0	49,137	0.00%
2022/12/01	4	65.98	2	66.90	65.40	2	49,641	0.00%
2022/11/30	1	66.30	2	66.00	66.10	-1	49,206	0.00%
2022/11/29	1	63.90	1	65.20	65.10	0	49,503	0.00%
2022/11/28	1	63.50	1	64.60	63.50	0	50,617	0.00%
2022/11/25	7	65.56	0	0.00	64.90	7	50,539	0.01%
2022/11/24	1	63.80	2	63.90	64.60	-1	50,633	0.00%
2022/11/22	1	62.30	4	62.15	61.70	-3	50,768	-0.01%
2022/11/21	3	61.97	0	0.00	61.40	3	50,760	0.01%
2022/11/16	5	64.92	0	0.00	64.60	5	50,600	0.01%
2022/11/14	1	65.90	1	66.00	66.20	0	50,242	0.00%
2022/11/11	6	65.17	9	67.11	65.20	-3	49,814	-0.01%
2022/11/10	7	63.30	13	64.57	64.30	-6	49,247	-0.01%
2022/11/09	2	63.80	5	64.18	64.50	-3	49,377	-0.01%
2022/11/08	1	64.00	1	63.70	63.40	0	49,893	0.00%
2022/11/04	0	0.00	1	61.30	61.20	-1	48,969	0.00%
2022/11/03	1	58.10	1	59.60	60.20	0	48,969	0.00%
2022/11/02	0	0.00	17	60.80	59.80	-17	49,333	-0.03%
2022/11/01	2	59.00	0	0.00	59.10	2	49,288	0.00%
2022/10/31	0	0.00	1	59.90	60.20	-1	49,669	0.00%
2022/10/28	1	60.60	1	60.90	60.60	0	49,591	0.00%
2022/10/24	0	0.00	1	63.50	62.10	-1	49,952	0.00%
2022/10/20	3	59.93	3	60.57	61.80	0	49,937	0.00%
2022/10/17	1	59.60	6	58.30	60.00	-5	49,301	-0.01%
2022/10/14	3	61.40	7	63.01	62.80	-4	48,372	-0.01%
2022/10/13	102	62.00	123	61.68	59.30	-21	48,140	-0.04%	大買/大賣/
2022/10/12	1	61.50	32	61.97	61.60	-31	48,515	-0.06%
2022/10/11	30	64.25	0	0.00	63.70	30	48,132	0.06%
2022/10/07	0	0.00	2	65.20	65.10	-2	48,274	0.00%
2022/10/06	2	64.40	0	0.00	65.00	2	48,762	0.00%
2022/10/05	0	0.00	13	64.82	64.70	-13	48,742	-0.03%
2022/10/04	17	63.58	17	63.60	63.80	0	48,954	0.00%
2022/10/03	12	63.73	1	64.20	63.50	11	48,972	0.02%
2022/09/30	1	58.60	34	58.48	61.50	-33	49,276	-0.07%
2022/09/29	2	60.95	0	0.00	59.90	2	49,257	0.00%
2022/09/28	7	60.79	34	61.83	60.30	-27	49,185	-0.05%
2022/09/27	1	62.70	5	63.48	63.80	-4	49,868	-0.01%
2022/09/26	16	64.41	21	61.80	61.60	-5	50,080	-0.01%
2022/09/23	1	68.20	1	68.00	67.40	0	50,087	0.00%
2022/09/22	2	66.70	0	0.00	66.50	2	50,980	0.00%
2022/09/20	2	68.80	0	0.00	68.50	2	53,657	0.00%
2022/09/19	4	68.43	0	0.00	68.00	4	54,545	0.01%
2022/09/16	0	0.00	2	73.50	73.50	-2	55,737	0.00%
2022/09/15	4	73.23	0	0.00	72.60	4	57,078	0.01%
2022/09/14	0	0.00	3	71.33	71.80	-3	58,063	-0.01%
2022/09/12	0	0.00	4	70.50	71.00	-4	60,447	-0.01%
2022/09/08	4	68.15	0	0.00	67.80	4	60,618	0.01%
2022/09/07	0	0.00	3	68.70	69.60	-3	60,925	0.00%
2022/09/06	1	70.60	1	71.90	70.60	0	60,618	0.00%
2022/09/05	1	71.10	1	70.60	70.80	0	60,842	0.00%
2022/09/02	30	73.74	48	73.22	71.10	-18	60,915	-0.03%
2022/09/01	6	77.17	0	0.00	76.80	6	59,901	0.01%
2022/08/31	2	78.35	30	77.64	78.90	-28	60,664	-0.05%
2022/08/30	12	78.83	1	78.80	78.90	11	61,022	0.02%
2022/08/29	1	79.10	40	78.20	79.60	-39	60,912	-0.06%
2022/08/26	0	0.00	10	84.20	83.40	-10	60,860	-0.02%
2022/08/24	3	82.63	1	82.60	82.10	2	61,032	0.00%
2022/08/23	3	83.53	1	83.10	83.00	2	61,445	0.00%
2022/08/22	1	83.60	7	83.94	83.60	-6	61,908	-0.01%
2022/08/19	0	86.90	20	86.90	86.40	-20	62,006	-0.03%
2022/08/18	1	86.40	1	86.50	86.50	0	62,392	0.00%
2022/08/17	6	86.82	3	87.23	86.40	3	62,883	0.00%
2022/08/16	5	86.62	0	0.00	86.00	5	63,549	0.01%
2022/08/15	7	87.73	0	0.00	87.50	7	65,024	0.01%
2022/08/11	0	0.00	2	92.50	91.00	-2	64,799	0.00%
2022/08/10	5	92.02	2	92.45	91.10	3	64,739	0.00%
2022/08/09	2	92.10	3	91.93	93.30	-1	64,922	0.00%
2022/08/08	1	90.60	0	0.00	91.10	1	65,189	0.00%
2022/08/05	21	89.40	10	89.79	90.50	11	64,822	0.02%
2022/08/04	2	86.10	0	0.00	87.50	2	64,639	0.00%
2022/08/03	2	87.55	1	87.30	87.00	1	64,774	0.00%
2022/08/02	3	87.27	0	0.00	87.50	3	65,237	0.00%
2022/08/01	1	89.80	1	89.50	90.00	0	65,706	0.00%
2022/07/29	5	89.22	7	89.70	89.60	-2	66,156	0.00%
2022/07/28	1	86.50	0	0.00	86.50	1	66,003	0.00%
