陽明 (2609)-群益金鼎-中山券商分點個股進出

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
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股
3493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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/06/17	35	73.92	23	74.46	73.70	12	100,571	0.01%
2024/06/14	10.3	74.44	25.1	74.93	75.40	-14.8	99,141	-0.01%
2024/06/13	12	72.90	11	73.20	72.40	1	97,069	0.00%
2024/06/12	58.8	70.27	59	70.35	70.90	-0.2	95,585	0.00%
2024/06/11	145.5	79.03	102.7	76.63	74.70	42.8	92,009	0.05%	大買/大賣/
2024/06/07	34.3	83.34	43	83.94	82.90	-8.7	87,019	-0.01%
2024/06/06	68.3	82.12	65	82.20	83.70	3.3	83,616	0.00%
2024/06/05	113.2	80.96	103	80.44	80.40	10.2	78,688	0.01%	大買/大賣/
2024/06/04	23.1	74.59	15	75.73	75.70	8.1	75,295	0.01%
2024/06/03	45.3	72.47	40.6	74.62	75.90	4.7	74,088	0.01%
2024/05/31	99.2	73.84	68	72.35	71.50	31.2	71,518	0.04%
2024/05/30	5.4	77.64	3	76.53	78.30	2.4	66,738	0.00%
2024/05/29	23	79.49	2	78.95	77.20	21	66,931	0.03%
2024/05/28	10	79.47	44	79.31	79.50	-34	66,688	-0.05%
2024/05/27	33.3	75.50	2	75.50	78.30	31.3	66,564	0.05%
2024/05/24	1	73.40	7	73.36	73.50	-6	66,061	-0.01%
2024/05/23	5	72.02	48	71.80	71.30	-43	65,927	-0.07%
2024/05/22	41	71.91	10	71.52	72.00	31	66,285	0.05%
2024/05/21	3	71.50	7.6	71.40	71.40	-4.6	67,030	-0.01%
2024/05/20	0	0.00	194	71.46	72.50	-194	67,811	-0.29%	大賣/鉅額交易
2024/05/17	4	71.00	2	71.85	71.00	2	67,821	0.00%
2024/05/16	57	72.87	100.5	73.87	74.10	-43.5	67,308	-0.06%
2024/05/15	81.4	71.15	31	70.80	71.40	50.4	62,532	0.08%
2024/05/14	159	71.27	170.5	71.18	71.30	-11.5	59,266	-0.02%	大買/大賣/
2024/05/13	13	66.18	45.4	66.31	66.60	-32.4	51,583	-0.06%
2024/05/10	34	58.87	132	58.95	60.60	-98	47,517	-0.21%	大賣/
2024/05/09	196.4	55.32	65	54.54	55.10	131.4	41,522	0.32%	大買/鉅額交易
2024/05/08	39	52.56	18.5	53.25	52.20	20.5	38,724	0.05%
2024/05/07	12.5	52.48	27	51.91	52.50	-14.5	37,648	-0.04%
2024/05/06	62	50.65	2	50.65	50.60	60	36,577	0.16%
2024/05/03	10	50.60	136	50.54	50.40	-126	36,422	-0.35%	大賣/鉅額交易
2024/05/02	60	51.84	67	51.30	51.30	-7	35,869	-0.02%
2024/04/30	81	52.15	11.4	52.21	52.20	69.6	34,907	0.20%
2024/04/29	101.4	53.92	118	54.11	52.90	-16.6	34,260	-0.05%	大買/大賣/
2024/04/26	34	49.27	53	50.38	51.80	-19	31,859	-0.06%
2024/04/25	2.2	46.33	20	46.93	47.10	-17.8	28,881	-0.06%
2024/04/24	26	46.22	21	46.70	46.70	5	29,490	0.02%
2024/04/23	0	0.00	1	45.80	45.85	-1	30,084	0.00%
2024/04/22	21	46.68	24	46.03	45.60	-3	31,047	-0.01%
2024/04/19	1	46.10	36	45.58	45.15	-35	31,099	-0.11%
2024/04/18	4	43.80	2	43.70	43.80	2	31,794	0.01%
2024/04/17	2	44.00	0	0.00	43.95	2	32,544	0.01%
2024/04/16	3	44.07	0	0.00	43.80	3	35,643	0.01%
2024/04/15	3	45.50	4	45.21	45.20	-1	38,172	0.00%
2024/04/12	11	44.91	0	0.00	45.20	11	39,648	0.03%
2024/04/11	3	45.00	4	44.85	45.00	-1	42,860	0.00%
2024/04/10	4	44.53	2	45.13	44.40	2	47,471	0.00%
2024/04/09	0	0.00	11	45.00	44.95	-11	49,252	-0.02%
2024/04/08	3	43.75	2	44.60	45.10	1	51,653	0.00%
2024/04/03	3	43.88	9	43.87	43.80	-6	51,965	-0.01%
2024/04/02	10	44.05	0	0.00	44.45	10	52,810	0.02%
2024/03/28	0	0.00	3	44.25	44.10	-3	61,145	0.00%
2024/03/26	15	44.37	0	0.00	44.15	15	72,282	0.02%
2024/03/25	0	0.00	9	45.53	45.60	-9	74,413	-0.01%
2024/03/22	2	45.08	9	45.29	45.15	-7	78,776	-0.01%
2024/03/21	9	45.67	7	46.05	45.45	2	82,392	0.00%
2024/03/20	22	45.25	8	45.12	44.95	14	82,759	0.02%
2024/03/19	12	45.47	9	45.60	45.30	3	82,606	0.00%
2024/03/18	21	45.16	25	45.18	45.15	-4	82,626	0.00%
2024/03/15	34	46.38	17	45.91	46.50	17	82,622	0.02%
2024/03/14	17	47.79	51	47.84	47.75	-34	81,884	-0.04%
2024/03/13	8.1	49.02	6	48.97	48.70	2.1	81,628	0.00%
2024/03/12	2	48.98	2	48.93	48.95	0	81,399	0.00%
2024/03/11	5	48.53	7	48.51	48.60	-2	81,293	0.00%
2024/03/08	19	48.06	8	48.23	47.55	11	81,533	0.01%
2024/03/07	8	48.10	12	48.13	48.00	-4	81,653	0.00%
2024/03/06	15	48.24	10	48.46	48.00	5	81,835	0.01%
2024/03/05	12	48.88	5	48.96	48.60	7	81,797	0.01%
2024/03/04	21	48.36	10	48.71	48.90	11	81,501	0.01%
2024/03/01	16	48.84	3	49.02	49.15	13	81,079	0.02%
2024/02/29	12	49.69	20	49.81	49.85	-8	80,766	-0.01%
2024/02/27	14	48.74	3	49.08	48.55	11	80,194	0.01%
2024/02/26	19	48.88	7	48.84	48.70	12	79,816	0.02%
2024/02/23	17.1	49.39	9	49.33	49.10	8.1	79,548	0.01%
2024/02/22	13	50.01	8	49.21	49.95	5	79,046	0.01%
2024/02/21	43	48.83	11	48.80	48.35	32	77,991	0.04%
2024/02/20	2	48.20	5	48.01	48.15	-3	76,991	0.00%
2024/02/19	1	46.90	5	46.80	46.90	-4	76,623	-0.01%
2024/02/16	0	0.00	14	47.10	46.90	-14	76,622	-0.02%
2024/02/15	21	45.98	43	46.15	46.65	-22	76,927	-0.03%
2024/02/05	11	47.53	8	47.76	47.30	3	76,416	0.00%
2024/02/02	29	47.91	21	47.77	47.75	8	76,221	0.01%
2024/02/01	3	48.92	3	49.02	49.15	0	75,807	0.00%
2024/01/31	9	48.22	1	47.85	47.85	8	75,447	0.01%
2024/01/30	2	48.55	2	48.60	48.50	0	75,144	0.00%
2024/01/29	6	48.88	1	48.90	48.80	5	75,025	0.01%
2024/01/26	2	49.38	0	0.00	48.90	2	74,848	0.00%
2024/01/25	1	49.30	3	49.33	49.25	-2	74,575	0.00%
2024/01/24	3	50.47	1	49.80	49.80	2	74,259	0.00%
2024/01/23	8	49.84	3	49.57	49.45	5	73,968	0.01%
2024/01/22	9	49.18	14	49.10	49.80	-5	73,435	-0.01%
2024/01/19	22	50.66	47	50.80	50.90	-25	72,698	-0.03%
2024/01/18	8	50.45	4	51.03	51.30	4	72,119	0.01%
2024/01/17	10	50.21	2	49.68	49.75	8	71,254	0.01%
2024/01/16	38	51.36	14	52.03	51.10	24	70,167	0.03%
2024/01/15	6	52.57	12	52.33	52.20	-6	69,052	-0.01%
2024/01/12	20	51.30	30	51.34	51.80	-10	68,101	-0.01%
2024/01/11	15	49.39	5	49.61	49.30	10	66,573	0.02%
2024/01/10	85	49.04	69	49.02	48.80	16	65,947	0.02%
2024/01/09	35	51.99	40	52.66	51.70	-5	62,747	-0.01%
2024/01/08	25	57.20	12	57.35	56.50	13	59,929	0.02%
2024/01/05	195.2	58.41	158	57.97	58.00	37.2	58,241	0.06%	大買/大賣/
2024/01/04	48	56.41	71.1	57.37	57.30	-23.1	54,924	-0.04%
2024/01/03	18	54.24	78	54.16	54.00	-60	50,539	-0.12%
2024/01/02	96	54.75	29	53.70	53.00	67	48,572	0.14%
2023/12/29	5	51.64	4.5	51.73	51.30	0.5	46,003	0.00%
2023/12/28	11	51.90	20.5	52.32	51.90	-9.5	45,551	-0.02%
2023/12/27	32	52.99	23	53.15	52.60	9	44,588	0.02%
2023/12/26	66	52.67	31.1	52.44	52.00	34.9	43,061	0.08%
2023/12/25	43.1	52.71	221.3	52.33	51.80	-178.2	40,417	-0.44%	大賣/鉅額交易
2023/12/22	33.4	57.15	59	56.85	57.50	-25.6	36,363	-0.07%
2023/12/21	20.6	52.80	91.1	53.52	55.40	-70.5	30,431	-0.23%
2023/12/20	42	49.60	37	49.60	50.40	5	25,050	0.02%
2023/12/19	44	49.44	60	49.26	49.30	-16	22,532	-0.07%
2023/12/18	210	46.92	56	47.68	47.85	154	18,279	0.84%	大買/鉅額交易
2023/12/15	9	44.13	7	44.21	44.25	2	14,910	0.01%
2023/12/14	8	42.81	0	0.00	42.75	8	14,410	0.06%
2023/12/13	0	0.00	2	43.35	43.20	-2	14,666	-0.01%
2023/12/12	8	44.74	4	44.44	44.00	4	16,436	0.02%
2023/12/11	3	44.37	3	44.23	44.00	0	16,360	0.00%
2023/12/07	2	44.15	1	44.35	43.70	1	16,227	0.01%
2023/12/06	0.5	44.80	1	44.80	44.65	-0.5	16,207	0.00%
2023/12/05	4	45.24	10	44.67	44.85	-6	16,069	-0.04%
2023/12/04	17.2	45.13	20	44.47	45.15	-2.8	15,536	-0.02%
2023/12/01	2.5	42.92	11	43.03	43.30	-8.5	14,717	-0.06%
2023/11/30	2	42.08	0.2	42.55	42.00	1.8	14,382	0.01%
2023/11/28	0	0.00	1	42.65	42.65	-1	14,280	-0.01%
2023/11/27	1	42.00	1	41.80	42.00	0	14,187	0.00%
2023/11/24	1	41.60	0	0.00	41.75	1	14,230	0.01%
2023/11/21	10	41.95	2	41.93	41.90	8	14,315	0.06%
2023/11/20	1	41.70	0	0.00	42.00	1	14,564	0.01%
2023/11/17	0.5	41.85	0	0.00	41.80	0.5	14,695	0.00%
2023/11/14	2	42.83	1	42.25	41.50	1	15,292	0.01%
2023/11/13	0	0.00	2	41.50	41.45	-2	15,000	-0.01%
