陽明 (2609)-元大-竹東券商分點個股進出

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
43.80
漲跌
▼0.15
漲幅
-0.34%
成交量
13,715張
產業
上市航運類股
3436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－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/04/18	1	43.85	6	43.72	43.80	-5	31,794	-0.02%
2024/04/17	12	43.98	0.1	44.00	43.95	11.9	32,544	0.04%
2024/04/16	10	43.97	2	44.53	43.80	8	35,643	0.02%
2024/04/15	3	44.98	3	45.32	45.20	0	38,172	0.00%
2024/04/12	2	45.20	1	45.20	45.20	1	39,648	0.00%
2024/04/11	2	44.95	3	45.03	45.00	-1	42,860	0.00%
2024/04/10	0	44.85	7	44.65	44.40	-7	47,471	-0.01%
2024/04/09	3	45.28	5	45.14	44.95	-2	49,252	0.00%
2024/04/08	3	44.17	2.1	44.79	45.10	0.9	51,653	0.00%
2024/04/03	4	43.80	7	44.11	43.80	-3	51,965	-0.01%
2024/04/02	1	44.45	15	44.27	44.45	-14	52,810	-0.03%
2024/04/01	1	44.35	1	44.35	44.30	0	54,419	0.00%
2024/03/29	8	44.31	4	44.35	44.40	4	57,040	0.01%
2024/03/28	4.1	44.13	0.1	44.30	44.10	4	61,145	0.01%
2024/03/27	9	44.26	10	44.23	44.15	-1	66,969	0.00%
2024/03/26	13	44.53	1	44.25	44.15	12	72,282	0.02%
2024/03/22	0.1	45.20	15	45.16	45.15	-14.9	78,776	-0.02%
2024/03/21	4	46.19	1	45.90	45.45	3	82,392	0.00%
2024/03/20	2	44.98	17	45.49	44.95	-15	82,759	-0.02%
2024/03/19	2	45.43	0	0.00	45.30	2	82,606	0.00%
2024/03/18	9.1	45.09	21	45.13	45.15	-11.9	82,626	-0.01%
2024/03/15	15.3	46.34	5	45.79	46.50	10.3	82,622	0.01%
2024/03/14	3	47.72	24	47.95	47.75	-21	81,884	-0.03%
2024/03/13	0	0.00	16	48.97	48.70	-16	81,628	-0.02%
2024/03/12	4	48.74	7	48.59	48.95	-3	81,399	0.00%
2024/03/11	12.1	48.40	2	48.53	48.60	10.1	81,293	0.01%
2024/03/08	29.1	48.44	60	47.62	47.55	-30.9	81,533	-0.04%
2024/03/07	8	48.15	7	48.36	48.00	1	81,653	0.00%
2024/03/06	47.2	48.22	5	48.15	48.00	42.2	81,835	0.05%
2024/03/05	5	48.88	8	49.38	48.60	-3	81,797	0.00%
2024/03/04	27.1	48.27	6	48.60	48.90	21.1	81,501	0.03%
2024/03/01	10.1	49.10	3	49.08	49.15	7.1	81,079	0.01%
2024/02/29	18	49.53	11.1	49.80	49.85	6.9	80,766	0.01%
2024/02/27	8.3	48.70	3	48.75	48.55	5.3	80,194	0.01%
2024/02/26	8	48.73	4	48.80	48.70	4	79,816	0.01%
2024/02/23	16	49.63	9.3	49.73	49.10	6.7	79,548	0.01%
2024/02/22	18	49.57	35.5	49.93	49.95	-17.5	79,046	-0.02%
2024/02/21	25.1	48.92	8.5	49.12	48.35	16.6	77,991	0.02%
2024/02/20	8	48.21	13	48.12	48.15	-5	76,991	-0.01%
2024/02/19	8.1	46.68	4	46.88	46.90	4.1	76,623	0.01%
2024/02/16	10.1	47.27	8	47.44	46.90	2.1	76,622	0.00%
2024/02/15	7.1	46.18	8	46.35	46.65	-0.9	76,927	0.00%
2024/02/05	8	47.49	7	47.35	47.30	1	76,416	0.00%
2024/02/02	18.1	47.92	5	48.00	47.75	13.1	76,221	0.02%
2024/02/01	5	48.86	4	49.18	49.15	1	75,807	0.00%
2024/01/31	30	48.00	28	48.00	47.85	2	75,447	0.00%
2024/01/30	14	48.54	13.5	48.53	48.50	0.5	75,144	0.00%
2024/01/29	4	48.91	3	48.70	48.80	1	75,025	0.00%
2024/01/26	2.1	48.85	1	48.80	48.90	1.1	74,848	0.00%
2024/01/25	13	49.48	22	49.41	49.25	-9	74,575	-0.01%