2022/07/27	0	0.00	1	88.30	88.20	-1	66,676	0.00%
2022/07/26	0	0.00	1	86.80	86.70	-1	66,726	0.00%
2022/07/25	2	86.95	0	0.00	86.90	2	67,735	0.00%
2022/07/22	1	88.20	32	88.61	89.50	-31	67,498	-0.05%
2022/07/21	1	88.30	2	87.70	88.30	-1	67,386	0.00%
2022/07/20	9	87.42	11	87.55	86.60	-2	67,091	0.00%
2022/07/19	2	87.55	1	87.30	87.80	1	67,290	0.00%
2022/07/15	1	86.00	0	0.00	86.00	1	67,442	0.00%
2022/07/14	1	85.70	0	87.20	87.50	1	67,226	0.00%
2022/07/13	4	85.13	1	85.70	83.90	3	66,766	0.00%
2022/07/12	6	84.65	8	82.39	82.10	-2	66,490	0.00%
2022/07/11	7	86.93	6	87.45	88.20	1	65,798	0.00%
2022/07/08	3	86.57	5	86.72	86.50	-2	65,521	0.00%
2022/07/07	3	81.63	22	82.73	83.20	-19	64,780	-0.03%
2022/07/06	2	82.25	2	81.55	80.30	0	64,637	0.00%
2022/07/05	12	82.77	36	82.16	82.10	-24	64,396	-0.04%
2022/07/04	3	78.00	0	0.00	78.20	3	63,460	0.00%
2022/07/01	5	80.24	41	82.74	77.80	-36	63,137	-0.06%
2022/06/30	5	82.52	6	82.68	82.30	-1	62,173	0.00%
2022/06/29	29	87.88	15	86.30	85.50	14	61,324	0.02%
2022/06/28	2	88.55	9.1	90.06	91.70	-7.1	59,592	-0.01%
2022/06/27	1	85.70	2	85.50	86.10	-1	57,684	0.00%
2022/06/24	12	98.55	3	99.70	98.30	9	56,688	0.02%
2022/06/23	17	99.46	1	97.00	96.20	16	55,115	0.03%
2022/06/22	9	104.67	4	103.76	101.00	5	54,660	0.01%
2022/06/21	48	109.86	0	0.00	109.50	48	53,484	0.09%
2022/06/20	106.2	112.40	31	114.45	111.50	75.2	52,638	0.14%	大買/
2022/06/17	2	118.49	141	116.27	119.50	-139	51,241	-0.27%	大賣/鉅額交易
2022/06/16	23	119.65	2	118.75	117.00	21	51,178	0.04%
2022/06/15	0.2	122.50	5	123.40	122.00	-4.9	51,700	-0.01%
2022/06/14	13	122.00	5	121.60	123.50	8	54,011	0.01%
2022/06/13	4	121.38	4	121.75	120.50	0	58,139	0.00%
2022/06/10	2	126.00	0	0.00	126.00	2	62,125	0.00%
2022/06/09	39	126.72	261	126.50	126.50	-222	64,603	-0.34%	大賣/鉅額交易
2022/06/08	260	130.00	8.1	129.25	130.00	252	64,840	0.39%	大買/鉅額交易
2022/06/07	0	0.00	1	127.00	127.00	-1	65,936	0.00%
2022/06/06	2	126.75	1	128.50	126.50	1	68,012	0.00%
2022/06/02	1	126.50	0	0.00	126.50	1	70,608	0.00%
2022/06/01	2	126.25	7	126.36	126.00	-5	74,008	-0.01%
2022/05/31	4	126.50	2	124.50	124.50	2	78,382	0.00%
2022/05/30	0	0.00	2	127.00	127.00	-2	79,315	0.00%
2022/05/27	30	127.00	31	127.48	128.00	-1	79,731	0.00%
2022/05/26	0	0.00	115	125.78	125.50	-115	80,643	-0.14%	大賣/鉅額交易
2022/05/25	13	126.23	0	0.00	127.00	13	81,062	0.02%
2022/05/24	1	128.45	2	126.50	125.00	-1	81,523	0.00%
2022/05/23	3.1	125.18	24	125.04	127.00	-20.9	81,311	-0.03%
2022/05/20	104	117.47	1	118.00	117.50	103	80,820	0.13%	大買/鉅額交易
2022/05/18	2	117.50	102	118.00	117.50	-100	82,686	-0.12%	大賣/
2022/05/17	116	118.33	7.1	118.44	116.50	108.9	82,835	0.13%	大買/鉅額交易
2022/05/16	10.1	120.00	0	0.00	119.00	10.1	82,318	0.01%
2022/05/13	1	123.00	0	0.00	123.50	1	81,633	0.00%
2022/05/12	17	123.85	11	121.73	121.00	6	82,357	0.01%
2022/05/11	3	125.17	1	125.00	124.00	2	82,420	0.00%
2022/05/10	2	125.75	2	127.00	127.50	0	82,463	0.00%
2022/05/09	8	127.75	0	0.00	126.00	8	82,564	0.01%
2022/05/06	6	128.75	9	129.61	130.50	-3	83,956	0.00%
2022/05/05	10	130.50	0	0.00	130.00	10	84,000	0.01%
2022/05/04	29	130.95	28	130.16	130.00	1	83,662	0.00%
2022/05/03	1	126.50	0	0.00	126.50	1	83,182	0.00%
2022/04/29	1	126.00	38	125.93	126.00	-37	83,396	-0.04%
2022/04/28	0	0.00	1	120.50	120.50	-1	83,043	0.00%
2022/04/27	2	119.02	2	120.50	121.00	0	83,084	0.00%
2022/04/26	2	122.25	0	0.00	121.00	2	83,162	0.00%
2022/04/25	49	121.58	1	123.00	121.50	48	83,168	0.06%
2022/04/22	7	125.71	36	126.03	126.50	-29	82,614	-0.04%
2022/04/21	3	125.00	6	126.58	125.00	-3	82,619	0.00%
2022/04/20	6	124.17	2	124.50	123.50	4	82,611	0.00%
2022/04/19	0	0.00	1	123.00	123.00	-1	82,899	0.00%
2022/04/18	5	121.50	1	121.50	121.00	4	83,044	0.00%
2022/04/15	2	122.50	0	0.00	124.00	2	83,260	0.00%