2023/11/09	0	0.00	5	41.90	41.85	-5	15,399	-0.03%
2023/11/08	13	42.16	0	0.00	41.90	13	15,698	0.08%
2023/11/06	1	42.10	1	42.30	42.30	0	15,975	0.00%
2023/10/31	0	0.00	1	43.35	42.10	-1	16,745	-0.01%
2023/10/30	1	42.75	0	0.00	43.25	1	16,865	0.01%
2023/10/27	1	42.70	0	0.00	43.00	1	16,907	0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	0	0.00	5	42.35	42.35	-5	18,868	-0.03%
2023/10/19	1	42.45	0	0.00	42.70	1	19,136	0.01%
2023/10/18	0	0.00	6	42.20	42.30	-6	19,637	-0.03%
2023/10/17	1	42.30	12	42.20	42.25	-11	20,006	-0.05%
2023/10/16	5	41.90	0	0.00	42.40	5	20,676	0.02%
2023/10/13	1	42.55	0	0.00	42.55	1	21,410	0.00%
2023/10/11	7	43.51	0	0.00	42.55	7	22,300	0.03%
2023/10/06	1	45.20	3	45.00	45.00	-2	23,265	-0.01%
2023/10/05	2	45.20	2	45.48	44.90	0	24,382	0.00%
2023/10/03	0	0.00	3	44.30	44.10	-3	25,836	-0.01%
2023/10/02	0	0.00	1	45.05	44.45	-1	26,366	0.00%
2023/09/28	6	45.78	2	46.10	45.45	4	27,236	0.01%
2023/09/27	5	46.19	3	46.15	45.90	2	30,489	0.01%
2023/09/26	8	45.97	2	45.95	45.95	6	33,006	0.02%
2023/09/25	1	45.60	5	45.60	45.95	-4	37,459	-0.01%
2023/09/22	0	0.00	1	45.85	45.80	-1	39,241	0.00%
2023/09/21	1	45.60	5	45.68	45.60	-4	39,654	-0.01%
2023/09/20	11	46.54	25	46.72	46.30	-14	39,877	-0.04%
2023/09/19	3	45.22	6	45.42	45.85	-3	39,695	-0.01%
2023/09/18	11	45.83	49	45.76	45.50	-38	39,773	-0.10%
2023/09/15	25	46.57	26.4	46.21	46.45	-1.4	39,977	0.00%
2023/09/14	14	44.08	23	44.20	44.60	-9	38,125	-0.02%
2023/09/13	3	43.10	0.4	43.10	43.30	2.6	38,034	0.01%
2023/09/12	6	43.03	0	0.00	43.10	6	38,359	0.02%
2023/09/11	0	0.00	1	42.90	42.50	-1	38,623	0.00%
2023/09/08	0	0.00	1	43.00	42.65	-1	38,922	0.00%
2023/09/07	7	42.66	1	42.75	42.50	6	39,057	0.02%
2023/09/06	0	0.00	1	42.95	42.60	-1	39,193	0.00%
2023/09/05	0	0.00	5	43.06	43.30	-5	39,357	-0.01%
2023/09/04	13	42.97	7	42.73	42.90	6	39,782	0.02%
2023/09/01	5	42.12	12	42.23	42.10	-7	39,716	-0.02%
2023/08/31	7	42.49	13	42.57	42.25	-6	39,828	-0.02%
2023/08/30	10	42.49	2	42.60	42.25	8	39,936	0.02%
2023/08/29	16	42.38	8	42.42	42.50	8	40,016	0.02%
2023/08/28	4	41.65	10	42.06	42.00	-6	40,157	-0.01%
2023/08/25	1	42.25	3	42.05	42.05	-2	40,320	0.00%
2023/08/24	14	42.38	1	41.95	41.95	13	40,373	0.03%
2023/08/23	2	43.35	1	42.90	42.95	1	40,250	0.00%
2023/08/22	0	0.00	2	43.40	43.30	-2	40,211	0.00%
2023/08/21	11	43.16	0	0.00	43.10	11	40,225	0.03%
2023/08/18	26	44.70	57	44.24	43.90	-31	40,110	-0.08%
2023/08/17	30	42.52	1	42.15	42.55	29	39,468	0.07%
2023/08/16	21.1	42.37	13	42.53	42.05	8.1	39,345	0.02%
2023/08/15	5	43.66	7	43.54	43.60	-2	39,023	-0.01%
2023/08/14	11	44.15	25	44.06	44.05	-14	38,934	-0.04%
2023/08/11	0	0.00	5	45.35	45.30	-5	38,727	-0.01%
2023/08/10	0	0.00	9	45.39	45.50	-9	38,714	-0.02%
2023/08/09	20.4	46.20	4	46.06	46.00	16.4	38,759	0.04%
2023/08/08	2	46.35	2	46.48	46.40	0	38,698	0.00%
2023/08/07	3	45.62	4	46.08	46.40	-1	38,780	0.00%
2023/08/04	29	46.84	3	46.95	47.15	26	38,682	0.07%
2023/08/02	3.3	46.52	13	46.56	46.45	-9.7	38,518	-0.03%
2023/08/01	2	46.85	0	0.00	46.80	2	38,578	0.01%
2023/07/31	17	47.28	2	46.80	46.50	15	38,652	0.04%
2023/07/28	2	47.45	1	47.60	47.75	1	38,349	0.00%
2023/07/27	13	47.10	3.7	46.97	46.90	9.3	38,170	0.02%
2023/07/26	0	0.00	8	46.73	46.90	-8	38,213	-0.02%
2023/07/25	2	45.70	0	0.00	45.60	2	38,023	0.01%
2023/07/24	5	46.08	2	46.10	45.75	3	38,172	0.01%
2023/07/21	12	48.26	11	47.69	47.35	1	38,225	0.00%
2023/07/20	8	47.76	42	47.66	48.40	-34	37,923	-0.09%
2023/07/19	12.4	47.04	6	46.78	46.80	6.4	37,424	0.02%
2023/07/18	13	46.09	12	46.18	46.30	1	37,107	0.00%
2023/07/17	9	45.16	24	45.24	45.05	-15	36,551	-0.04%
2023/07/14	11	44.98	3	45.05	44.60	8	36,353	0.02%
2023/07/13	88.1	44.92	75	44.25	44.00	13.1	36,109	0.04%
2023/07/12	138.4	46.93	137	46.49	46.25	1.4	35,144	0.00%	大買/大賣/
2023/07/11	42.2	48.74	38	48.62	48.40	4.2	34,359	0.01%
2023/07/10	96.1	49.38	65.5	49.13	48.85	30.6	33,858	0.09%
2023/07/07	10	50.66	8	51.08	50.60	2	33,170	0.01%
2023/07/06	29.3	51.22	21	51.36	51.00	8.3	32,733	0.03%
2023/07/05	75.3	52.07	61.2	52.03	51.70	14.1	32,089	0.04%
2023/07/04	43.1	53.99	31	54.18	54.20	12.1	29,285	0.04%
2023/07/03	75.1	67.29	162	68.24	69.30	-87	26,890	-0.32%	大賣/
2023/06/30	55	62.09	99.6	62.31	63.00	-44.6	22,631	-0.20%
2023/06/29	28.1	60.10	3.1	60.05	60.10	25	20,969	0.12%
2023/06/28	8.3	60.61	0	0.00	60.70	8.3	20,607	0.04%
2023/06/27	1	61.20	15	61.49	61.10	-14	20,361	-0.07%
2023/06/26	3.3	61.40	14	61.54	61.10	-10.7	20,295	-0.05%
2023/06/21	29	61.82	5	62.60	61.50	24	20,189	0.12%
2023/06/20	12.5	63.39	8	63.28	63.20	4.5	19,866	0.02%
2023/06/19	4	63.93	1	64.50	63.50	3	19,802	0.02%
2023/06/16	4	64.25	3	64.67	64.80	1	19,725	0.01%
2023/06/15	20	64.22	7	63.99	64.10	13	19,599	0.07%
2023/06/14	10	64.19	9.1	64.10	64.30	0.9	19,652	0.00%
2023/06/13	3	63.00	18.6	62.94	63.20	-15.6	20,100	-0.08%
2023/06/12	5	62.46	2	62.70	63.00	3	21,149	0.01%
2023/06/09	11	62.64	30	62.25	62.90	-19	22,330	-0.09%
2023/06/08	7	62.17	60	62.61	62.60	-53	23,461	-0.23%
2023/06/07	3	61.57	0	0.00	61.70	3	26,858	0.01%
2023/06/06	3	61.50	13	61.55	61.70	-10	27,226	-0.04%
2023/06/05	13	61.08	19	61.04	60.90	-6	27,587	-0.02%
2023/06/02	13	61.70	0.1	61.50	61.50	13	27,811	0.05%
2023/06/01	5	60.72	21	60.84	61.40	-16	28,459	-0.06%
2023/05/31	2	61.50	2	61.10	60.80	0	29,434	0.00%
2023/05/30	4	61.70	15	61.61	61.30	-11	29,898	-0.04%
2023/05/29	7	62.24	12.2	62.02	62.00	-5.2	30,085	-0.02%
2023/05/26	6	61.22	5	61.50	61.30	1	30,598	0.00%
2023/05/25	2.1	61.35	2	61.25	61.10	0.1	31,159	0.00%
2023/05/24	2	61.95	10	61.81	61.90	-8	31,696	-0.03%
2023/05/23	2	62.00	0	0.00	61.70	2	32,291	0.01%
2023/05/22	0	0.00	1.5	62.07	62.10	-1.5	32,291	0.00%
2023/05/19	1	61.40	0	0.00	61.30	1	32,218	0.00%
2023/05/18	8	61.28	1	61.20	61.30	7	32,251	0.02%
2023/05/17	2	61.40	0	0.00	61.20	2	32,327	0.01%
2023/05/16	8	61.14	8	60.88	60.90	0	32,444	0.00%
2023/05/15	9	60.03	9	60.28	61.20	0	32,668	0.00%
2023/05/12	20	60.40	16	60.50	60.20	4	32,769	0.01%
2023/05/11	3.1	60.63	10	60.30	60.10	-7	32,791	-0.02%
2023/05/10	12.1	61.09	0	0.00	61.60	12.1	32,647	0.04%
2023/05/09	14	60.56	3	60.50	60.30	11	32,509	0.03%
2023/05/08	23.1	60.74	16	60.52	60.50	7.1	32,727	0.02%
2023/05/05	2.2	61.07	1	61.20	61.20	1.2	33,125	0.00%
2023/05/04	21	60.95	13	60.80	60.80	8	33,362	0.02%
2023/05/03	9.1	61.02	29	61.18	60.70	-20	33,379	-0.06%
2023/05/02	23	61.75	17	61.88	61.90	6	33,340	0.02%
2023/04/28	8	62.93	0	0.00	63.10	8	33,450	0.02%
2023/04/27	33.7	61.83	13	61.72	61.70	20.7	33,449	0.06%
2023/04/26	24	62.84	0	0.00	62.40	24	33,449	0.07%
2023/04/25	22	64.14	4	64.00	63.70	18	33,282	0.05%
2023/04/24	3	64.90	0	0.00	64.70	3	33,348	0.01%
2023/04/21	12	65.13	5	65.38	64.90	7	33,497	0.02%
2023/04/20	6	66.95	18	66.83	66.40	-12	33,407	-0.04%
2023/04/19	2	65.85	3	65.80	66.00	-1	33,575	0.00%
2023/04/18	8	66.71	14	67.01	66.40	-6	33,590	-0.02%
2023/04/17	5.5	67.65	7	67.61	67.70	-1.5	33,504	0.00%
2023/04/14	1	66.60	2	66.85	66.80	-1	33,500	0.00%
2023/04/12	0	0.00	6.1	66.14	66.40	-6.1	33,872	-0.02%
2023/04/11	6	65.85	4	65.88	65.60	2	33,885	0.01%
2023/04/10	21	66.40	17	65.85	65.70	4	34,120	0.01%
2023/04/07	7	65.43	13	65.28	65.60	-6	34,136	-0.02%
2023/04/06	21	64.50	18	64.08	64.00	3	34,381	0.01%
2023/03/31	3.1	64.14	0	0.00	64.30	3.1	34,969	0.01%
2023/03/29	6.4	64.24	1	63.50	63.50	5.4	38,375	0.01%
2023/03/28	8	64.29	1	64.90	64.00	7	39,630	0.02%
2023/03/27	4.1	64.08	108.4	64.23	64.20	-104.3	41,065	-0.25%	大賣/鉅額交易