2024/01/24	10	50.17	12	50.31	49.80	-2	74,259	0.00%
2024/01/23	20.1	50.12	24	50.33	49.45	-3.9	73,968	-0.01%
2024/01/22	35.1	49.25	25	49.50	49.80	10.1	73,435	0.01%
2024/01/19	39.1	50.85	24	50.70	50.90	15.1	72,698	0.02%
2024/01/18	8.1	50.72	39	51.14	51.30	-30.9	72,119	-0.04%
2024/01/17	11	50.08	3	49.45	49.75	8	71,254	0.01%
2024/01/16	34	51.67	5	51.46	51.10	29	70,167	0.04%
2024/01/15	39	52.51	19	52.66	52.20	20	69,052	0.03%
2024/01/12	12	51.01	44	51.26	51.80	-32	68,101	-0.05%
2024/01/11	13	49.50	10	49.36	49.30	3	66,573	0.00%
2024/01/10	81.5	49.10	53	49.22	48.80	28.5	65,947	0.04%
2024/01/09	58.3	51.97	39.4	51.90	51.70	18.9	62,747	0.03%
2024/01/08	22.1	57.45	40	57.30	56.50	-17.9	59,929	-0.03%
2024/01/05	103.2	58.00	93.2	58.00	58.00	10	58,241	0.02%	大買/
2024/01/04	141.4	57.29	138.2	56.33	57.30	3.2	54,924	0.01%	大買/大賣/
2024/01/03	16	54.17	22	54.20	54.00	-6	50,539	-0.01%
2024/01/02	23	53.38	24.1	53.50	53.00	-1.1	48,572	0.00%
2023/12/29	34	51.60	5	51.56	51.30	29	46,003	0.06%
2023/12/28	5	51.88	7.1	51.69	51.90	-2.1	45,551	0.00%
2023/12/27	28.1	53.06	38.1	53.31	52.60	-10.1	44,588	-0.02%
2023/12/26	97.1	52.28	99.1	52.44	52.00	-2.1	43,061	0.00%
2023/12/25	113.5	53.29	74	53.16	51.80	39.5	40,417	0.10%	大買/
2023/12/22	102.2	57.03	95.6	57.36	57.50	6.6	36,363	0.02%	大買/
2023/12/21	50.5	52.17	109.6	53.49	55.40	-59.1	30,431	-0.19%	大賣/
2023/12/20	18.1	49.42	18.6	49.83	50.40	-0.5	25,050	0.00%
2023/12/19	39.1	49.02	42.4	49.45	49.30	-3.3	22,532	-0.01%
2023/12/18	70.1	47.44	80.2	47.15	47.85	-10.2	18,279	-0.06%
2023/12/15	11	44.09	26	43.92	44.25	-15	14,910	-0.10%
2023/12/14	33	42.92	1	43.30	42.75	32	14,410	0.22%
2023/12/13	14	43.78	0	0.00	43.20	14	14,666	0.10%
2023/12/12	16	44.53	14	44.95	44.00	2	16,436	0.01%
2023/12/11	10	44.45	0	0.00	44.00	10	16,360	0.06%
2023/12/08	6	44.00	6	44.00	44.00	0	16,264	0.00%
2023/12/07	6.1	44.42	7	44.10	43.70	-0.9	16,227	-0.01%
2023/12/06	9.1	44.62	1	44.32	44.65	8	16,207	0.05%
2023/12/05	7	44.88	10.1	45.01	44.85	-3.1	16,069	-0.02%
2023/12/04	8.1	44.77	30.9	44.93	45.15	-22.8	15,536	-0.15%
2023/12/01	2	42.60	32.1	42.69	43.30	-30.1	14,717	-0.20%
2023/11/30	2	42.15	0.5	42.25	42.00	1.5	14,382	0.01%
2023/11/28	0	0.00	3	42.48	42.65	-3	14,280	-0.02%
2023/11/27	0	0.00	3	42.05	42.00	-3	14,187	-0.02%
2023/11/24	0	0.00	1	41.50	41.75	-1	14,230	-0.01%
2023/11/17	10	41.85	2	42.03	41.80	8	14,695	0.05%
2023/11/16	1	42.10	1	42.20	42.15	0	14,689	0.00%
2023/11/15	0.1	41.87	4	41.50	42.10	-3.9	14,752	-0.03%
2023/11/14	39.1	41.74	7	42.42	41.50	32.1	15,292	0.21%
2023/11/13	3	41.60	0	0.00	41.45	3	15,000	0.02%
2023/11/10	8	41.39	1	41.30	41.30	7	15,307	0.05%
2023/11/09	0	0.00	1	41.95	41.85	-1	15,399	-0.01%
2023/11/08	1	42.10	0	0.00	41.90	1	15,698	0.01%
2023/11/07	0	42.37	1	42.15	42.25	-1	15,767	-0.01%
2023/11/06	0	42.38	6	42.33	42.30	-6	15,975	-0.04%
2023/11/03	3	43.22	2	43.15	43.25	1	15,983	0.01%
2023/11/02	0	42.45	12	42.56	42.65	-12	16,076	-0.07%