2022/04/14	2	122.50	2	123.50	122.00	0	83,333	0.00%
2022/04/13	2	123.00	7	123.79	124.50	-5	83,224	-0.01%
2022/04/12	11	120.77	1	120.00	120.00	10	83,001	0.01%
2022/04/11	4	123.50	151	123.50	121.50	-147	82,677	-0.18%	大賣/鉅額交易
2022/04/08	182	123.26	7	123.36	124.00	175	83,699	0.21%	大買/鉅額交易
2022/04/07	8	120.07	4	120.50	119.00	4	84,236	0.00%
2022/04/06	28	123.55	0	0.00	123.50	28	83,973	0.03%
2022/04/01	1	126.50	2	126.00	126.50	-1	84,317	0.00%
2022/03/31	2	124.50	2	124.50	124.50	0	83,818	0.00%
2022/03/30	3	124.67	6	124.75	124.00	-3	83,671	0.00%
2022/03/29	1	125.00	0	0.00	123.50	1	83,578	0.00%
2022/03/28	9	121.50	4	120.38	122.50	5	83,389	0.01%
2022/03/25	15	123.47	0	0.00	122.00	15	83,417	0.02%
2022/03/24	5	128.00	0	0.00	128.00	5	82,453	0.01%
2022/03/23	1	130.00	1	130.50	130.50	0	82,569	0.00%
2022/03/22	4	130.38	1	130.00	129.50	3	82,630	0.00%
2022/03/21	2	131.00	0	0.00	131.50	2	83,027	0.00%
2022/03/18	9	130.17	6	129.67	130.00	3	83,743	0.00%
2022/03/17	35	130.37	26	130.62	133.00	9	83,304	0.01%
2022/03/16	23	127.30	19.1	126.71	127.00	4	81,632	0.00%
2022/03/15	38	132.82	53	133.17	130.00	-15	77,870	-0.02%
2022/03/14	20	130.35	22	131.18	132.50	-2	75,063	0.00%
2022/03/11	13	124.23	4	125.25	125.50	9	74,144	0.01%
2022/03/10	3	127.17	1	127.00	124.00	2	74,720	0.00%
2022/03/09	9	121.94	8.4	122.26	125.50	0.6	74,426	0.00%
2022/03/08	5.4	117.76	6	123.33	118.00	-0.6	75,309	0.00%
2022/03/07	15	129.37	157.1	128.71	125.50	-142.1	73,027	-0.19%	大賣/鉅額交易
2022/03/04	156	131.19	46.1	133.58	133.00	109.9	70,755	0.16%	大買/鉅額交易
2022/03/03	2	123.75	11	124.18	125.00	-9	67,329	-0.01%
2022/03/02	19	120.68	254.1	120.50	120.50	-235.1	67,365	-0.35%	大賣/鉅額交易
2022/03/01	254	120.97	251	118.00	120.50	3	67,492	0.00%	大買/大賣/
2022/02/25	251	117.00	31	115.71	115.50	220	66,518	0.33%	大買/鉅額交易
2022/02/24	3	114.50	255	113.49	112.50	-252	66,509	-0.38%	大賣/鉅額交易
2022/02/23	4	116.13	0	0.00	116.00	4	66,667	0.01%
2022/02/22	5	114.20	3	114.50	113.50	2	66,784	0.00%
2022/02/21	1	118.50	5	119.10	119.50	-4	66,056	-0.01%
2022/02/18	253	114.51	10	115.10	116.50	243	65,633	0.37%	大買/鉅額交易
2022/02/17	2	113.25	200	112.00	112.00	-198	65,389	-0.30%	大賣/鉅額交易
2022/02/16	200	113.00	0	0.00	112.50	200	65,849	0.30%	大買/鉅額交易
2022/02/14	17	113.26	6	114.42	110.50	11	69,698	0.02%
2022/02/11	0.1	113.00	1	112.00	112.00	-0.9	70,922	0.00%
2022/02/10	6	113.33	2	114.00	114.00	4	73,391	0.01%
2022/02/09	14	113.71	0	0.00	112.00	14	75,972	0.02%
2022/02/08	9	111.33	16	112.19	112.50	-7	76,404	-0.01%
2022/02/07	10	101.50	11	105.41	108.00	-1	75,977	0.00%
2022/01/26	3	99.53	13	98.82	98.60	-10	77,797	-0.01%
2022/01/25	65	97.06	0	0.00	95.10	65	78,903	0.08%
2022/01/24	9	99.26	5	100.50	99.90	4	79,863	0.01%
2022/01/21	32	100.27	9	100.82	99.00	23	81,531	0.03%
2022/01/20	10	104.00	0	0.00	104.00	10	81,873	0.01%
2022/01/19	2	104.25	0	0.00	104.00	2	82,182	0.00%
2022/01/18	0	0.00	1	107.50	106.50	-1	82,578	0.00%
2022/01/17	2	105.25	11	105.05	105.50	-9	84,025	-0.01%
2022/01/14	1	105.50	2	107.25	107.50	-1	85,320	0.00%
2022/01/13	22	107.30	10	108.00	105.00	12	85,258	0.01%
2022/01/12	3	110.17	3	109.00	108.00	0	85,586	0.00%
2022/01/11	1	113.00	1.1	113.50	112.00	-0.1	86,061	0.00%
2022/01/10	3	110.83	0	0.00	111.50	3	88,288	0.00%
2022/01/07	0	114.50	251	113.00	113.50	-251	88,943	-0.28%	大賣/鉅額交易
2022/01/06	1	114.00	2	116.25	114.50	-1	90,871	0.00%
2022/01/05	2	114.75	1	116.50	115.00	1	92,607	0.00%
2022/01/04	150	115.50	0	0.00	115.50	150	94,435	0.16%	大買/鉅額交易
2022/01/03	144.2	114.38	5	114.20	114.50	139.2	95,492	0.15%	大買/鉅額交易
2021/12/30	7.2	122.07	2	121.50	121.00	5.2	96,085	0.01%
2021/12/28	3	126.00	24	125.08	125.00	-21	99,686	-0.02%
2021/12/27	2	122.50	1	123.00	122.50	1	102,126	0.00%