2023/03/24	9	64.02	5	64.10	64.20	4	43,592	0.01%
2023/03/23	17	64.16	9	64.31	64.10	8	43,772	0.02%
2023/03/22	4	65.28	0	0.00	65.30	4	43,827	0.01%
2023/03/21	3	65.57	1	65.70	65.10	2	44,274	0.00%
2023/03/20	5	65.92	7	66.30	65.80	-2	44,251	0.00%
2023/03/17	23	65.30	33	65.19	65.40	-10	44,367	-0.02%
2023/03/16	24	65.10	18	65.42	64.70	6	44,186	0.01%
2023/03/15	28.1	67.25	21	67.73	66.50	7.1	43,768	0.02%
2023/03/14	21.1	67.35	63	67.62	67.50	-41.9	43,133	-0.10%
2023/03/13	68.1	69.12	30	69.08	69.10	38.1	42,354	0.09%
2023/03/10	91	69.50	65.3	68.94	68.70	25.7	41,250	0.06%
2023/03/09	7	66.97	13	66.94	67.00	-6	38,207	-0.02%
2023/03/08	14.2	66.22	10	66.30	66.30	4.2	38,303	0.01%
2023/03/07	3	67.30	1.1	67.60	67.40	1.9	38,327	0.00%
2023/03/06	38	67.42	34.2	67.47	67.50	3.8	38,351	0.01%
2023/03/03	47	66.36	22	66.25	67.10	25	38,223	0.07%
2023/03/02	0	0.00	21	65.50	65.60	-21	37,646	-0.06%
2023/03/01	13	63.51	0	0.00	63.80	13	37,249	0.03%
2023/02/24	3	64.23	36	64.28	64.60	-33	37,154	-0.09%
2023/02/23	1	64.00	8	64.36	64.30	-7	36,786	-0.02%
2023/02/22	10	62.96	7	62.96	62.60	3	36,541	0.01%
2023/02/21	12	61.98	6	61.65	62.80	6	36,156	0.02%
2023/02/20	2.1	60.11	22.5	60.29	60.50	-20.4	36,047	-0.06%
2023/02/16	0.4	60.30	1	60.20	60.30	-0.6	37,101	0.00%
2023/02/15	7.2	60.27	1	60.40	60.00	6.2	38,017	0.02%
2023/02/14	1	59.60	4	59.88	60.70	-3	38,376	-0.01%
2023/02/13	5.2	59.01	5	58.90	59.00	0.2	38,820	0.00%
2023/02/10	6	60.72	1	60.60	60.60	5	39,575	0.01%
2023/02/09	1	61.90	4	61.83	61.70	-3	39,863	-0.01%
2023/02/08	2	61.80	1	62.10	61.80	1	40,532	0.00%
2023/02/07	2	61.70	0	0.00	61.70	2	40,938	0.00%
2023/02/06	8	62.10	1	61.80	61.70	7	41,610	0.02%
2023/02/03	20	64.06	33	64.16	63.60	-13	41,807	-0.03%
2023/02/02	22	63.27	12	63.44	63.50	10	41,682	0.02%
2023/02/01	2	62.80	7.1	62.69	62.40	-5.1	41,946	-0.01%
2023/01/31	4	62.18	14	62.11	62.50	-10	42,304	-0.02%
2023/01/30	15	61.41	15	61.48	61.30	0	42,519	0.00%
2023/01/17	15.1	61.89	6	61.95	62.00	9.1	42,507	0.02%
2023/01/16	8	61.13	0	0.00	61.10	8	42,923	0.02%
2023/01/13	3	62.13	0	0.00	61.90	3	42,948	0.01%
2023/01/12	4.1	62.40	4	62.50	62.00	0.1	43,652	0.00%
2023/01/11	6	63.35	1	63.90	63.20	5	43,990	0.01%
2023/01/10	3.4	63.67	1	62.90	62.90	2.4	44,451	0.01%
2023/01/09	11	63.10	2	63.75	63.30	9	45,826	0.02%
2023/01/06	3	63.77	0	0.00	63.60	3	46,392	0.01%
2023/01/05	2	64.50	14	64.45	63.70	-12	46,811	-0.03%
2023/01/04	7	63.91	3	63.63	63.50	4	47,306	0.01%
2023/01/03	1	64.60	2	64.60	64.60	-1	47,512	0.00%
2022/12/30	4	65.65	3	65.90	65.50	1	47,447	0.00%
2022/12/29	2	64.25	12	63.93	64.80	-10	47,766	-0.02%
2022/12/28	4.5	64.40	1	64.40	63.90	3.5	48,395	0.01%
2022/12/27	7	65.23	12	65.78	65.10	-5	48,879	-0.01%
2022/12/26	22.6	65.57	16	66.36	65.00	6.6	49,611	0.01%
2022/12/23	28	66.98	69	67.39	67.30	-41	49,849	-0.08%
2022/12/22	113.8	67.68	55	67.87	68.00	58.8	49,962	0.12%	大買/
2022/12/21	43.2	65.78	9	65.70	65.70	34.2	48,536	0.07%
2022/12/20	8	65.09	67.1	65.50	63.90	-59.1	48,045	-0.12%
2022/12/19	11.1	65.55	28	65.39	64.30	-16.9	48,056	-0.04%
2022/12/16	126.5	65.77	74.1	66.03	65.30	52.5	47,130	0.11%	大買/
2022/12/15	6	63.08	4	62.68	62.80	2	45,315	0.00%
2022/12/14	7	62.07	54	61.94	62.00	-47	46,068	-0.10%
2022/12/13	56.1	63.49	11	63.06	63.20	45.1	46,340	0.10%
2022/12/12	9	61.96	3	62.23	61.80	6	46,966	0.01%
2022/12/09	4	61.85	14	62.15	62.80	-10	47,494	-0.02%
2022/12/08	3	61.00	8	60.86	61.00	-5	47,928	-0.01%
2022/12/07	7	61.50	6	61.77	60.90	1	48,316	0.00%
2022/12/06	11	62.45	101	61.90	61.70	-90	48,303	-0.19%	大賣/
2022/12/05	12	64.22	1	64.40	63.80	11	48,689	0.02%
2022/12/02	14	64.81	2	64.65	64.80	12	49,137	0.02%
2022/12/01	5	66.44	6	67.25	65.40	-1	49,641	0.00%
2022/11/30	51	66.08	2	66.05	66.10	49	49,206	0.10%
2022/11/29	51	64.58	1	63.80	65.10	50	49,503	0.10%
2022/11/28	3	63.43	1	63.90	63.50	2	50,617	0.00%
2022/11/25	12.2	65.42	36	65.32	64.90	-23.8	50,539	-0.05%
2022/11/24	6.1	64.21	3	63.93	64.60	3.1	50,633	0.01%
2022/11/23	3	62.00	5	62.70	62.50	-2	50,427	0.00%
2022/11/22	3.3	61.48	6	61.93	61.70	-2.8	50,768	-0.01%
2022/11/21	4	62.18	7	62.13	61.40	-3	50,760	-0.01%
2022/11/18	3	63.97	0	0.00	63.00	3	50,662	0.01%
2022/11/17	5	64.86	3	64.97	64.80	2	50,562	0.00%
2022/11/16	10	65.30	2	65.20	64.60	8	50,600	0.02%
2022/11/15	5	65.42	106	66.33	65.30	-101	50,611	-0.20%	大賣/鉅額交易
2022/11/14	1	65.70	5	65.92	66.20	-4	50,242	-0.01%
2022/11/11	59	66.14	12.1	65.38	65.20	47	49,814	0.09%
2022/11/10	57	64.34	8	63.88	64.30	49	49,247	0.10%
2022/11/09	1.1	63.52	8.1	63.54	64.50	-7.1	49,377	-0.01%
2022/11/08	40.1	64.51	53	63.49	63.40	-12.9	49,893	-0.03%
2022/11/07	8.5	62.35	16	62.48	62.30	-7.6	49,150	-0.02%
2022/11/04	4	60.38	4	61.18	61.20	0	48,969	0.00%
2022/11/03	0	0.00	4	59.05	60.20	-4	48,969	-0.01%
2022/11/02	3	60.63	3	60.67	59.80	0	49,333	0.00%
2022/11/01	3	59.80	0	0.00	59.10	3	49,288	0.01%
2022/10/31	1	60.20	3	60.40	60.20	-2	49,669	0.00%
2022/10/28	8	61.43	1	62.50	60.60	7	49,591	0.01%
2022/10/27	5	61.70	10	62.38	63.20	-5	49,294	-0.01%
2022/10/26	100	61.90	104	59.93	61.90	-4	49,355	-0.01%	大賣/
2022/10/25	0	0.00	2	61.50	61.50	-2	49,192	0.00%
2022/10/24	1	63.70	1	63.40	62.10	0	49,952	0.00%
2022/10/21	2	61.85	3	61.77	61.00	-1	49,859	0.00%
2022/10/20	7	59.70	3	60.13	61.80	4	49,937	0.01%
2022/10/19	98	62.91	101	63.02	63.00	-3	49,334	-0.01%	大賣/
2022/10/18	5	61.78	59	61.77	61.90	-54	49,242	-0.11%
2022/10/17	23	57.18	6	57.62	60.00	17	49,301	0.03%
2022/10/14	6	61.23	35.2	62.07	62.80	-29.2	48,372	-0.06%
2022/10/13	3	60.57	8	60.40	59.30	-5	48,140	-0.01%
2022/10/12	6	61.93	4	62.53	61.60	2	48,515	0.00%
2022/10/11	97	64.26	97	63.71	63.70	0	48,132	0.00%
2022/10/07	4	64.98	7	65.41	65.10	-3	48,274	-0.01%
2022/10/06	94	64.98	96.4	64.12	65.00	-2.4	48,762	0.00%
2022/10/05	4	64.95	17	65.23	64.70	-13	48,742	-0.03%
2022/10/04	4	63.63	2.1	64.27	63.80	1.9	48,954	0.00%
2022/10/03	148.3	63.45	153	62.82	63.50	-4.7	48,972	-0.01%	大買/大賣/
2022/09/30	40	61.28	23.4	60.90	61.50	16.6	49,276	0.03%
2022/09/29	7	60.86	2	62.10	59.90	5	49,257	0.01%
2022/09/28	81	60.93	12	60.79	60.30	69	49,185	0.14%
2022/09/27	4	62.93	13.3	63.58	63.80	-9.3	49,868	-0.02%
2022/09/26	53.2	63.80	42.3	62.17	61.60	10.9	50,080	0.02%
2022/09/23	27	67.80	17	67.93	67.40	10	50,087	0.02%
2022/09/22	11	66.80	34	67.25	66.50	-23	50,980	-0.05%
2022/09/21	58	68.56	14	68.79	68.90	44	52,291	0.08%
2022/09/20	5	69.12	710	68.77	68.50	-705	53,657	-1.31%	大賣/鉅額交易
2022/09/19	32.1	69.88	77	69.42	68.00	-44.9	54,545	-0.08%
2022/09/16	7	71.51	3.1	73.01	73.50	3.9	55,737	0.01%
2022/09/15	8	72.69	9	73.74	72.60	-1	57,078	0.00%
2022/09/14	1	70.20	10	70.00	71.80	-9	58,063	-0.02%
2022/09/13	13.1	71.19	1	72.10	71.10	12.1	58,936	0.02%
2022/09/12	3	69.73	15	69.13	71.00	-12	60,447	-0.02%
2022/09/08	17	68.14	21	68.10	67.80	-4	60,618	-0.01%
2022/09/07	1	68.70	0	0.00	69.60	1	60,925	0.00%
2022/09/06	20	71.34	16	71.42	70.60	4	60,618	0.01%
2022/09/05	70.1	70.67	22.1	70.70	70.80	48	60,842	0.08%
2022/09/02	51.1	73.04	47	73.09	71.10	4.1	60,915	0.01%
2022/09/01	12.1	77.47	3	77.40	76.80	9.1	59,901	0.02%
2022/08/31	5	77.36	7	77.64	78.90	-2	60,664	0.00%
2022/08/30	6.1	79.31	3	78.97	78.90	3.1	61,022	0.01%
2022/08/29	14	79.01	13	79.04	79.60	1	60,912	0.00%
2022/08/26	82	84.09	7	83.96	83.40	75	60,860	0.12%
2022/08/25	2	82.50	7	83.21	83.40	-5	60,824	-0.01%
2022/08/24	18	82.27	13	82.51	82.10	5	61,032	0.01%
2022/08/23	7	83.24	1	83.20	83.00	6	61,445	0.01%