2023/11/01	1	42.10	0	0.00	42.10	1	16,408	0.01%
2023/10/31	0.1	42.75	0	0.00	42.10	0.1	16,745	0.00%
2023/10/30	1.6	42.89	3	43.07	43.25	-1.4	16,865	-0.01%
2023/10/27	1	42.85	3	42.97	43.00	-2	16,907	-0.01%
2023/10/26	4	41.95	1	42.50	42.45	3	17,389	0.02%
2023/10/25	0	0.00	0.5	42.30	42.30	-0.5	17,925	0.00%
2023/10/19	0	0.00	1	42.70	42.70	-1	19,136	-0.01%
2023/10/18	4	42.10	11	42.16	42.30	-7	19,637	-0.04%
2023/10/17	1	42.50	4.5	42.27	42.25	-3.5	20,006	-0.02%
2023/10/16	1	41.85	4	41.95	42.40	-3	20,676	-0.01%
2023/10/13	3.5	42.63	0	0.00	42.55	3.5	21,410	0.02%
2023/10/11	13.3	43.14	5	42.55	42.55	8.3	22,300	0.04%
2023/10/06	0	45.30	3	45.00	45.00	-3	23,265	-0.01%
2023/10/05	0.1	45.25	0.2	45.40	44.90	0	24,382	0.00%
2023/10/04	4	44.09	22	43.99	44.55	-18	24,984	-0.07%
2023/10/03	2	44.57	2	44.40	44.10	0	25,836	0.00%
2023/10/02	14	44.36	0	0.00	44.45	14	26,366	0.05%
2023/09/27	1	46.00	0	0.00	45.90	1	30,489	0.00%
2023/09/26	0	45.75	10	45.85	45.95	-10	33,006	-0.03%
2023/09/25	2	45.43	2	45.90	45.95	0	37,459	0.00%
2023/09/22	0.3	45.65	1	45.80	45.80	-0.7	39,241	0.00%
2023/09/21	3	45.75	0	0.00	45.60	3	39,654	0.01%
2023/09/20	2	46.95	9	46.43	46.30	-7	39,877	-0.02%
2023/09/19	12	46.09	9	45.61	45.85	3	39,695	0.01%
2023/09/18	10	45.77	9	45.49	45.50	1	39,773	0.00%
2023/09/15	36.6	46.66	31.1	46.43	46.45	5.5	39,977	0.01%
2023/09/14	12.2	44.35	2.4	44.20	44.60	9.7	38,125	0.03%
2023/09/13	0	0.00	1.1	43.00	43.30	-1.1	38,034	0.00%
2023/09/12	1.1	43.00	7	43.06	43.10	-5.9	38,359	-0.02%
2023/09/11	1	42.75	1	42.55	42.50	0	38,623	0.00%
2023/09/08	1	42.90	2	42.83	42.65	-1	38,922	0.00%
2023/09/07	11.4	42.60	1	42.80	42.50	10.4	39,057	0.03%
2023/09/06	3.1	42.91	1	42.90	42.60	2.1	39,193	0.01%
2023/09/05	11	43.26	7	43.26	43.30	4	39,357	0.01%
2023/09/04	1	43.00	5	42.94	42.90	-4	39,782	-0.01%
2023/09/01	2	42.25	1	42.40	42.10	1	39,716	0.00%
2023/08/31	2	42.38	7	42.45	42.25	-5	39,828	-0.01%
2023/08/30	11.3	42.38	5	42.31	42.25	6.3	39,936	0.02%
2023/08/29	0	42.50	0	0.00	42.50	0	40,016	0.00%
2023/08/28	2.1	41.86	1	41.45	42.00	1.1	40,157	0.00%
2023/08/24	14	42.20	5	42.18	41.95	9	40,373	0.02%
2023/08/23	1	43.70	0	0.00	42.95	1	40,250	0.00%
2023/08/22	4	43.44	3	43.32	43.30	1	40,211	0.00%
2023/08/21	6.5	43.53	4.2	43.18	43.10	2.3	40,225	0.01%
2023/08/18	5	44.82	14.5	44.32	43.90	-9.5	40,110	-0.02%
2023/08/17	11.5	41.97	11	41.55	42.55	0.5	39,468	0.00%
2023/08/16	3.3	42.19	1	42.25	42.05	2.3	39,345	0.01%
2023/08/15	13	43.70	12	43.59	43.60	1	39,023	0.00%
2023/08/14	17	44.02	5	44.14	44.05	12	38,934	0.03%
2023/08/11	4.2	45.32	1	45.30	45.30	3.2	38,727	0.01%
2023/08/10	1	45.30	4	45.35	45.50	-3	38,714	-0.01%
2023/08/09	10	46.00	1	45.90	46.00	9	38,759	0.02%
2023/08/08	1	46.40	5	46.50	46.40	-4	38,698	-0.01%
2023/08/07	12	45.98	2	45.83	46.40	10	38,780	0.03%
2023/08/04	5	47.20	3	46.98	47.15	2	38,682	0.01%