2021/12/24	0	0.00	2	122.50	122.50	-2	104,474	0.00%
2021/12/23	1	124.00	1	122.50	122.50	0	104,848	0.00%
2021/12/21	1	122.00	9	125.11	125.50	-8	106,154	-0.01%
2021/12/20	11	123.05	100	121.50	122.00	-89	106,601	-0.08%
2021/12/17	0	0.00	4	124.75	123.50	-4	107,404	0.00%
2021/12/16	102	123.00	50	124.00	122.00	52	107,424	0.05%	大買/
2021/12/15	50	122.50	0	0.00	122.50	50	107,772	0.05%
2021/12/14	8.2	122.22	124	122.54	120.00	-115.8	108,598	-0.11%	大賣/鉅額交易
2021/12/13	121	128.49	7	128.00	127.50	114	107,638	0.11%	大買/鉅額交易
2021/12/10	6	125.50	11	125.68	124.00	-5	107,904	0.00%
2021/12/09	10	128.00	112	128.05	128.50	-102	108,286	-0.09%	大賣/鉅額交易
2021/12/08	26.1	129.03	10.4	128.63	127.00	15.7	108,570	0.01%
2021/12/07	41	127.59	31	127.53	126.50	10	108,326	0.01%
2021/12/06	109	122.76	22	126.32	125.50	87	107,348	0.08%	大買/
2021/12/03	14	123.29	5	124.20	121.00	9	107,425	0.01%
2021/12/02	9	120.94	18	122.19	122.00	-9	108,920	-0.01%
2021/11/30	3.1	113.48	5	114.80	115.50	-1.9	109,446	0.00%
2021/11/29	5	110.50	4	111.00	110.00	1	110,108	0.00%
2021/11/26	15	110.13	6.3	111.61	108.50	8.7	111,251	0.01%
2021/11/25	6.3	114.52	4	114.38	114.50	2.3	111,468	0.00%
2021/11/24	2	110.00	0	0.00	111.00	2	111,235	0.00%
2021/11/23	4	112.38	4	112.38	111.00	0	112,812	0.00%
2021/11/22	1	111.50	5	110.60	110.50	-4	114,198	0.00%
2021/11/19	5.3	109.60	4	111.13	107.50	1.3	114,975	0.00%
2021/11/18	0	0.00	2	110.00	109.50	-2	117,677	0.00%
2021/11/17	1	107.00	1	108.50	107.50	0	121,270	0.00%
2021/11/16	1	109.50	5.1	109.08	110.00	-4.1	123,103	0.00%
2021/11/15	1	107.50	1	107.00	105.00	0	127,419	0.00%
2021/11/12	12	107.50	23	107.63	106.50	-11	131,716	-0.01%
2021/11/11	26.1	107.17	6	107.25	106.00	20.1	132,977	0.02%
2021/11/10	6	118.17	23.5	116.60	115.00	-17.5	135,003	-0.01%
2021/11/09	83	117.61	57.3	118.01	116.00	25.7	140,209	0.02%
2021/11/08	9.5	111.68	18	114.61	118.00	-8.5	142,061	-0.01%
2021/11/05	3.1	106.65	5	107.30	107.50	-1.9	139,337	0.00%
2021/11/04	36	109.83	30	109.43	106.00	6	138,354	0.00%
2021/11/03	30	107.97	35	107.26	108.50	-5	136,510	0.00%
2021/11/02	2	99.85	5	100.30	101.50	-3	134,128	0.00%
2021/11/01	10	99.02	8	98.81	98.00	2	132,545	0.00%
2021/10/29	5	97.02	44	93.36	96.50	-39	131,175	-0.03%
2021/10/28	8	92.33	8	91.80	90.60	0	129,241	0.00%
2021/10/26	1	89.70	2	90.10	90.40	-1	128,539	0.00%
2021/10/25	5	87.36	9	88.63	89.50	-4	128,190	0.00%
2021/10/22	2	86.40	2	85.55	85.10	0	134,285	0.00%
2021/10/21	4	89.70	6	90.00	89.30	-2	138,034	0.00%
2021/10/20	15	89.67	14	90.62	88.30	1	141,419	0.00%
2021/10/19	42	89.20	42	89.37	88.00	0	147,572	0.00%
2021/10/18	22	87.17	22	87.23	89.00	0	153,817	0.00%
2021/10/15	1	91.90	3	91.80	92.30	-2	158,915	0.00%
2021/10/14	12	92.38	20	91.80	92.40	-8	165,462	0.00%
2021/10/13	8	90.70	31	90.88	88.50	-23	169,792	-0.01%
2021/10/12	10	89.25	9	88.11	87.40	1	178,274	0.00%
2021/10/08	6.2	96.38	7	97.61	96.80	-0.8	182,954	0.00%
2021/10/07	10	98.30	18	98.34	98.50	-8	193,894	0.00%
2021/10/06	25	94.21	21.2	95.56	92.50	3.8	200,591	0.00%
2021/10/05	29.1	97.34	42	97.05	98.20	-12.9	207,184	-0.01%
2021/10/04	25	101.47	15.2	100.68	97.20	9.8	213,430	0.00%
2021/10/01	13	110.73	18	112.08	108.00	-5	221,206	0.00%
2021/09/30	10	118.15	7	118.00	119.50	3	228,637	0.00%
2021/09/29	10	118.10	13	118.23	116.50	-3	234,860	0.00%
2021/09/28	5	120.20	2	120.00	119.00	3	235,128	0.00%
2021/09/27	12	127.79	2	126.75	124.50	10	235,404	0.00%
2021/09/24	22	126.45	21	126.88	126.50	1	235,906	0.00%
2021/09/23	2.2	121.45	2	122.75	121.50	0.2	235,844	0.00%
2021/09/22	6	119.92	17	121.29	119.50	-11	236,684	0.00%
2021/09/17	35	122.74	33	121.47	123.00	2	237,068	0.00%
2021/09/16	4	119.00	0	0.00	118.00	4	236,470	0.00%
2021/09/15	10	118.35	13	119.58	121.50	-3	236,838	0.00%