2022/08/22	10.1	83.83	85	83.95	83.60	-74.9	61,908	-0.12%
2022/08/19	2	86.45	6	86.40	86.40	-4	62,006	-0.01%
2022/08/18	9	86.54	1	86.90	86.50	8	62,392	0.01%
2022/08/17	2	86.85	0	0.00	86.40	2	62,883	0.00%
2022/08/16	9	86.47	0.2	86.80	86.00	8.8	63,549	0.01%
2022/08/15	22.3	88.12	4	88.53	87.50	18.3	65,024	0.03%
2022/08/12	7	91.13	3.1	91.10	91.10	4	64,330	0.01%
2022/08/11	3	91.50	10	92.50	91.00	-7	64,799	-0.01%
2022/08/10	6	92.34	15	92.69	91.10	-9	64,739	-0.01%
2022/08/09	18.1	92.62	8	92.83	93.30	10.1	64,922	0.02%
2022/08/08	13	90.10	13	90.07	91.10	0	65,189	0.00%
2022/08/05	9	90.33	24	89.88	90.50	-15	64,822	-0.02%
2022/08/04	8	86.31	7	86.39	87.50	1	64,639	0.00%
2022/08/03	8	87.39	7	87.47	87.00	1	64,774	0.00%
2022/08/02	15.1	87.58	10	87.66	87.50	5.1	65,237	0.01%
2022/08/01	1	89.80	8	89.94	90.00	-7	65,706	-0.01%
2022/07/29	87.1	89.63	91	89.53	89.60	-4	66,156	-0.01%
2022/07/28	12	86.67	9	87.03	86.50	3	66,003	0.00%
2022/07/27	4.1	87.40	4.1	87.90	88.20	-0.1	66,676	0.00%
2022/07/26	14	86.76	16	86.74	86.70	-2	66,726	0.00%
2022/07/25	14	87.19	50	86.47	86.90	-36	67,735	-0.05%
2022/07/22	36	89.58	9	89.03	89.50	27	67,498	0.04%
2022/07/21	3	87.90	20	88.24	88.30	-17	67,386	-0.03%
2022/07/20	5	86.94	3	87.53	86.60	2	67,091	0.00%
2022/07/19	17	88.01	80	87.47	87.80	-63	67,290	-0.09%
2022/07/18	8	86.15	6	86.12	85.60	2	67,138	0.00%
2022/07/15	86	86.03	72	86.29	86.00	14	67,442	0.02%
2022/07/14	133.1	85.21	86	86.70	87.50	47.1	67,226	0.07%	大買/
2022/07/13	20.2	85.26	11.2	85.37	83.90	9	66,766	0.01%
2022/07/12	44	83.60	74	82.56	82.10	-30	66,490	-0.05%
2022/07/11	89	87.37	105	87.71	88.20	-16	65,798	-0.02%	大賣/
2022/07/08	6.1	86.74	25	86.24	86.50	-18.9	65,521	-0.03%
2022/07/07	25	81.21	141	81.65	83.20	-116	64,780	-0.18%	大賣/鉅額交易
2022/07/06	115	81.46	18	81.18	80.30	97	64,637	0.15%	大買/
2022/07/05	71.1	81.67	30	81.53	82.10	41.1	64,396	0.06%
2022/07/04	31	77.90	29	78.09	78.20	2	63,460	0.00%
2022/07/01	71	82.37	22	79.84	77.80	49	63,137	0.08%
2022/06/30	142	82.88	89	82.75	82.30	53	62,173	0.09%	大買/
2022/06/29	40	87.67	144	86.39	85.50	-104	61,324	-0.17%	大賣/鉅額交易
2022/06/28	77	87.44	45	88.84	91.70	32	59,592	0.05%
2022/06/27	16	85.45	24	85.78	86.10	-8	57,684	-0.01%
2022/06/24	92	99.50	99	99.02	98.30	-7	56,688	-0.01%
2022/06/23	47.1	98.49	31	98.00	96.20	16.1	55,115	0.03%
2022/06/22	61	103.66	51	104.29	101.00	10	54,660	0.02%
2022/06/21	30.1	110.48	17.9	110.58	109.50	12.1	53,484	0.02%
2022/06/20	56	112.95	21.2	112.05	111.50	34.8	52,638	0.07%
2022/06/17	11	117.77	28	117.54	119.50	-17	51,241	-0.03%
2022/06/16	31.2	119.22	9	119.22	117.00	22.2	51,178	0.04%
2022/06/15	3	123.00	5	123.00	122.00	-2	51,700	0.00%
2022/06/14	10.2	121.40	6	122.33	123.50	4.2	54,011	0.01%
2022/06/13	23.3	121.69	14.3	121.49	120.50	9	58,139	0.02%
2022/06/10	79.1	124.94	4.2	125.76	126.00	74.9	62,125	0.12%
2022/06/09	154	126.48	35	127.00	126.50	119	64,603	0.18%	大買/鉅額交易
2022/06/08	13.5	129.30	20	129.38	130.00	-6.5	64,840	-0.01%
2022/06/07	4	127.00	63	127.40	127.00	-59	65,936	-0.09%
2022/06/06	56	128.40	17	126.91	126.50	39	68,012	0.06%
2022/06/02	1	126.50	0	0.00	126.50	1	70,608	0.00%
2022/06/01	0	0.00	10	126.10	126.00	-10	74,008	-0.01%
2022/05/31	307	124.96	38	125.16	124.50	269	78,382	0.34%	大買/鉅額交易
2022/05/30	208	127.19	60.3	127.14	127.00	147.7	79,315	0.19%	大買/鉅額交易
2022/05/27	63	127.45	15.1	127.43	128.00	48	79,731	0.06%
2022/05/26	61	127.24	15	126.37	125.50	46	80,643	0.06%
2022/05/25	5	126.60	73	126.64	127.00	-68	81,062	-0.08%
2022/05/24	66.1	127.40	56	125.74	125.00	10.1	81,523	0.01%
2022/05/23	334	124.71	361	123.12	127.00	-27	81,311	-0.03%	大買/大賣/
2022/05/20	108	117.98	5	117.20	117.50	103	80,820	0.13%	大買/鉅額交易
2022/05/19	17	114.09	7	114.21	115.00	10	81,893	0.01%
2022/05/18	2	118.00	7	117.93	117.50	-5	82,686	-0.01%
2022/05/17	33	117.59	10	118.05	116.50	23	82,835	0.03%
2022/05/16	19	119.97	11.3	119.42	119.00	7.7	82,318	0.01%
2022/05/13	2	123.50	9	123.94	123.50	-7	81,633	-0.01%
2022/05/12	18	121.83	16	121.56	121.00	2	82,357	0.00%
2022/05/11	11	125.09	7	124.71	124.00	4	82,420	0.00%
2022/05/10	16	126.97	29	125.10	127.50	-13	82,463	-0.02%
2022/05/09	31	127.71	91	126.84	126.00	-60	82,564	-0.07%
2022/05/06	19	128.92	14	129.21	130.50	5	83,956	0.01%
2022/05/05	25	130.44	12.4	130.80	130.00	12.6	84,000	0.01%
2022/05/04	94.1	130.05	24.5	130.14	130.00	69.6	83,662	0.08%
2022/05/03	19.1	125.53	2.5	126.00	126.50	16.6	83,182	0.02%
2022/04/29	6.2	124.29	16	124.84	126.00	-9.8	83,396	-0.01%
2022/04/28	2	122.50	1	122.00	120.50	1	83,043	0.00%
2022/04/27	8.2	121.40	11.3	118.26	121.00	-3.1	83,084	0.00%
2022/04/26	6.1	121.18	16	121.78	121.00	-9.9	83,162	-0.01%
2022/04/25	25	122.08	13.2	123.06	121.50	11.8	83,168	0.01%
2022/04/22	19	124.89	42.2	126.33	126.50	-23.2	82,614	-0.03%
2022/04/21	18	125.39	27.2	125.70	125.00	-9.2	82,619	-0.01%
2022/04/20	11.1	123.78	10	124.00	123.50	1.1	82,611	0.00%
2022/04/19	5	123.10	13	123.42	123.00	-8	82,899	-0.01%
2022/04/18	16	121.72	1	121.00	121.00	15	83,044	0.02%
2022/04/15	23	123.78	28	122.43	124.00	-5	83,260	-0.01%
2022/04/14	11.1	123.19	0	0.00	122.00	11.1	83,333	0.01%
2022/04/13	2	123.50	5	123.70	124.50	-3	83,224	0.00%
2022/04/12	37	120.22	25	120.62	120.00	12	83,001	0.01%
2022/04/11	8	122.50	16	123.09	121.50	-8	82,677	-0.01%
2022/04/08	16	123.88	7	121.93	124.00	9	83,699	0.01%
2022/04/07	38	120.63	7	119.64	119.00	31	84,236	0.04%
2022/04/06	8	123.56	2	123.50	123.50	6	83,973	0.01%
2022/04/01	3	125.67	64	123.55	126.50	-61	84,317	-0.07%
2022/03/31	21	124.33	22.1	123.66	124.50	-1.1	83,818	0.00%
2022/03/30	30.1	125.36	21	123.74	124.00	9.1	83,671	0.01%
2022/03/29	3	124.50	1	124.50	123.50	2	83,578	0.00%
2022/03/28	15	120.37	8	120.81	122.50	7	83,389	0.01%
2022/03/25	58.1	123.60	6.1	123.01	122.00	52	83,417	0.06%
2022/03/24	10.9	129.09	2.1	128.50	128.00	8.9	82,453	0.01%
2022/03/23	19	130.11	12.1	130.50	130.50	7	82,569	0.01%
2022/03/22	17	130.21	5	130.60	129.50	12	82,630	0.01%
2022/03/21	8	130.75	15	130.83	131.50	-7	83,027	-0.01%
2022/03/18	48	130.71	42	131.32	130.00	6	83,743	0.01%
2022/03/17	59.1	131.28	33	131.23	133.00	26.1	83,304	0.03%
2022/03/16	91	129.68	90	128.92	127.00	1	81,632	0.00%
2022/03/15	102.1	133.73	142	133.30	130.00	-40	77,870	-0.05%	大買/大賣/
2022/03/14	86	130.89	64.5	130.98	132.50	21.5	75,063	0.03%
2022/03/11	17	124.88	37	125.35	125.50	-20	74,144	-0.03%
2022/03/10	58	127.21	47	127.63	124.00	11	74,720	0.01%
2022/03/09	63	123.37	27	123.20	125.50	36	74,426	0.05%
2022/03/08	66.1	120.62	57	121.22	118.00	9.1	75,309	0.01%
2022/03/07	70.1	129.17	104	130.76	125.50	-34	73,027	-0.05%	大賣/
2022/03/04	169.2	133.39	222.8	130.48	133.00	-53.6	70,755	-0.08%	大買/大賣/
2022/03/03	16	124.84	33	124.45	125.00	-17	67,329	-0.03%
2022/03/02	9.5	120.11	12	120.38	120.50	-2.5	67,365	0.00%
2022/03/01	62	120.15	32	118.78	120.50	30	67,492	0.04%
2022/02/25	48.3	115.50	27	116.26	115.50	21.3	66,518	0.03%
2022/02/24	37	114.49	18.1	114.31	112.50	18.9	66,509	0.03%
2022/02/23	7	115.29	9	116.00	116.00	-2	66,667	0.00%
2022/02/22	30.2	116.48	41	114.91	113.50	-10.8	66,784	-0.02%
2022/02/21	29.1	120.07	24	119.33	119.50	5.1	66,056	0.01%
2022/02/18	17	114.71	10	115.05	116.50	7	65,633	0.01%
2022/02/17	3.3	112.90	7	113.93	112.00	-3.8	65,389	-0.01%
2022/02/16	4.2	112.74	4	112.88	112.50	0.2	65,849	0.00%
2022/02/15	12	111.04	11	111.09	111.00	1	67,216	0.00%
2022/02/14	67	113.44	66	111.05	110.50	1	69,698	0.00%