2023/08/02	0	0.00	2	46.53	46.45	-2	38,518	-0.01%
2023/08/01	0	0.00	32	46.90	46.80	-32	38,578	-0.08%
2023/07/31	47.2	47.12	7	47.00	46.50	40.2	38,652	0.10%
2023/07/28	7	47.69	4	47.64	47.75	3	38,349	0.01%
2023/07/27	7	47.02	7	47.47	46.90	0	38,170	0.00%
2023/07/26	9	46.64	14	46.76	46.90	-5	38,213	-0.01%
2023/07/25	4	45.71	4	45.69	45.60	0	38,023	0.00%
2023/07/24	10	45.91	8	45.91	45.75	2	38,172	0.01%
2023/07/21	12.5	47.75	7	47.56	47.35	5.5	38,225	0.01%
2023/07/20	19.2	47.74	17	47.66	48.40	2.2	37,923	0.01%
2023/07/19	37.4	46.95	39	47.32	46.80	-1.6	37,424	0.00%
2023/07/18	10.1	46.15	22.5	46.53	46.30	-12.4	37,107	-0.03%
2023/07/17	9	45.17	6	45.19	45.05	3	36,551	0.01%
2023/07/14	10.5	44.90	6.1	44.98	44.60	4.4	36,353	0.01%
2023/07/13	23.4	44.72	27	44.32	44.00	-3.6	36,109	-0.01%
2023/07/12	19	46.81	14	46.84	46.25	5	35,144	0.01%
2023/07/11	16.1	48.90	13	48.64	48.40	3.1	34,359	0.01%
2023/07/10	34	49.21	10	49.33	48.85	24	33,858	0.07%
2023/07/07	8.2	50.69	13	50.78	50.60	-4.8	33,170	-0.01%
2023/07/06	10.8	51.18	13	51.02	51.00	-2.2	32,733	-0.01%
2023/07/05	69.8	52.14	75.1	51.92	51.70	-5.3	32,089	-0.02%
2023/07/04	39	54.06	11.1	54.20	54.20	27.9	29,285	0.10%
2023/07/03	93.1	67.83	63.6	68.11	69.30	29.5	26,890	0.11%
2023/06/30	50.4	62.60	46	62.65	63.00	4.4	22,631	0.02%
2023/06/29	29.5	59.99	14	60.11	60.10	15.5	20,969	0.07%
2023/06/28	9.2	60.56	0	60.80	60.70	9.2	20,607	0.04%
2023/06/27	6	61.38	2	61.55	61.10	4	20,361	0.02%
2023/06/26	2.2	61.40	0	0.00	61.10	2.2	20,295	0.01%
2023/06/21	26	61.72	3.1	62.15	61.50	22.9	20,189	0.11%
2023/06/20	1.7	63.50	2	63.50	63.20	-0.3	19,866	0.00%
2023/06/19	1	64.00	12	63.83	63.50	-11	19,802	-0.06%
2023/06/16	1	64.50	9	64.61	64.80	-8	19,725	-0.04%
2023/06/15	12	64.10	18	64.46	64.10	-6	19,599	-0.03%
2023/06/14	2.1	64.29	4	64.20	64.30	-1.9	19,652	-0.01%
2023/06/13	0	0.00	4	63.17	63.20	-4	20,100	-0.02%
2023/06/12	1.1	62.23	8.2	62.60	63.00	-7.1	21,149	-0.03%
2023/06/09	4	62.75	3	62.70	62.90	1	22,330	0.00%
2023/06/08	4.1	62.82	4	62.85	62.60	0.1	23,461	0.00%
2023/06/07	3	61.60	1	61.70	61.70	2	26,858	0.01%
2023/06/06	1	61.50	3	61.70	61.70	-2	27,226	-0.01%
2023/06/05	1	61.40	0	0.00	60.90	1	27,587	0.00%
2023/06/02	2	61.50	4	61.70	61.50	-2	27,811	-0.01%
2023/06/01	8.1	60.56	7	60.91	61.40	1.1	28,459	0.00%
2023/05/31	4	61.10	0	0.00	60.80	4	29,434	0.01%
2023/05/30	1	61.50	8	61.90	61.30	-7	29,898	-0.02%
2023/05/29	1	62.20	3.4	62.03	62.00	-2.4	30,085	-0.01%
2023/05/26	8.5	61.34	9	61.17	61.30	-0.5	30,598	0.00%
2023/05/25	4	61.35	0	0.00	61.10	4	31,159	0.01%
2023/05/24	2	61.85	0	0.00	61.90	2	31,696	0.01%
2023/05/23	8	61.83	1	62.00	61.70	7	32,291	0.02%
2023/05/22	3	61.93	33	61.29	62.10	-30	32,291	-0.09%
2023/05/19	3	61.20	18	61.23	61.30	-15	32,218	-0.05%
2023/05/18	1	61.00	6	61.33	61.30	-5	32,251	-0.02%
2023/05/17	4	61.20	8	61.31	61.20	-4	32,327	-0.01%
2023/05/16	2.2	61.00	0	0.00	60.90	2.2	32,444	0.01%