2021/09/14	13	119.23	1.1	124.55	117.50	11.9	237,316	0.01%
2021/09/13	15	126.20	20	126.43	124.50	-5	237,488	0.00%
2021/09/10	4	122.00	6	123.58	125.50	-2	246,873	0.00%
2021/09/09	11	121.77	2	121.25	121.50	9	257,351	0.00%
2021/09/08	18	119.89	37	119.20	122.00	-19	263,381	-0.01%
2021/09/07	33	121.12	30	117.87	120.50	3	272,442	0.00%
2021/09/06	6	115.59	3	115.00	113.00	3	276,298	0.00%
2021/09/03	10.1	120.75	8	119.75	120.50	2.1	281,059	0.00%
2021/09/02	5	124.50	3.1	125.50	126.00	1.9	284,216	0.00%
2021/09/01	13.1	126.47	14	128.29	125.00	-0.9	287,620	0.00%
2021/08/31	15.1	135.19	2	133.25	133.50	13.1	289,436	0.00%
2021/08/30	12	138.58	6	137.92	136.00	6	296,177	0.00%
2021/08/27	15	138.60	21	138.29	137.00	-6	301,757	0.00%
2021/08/26	22.2	137.78	54	137.56	140.00	-31.8	307,355	-0.01%
2021/08/25	30	135.55	7	137.64	138.50	23	313,162	0.01%
2021/08/24	47	138.49	33	140.50	134.50	14	317,742	0.00%
2021/08/23	42	140.31	37	140.49	139.50	5	322,119	0.00%
2021/08/20	19.1	129.73	8	129.50	130.50	11.1	325,644	0.00%
2021/08/19	41	133.57	41	132.63	126.50	0	335,133	0.00%
2021/08/18	31	132.55	47.6	132.36	136.50	-16.6	341,307	0.00%
2021/08/17	42	128.88	43	128.34	124.50	-1	345,747	0.00%
2021/08/16	13	128.88	3	130.83	126.00	10	353,207	0.00%
2021/08/13	51.1	135.69	69	135.86	133.00	-17.9	356,926	-0.01%
2021/08/12	44	129.01	40.1	130.15	133.50	3.9	361,288	0.00%
2021/08/11	0	0.00	7	124.14	125.00	-7	362,298	0.00%
2021/08/10	3	128.00	0	0.00	130.00	3	366,350	0.00%
2021/08/09	3	133.00	26	135.38	132.50	-23	375,355	-0.01%
2021/08/06	1	131.00	3.4	134.79	131.00	-2.4	385,819	0.00%
2021/08/05	20	127.00	0	0.00	125.50	20	394,945	0.01%
2021/08/04	2	127.50	2.7	130.61	129.00	-0.7	400,626	0.00%
2021/08/03	2	126.00	1	127.00	126.00	1	409,286	0.00%
2021/08/02	0	0.00	7	112.00	120.00	-7	416,150	0.00%
2021/07/30	24	130.75	8	133.63	117.00	16	423,521	0.00%
2021/07/29	8	121.50	15	125.37	129.50	-7	430,617	0.00%
2021/07/28	75.7	117.25	45.6	116.87	118.00	30.1	438,242	0.01%
2021/07/27	52	126.05	51	126.37	122.50	1	443,452	0.00%
2021/07/26	45.1	139.19	37	142.69	136.00	8.1	443,188	0.00%
2021/07/23	81.1	143.21	86	140.84	145.50	-4.9	444,634	0.00%
2021/07/22	76.2	143.28	39.1	142.19	140.50	37.1	444,272	0.01%
2021/07/21	110.2	163.42	102.6	162.11	153.50	7.7	443,347	0.00%	大買/大賣/
2021/07/20	61	174.93	48.3	177.40	170.50	12.8	438,485	0.00%
2021/07/19	60.1	191.79	49	192.33	188.00	11.1	437,498	0.00%
2021/07/16	198.3	188.36	182	190.11	188.00	16.3	431,890	0.00%	大買/大賣/
2021/07/15	51	171.97	98	174.04	179.00	-47	421,928	-0.01%
2021/07/14	196.1	170.65	164.1	169.45	163.00	32	415,579	0.01%	大買/大賣/
2021/07/13	101	187.84	98.2	185.16	176.00	2.8	404,074	0.00%	大買/
2021/07/12	99.3	201.05	71	199.82	195.50	28.3	395,926	0.01%
2021/07/09	167.4	205.19	84.3	206.39	195.50	83.1	387,845	0.02%	大買/
2021/07/08	157.2	210.91	209.2	209.56	216.50	-52	379,248	-0.01%	大買/大賣/
2021/07/07	130.3	213.91	133.3	216.91	210.00	-3	368,918	0.00%	大買/大賣/
2021/07/06	49.3	213.14	59.4	208.81	216.50	-10.2	359,596	0.00%
2021/07/05	19.4	191.26	29	191.12	197.00	-9.7	353,712	0.00%
2021/07/02	42.9	191.96	65	194.32	191.00	-22.1	356,844	-0.01%
2021/07/01	65.3	196.72	47	191.65	196.00	18.3	356,879	0.01%
2021/06/30	33.1	173.47	20.5	175.14	182.50	12.6	356,519	0.00%
2021/06/29	39.6	170.34	34	167.50	166.00	5.6	356,354	0.00%
2021/06/28	16	164.09	17	160.65	166.00	-1	356,036	0.00%
2021/06/25	11.2	150.95	40	150.23	151.00	-28.8	355,308	-0.01%
2021/06/24	29.2	145.74	19	144.16	149.00	10.2	355,062	0.00%
2021/06/23	36.1	142.65	22.3	142.63	139.50	13.8	354,532	0.00%
2021/06/22	26.1	158.70	38	157.70	154.50	-11.9	353,074	0.00%
2021/06/21	190	158.62	135.1	158.47	158.50	54.9	352,224	0.02%	大買/大賣/
2021/06/18	128	146.94	138.4	147.94	149.50	-10.4	343,265	0.00%	大買/大賣/