2022/02/11	15	113.70	5	114.40	112.00	10	70,922	0.01%
2022/02/10	5	112.50	12.1	113.04	114.00	-7.1	73,391	-0.01%
2022/02/09	16	113.19	83	112.24	112.00	-67	75,972	-0.09%
2022/02/08	53.2	111.66	34	112.60	112.50	19.2	76,404	0.03%
2022/02/07	3	102.16	15	106.97	108.00	-12	75,977	-0.02%
2022/01/26	37	98.63	23	98.70	98.60	14	77,797	0.02%
2022/01/25	6	97.10	2	96.05	95.10	4	78,903	0.01%
2022/01/24	18	98.38	25	98.10	99.90	-7	79,863	-0.01%
2022/01/21	28.2	100.59	20	99.70	99.00	8.2	81,531	0.01%
2022/01/20	5.1	104.01	8.1	104.88	104.00	-3	81,873	0.00%
2022/01/19	18.1	105.67	3.1	105.95	104.00	15	82,182	0.02%
2022/01/18	6	106.17	10	107.15	106.50	-4	82,578	0.00%
2022/01/17	6.5	105.35	4	105.50	105.50	2.5	84,025	0.00%
2022/01/14	9.5	104.92	17	105.85	107.50	-7.5	85,320	-0.01%
2022/01/13	11.1	106.10	5	106.50	105.00	6.1	85,258	0.01%
2022/01/12	17	109.65	4.5	108.39	108.00	12.5	85,586	0.01%
2022/01/11	9	113.06	18	112.42	112.00	-9	86,061	-0.01%
2022/01/10	19.1	111.37	20	111.83	111.50	-1	88,288	0.00%
2022/01/07	17	113.09	70.5	113.37	113.50	-53.5	88,943	-0.06%
2022/01/06	10.1	114.65	18	115.19	114.50	-8	90,871	-0.01%
2022/01/05	8.2	114.71	10	116.15	115.00	-1.8	92,607	0.00%
2022/01/04	7.1	114.30	55	114.26	115.50	-47.9	94,435	-0.05%
2022/01/03	37	115.47	39.1	114.67	114.50	-2.1	95,492	0.00%
2021/12/30	54.5	121.71	34.3	121.83	121.00	20.2	96,085	0.02%
2021/12/29	8	124.75	6.1	124.76	124.50	1.9	96,956	0.00%
2021/12/28	16.1	125.12	26	125.35	125.00	-9.9	99,686	-0.01%
2021/12/27	37.1	122.99	5.1	123.00	122.50	32	102,126	0.03%
2021/12/24	11	122.91	7	123.57	122.50	4	104,474	0.00%
2021/12/23	28	124.25	11	123.41	122.50	17	104,848	0.02%
2021/12/22	83.5	124.94	56	125.40	124.00	27.5	105,445	0.03%
2021/12/21	6.3	123.31	23	124.46	125.50	-16.7	106,154	-0.02%
2021/12/20	12	122.88	3	122.67	122.00	9	106,601	0.01%
2021/12/17	8	124.50	5	124.30	123.50	3	107,404	0.00%
2021/12/16	23.5	122.74	57	123.92	122.00	-33.5	107,424	-0.03%
2021/12/15	6	120.67	7	121.64	122.50	-1	107,772	0.00%
2021/12/14	26.4	123.00	13.3	122.00	120.00	13.2	108,598	0.01%
2021/12/13	42	127.62	48	127.99	127.50	-6	107,638	-0.01%
2021/12/10	24.4	125.36	14	124.75	124.00	10.4	107,904	0.01%
2021/12/09	11.1	127.68	18.1	128.35	128.50	-7.1	108,286	-0.01%
2021/12/08	64.1	129.02	26	128.08	127.00	38.1	108,570	0.04%
2021/12/07	50	126.72	22	126.77	126.50	28	108,326	0.03%
2021/12/06	40	125.75	45	126.10	125.50	-5	107,348	0.00%
2021/12/03	44.3	123.16	29.6	123.86	121.00	14.7	107,425	0.01%
2021/12/02	84.8	123.32	99.1	121.20	122.00	-14.3	108,920	-0.01%
2021/12/01	13.2	115.01	21	115.07	115.00	-7.8	108,146	-0.01%
2021/11/30	7	113.57	27.7	114.18	115.50	-20.7	109,446	-0.02%
2021/11/29	16.2	109.76	13	111.23	110.00	3.2	110,108	0.00%
2021/11/26	47.4	111.73	26	110.98	108.50	21.4	111,251	0.02%
2021/11/25	20	114.45	35	114.56	114.50	-15	111,468	-0.01%
2021/11/24	12.1	110.64	14	111.39	111.00	-1.9	111,235	0.00%
2021/11/23	34	111.62	30	112.43	111.00	4	112,812	0.00%
2021/11/22	20	110.15	49	111.16	110.50	-29	114,198	-0.03%
2021/11/19	26.2	108.76	12.2	110.05	107.50	14	114,975	0.01%
2021/11/18	5.5	109.02	10	109.90	109.50	-4.5	117,677	0.00%
2021/11/17	16.3	108.82	8	108.75	107.50	8.3	121,270	0.01%
2021/11/16	10.2	106.72	21	107.93	110.00	-10.8	123,103	-0.01%
2021/11/15	20	106.77	15	105.87	105.00	5	127,419	0.00%
2021/11/12	34	107.66	37.2	108.43	106.50	-3.2	131,716	0.00%
2021/11/11	103	112.87	84.1	106.83	106.00	18.9	132,977	0.01%	大買/
2021/11/10	313	119.39	296	115.36	115.00	17	135,003	0.01%	大買/大賣/
2021/11/09	178.3	116.71	140.1	116.87	116.00	38.2	140,209	0.03%	大買/大賣/
2021/11/08	103	109.93	162	111.53	118.00	-59	142,061	-0.04%	大買/大賣/
2021/11/05	38	106.04	49	106.17	107.50	-11	139,337	-0.01%
2021/11/04	94.1	109.47	42	108.45	106.00	52.1	138,354	0.04%
2021/11/03	90	107.38	42	107.71	108.50	48	136,510	0.04%
2021/11/02	12	100.25	29.1	101.93	101.50	-17.1	134,128	-0.01%
2021/11/01	38	98.87	38.8	98.67	98.00	-0.8	132,545	0.00%
2021/10/29	66.1	95.30	84	95.57	96.50	-17.9	131,175	-0.01%
2021/10/28	35.3	91.19	35	91.63	90.60	0.3	129,241	0.00%
2021/10/27	30	89.38	49	89.09	89.30	-19	128,450	-0.01%
2021/10/26	75	90.07	69	90.68	90.40	6	128,539	0.00%
2021/10/25	59.2	88.30	75	88.18	89.50	-15.8	128,190	-0.01%
2021/10/22	133	86.18	132	86.79	85.10	1	134,285	0.00%	大買/大賣/
2021/10/21	38	90.51	42	89.53	89.30	-4	138,034	0.00%
2021/10/20	28.2	89.43	28	89.93	88.30	0.2	141,419	0.00%
2021/10/19	38	89.25	99	89.00	88.00	-61	147,572	-0.04%
2021/10/18	67	86.50	45.2	87.02	89.00	21.8	153,817	0.01%
2021/10/15	44	92.68	42	92.54	92.30	2	158,915	0.00%
2021/10/14	96	91.62	76.3	90.94	92.40	19.7	165,462	0.01%
2021/10/13	35.1	90.78	95	90.24	88.50	-60	169,792	-0.04%
2021/10/12	84	89.58	54.1	90.25	87.40	29.9	178,274	0.02%
2021/10/08	145	97.03	105	96.96	96.80	40	182,954	0.02%	大買/大賣/
2021/10/07	143	99.55	111.2	98.01	98.50	31.8	193,894	0.02%	大買/大賣/
2021/10/06	117.1	95.18	206	95.47	92.50	-88.9	200,591	-0.04%	大買/大賣/
2021/10/05	126.2	97.68	99	96.33	98.20	27.2	207,184	0.01%	大買/
2021/10/04	79.2	100.38	77	100.50	97.20	2.2	213,430	0.00%
2021/10/01	81.4	110.51	95	110.43	108.00	-13.6	221,206	-0.01%
2021/09/30	6.1	117.69	14	117.68	119.50	-7.9	228,637	0.00%
2021/09/29	59.1	117.60	62	118.23	116.50	-2.9	234,860	0.00%
2021/09/28	37.1	120.14	28	120.23	119.00	9.1	235,128	0.00%
2021/09/27	26	126.38	15	126.70	124.50	11	235,404	0.00%
2021/09/24	133	126.38	138	125.54	126.50	-5	235,906	0.00%	大買/大賣/
2021/09/23	8	121.75	12	122.29	121.50	-4	235,844	0.00%
2021/09/22	83.1	120.25	82	120.72	119.50	1.1	236,684	0.00%
2021/09/17	80	121.93	98.2	121.91	123.00	-18.2	237,068	-0.01%
2021/09/16	17.3	119.35	14	119.54	118.00	3.3	236,470	0.00%
2021/09/15	8	116.25	19	117.29	121.50	-11	236,838	0.00%
2021/09/14	39.1	123.26	9	119.17	117.50	30.1	237,316	0.01%
2021/09/13	51.2	125.79	59	126.64	124.50	-7.8	237,488	0.00%
2021/09/10	92.4	123.85	35	122.59	125.50	57.3	246,873	0.02%
2021/09/09	115.2	120.88	83	120.28	121.50	32.2	257,351	0.01%	大買/
2021/09/08	41	119.37	85.2	119.32	122.00	-44.2	263,381	-0.02%
2021/09/07	160	118.59	168.3	118.98	120.50	-8.2	272,442	0.00%	大買/大賣/
2021/09/06	104.6	115.20	113	115.44	113.00	-8.4	276,298	0.00%	大買/大賣/
2021/09/03	126.4	123.86	64	121.43	120.50	62.4	281,059	0.02%	大買/
2021/09/02	41	123.56	55.2	124.49	126.00	-14.2	284,216	0.00%
2021/09/01	74.9	128.01	98.1	127.57	125.00	-23.1	287,620	-0.01%
2021/08/31	35.2	133.34	24	133.50	133.50	11.2	289,436	0.00%
2021/08/30	15	137.67	5	138.40	136.00	10	296,177	0.00%
2021/08/27	38.3	136.65	67	137.52	137.00	-28.7	301,757	-0.01%
2021/08/26	29.1	136.61	33	138.48	140.00	-3.9	307,355	0.00%
2021/08/25	71.2	135.24	59.1	135.41	138.50	12.1	313,162	0.00%
2021/08/24	152.7	141.03	138	139.51	134.50	14.7	317,742	0.00%	大買/大賣/
2021/08/23	177	138.72	170.2	140.28	139.50	6.8	322,119	0.00%	大買/大賣/
2021/08/20	50.2	128.70	67	128.80	130.50	-16.8	325,644	-0.01%
2021/08/19	154.5	132.35	320	134.08	126.50	-165.5	335,133	-0.05%	大買/大賣/鉅額交易
2021/08/18	424	132.77	189.5	127.48	136.50	234.6	341,307	0.07%	大買/大賣/鉅額交易
2021/08/17	127.2	127.04	189.3	126.76	124.50	-62.1	345,747	-0.02%	大買/大賣/
2021/08/16	133.9	132.38	116.2	133.31	126.00	17.7	353,207	0.00%	大買/大賣/
2021/08/13	270.6	134.66	278.4	135.38	133.00	-7.8	356,926	0.00%	大買/大賣/
2021/08/12	128	130.68	76.1	128.66	133.50	51.9	361,288	0.01%	大買/
2021/08/11	10	124.60	1.1	124.73	125.00	8.9	362,298	0.00%
2021/08/10	1.3	128.85	37	127.69	130.00	-35.7	366,350	-0.01%