2023/05/15	16	60.79	28	60.35	61.20	-12	32,668	-0.04%
2023/05/12	2.1	60.22	0	0.00	60.20	2.1	32,769	0.01%
2023/05/11	10.1	60.72	0.2	60.40	60.10	9.9	32,791	0.03%
2023/05/10	4.2	60.45	8.1	61.32	61.60	-3.9	32,647	-0.01%
2023/05/09	2.1	60.70	3	60.83	60.30	-0.9	32,509	0.00%
2023/05/08	9	60.61	2	60.70	60.50	7	32,727	0.02%
2023/05/05	18	61.08	11	61.16	61.20	7	33,125	0.02%
2023/05/04	3	61.03	2	60.80	60.80	1	33,362	0.00%
2023/05/03	8	60.85	2	60.80	60.70	6	33,379	0.02%
2023/05/02	3	61.53	1	61.60	61.90	2	33,340	0.01%
2023/04/28	3	62.97	4	62.90	63.10	-1	33,450	0.00%
2023/04/27	6	61.77	2	61.80	61.70	4	33,449	0.01%
2023/04/26	17.2	62.56	8.1	62.43	62.40	9.2	33,449	0.03%
2023/04/25	10	64.35	12	64.33	63.70	-2	33,282	-0.01%
2023/04/24	3	64.77	1	64.90	64.70	2	33,348	0.01%
2023/04/21	18.2	65.33	6	65.33	64.90	12.2	33,497	0.04%
2023/04/20	5	66.74	6	66.80	66.40	-1	33,407	0.00%
2023/04/19	0	0.00	3	66.10	66.00	-3	33,575	-0.01%
2023/04/18	8.2	67.43	4	67.25	66.40	4.2	33,590	0.01%
2023/04/17	8.4	67.62	21	67.66	67.70	-12.7	33,504	-0.04%
2023/04/14	4	67.00	6	66.82	66.80	-2	33,500	-0.01%
2023/04/13	7	66.34	6.1	66.42	66.30	0.9	33,627	0.00%
2023/04/12	1	66.20	12.1	66.33	66.40	-11.1	33,872	-0.03%
2023/04/11	4	65.75	1	65.70	65.60	3	33,885	0.01%
2023/04/10	9	66.03	6	66.05	65.70	3	34,120	0.01%
2023/04/07	13	65.47	16	65.37	65.60	-3	34,136	-0.01%
2023/04/06	3	64.30	3	64.50	64.00	0	34,381	0.00%
2023/03/31	4	64.30	6	64.23	64.30	-2	34,969	-0.01%
2023/03/30	4	63.50	10	63.60	63.30	-6	37,128	-0.02%
2023/03/29	4	63.78	2	63.90	63.50	2	38,375	0.01%
2023/03/28	12.1	64.64	1	64.00	64.00	11.1	39,630	0.03%
2023/03/27	4	63.88	1	64.20	64.20	3	41,065	0.01%
2023/03/24	3	64.17	0	0.00	64.20	3	43,592	0.01%
2023/03/23	18	64.30	2	64.10	64.10	16	43,772	0.04%
2023/03/22	0.1	65.50	1	65.30	65.30	-0.9	43,827	0.00%
2023/03/21	6	65.47	0	65.50	65.10	6	44,274	0.01%
2023/03/20	9	65.78	9	65.90	65.80	0	44,251	0.00%
2023/03/17	19.1	65.29	104	65.25	65.40	-84.9	44,367	-0.19%	大賣/
2023/03/16	36.2	65.23	42	65.42	64.70	-5.8	44,186	-0.01%
2023/03/15	125.5	68.28	20	67.37	66.50	105.5	43,768	0.24%	大買/鉅額交易
2023/03/14	46.4	67.81	20	68.10	67.50	26.4	43,133	0.06%
2023/03/13	72.2	69.25	57	69.00	69.10	15.2	42,354	0.04%
2023/03/10	105.4	68.90	88.1	69.18	68.70	17.4	41,250	0.04%	大買/
2023/03/09	1	66.60	17	66.84	67.00	-16	38,207	-0.04%
2023/03/08	12	66.38	2	66.40	66.30	10	38,303	0.03%
2023/03/07	9	67.22	4	67.18	67.40	5	38,327	0.01%
2023/03/06	13	67.21	15	67.67	67.50	-2	38,351	-0.01%
2023/03/03	36	66.18	28	66.69	67.10	8	38,223	0.02%
2023/03/02	5	65.78	32	65.68	65.60	-27	37,646	-0.07%
2023/03/01	6	63.77	10	63.71	63.80	-4	37,249	-0.01%
2023/02/24	12	64.62	8	64.66	64.60	4	37,154	0.01%
2023/02/23	60	64.10	64	64.25	64.30	-4	36,786	-0.01%
2023/02/22	34	62.73	94.2	63.03	62.60	-60.2	36,541	-0.16%
2023/02/21	25	62.16	18	62.12	62.80	7	36,156	0.02%
2023/02/20	4	60.25	3	60.47	60.50	1	36,047	0.00%