2021/06/17	64	131.74	58.1	131.51	140.50	5.9	335,123	0.00%
2021/06/16	296.1	132.86	253.5	133.50	130.00	42.6	333,803	0.01%	大買/大賣/
2021/06/15	158	125.48	150	122.98	127.50	8	325,696	0.00%	大買/大賣/
2021/06/11	169	117.55	200	116.47	116.00	-31	322,158	-0.01%	大買/大賣/
2021/06/09	60.1	113.88	61	114.20	113.00	-0.9	317,997	0.00%
2021/06/08	73	112.45	73.5	112.36	114.50	-0.5	317,367	0.00%
2021/06/07	110	109.03	70	111.06	107.00	40	316,138	0.01%	大買/
2021/06/04	125	116.75	158.2	116.02	115.50	-33.2	310,473	-0.01%	大買/大賣/
2021/06/03	107	115.74	106	113.42	112.50	1	305,815	0.00%	大買/大賣/
2021/06/02	523.4	114.02	611	113.87	111.00	-87.7	300,491	-0.03%	大買/大賣/
2021/06/01	472	106.44	398.5	105.35	112.50	73.5	294,111	0.02%	大買/大賣/
2021/05/31	147.9	108.68	142	107.82	102.50	5.9	289,013	0.00%	大買/大賣/
2021/05/28	514	107.31	550	105.13	108.00	-36	284,171	-0.01%	大買/大賣/
2021/05/27	720.3	102.11	703.4	102.55	103.00	16.9	282,340	0.01%	大買/大賣/
2021/05/26	404.2	94.51	424.1	94.55	98.80	-19.9	273,176	-0.01%	大買/大賣/
2021/05/25	166.3	89.03	179	91.88	91.00	-12.8	264,602	0.00%	大買/大賣/
2021/05/24	82	95.20	71.7	95.99	93.10	10.3	258,762	0.00%
2021/05/21	345	88.70	350	88.36	91.80	-5	254,732	0.00%	大買/大賣/
2021/05/20	142	84.19	122	83.64	83.50	20	249,501	0.01%	大買/大賣/
2021/05/19	83	79.25	181	79.03	80.50	-98	240,679	-0.04%	大賣/
2021/05/18	60.1	70.74	94	71.51	73.20	-33.9	240,357	-0.01%
2021/05/17	275.4	70.36	278	71.43	66.60	-2.7	239,398	0.00%	大買/大賣/
2021/05/14	119.3	75.20	40	76.56	74.00	79.3	231,834	0.03%	大買/
2021/05/13	163.3	80.24	65	83.28	79.20	98.3	223,617	0.04%	大買/
2021/05/12	70.2	90.44	29	91.74	87.90	41.2	219,837	0.02%
2021/05/11	102.7	99.79	122	99.84	97.60	-19.3	217,333	-0.01%	大買/大賣/
2021/05/10	46.3	97.85	43	98.73	100.50	3.3	211,021	0.00%
2021/05/07	38	88.57	56.4	87.38	91.50	-18.4	205,669	-0.01%
2021/05/06	131	86.23	58	85.66	84.30	73	199,980	0.04%	大買/
2021/05/05	42	81.91	131	84.93	87.00	-89	194,188	-0.05%	大賣/
2021/05/04	194	86.04	120	83.00	80.00	74	188,143	0.04%	大買/大賣/
2021/05/03	40.3	86.10	39.3	87.10	87.70	1	178,164	0.00%
2021/04/29	28	75.31	106	75.28	79.80	-78	176,200	-0.04%	大賣/
2021/04/28	79	74.36	89.1	74.98	75.00	-10.1	175,065	-0.01%
2021/04/27	56	70.89	40	71.45	72.00	16	173,347	0.01%
2021/04/26	35	64.30	4	65.98	66.40	31	173,132	0.02%
2021/04/23	66	59.63	35	59.79	60.40	31	171,013	0.02%
2021/04/22	6	59.17	40	66.00	59.60	-34	164,496	-0.02%
2021/04/21	46	59.13	0	0.00	62.70	46	164,016	0.03%
2021/04/20	11	54.78	0	0.00	57.00	11	164,103	0.01%
2021/04/19	2	53.70	42	55.17	55.00	-40	164,405	-0.02%
2021/04/16	0	0.00	6.8	49.27	50.60	-6.8	164,100	0.00%
2021/04/15	20	46.85	0.1	47.00	46.70	20	164,510	0.01%
2021/04/13	0	0.00	15	46.00	44.80	-15	164,633	-0.01%
2021/04/12	30	46.20	5.1	46.00	46.10	25	164,629	0.02%
2021/04/09	4	41.98	3	42.63	42.75	1	165,508	0.00%
2021/04/08	42.2	46.71	19.3	46.27	46.20	22.9	166,041	0.01%
2021/04/07	6	44.83	9.1	44.26	46.35	-3.1	163,315	0.00%
2021/04/06	4.5	42.96	11.6	43.56	44.15	-7.1	167,064	0.00%
2021/04/01	13.5	39.13	31.1	39.05	40.15	-17.6	166,929	-0.01%
2021/03/31	4	37.80	14.1	36.95	37.70	-10.1	168,610	-0.01%
2021/03/30	9	35.08	21	34.83	35.40	-12	170,852	-0.01%
2021/03/29	0	0.00	30	35.27	35.25	-30	173,799	-0.02%
2021/03/26	1	32.80	16	32.99	34.00	-15	177,613	-0.01%
2021/03/25	7	32.81	4	33.15	32.50	3	180,526	0.00%
2021/03/24	5	33.05	2	33.35	33.80	3	183,190	0.00%
2021/03/23	56	35.09	5	33.48	33.50	51	183,605	0.03%
2021/03/22	54	35.77	72.1	35.71	35.85	-18.1	183,839	-0.01%
2021/03/19	46	32.20	35	32.61	32.60	11	183,461	0.01%
2021/03/18	4	31.60	16	31.81	31.90	-12	179,519	-0.01%
2021/03/17	11	30.85	90	31.08	31.30	-79	178,101	-0.04%
2021/03/16	31	30.35	72.3	30.29	30.05	-41.3	175,723	-0.02%