2021/08/09	0	0.00	2	134.75	132.50	-2	375,355	0.00%
2021/08/06	10	135.00	2.1	128.52	131.00	7.9	385,819	0.00%
2021/08/05	0.2	125.50	0	0.00	125.50	0.2	394,945	0.00%
2021/08/04	0	0.00	4.2	127.67	129.00	-4.2	400,626	0.00%
2021/08/03	2	124.25	4	125.75	126.00	-2	409,286	0.00%
2021/08/02	0	0.00	9.3	110.79	120.00	-9.3	416,150	0.00%
2021/07/30	20.5	127.12	14.3	127.28	117.00	6.2	423,521	0.00%
2021/07/29	10	124.75	39.1	123.91	129.50	-29.1	430,617	-0.01%
2021/07/28	267.3	117.55	214.2	118.17	118.00	53.1	438,242	0.01%	大買/大賣/
2021/07/27	103.1	126.45	113.3	127.11	122.50	-10.2	443,452	0.00%	大買/大賣/
2021/07/26	81.2	142.22	87.5	142.67	136.00	-6.3	443,188	0.00%
2021/07/23	331.7	143.01	334.3	139.01	145.50	-2.6	444,634	0.00%	大買/大賣/
2021/07/22	185.2	143.41	181.2	144.07	140.50	4	444,272	0.00%	大買/大賣/
2021/07/21	201.4	165.58	159.5	165.94	153.50	42	443,347	0.01%	大買/大賣/
2021/07/20	146.5	176.63	149.7	177.62	170.50	-3.2	438,485	0.00%	大買/大賣/
2021/07/19	120.5	192.06	97.3	192.60	188.00	23.2	437,498	0.01%	大買/
2021/07/16	281.4	188.77	257	188.72	188.00	24.4	431,890	0.01%	大買/大賣/
2021/07/15	146	172.42	164	173.51	179.00	-18	421,928	0.00%	大買/大賣/
2021/07/14	282.2	168.18	282	168.83	163.00	0.2	415,579	0.00%	大買/大賣/
2021/07/13	251.6	187.69	275.6	189.45	176.00	-24	404,074	-0.01%	大買/大賣/
2021/07/12	284.2	201.04	210.8	201.25	195.50	73.4	395,926	0.02%	大買/大賣/
2021/07/09	180.9	206.77	131.8	208.39	195.50	49.1	387,845	0.01%	大買/大賣/
2021/07/08	251.7	211.86	226.3	212.85	216.50	25.4	379,248	0.01%	大買/大賣/
2021/07/07	410.6	219.46	371.2	219.10	210.00	39.4	368,918	0.01%	大買/大賣/
2021/07/06	103.2	208.18	127.1	211.28	216.50	-23.8	359,596	-0.01%	大買/大賣/
2021/07/05	61.6	189.47	89.8	191.64	197.00	-28.3	353,712	-0.01%
2021/07/02	39.9	192.59	56.5	191.12	191.00	-16.6	356,844	0.00%
2021/07/01	74	193.06	114.8	193.02	196.00	-40.8	356,879	-0.01%	大賣/
2021/06/30	106.3	178.86	181.2	173.83	182.50	-74.9	356,519	-0.02%	大買/大賣/
2021/06/29	112.1	165.93	74.4	166.36	166.00	37.7	356,354	0.01%	大買/
2021/06/28	65.6	162.74	90.5	164.08	166.00	-24.9	356,036	-0.01%
2021/06/25	114.1	150.31	95.3	150.74	151.00	18.8	355,308	0.01%	大買/
2021/06/24	56.8	144.93	98.4	142.76	149.00	-41.6	355,062	-0.01%
2021/06/23	139.8	143.85	200.3	147.10	139.50	-60.6	354,532	-0.02%	大買/大賣/
2021/06/22	105.7	159.81	111	156.88	154.50	-5.3	353,074	0.00%	大買/大賣/
2021/06/21	374.5	159.76	330	158.06	158.50	44.5	352,224	0.01%	大買/大賣/
2021/06/18	365.1	146.94	398.9	146.65	149.50	-33.8	343,265	-0.01%	大買/大賣/
2021/06/17	177.4	130.34	141.5	132.54	140.50	35.9	335,123	0.01%	大買/大賣/
2021/06/16	551.7	135.04	531	131.48	130.00	20.7	333,803	0.01%	大買/大賣/
2021/06/15	413	122.54	489.4	125.20	127.50	-76.4	325,696	-0.02%	大買/大賣/
2021/06/11	551.1	117.37	382.1	115.91	116.00	169	322,158	0.05%	大買/大賣/鉅額交易
2021/06/09	408.2	115.39	362	114.13	113.00	46.2	317,997	0.01%	大買/大賣/
2021/06/08	475	112.03	604.1	111.67	114.50	-129.1	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	397.2	109.63	362	112.09	107.00	35.2	316,138	0.01%	大買/大賣/
2021/06/04	97.2	116.07	127	116.35	115.50	-29.8	310,473	-0.01%	大賣/
2021/06/03	374	115.59	400.6	113.36	112.50	-26.6	305,815	-0.01%	大買/大賣/
2021/06/02	508.2	114.94	450.1	115.54	111.00	58.1	300,491	0.02%	大買/大賣/
2021/06/01	310.6	108.31	345.1	109.56	112.50	-34.6	294,111	-0.01%	大買/大賣/
2021/05/31	281.3	109.00	145.3	109.75	102.50	136	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	335.9	107.11	408.8	106.61	108.00	-72.9	284,171	-0.03%	大買/大賣/
2021/05/27	225.9	102.13	326	102.66	103.00	-100.1	282,340	-0.04%	大買/大賣/
2021/05/26	654.1	96.66	799	94.88	98.80	-144.9	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	498	90.46	244	91.97	91.00	254	264,602	0.10%	大買/大賣/鉅額交易
2021/05/24	457.2	94.99	374	94.11	93.10	83.2	258,762	0.03%	大買/大賣/
2021/05/21	137	89.92	325.2	89.83	91.80	-188.2	254,732	-0.07%	大買/大賣/鉅額交易
2021/05/20	349	84.10	250.9	83.68	83.50	98.1	249,501	0.04%	大買/大賣/
2021/05/19	312.4	79.16	362	79.32	80.50	-49.6	240,679	-0.02%	大買/大賣/
2021/05/18	310	71.82	226.6	71.84	73.20	83.4	240,357	0.03%	大買/大賣/
2021/05/17	238.3	70.32	235	70.18	66.60	3.3	239,398	0.00%	大買/大賣/
2021/05/14	204.2	76.03	323.2	77.26	74.00	-119	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	145.6	81.39	195	81.43	79.20	-49.4	223,617	-0.02%	大買/大賣/
2021/05/12	106.3	90.80	62	92.29	87.90	44.3	219,837	0.02%	大買/
2021/05/11	442.1	99.43	220	100.04	97.60	222.1	217,333	0.10%	大買/大賣/鉅額交易
2021/05/10	648.4	96.61	613.3	99.42	100.50	35.2	211,021	0.02%	大買/大賣/
2021/05/07	189.2	87.54	533.2	88.21	91.50	-344.1	205,669	-0.17%	大買/大賣/鉅額交易
2021/05/06	397.5	87.61	152	85.15	84.30	245.5	199,980	0.12%	大買/大賣/鉅額交易
2021/05/05	217.2	82.38	180.1	83.61	87.00	37.1	194,188	0.02%	大買/大賣/
2021/05/04	351.6	86.23	270.3	84.63	80.00	81.4	188,143	0.04%	大買/大賣/
2021/05/03	164	86.36	240	87.27	87.70	-76	178,164	-0.04%	大買/大賣/
2021/04/29	91	74.97	155.1	76.00	79.80	-64.1	176,200	-0.04%	大賣/
2021/04/28	491.1	75.27	335	75.56	75.00	156.1	175,065	0.09%	大買/大賣/鉅額交易
2021/04/27	309.5	70.45	243.3	70.86	72.00	66.2	173,347	0.04%	大買/大賣/
2021/04/26	54	65.34	137.6	65.62	66.40	-83.6	173,132	-0.05%	大賣/
2021/04/23	195	58.80	263	59.86	60.40	-68	171,013	-0.04%	大買/大賣/
2021/04/22	14	65.21	413.2	58.23	59.60	-399.2	164,496	-0.24%	大賣/鉅額交易
2021/04/21	0.2	62.70	4.1	62.49	62.70	-3.9	164,016	0.00%
2021/04/20	0	0.00	2	54.60	57.00	-2	164,103	0.00%
2021/04/19	28.6	53.80	47	54.99	55.00	-18.4	164,405	-0.01%
2021/04/16	191.5	49.72	14	50.39	50.60	177.5	164,100	0.11%	大買/鉅額交易
2021/04/15	202	47.49	3	47.42	46.70	199	164,510	0.12%	大買/鉅額交易
2021/04/14	1	44.20	0	0.00	45.50	1	164,583	0.00%
2021/04/13	14	47.16	105	46.04	44.80	-91	164,633	-0.06%	大賣/
2021/04/12	15	45.83	206.1	45.76	46.10	-191.1	164,629	-0.12%	大賣/鉅額交易
2021/04/09	201.1	41.63	59	41.86	42.75	142.1	165,508	0.09%	大買/鉅額交易
2021/04/08	209	46.93	647	46.41	46.20	-438	166,041	-0.26%	大買/大賣/鉅額交易
2021/04/07	120	46.74	84.1	44.89	46.35	35.9	163,315	0.02%	大買/
2021/04/06	132	42.11	51	41.30	44.15	81	167,064	0.05%	大買/
2021/04/01	68	39.59	43.1	39.56	40.15	24.9	166,929	0.01%
2021/03/31	26	37.33	61	37.30	37.70	-35	168,610	-0.02%
2021/03/30	27	34.45	70	35.03	35.40	-43	170,852	-0.03%
2021/03/29	26	35.16	30	35.24	35.25	-4	173,799	0.00%
2021/03/26	41	32.97	35	33.22	34.00	6	177,613	0.00%
2021/03/25	43	32.64	27	33.04	32.50	16	180,526	0.01%
2021/03/24	34	33.42	53	33.45	33.80	-19	183,190	-0.01%
2021/03/23	80	33.21	36	32.68	33.50	44	183,605	0.02%
2021/03/22	134	35.33	52	35.51	35.85	82	183,839	0.04%	大買/
2021/03/19	61	32.55	100.3	32.37	32.60	-39.3	183,461	-0.02%
2021/03/18	108	31.70	44	31.77	31.90	64	179,519	0.04%	大買/
2021/03/17	328	30.72	247.5	30.80	31.30	80.5	178,101	0.05%	大買/大賣/
2021/03/16	94.5	30.38	110	30.25	30.05	-15.5	175,723	-0.01%	大賣/
2021/03/15	487	30.57	175	30.51	31.30	312	173,929	0.18%	大買/大賣/鉅額交易
2021/03/12	290	29.66	314	29.29	29.15	-24	171,598	-0.01%	大買/大賣/
2021/03/11	131	28.70	188	28.94	28.10	-57	167,339	-0.03%	大買/大賣/
2021/03/10	201	27.97	256	27.90	28.00	-55	164,597	-0.03%	大買/大賣/
2021/03/09	184	27.45	17	26.96	27.60	167	162,088	0.10%	大買/鉅額交易
2021/03/08	11	26.91	22	26.93	26.80	-11	160,756	-0.01%
2021/03/05	22	26.36	18	26.43	26.05	4	159,337	0.00%
2021/03/04	35	27.06	545	26.67	26.60	-510	158,383	-0.32%	大賣/鉅額交易
2021/03/03	116	26.96	67	27.11	27.60	49	157,418	0.03%	大買/
2021/03/02	301	28.65	127	28.39	27.10	174	155,628	0.11%	大買/大賣/鉅額交易
2021/02/26	156	28.82	41	28.48	29.00	115	151,002	0.08%	大買/鉅額交易
2021/02/25	243	29.17	105	28.85	28.50	138	148,592	0.09%	大買/大賣/鉅額交易