2023/02/17	1	59.70	0	0.00	59.80	1	36,564	0.00%
2023/02/16	0	0.00	0	60.50	60.30	0	37,101	0.00%
2023/02/15	8	60.10	1	60.10	60.00	7	38,017	0.02%
2023/02/14	6.1	60.43	12	60.21	60.70	-5.9	38,376	-0.02%
2023/02/13	8.1	59.68	4	59.20	59.00	4.1	38,820	0.01%
2023/02/10	16	60.91	5.1	60.65	60.60	10.9	39,575	0.03%
2023/02/09	1	61.80	3	61.87	61.70	-2	39,863	-0.01%
2023/02/08	5.1	61.94	0	0.00	61.80	5.1	40,532	0.01%
2023/02/07	2	61.80	5	61.96	61.70	-3	40,938	-0.01%
2023/02/06	47.1	62.06	8.1	61.96	61.70	39	41,610	0.09%
2023/02/03	13	64.44	7	64.49	63.60	6	41,807	0.01%
2023/02/02	15	63.42	44	63.13	63.50	-29	41,682	-0.07%
2023/02/01	0.1	62.80	1	63.00	62.40	-1	41,946	0.00%
2023/01/31	0	62.00	7	62.16	62.50	-7	42,304	-0.02%
2023/01/30	48.1	61.37	2	61.65	61.30	46.1	42,519	0.11%
2023/01/17	1	62.00	12	61.98	62.00	-11	42,507	-0.03%
2023/01/16	8	61.11	0.3	61.40	61.10	7.7	42,923	0.02%
2023/01/13	13	62.32	4	61.98	61.90	9	42,948	0.02%
2023/01/12	10	62.39	2	62.70	62.00	8	43,652	0.02%
2023/01/11	3	63.30	0	0.00	63.20	3	43,990	0.01%
2023/01/10	3	63.24	15	63.70	62.90	-12	44,451	-0.03%
2023/01/09	20	62.92	6	63.47	63.30	14	45,826	0.03%
2023/01/06	11	63.64	0	0.00	63.60	11	46,392	0.02%
2023/01/05	4	63.88	3	63.80	63.70	1	46,811	0.00%
2023/01/04	4	63.83	3	63.80	63.50	1	47,306	0.00%
2023/01/03	14	64.95	4	64.90	64.60	10	47,512	0.02%
2022/12/30	8	65.44	11	65.71	65.50	-3	47,447	-0.01%
2022/12/29	5	64.46	4.2	64.63	64.80	0.8	47,766	0.00%
2022/12/28	8.1	64.62	10	64.51	63.90	-2	48,395	0.00%
2022/12/27	33	66.08	32	65.00	65.10	1	48,879	0.00%
2022/12/26	11	65.62	20	65.64	65.00	-9	49,611	-0.02%
2022/12/23	21	67.39	13	67.23	67.30	8	49,849	0.02%
2022/12/22	108	67.67	106	67.67	68.00	2	49,962	0.00%	大買/大賣/
2022/12/21	15	65.67	8	65.90	65.70	7	48,536	0.01%
2022/12/20	6	64.68	8	64.78	63.90	-2	48,045	0.00%
2022/12/19	13	65.52	4	65.73	64.30	9	48,056	0.02%
2022/12/16	71	63.54	74	64.24	65.30	-3	47,130	-0.01%
2022/12/15	2	62.60	21	62.85	62.80	-19	45,315	-0.04%
2022/12/14	14	61.98	9	62.02	62.00	5	46,068	0.01%
2022/12/13	3	63.00	22	63.40	63.20	-19	46,340	-0.04%
2022/12/12	2	61.80	0	0.00	61.80	2	46,966	0.00%
2022/12/09	1	62.60	4	62.42	62.80	-3	47,494	-0.01%
2022/12/08	1	61.00	0	0.00	61.00	1	47,928	0.00%
2022/12/07	14	61.54	2	60.75	60.90	12	48,316	0.02%
2022/12/06	9	62.46	0	0.00	61.70	9	48,303	0.02%
2022/12/05	14	64.22	9	64.27	63.80	5	48,689	0.01%
2022/12/02	10	65.07	3	65.10	64.80	7	49,137	0.01%
2022/12/01	11	66.35	4.3	67.21	65.40	6.7	49,641	0.01%
2022/11/30	2	65.25	5	65.36	66.10	-3	49,206	-0.01%
2022/11/29	12	65.17	20	64.53	65.10	-8	49,503	-0.02%
2022/11/28	16	64.08	12	64.47	63.50	4	50,617	0.01%
2022/11/25	41.3	65.41	31	65.26	64.90	10.3	50,539	0.02%
2022/11/24	3	63.50	2.2	63.85	64.60	0.8	50,633	0.00%
2022/11/23	11.2	62.49	15.1	62.63	62.50	-3.9	50,427	-0.01%
2022/11/21	4	61.93	9	61.71	61.40	-5	50,760	-0.01%
2022/11/18	4.1	63.58	0	0.00	63.00	4.1	50,662	0.01%