2021/03/15	21.3	30.27	27	30.38	31.30	-5.7	173,929	0.00%
2021/03/12	84	29.17	96	29.16	29.15	-12	171,598	-0.01%
2021/03/11	51	28.56	37	28.35	28.10	14	167,339	0.01%
2021/03/10	1	27.40	26	27.87	28.00	-25	164,597	-0.02%
2021/03/09	7	27.62	44	27.16	27.60	-37	162,088	-0.02%
2021/03/08	32	27.10	21	27.24	26.80	11	160,756	0.01%
2021/03/05	11	26.76	75	26.64	26.05	-64	159,337	-0.04%
2021/03/04	28	26.99	48	27.08	26.60	-20	158,383	-0.01%
2021/03/03	32	26.69	23.2	27.08	27.60	8.8	157,418	0.01%
2021/03/02	108	28.19	99	28.53	27.10	9	155,628	0.01%	大買/
2021/02/26	11	28.20	97	28.62	29.00	-86	151,002	-0.06%
2021/02/25	16	28.67	16	28.77	28.50	0	148,592	0.00%
2021/02/24	47	28.29	164.5	28.83	27.90	-117.5	146,173	-0.08%	大賣/鉅額交易
2021/02/23	112	29.04	143	28.77	28.25	-31	142,744	-0.02%	大買/大賣/
2021/02/22	72	27.95	55	28.07	28.15	17	136,924	0.01%
2021/02/19	24	24.97	27	25.49	25.60	-3	134,800	0.00%
2021/02/18	527.7	25.05	429	25.54	25.55	98.7	132,533	0.07%	大買/大賣/
2021/02/17	2	22.03	415	22.39	23.65	-413	127,312	-0.32%	大賣/鉅額交易
2021/02/05	20	21.81	10	21.90	21.50	10	124,684	0.01%
2021/02/04	398	21.74	38	21.86	21.95	360	124,262	0.29%	大買/鉅額交易
2021/02/03	1,080	21.57	853	21.50	21.60	227	123,587	0.18%	大買/大賣/鉅額交易
2021/02/02	32	19.70	95	20.19	20.95	-63	119,774	-0.05%
2021/02/01	35	19.23	20	19.24	19.05	15	118,145	0.01%
2021/01/29	37	20.26	3	20.20	19.75	34	116,569	0.03%
2021/01/28	2	21.05	29	21.04	20.70	-27	115,488	-0.02%
2021/01/27	44	21.29	0	0.00	20.80	44	114,260	0.04%
2021/01/26	22	22.19	66	22.20	21.60	-44	112,583	-0.04%
2021/01/25	16	23.40	3	23.65	23.00	13	110,642	0.01%
2021/01/22	2	22.60	223	21.60	22.60	-221	108,188	-0.20%	大賣/鉅額交易
2021/01/21	230	21.54	93	20.97	20.85	137	105,576	0.13%	大買/鉅額交易
2021/01/20	100	20.77	134	20.59	20.20	-34	101,734	-0.03%	大賣/
2021/01/19	102	23.36	68	23.36	21.85	34	97,764	0.03%	大買/
2021/01/18	0	0.00	62	22.78	23.80	-62	93,141	-0.07%
2021/01/15	114	23.53	10	23.35	23.35	104	92,675	0.11%	大買/鉅額交易
2021/01/14	20	25.32	5	26.40	25.90	15	92,322	0.02%
2021/01/13	3	24.45	3	25.35	24.00	0	91,662	0.00%
2021/01/12	5	25.70	0	0.00	25.70	5	90,925	0.01%
2021/01/11	0	0.00	3	28.40	28.55	-3	90,036	0.00%
2021/01/08	12	26.47	57	26.12	27.30	-45	89,573	-0.05%
2021/01/07	2	25.95	7	25.95	25.95	-5	88,545	-0.01%
2021/01/06	188	30.00	14	29.52	28.80	174	87,849	0.20%	大買/鉅額交易
2021/01/05	3	31.35	0	0.00	32.00	3	87,095	0.00%
2021/01/04	13	31.30	4.1	31.14	32.15	8.9	86,404	0.01%
2020/12/31	23	27.93	8	28.47	29.25	15	84,864	0.02%
2020/12/30	36	27.38	17	27.00	27.50	19	83,413	0.02%
2020/12/29	52	27.70	61.2	27.74	27.90	-9.2	81,779	-0.01%
2020/12/28	4	25.09	14.7	25.40	25.40	-10.7	76,844	-0.01%
2020/12/25	4	23.05	41	23.05	23.10	-37	75,571	-0.05%
2020/12/24	72	20.52	50	19.99	21.00	22	72,724	0.03%
2020/12/23	37	18.92	27	19.59	20.40	10	69,285	0.01%
2020/12/22	91	19.39	78	19.18	18.55	13	65,900	0.02%
2020/12/21	50	18.14	2	18.68	18.95	48	61,267	0.08%
2020/12/18	20	16.28	12	16.60	17.25	8	57,813	0.01%
2020/12/17	2	15.80	1	15.60	15.70	1	54,615	0.00%
2020/12/16	16	15.66	5	15.47	15.85	11	53,429	0.02%
2020/12/15	34	15.53	0	0.00	15.55	34	51,443	0.07%
2020/12/14	0	0.00	10.4	14.96	15.05	-10.4	47,680	-0.02%
2020/12/11	15	14.01	0	0.00	13.70	15	45,914	0.03%
2020/12/10	17	14.34	3	14.47	14.35	14	44,395	0.03%
2020/12/09	18	14.50	20	13.95	14.40	-2	43,318	0.00%
2020/12/08	1	13.95	194	13.59	14.05	-193	41,790	-0.46%	大賣/鉅額交易
2020/12/07	2	12.90	3	12.90	12.85	-1	39,863	0.00%
2020/12/04	160	12.72	0	0.00	12.85	160	39,614	0.40%	大買/鉅額交易
2020/12/03	6	12.70	39	13.00	12.75	-33	39,836	-0.08%
2020/12/02	12	12.77	2	12.95	12.90	10	39,983	0.03%
2020/12/01	18	12.72	3	12.97	13.05	15	39,773	0.04%
2020/11/30	27	13.57	0	0.00	13.25	27	39,186	0.07%
2020/11/27	7	13.59	0	0.00	13.60	7	38,799	0.02%