2021/02/24	147	28.23	40	28.81	27.90	107	146,173	0.07%	大買/鉅額交易
2021/02/23	60	28.69	335	28.56	28.25	-275	142,744	-0.19%	大賣/鉅額交易
2021/02/22	13	27.85	24	28.11	28.15	-11	136,924	-0.01%
2021/02/19	25	25.21	39	25.43	25.60	-14	134,800	-0.01%
2021/02/18	291	25.51	258	24.36	25.55	33	132,533	0.02%	大買/大賣/
2021/02/17	511	22.53	247	22.12	23.65	264	127,312	0.21%	大買/大賣/鉅額交易
2021/02/05	286	21.98	383	21.99	21.50	-97	124,684	-0.08%	大買/大賣/
2021/02/04	381	21.65	298	21.83	21.95	83	124,262	0.07%	大買/大賣/
2021/02/03	412	21.53	405	21.60	21.60	7	123,587	0.01%	大買/大賣/
2021/02/02	83	19.87	112	20.08	20.95	-29	119,774	-0.02%	大賣/
2021/02/01	109	19.18	70	19.39	19.05	39	118,145	0.03%	大買/
2021/01/29	67	20.21	49	19.82	19.75	18	116,569	0.02%
2021/01/28	24	20.79	13	20.81	20.70	11	115,488	0.01%
2021/01/27	82	21.04	67	21.08	20.80	15	114,260	0.01%
2021/01/26	33.5	21.98	36	21.88	21.60	-2.5	112,583	0.00%
2021/01/25	30	23.27	129.3	23.21	23.00	-99.3	110,642	-0.09%	大賣/
2021/01/22	12	21.63	58	21.62	22.60	-46	108,188	-0.04%
2021/01/21	86	21.40	19	21.05	20.85	67	105,576	0.06%
2021/01/20	207	20.62	153	21.02	20.20	54	101,734	0.05%	大買/大賣/
2021/01/19	149	23.51	100	23.25	21.85	49	97,764	0.05%	大買/
2021/01/18	0	0.00	6.6	21.97	23.80	-6.6	93,141	-0.01%
2021/01/15	3	23.35	1	23.35	23.35	2	92,675	0.00%
2021/01/14	5	25.40	29	25.12	25.90	-24	92,322	-0.03%
2021/01/13	24	24.56	15	24.72	24.00	9	91,662	0.01%
2021/01/11	3	28.33	10.4	28.27	28.55	-7.4	90,036	-0.01%
2021/01/08	3	26.40	24	26.65	27.30	-21	89,573	-0.02%
2021/01/07	18	25.95	0	0.00	25.95	18	88,545	0.02%
2021/01/06	5	30.00	34	30.49	28.80	-29	87,849	-0.03%
2021/01/05	3	30.93	465	31.43	32.00	-462	87,095	-0.53%	大賣/鉅額交易
2021/01/04	35	31.37	48	31.30	32.15	-13	86,404	-0.02%
2020/12/31	65	28.54	29	27.96	29.25	36	84,864	0.04%
2020/12/30	25	26.77	51	25.99	27.50	-26	83,413	-0.03%
2020/12/29	94	27.48	53.6	27.45	27.90	40.4	81,779	0.05%
2020/12/28	23	25.08	61	24.78	25.40	-38	76,844	-0.05%
2020/12/25	55	22.84	64.2	23.06	23.10	-9.2	75,571	-0.01%
2020/12/24	168	20.57	482	20.30	21.00	-314	72,724	-0.43%	大買/大賣/鉅額交易
2020/12/23	439.2	20.07	83	19.04	20.40	356.2	69,285	0.51%	大買/鉅額交易
2020/12/22	247	18.97	290.7	19.17	18.55	-43.7	65,900	-0.07%	大買/大賣/
2020/12/21	166	18.13	56	18.51	18.95	110	61,267	0.18%	大買/鉅額交易
2020/12/18	17	16.63	445	16.62	17.25	-428	57,813	-0.74%	大賣/鉅額交易
2020/12/17	47	15.70	208	15.56	15.70	-161	54,615	-0.29%	大賣/鉅額交易
2020/12/16	30	15.49	182	15.84	15.85	-152	53,429	-0.28%	大賣/鉅額交易
2020/12/15	1,216	15.90	28	15.70	15.55	1,188	51,443	2.31%	大買/鉅額交易
2020/12/14	13	14.58	86	14.79	15.05	-73	47,680	-0.15%
2020/12/11	62	13.95	193	14.07	13.70	-131	45,914	-0.29%	大賣/鉅額交易
2020/12/10	6	14.62	75	14.45	14.35	-69	44,395	-0.16%
2020/12/09	50	14.27	201	14.49	14.40	-151	43,318	-0.35%	大賣/鉅額交易
2020/12/08	189	13.79	17	13.96	14.05	172	41,790	0.41%	大買/鉅額交易
2020/12/07	0	0.00	6	12.73	12.85	-6	39,863	-0.02%
2020/12/04	25	12.71	16	12.75	12.85	9	39,614	0.02%
2020/12/03	1	13.00	2	12.85	12.75	-1	39,836	0.00%
2020/12/02	7	12.93	35	13.08	12.90	-28	39,983	-0.07%
2020/12/01	15	12.80	9	13.04	13.05	6	39,773	0.02%
2020/11/30	33	13.48	7	13.52	13.25	26	39,186	0.07%
2020/11/27	23	13.51	10	13.55	13.60	13	38,799	0.03%
2020/11/26	18	13.74	16	13.71	13.55	2	39,024	0.01%
2020/11/25	6.9	13.55	15	13.58	13.60	-8.1	37,940	-0.02%
2020/11/24	71	13.30	10	13.20	13.05	61	36,503	0.17%
2020/11/23	16	12.92	10	13.00	13.00	6	36,077	0.02%
2020/11/20	44	12.76	22	12.69	12.80	22	36,061	0.06%
2020/11/19	15	12.77	10	13.00	12.75	5	35,891	0.01%
2020/11/18	27	12.63	24	12.96	13.00	3	35,285	0.01%
2020/11/17	10	12.50	0	0.00	12.50	10	34,088	0.03%
2020/11/16	15	12.67	10	12.60	12.50	5	33,507	0.01%
2020/11/13	28	12.48	15	12.68	12.50	13	32,987	0.04%
2020/11/12	116	12.62	5	12.45	12.35	111	32,192	0.34%	大買/鉅額交易
2020/11/11	139	12.82	75	12.98	13.55	64	31,069	0.21%	大買/
2020/11/10	59	13.96	66.1	14.00	13.60	-7.1	29,680	-0.02%
2020/11/09	107	13.86	17	13.96	14.10	90	27,977	0.32%	大買/
2020/11/06	12	12.77	36	12.59	12.90	-24	26,436	-0.09%
2020/11/05	26	12.25	15	12.28	12.25	11	25,773	0.04%
2020/11/04	7	11.94	90	12.05	12.50	-83	25,082	-0.33%
2020/11/03	0	0.00	26	11.77	11.75	-26	24,036	-0.11%
2020/11/02	5	11.65	1	11.80	11.60	4	23,624	0.02%
2020/10/30	24	11.66	31	11.55	11.50	-7	23,097	-0.03%
2020/10/29	2	11.28	20	11.25	11.60	-18	22,271	-0.08%
2020/10/28	70	11.53	2	11.50	11.45	68	21,599	0.31%
2020/10/27	28	11.62	0	0.00	12.00	28	20,898	0.13%
2020/10/26	4	11.98	97	11.93	12.10	-93	19,703	-0.47%
2020/10/23	1	11.05	3.5	10.90	11.00	-2.5	17,875	-0.01%
2020/10/21	10	10.50	0	0.00	10.55	10	17,269	0.06%
2020/10/20	0	0.00	20	10.65	10.60	-20	17,162	-0.12%
2020/10/19	0	0.00	10	10.45	10.45	-10	16,970	-0.06%
2020/10/15	1	10.40	10	10.40	10.40	-9	16,513	-0.05%
2020/10/14	10	10.25	0	0.00	10.20	10	16,227	0.06%
2020/10/13	12	10.04	272	10.30	10.25	-260	16,135	-1.61%	大賣/鉅額交易
2020/10/12	15	9.95	0	0.00	10.00	15	15,831	0.09%
2020/10/08	42	10.02	1	10.00	10.05	41	15,745	0.26%
2020/10/07	20	10.20	0	0.00	10.20	20	15,616	0.13%
2020/10/06	1	10.05	0	0.00	10.15	1	15,419	0.01%
2020/10/05	0	0.00	10	10.05	10.15	-10	15,248	-0.07%
2020/09/29	10	9.58	3	9.45	9.61	7	14,902	0.05%
2020/09/28	3	9.60	1	9.53	9.45	2	14,780	0.01%
2020/09/25	1	9.36	70	9.52	9.75	-69	14,620	-0.47%
2020/09/24	60	9.12	41	9.09	9.01	19	14,303	0.13%
2020/09/23	0	0.00	38	9.67	9.44	-38	14,123	-0.27%
2020/09/22	13	9.94	0	0.00	9.97	13	13,868	0.09%
2020/09/21	55	9.90	53	9.89	9.88	2	13,649	0.01%
2020/09/18	11	9.92	0	0.00	9.88	11	13,530	0.08%
2020/09/16	51	9.95	80	9.83	9.81	-29	13,283	-0.22%
2020/09/15	0	0.00	19.3	10.15	10.20	-19.3	12,987	-0.15%
2020/09/11	15	10.43	20	10.60	10.20	-5	12,460	-0.04%
2020/09/10	20	11.00	0	0.00	10.95	20	11,789	0.17%
2020/09/08	92	11.55	0	0.00	11.25	92	11,174	0.82%
2020/09/07	1	11.95	14	12.22	11.95	-13	10,524	-0.12%
2020/09/04	10	11.15	15	10.98	11.50	-5	9,850	-0.05%
2020/09/03	10	11.00	0	0.00	11.05	10	9,363	0.11%
2020/09/02	0	0.00	63.4	10.73	11.00	-63.4	8,900	-0.71%
2020/09/01	294	10.57	119	10.44	10.60	175	8,377	2.09%	大買/大賣/鉅額交易
2020/08/27	25	9.30	5	9.26	9.36	20	6,942	0.29%
2020/08/26	0	0.00	131	9.49	9.61	-131	6,374	-2.06%	大賣/鉅額交易
2020/08/25	19	8.25	0	0.00	8.74	19	5,435	0.35%
2020/08/24	0	0.00	8	7.85	7.95	-8	5,058	-0.16%
2020/08/20	2	7.94	8	8.15	7.67	-6	4,796	-0.13%
2020/08/19	10	8.22	10	8.58	8.24	0	4,517	0.00%
2020/08/18	32	8.39	53	8.39	8.43	-21	4,353	-0.48%
2020/08/17	3	8.50	6	8.60	8.62	-3	4,208	-0.07%
2020/08/14	39	8.47	2	8.54	8.59	37	3,969	0.93%
2020/08/13	1	7.98	0	0.00	7.89	1	3,491	0.03%
2020/08/12	40	7.36	16	7.37	7.69	24	3,270	0.73%
2020/08/11	35	7.68	7	7.80	7.81	28	2,909	0.96%
2020/08/10	10	6.70	0	0.00	7.10	10	2,437	0.41%
2020/08/06	5	6.35	0.4	6.34	6.38	4.6	2,167	0.21%
2020/08/03	0	0.00	11	6.30	6.29	-11	2,165	-0.51%
2020/07/22	1	6.39	0	0.00	6.39	1	2,900	0.03%
2020/07/08	0	0.00	4	6.60	6.65	-4	3,117	-0.13%
2020/06/22	100	6.67	0	0.00	6.59	100	3,167	3.16%
2020/06/17	0	0.00	20	6.55	6.55	-20	3,192	-0.63%
2020/06/16	0	0.00	20	6.60	6.59	-20	3,225	-0.62%
2020/06/15	3	6.34	0	0.00	6.42	3	3,290	0.09%
2020/06/12	0	0.00	15	6.41	6.42	-15	3,323	-0.45%
2020/06/11	0	0.00	11	6.63	6.54	-11	3,348	-0.33%
2020/06/08	0	0.00	10	6.81	6.85	-10	3,438	-0.29%
2020/05/29	10	6.64	0	0.00	6.50	10	3,313	0.30%
2020/05/28	10	6.55	0	0.00	6.53	10	3,287	0.30%
2020/05/22	1	6.69	0	0.00	6.68	1	3,282	0.03%
2020/05/11	0	0.00	8	6.47	6.45	-8	3,139	-0.25%
2020/05/08	2	6.38	0	0.00	6.37	2	3,119	0.06%