2022/11/17	2	64.95	2	64.70	64.80	0	50,562	0.00%
2022/11/16	1	65.60	3	64.93	64.60	-2	50,600	0.00%
2022/11/15	3	65.10	13	65.34	65.30	-10	50,611	-0.02%
2022/11/14	1	66.10	12.5	66.17	66.20	-11.5	50,242	-0.02%
2022/11/11	5	65.38	7.4	65.83	65.20	-2.4	49,814	0.00%
2022/11/10	1	63.34	10.3	63.44	64.30	-9.3	49,247	-0.02%
2022/11/09	3.3	63.86	1	64.58	64.50	2.2	49,377	0.00%
2022/11/08	0.2	64.10	4.2	63.93	63.40	-4	49,893	-0.01%
2022/11/07	3	62.60	11	62.28	62.30	-8	49,150	-0.02%
2022/11/04	6	60.27	7.5	60.86	61.20	-1.5	48,969	0.00%
2022/11/03	1.5	58.67	2	59.90	60.20	-0.5	48,969	0.00%
2022/11/02	4	60.82	5	60.85	59.80	-1	49,333	0.00%
2022/11/01	5	59.36	2	60.45	59.10	3	49,288	0.01%
2022/10/31	10	60.00	2	60.15	60.20	8	49,669	0.02%
2022/10/28	3	60.90	52	62.05	60.60	-49	49,591	-0.10%
2022/10/27	54	62.85	4.1	62.44	63.20	49.9	49,294	0.10%
2022/10/26	16	60.19	20	61.33	61.90	-4	49,355	-0.01%
2022/10/25	3	61.60	4	61.53	61.50	-1	49,192	0.00%
2022/10/24	3	62.83	4	62.85	62.10	-1	49,952	0.00%
2022/10/21	4	61.60	11	61.31	61.00	-7	49,859	-0.01%
2022/10/20	8	60.31	13	61.65	61.80	-5	49,937	-0.01%
2022/10/19	2	63.30	8	63.19	63.00	-6	49,334	-0.01%
2022/10/18	4	61.80	10	62.02	61.90	-6	49,242	-0.01%
2022/10/17	12.1	58.25	10	59.13	60.00	2.1	49,301	0.00%
2022/10/14	2	62.80	4.2	62.57	62.80	-2.2	48,372	0.00%
2022/10/13	11.1	60.58	16	60.94	59.30	-4.9	48,140	-0.01%
2022/10/12	15	63.46	18	62.16	61.60	-3	48,515	-0.01%
2022/10/11	40	64.62	40.1	63.80	63.70	-0.1	48,132	0.00%
2022/10/07	1	65.00	6	65.00	65.10	-5	48,274	-0.01%
2022/10/06	27.4	64.93	5	64.04	65.00	22.4	48,762	0.05%
2022/10/05	18	65.08	39	64.96	64.70	-21	48,742	-0.04%
2022/10/04	32.1	63.94	7	63.83	63.80	25.1	48,954	0.05%
2022/10/03	19	62.67	45	63.37	63.50	-26	48,972	-0.05%
2022/09/30	15	60.26	19.1	59.60	61.50	-4.1	49,276	-0.01%
2022/09/29	16	61.34	6	60.65	59.90	10	49,257	0.02%
2022/09/28	10	60.82	12	60.60	60.30	-2	49,185	0.00%
2022/09/27	9	62.81	17	63.08	63.80	-8	49,868	-0.02%
2022/09/26	26.1	63.13	610	61.62	61.60	-583.9	50,080	-1.17%	大賣/鉅額交易
2022/09/23	21	67.17	26	67.85	67.40	-5	50,087	-0.01%
2022/09/22	9.1	67.27	5	67.24	66.50	4.1	50,980	0.01%
2022/09/21	35	68.82	34	68.75	68.90	1	52,291	0.00%
2022/09/20	3	69.43	7	69.41	68.50	-4	53,657	-0.01%
2022/09/19	16	69.06	10	69.47	68.00	6	54,545	0.01%
2022/09/16	9.1	71.94	8.4	71.62	73.50	0.7	55,737	0.00%
2022/09/15	14.1	72.66	13.1	73.43	72.60	1	57,078	0.00%
2022/09/14	8.2	70.44	13	69.68	71.80	-4.8	58,063	-0.01%
2022/09/13	13	71.49	3	71.73	71.10	10	58,936	0.02%
2022/09/12	9.2	69.89	10	70.28	71.00	-0.8	60,447	0.00%
2022/09/08	19.1	68.14	15	67.95	67.80	4.1	60,618	0.01%
2022/09/07	5	69.00	9	69.01	69.60	-4	60,925	-0.01%
2022/09/06	11	71.79	11	70.50	70.60	0	60,618	0.00%
2022/09/05	6.1	71.26	7.5	70.87	70.80	-1.5	60,842	0.00%
2022/09/02	69.1	73.09	55	72.76	71.10	14.1	60,915	0.02%
2022/09/01	18.6	77.45	19	77.51	76.80	-0.4	59,901	0.00%