2020/11/26	28	13.64	3	13.90	13.55	25	39,024	0.06%
2020/11/25	1	13.65	32	13.34	13.60	-31	37,940	-0.08%
2020/11/24	31	13.09	1	13.15	13.05	30	36,503	0.08%
2020/11/23	16	12.89	30	13.05	13.00	-14	36,077	-0.04%
2020/11/20	18	12.66	15	12.80	12.80	3	36,061	0.01%
2020/11/19	15	12.80	0	0.00	12.75	15	35,891	0.04%
2020/11/18	15	12.95	9	12.83	13.00	6	35,285	0.02%
2020/11/17	1	12.25	0	0.00	12.50	1	34,088	0.00%
2020/11/16	0	0.00	23	12.73	12.50	-23	33,507	-0.07%
2020/11/13	29	12.37	0	0.00	12.50	29	32,987	0.09%
2020/11/12	45.1	12.69	0	0.00	12.35	45.1	32,192	0.14%
2020/11/11	12	12.90	17	13.49	13.55	-5	31,069	-0.02%
2020/11/10	20	13.33	10	14.25	13.60	10	29,680	0.03%
2020/11/09	13	13.57	2	13.75	14.10	11	27,977	0.04%
2020/11/06	2	13.05	2	13.10	12.90	0	26,436	0.00%
2020/11/05	0	0.00	4	12.10	12.25	-4	25,773	-0.02%
2020/11/04	21	11.81	0	0.00	12.50	21	25,082	0.08%
2020/11/03	7	11.68	3	11.85	11.75	4	24,036	0.02%
2020/11/02	2	11.60	0	0.00	11.60	2	23,624	0.01%
2020/10/30	5	11.55	5	11.50	11.50	0	23,097	0.00%
2020/10/29	5	11.00	10	11.05	11.60	-5	22,271	-0.02%
2020/10/27	3	11.65	1	11.55	12.00	2	20,898	0.01%
2020/10/26	3	11.75	14	12.01	12.10	-11	19,703	-0.06%
2020/10/23	0	0.00	2	10.85	11.00	-2	17,875	-0.01%
2020/10/21	2	10.53	0	0.00	10.55	2	17,269	0.01%
2020/10/20	0	0.00	9	10.25	10.60	-9	17,162	-0.05%
2020/10/16	6	10.37	30	10.60	10.40	-24	16,824	-0.14%
2020/10/14	10	10.10	0	0.00	10.20	10	16,227	0.06%
2020/09/23	5	9.61	0	0.00	9.44	5	14,123	0.04%
2020/09/17	5	9.89	0	0.00	9.91	5	13,429	0.04%
2020/09/16	4	9.79	0	0.00	9.81	4	13,283	0.03%
2020/09/15	12	10.14	0	0.00	10.20	12	12,987	0.09%
2020/09/11	16	10.72	1	10.50	10.20	15	12,460	0.12%
2020/09/10	6	11.23	0	0.00	10.95	6	11,789	0.05%
2020/09/07	4	11.95	0	0.00	11.95	4	10,524	0.04%
2020/09/03	5	10.96	9	11.18	11.05	-4	9,363	-0.04%
2020/09/01	2	10.55	0	0.00	10.60	2	8,377	0.02%
2020/08/28	0	0.00	6	9.34	9.21	-6	7,152	-0.08%
2020/08/27	6	9.37	0	0.00	9.36	6	6,942	0.09%
2020/08/26	9	9.32	0	0.00	9.61	9	6,374	0.14%
2020/08/20	0	0.00	1	8.17	7.67	-1	4,796	-0.02%
2020/08/19	1	8.61	0	0.00	8.24	1	4,517	0.02%
2020/08/17	0	0.00	2	8.22	8.62	-2	4,208	-0.05%
2020/08/14	2	8.00	0	0.00	8.59	2	3,969	0.05%
2020/08/13	0	0.00	2	7.69	7.89	-2	3,491	-0.06%
2020/08/07	0	0.00	3.3	6.40	6.46	-3.3	2,182	-0.15%
2020/06/24	0	0.00	2	6.60	6.54	-2	3,136	-0.06%
2020/06/10	0	0.00	0.3	6.80	6.84	-0.3	3,357	-0.01%
2020/05/13	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/04/29	3	6.32	0	0.00	6.79	3	2,847	0.11%
2020/04/23	0	0.00	4	5.47	5.39	-4	2,451	-0.16%
2020/04/20	4	5.43	0	0.00	5.45	4	2,367	0.17%
2020/04/15	0	0.00	4	5.48	5.47	-4	2,279	-0.18%
2020/04/13	4	5.39	0	0.00	5.36	4	2,122	0.19%
2019/11/18	1	7.17	0	0.00	7.07	1	1,194	0.08%
2019/09/20	1	7.90	0	0.00	7.90	1	2,370	0.04%
2019/07/22	0	0.00	3	9.18	9.16	-3	2,207	-0.14%
2019/06/27	0	0.00	1	8.16	8.14	-1	1,542	-0.06%
2019/06/11	0	0.00	5	7.97	8.00	-5	1,605	-0.31%
2019/03/21	0	0.00	0.6	8.76	8.83	-0.6	1,907	-0.03%
2018/12/21	3	9.04	0	0.00	9.11	3	3,167	0.09%
2018/12/19	0	0.00	7	9.22	9.30	-7	3,175	-0.22%
2018/11/28	5	9.17	0	0.00	9.19	5	2,597	0.19%
2018/10/23	0	0.00	3	8.83	8.66	-3	2,480	-0.12%
2018/10/19	3	8.52	0	0.00	8.72	3	2,364	0.13%
2018/10/15	0	0.00	4.7	7.55	7.56	-4.7	2,216	-0.21%
2018/08/07	5	9.34	23	9.32	9.30	-18	3,893	-0.46%
2018/07/13	0	0.00	59	8.96	8.97	-59	4,552	-1.30%
2018/06/29	1	9.09	0	0.00	9.00	1	4,592	0.02%
2018/05/03	0	0.00	17	10.40	10.40	-17	4,871	-0.35%
2018/05/02	0	0.00	0.1	10.25	10.30	-0.1	4,933	0.00%
2018/03/05	0	0.00	2	11.00	10.90	-2	8,755	-0.02%
2018/02/27	2.3	10.53	0	0.00	10.40	2.3	8,617	0.03%
2018/02/01	1	11.75	0	0.00	11.65	1	7,973	0.01%
2018/01/10	0	0.00	10	12.05	12.00	-10	8,512	-0.12%
2018/01/04	10	12.10	0	0.00	12.15	10	8,213	0.12%