2020/05/06	10	6.33	0	0.00	6.36	10	3,106	0.32%
2020/05/05	10	6.62	0	0.00	6.43	10	3,090	0.32%
2020/05/04	4	6.58	0	0.00	6.57	4	3,036	0.13%
2020/04/30	2	6.76	0	0.00	6.77	2	2,983	0.07%
2020/04/29	14	6.49	15	6.74	6.79	-1	2,847	-0.04%
2020/04/28	10	6.25	1	6.23	6.25	9	2,604	0.35%
2020/04/27	20	5.63	0	0.00	5.69	20	2,507	0.80%
2020/04/24	0	0.00	5	5.41	5.43	-5	2,459	-0.20%
2020/03/30	5	5.09	0	0.00	5.09	5	1,948	0.26%
2020/03/27	5	5.23	0	0.00	5.18	5	1,934	0.26%
2020/03/23	0	0.00	5	4.96	4.89	-5	1,867	-0.27%
2020/03/20	12	5.04	0	0.00	5.02	12	1,848	0.65%
2020/03/19	0	0.00	5.3	4.86	4.73	-5.3	1,814	-0.29%
2020/03/17	0	0.00	2	4.96	4.95	-2	1,673	-0.12%
2020/03/16	3	5.37	0	0.00	5.20	3	1,616	0.19%
2020/02/27	0	0.00	7	6.85	6.93	-7	1,465	-0.48%
2020/02/21	0	0.00	2	7.13	7.09	-2	1,409	-0.14%
2020/02/20	0	0.00	5	7.14	7.14	-5	1,411	-0.35%
2020/02/19	6	7.17	0	0.00	7.21	6	1,463	0.41%
2020/02/18	1	6.80	0	0.00	6.99	1	1,442	0.07%
2020/02/03	0	0.00	2	6.43	6.46	-2	1,344	-0.15%
2020/01/10	0	0.00	2.3	7.21	7.23	-2.3	1,220	-0.19%
2020/01/02	1	7.28	0	0.00	7.28	1	1,282	0.08%
2019/12/20	3	7.23	0	0.00	7.23	3	1,330	0.23%
2019/12/06	0	0.00	20	7.42	7.29	-20	1,330	-1.50%
2019/12/02	0	0.00	7	7.35	7.52	-7	1,310	-0.53%
2019/11/26	0	0.00	9	7.08	7.05	-9	1,203	-0.75%
2019/11/21	0	0.00	3	7.03	7.02	-3	1,193	-0.25%
2019/11/20	4	6.97	0	0.00	7.03	4	1,195	0.33%
2019/11/18	4	7.07	0	0.00	7.07	4	1,194	0.33%
2019/11/15	0	0.00	1	7.23	7.22	-1	1,151	-0.09%
2019/11/13	1	7.45	0	0.00	7.45	1	1,120	0.09%
2019/11/12	1	7.51	0	0.00	7.48	1	1,160	0.09%
2019/10/17	0	0.00	9	7.68	7.63	-9	1,805	-0.50%
2019/09/10	0	0.00	5	8.03	8.01	-5	2,398	-0.21%
2019/09/09	3	8.02	0	0.00	8.01	3	2,410	0.12%
2019/09/02	5	8.02	0	0.00	8.03	5	2,438	0.21%
2019/08/05	2	8.35	0	0.00	8.35	2	2,419	0.08%
2019/07/19	0	0.00	2	9.11	9.09	-2	2,070	-0.10%
2019/07/18	6	8.95	6	9.10	9.01	0	1,940	0.00%
2019/07/16	0	0.00	5	8.81	8.89	-5	1,783	-0.28%
2019/07/15	0	0.00	20	8.68	8.68	-20	1,710	-1.17%
2019/06/28	2	8.12	0	0.00	8.16	2	1,535	0.13%
2019/06/19	0	0.00	20	8.20	8.17	-20	1,594	-1.25%
2019/06/10	2	7.96	0	0.00	7.97	2	1,599	0.13%
2019/06/06	2	7.97	0	0.00	7.97	2	1,620	0.12%
2019/05/13	2	8.44	0	0.00	8.40	2	1,749	0.11%
2019/05/10	0	0.00	7	8.48	8.48	-7	1,754	-0.40%
2019/05/09	5	8.57	0	0.00	8.52	5	1,761	0.28%
2019/05/06	15	8.78	0	0.00	8.74	15	1,741	0.86%
2019/05/03	7	8.92	3	8.91	8.90	4	1,735	0.23%
2019/03/29	2	8.60	0	0.00	8.65	2	1,651	0.12%
2019/03/25	0	0.00	1	8.70	8.66	-1	1,799	-0.06%
2019/03/22	3	8.85	0	0.00	8.84	3	1,906	0.16%
2019/03/13	0.1	8.87	0	0.00	8.92	0.1	2,017	0.00%
2019/03/12	0	0.00	2.1	8.98	8.98	-2.1	2,032	-0.10%
2019/03/07	5	9.01	0	0.00	8.99	5	2,225	0.22%
2019/02/26	1	9.17	0	0.00	9.19	1	2,388	0.04%
2019/02/25	0	0.00	5	9.03	9.12	-5	2,357	-0.21%
2019/02/22	5	9.00	0	0.00	8.95	5	2,319	0.22%
2019/02/18	4	8.85	0	0.00	8.86	4	2,271	0.18%
2019/01/21	0	0.00	5	8.89	8.88	-5	2,596	-0.19%
2019/01/16	4	8.76	0	0.00	8.75	4	2,673	0.15%
2019/01/15	5	8.75	0	0.00	8.75	5	2,710	0.18%
2019/01/14	0	0.00	5	8.82	8.68	-5	2,796	-0.18%
2019/01/07	5	8.70	0	0.00	8.70	5	3,062	0.16%
2018/12/27	0	0.00	0	8.70	8.75	0	3,225	0.00%
2018/12/26	0	0.00	1	8.74	8.66	-1	3,187	-0.03%
2018/12/25	1	8.76	0	0.00	8.72	1	3,179	0.03%
2018/12/18	0	0.00	5.3	9.21	9.21	-5.3	3,158	-0.17%
2018/12/05	0	0.00	5	8.99	9.00	-5	2,831	-0.18%
2018/11/28	0	0.00	20	9.17	9.19	-20	2,597	-0.77%
2018/11/26	5	8.69	10	8.70	8.63	-5	2,460	-0.20%
2018/11/23	0	0.00	30	8.43	8.44	-30	2,409	-1.25%
2018/11/16	0	0.00	20	8.36	8.40	-20	2,412	-0.83%
2018/11/13	0	0.00	4	8.18	8.27	-4	2,442	-0.16%
2018/11/08	0	0.00	5	8.39	8.47	-5	2,506	-0.20%
2018/11/07	5	8.30	0	0.00	8.36	5	2,500	0.20%
2018/10/31	5	8.43	3	8.53	8.54	2	2,594	0.08%
2018/10/29	0	0.00	4	8.36	8.09	-4	2,535	-0.16%
2018/10/25	13	8.37	5	8.40	8.38	8	2,524	0.32%
2018/10/23	15	8.65	0	0.00	8.66	15	2,480	0.60%
2018/10/22	40	8.75	0	0.00	8.90	40	2,451	1.63%
2018/10/19	10	8.54	5	8.78	8.72	5	2,364	0.21%
2018/10/18	0	0.00	19	8.16	8.37	-19	2,252	-0.84%
2018/10/16	0	0.00	20	7.53	7.47	-20	2,206	-0.91%
2018/10/12	20	7.29	0	0.00	7.43	20	2,212	0.90%
2018/10/05	0	0.00	5	8.39	8.45	-5	2,080	-0.24%
2018/10/04	0	0.00	5	8.60	8.51	-5	2,074	-0.24%
2018/10/02	5	8.63	0	0.00	8.62	5	2,084	0.24%
2018/09/28	0	0.00	5	8.80	8.73	-5	2,149	-0.23%
2018/09/19	5	8.83	0	0.00	8.77	5	2,237	0.22%
2018/08/31	2	8.80	0	0.00	8.84	2	2,925	0.07%
2018/08/23	4	8.76	5	8.97	8.96	-1	3,417	-0.03%
2018/08/21	5	8.67	0	0.00	8.69	5	3,508	0.14%
2018/08/17	6	8.42	2	8.46	8.36	4	3,600	0.11%
2018/08/14	3	8.57	0	0.00	8.63	3	3,676	0.08%
2018/08/13	10	8.66	5	8.66	8.62	5	3,732	0.13%
2018/08/06	5	9.32	0	0.00	9.27	5	4,153	0.12%
2018/07/23	0	0.00	4	9.15	9.11	-4	4,512	-0.09%
2018/07/17	0	0.00	10	9.01	9.01	-10	4,532	-0.22%
2018/07/06	10	8.80	0	0.00	8.73	10	4,603	0.22%
2018/07/05	0	0.00	5	8.82	8.79	-5	4,609	-0.11%
2018/07/03	5	9.10	0	0.00	8.90	5	4,620	0.11%
2018/06/27	10	9.00	10	9.00	8.98	0	4,560	0.00%
2018/06/26	0	0.00	10	9.15	9.22	-10	4,471	-0.22%
2018/06/22	0	0.00	10	9.46	9.47	-10	4,403	-0.23%
2018/06/14	28	9.90	15	9.86	9.89	13	4,375	0.30%
2018/06/08	0	0.00	5	9.60	9.60	-5	4,190	-0.12%
2018/06/07	15	9.58	0	0.00	9.66	15	4,138	0.36%
2018/06/06	5	9.44	0	0.00	9.45	5	4,193	0.12%
2018/05/30	0	0.00	11	9.34	9.42	-11	4,056	-0.27%
2018/05/29	12	9.51	0	0.00	9.48	12	4,162	0.29%
2018/05/22	11	9.40	0	0.00	9.42	11	4,581	0.24%
2018/05/18	30	9.18	0	0.00	9.17	30	4,578	0.66%
2018/05/17	0	0.00	13	9.40	9.29	-13	4,805	-0.27%
2018/05/14	10	9.79	0	0.00	9.61	10	5,161	0.19%
2018/05/10	0	0.00	0	10.30	10.35	0	4,924	0.00%
2018/05/02	10	10.40	0	0.00	10.30	10	4,933	0.20%
2018/04/30	5	10.35	5	10.40	10.30	0	5,019	0.00%
2018/04/24	0	0.00	6	10.18	10.10	-6	5,118	-0.12%
2018/04/19	3	10.50	0	0.00	10.45	3	5,241	0.06%
2018/04/17	0	0.00	3	10.35	10.35	-3	5,361	-0.06%
2018/03/31	0	0.00	10	10.60	10.55	-10	7,542	-0.13%
2018/03/29	3	10.45	0	0.00	10.40	3	7,572	0.04%
2018/03/21	5	10.90	5	10.80	10.80	0	7,638	0.00%
2018/03/20	3	11.00	0	0.00	10.90	3	7,639	0.04%
2018/03/19	10	11.00	10	11.15	10.95	0	7,698	0.00%
2018/03/12	10	11.10	20	11.23	11.20	-10	7,844	-0.13%
2018/03/06	0	0.00	5	10.80	10.70	-5	8,362	-0.06%
2018/03/05	5	11.10	0	0.00	10.90	5	8,755	0.06%
2018/03/02	5	11.15	6	11.06	11.05	-1	8,747	-0.01%
2018/03/01	4	10.53	3	11.15	11.30	1	8,897	0.01%
2018/02/27	8	10.53	3	10.50	10.40	5	8,617	0.06%
2018/02/22	0	0.00	2	10.25	10.15	-2	8,455	-0.02%
2018/02/21	0	0.00	2	10.10	10.15	-2	8,486	-0.02%
2018/02/12	1	9.85	0	0.00	9.82	1	8,456	0.01%
2018/02/09	2	9.50	8	9.62	9.80	-6	8,411	-0.07%
2018/02/08	20	10.20	0	0.00	10.20	20	8,147	0.25%
2018/02/07	8	10.77	0	0.00	10.55	8	8,001	0.10%
2018/02/06	52	10.98	18.9	11.09	10.60	33.2	7,923	0.42%
2018/02/05	0	0.00	5	11.40	11.40	-5	7,757	-0.06%
2018/01/31	5	11.60	0	0.00	11.60	5	7,987	0.06%
2018/01/30	10	11.55	0	0.00	11.60	10	7,993	0.13%
2018/01/24	0	0.00	21	11.86	11.90	-21	8,221	-0.26%
2018/01/23	0	0.00	11	11.64	11.60	-11	8,132	-0.14%
2018/01/15	0	0.00	1	12.05	12.00	-1	8,478	-0.01%
2018/01/12	0	0.00	5	12.00	12.00	-5	8,499	-0.06%
2018/01/11	3	12.00	45	12.10	11.90	-42	8,509	-0.49%
2018/01/10	10	12.00	0	0.00	12.00	10	8,512	0.12%
2018/01/09	12	12.18	0	0.00	12.20	12	8,468	0.14%
2018/01/08	2	12.28	0	0.00	12.35	2	8,440	0.02%
2018/01/05	7	12.36	0	0.00	12.30	7	8,333	0.08%
2018/01/04	1	12.10	0	0.00	12.15	1	8,213	0.01%
2018/01/03	86	12.37	80	12.41	12.15	6	8,162	0.07%
2018/01/02	126	12.32	50	12.40	12.40	76	8,047	0.94%	大買/