2022/08/31	10.1	78.14	12	77.98	78.90	-1.9	60,664	0.00%
2022/08/30	23	78.94	20	78.96	78.90	3	61,022	0.00%
2022/08/29	51.1	78.87	47	79.41	79.60	4.1	60,912	0.01%
2022/08/26	2	84.10	0	0.00	83.40	2	60,860	0.00%
2022/08/25	7	83.43	5	82.76	83.40	2	60,824	0.00%
2022/08/24	4.3	83.22	92	83.27	82.10	-87.7	61,032	-0.14%
2022/08/23	92	83.21	2	83.15	83.00	90	61,445	0.15%
2022/08/22	22	83.78	12	83.88	83.60	10	61,908	0.02%
2022/08/19	20	86.44	117	86.29	86.40	-97	62,006	-0.16%	大賣/
2022/08/18	7	86.49	5.1	86.86	86.50	1.9	62,392	0.00%
2022/08/17	11	86.71	19	86.93	86.40	-8	62,883	-0.01%
2022/08/16	27.4	86.53	18	86.50	86.00	9.4	63,549	0.01%
2022/08/15	27	88.47	19	87.83	87.50	8	65,024	0.01%
2022/08/12	14	91.11	13	91.25	91.10	1	64,330	0.00%
2022/08/11	4	91.55	2	92.20	91.00	2	64,799	0.00%
2022/08/10	11	92.13	9	92.34	91.10	2	64,739	0.00%
2022/08/09	27	92.41	15	92.59	93.30	12	64,922	0.02%
2022/08/08	15	89.73	14	90.14	91.10	1	65,189	0.00%
2022/08/05	43	90.43	64	89.58	90.50	-21	64,822	-0.03%
2022/08/04	38	86.22	36	86.88	87.50	2	64,639	0.00%
2022/08/03	23	87.51	21	87.00	87.00	2	64,774	0.00%
2022/08/02	42.3	87.44	52	87.63	87.50	-9.7	65,237	-0.01%
2022/08/01	26	89.76	25.7	89.77	90.00	0.4	65,706	0.00%
2022/07/29	11	89.45	35	89.60	89.60	-24	66,156	-0.04%
2022/07/28	22	86.73	11	86.88	86.50	11	66,003	0.02%
2022/07/27	2.1	87.31	16	87.70	88.20	-14	66,676	-0.02%
2022/07/26	6.2	86.15	5	86.90	86.70	1.2	66,726	0.00%
2022/07/25	39.2	87.10	0	0.00	86.90	39.2	67,735	0.06%
2022/07/22	18	89.24	32	89.32	89.50	-14	67,498	-0.02%
2022/07/21	12	88.03	9.3	88.22	88.30	2.7	67,386	0.00%
2022/07/20	26	87.60	13	86.54	86.60	13	67,091	0.02%
2022/07/19	17	87.64	10.5	87.58	87.80	6.5	67,290	0.01%
2022/07/18	46	86.27	45	85.85	85.60	1	67,138	0.00%
2022/07/15	53.5	85.97	40	86.43	86.00	13.5	67,442	0.02%
2022/07/14	24	86.88	20	85.62	87.50	4	67,226	0.01%
2022/07/13	15.1	84.79	14.1	85.32	83.90	1	66,766	0.00%
2022/07/12	30	83.08	17	82.34	82.10	13	66,490	0.02%
2022/07/11	25	87.18	57	87.76	88.20	-32	65,798	-0.05%
2022/07/08	672	86.37	119	86.24	86.50	553	65,521	0.84%	大買/大賣/鉅額交易
2022/07/07	88	82.39	54	82.23	83.20	34	64,780	0.05%
2022/07/06	41.3	81.61	39	81.85	80.30	2.3	64,637	0.00%
2022/07/05	58	80.81	62	80.75	82.10	-4	64,396	-0.01%
2022/07/04	22	77.55	15	77.87	78.20	7	63,460	0.01%
2022/07/01	43.1	79.78	49	81.06	77.80	-5.9	63,137	-0.01%
2022/06/30	43	82.85	45.8	83.38	82.30	-2.8	62,173	0.00%
2022/06/29	44.2	87.75	30	86.60	85.50	14.2	61,324	0.02%
2022/06/28	79.1	89.70	48.2	88.42	91.70	30.9	59,592	0.05%
2022/06/27	29	85.90	6.5	85.94	86.10	22.5	57,684	0.04%
2022/06/24	41.7	99.76	7	99.91	98.30	34.7	56,688	0.06%
2022/06/23	15.9	98.13	310.1	96.31	96.20	-294.2	55,115	-0.53%	大賣/鉅額交易
2022/06/22	33.1	103.21	39	106.79	101.00	-5.9	54,660	-0.01%
2022/06/21	15	110.78	5	111.10	109.50	10	53,484	0.02%
2022/06/20	14.2	113.02	26	111.81	111.50	-11.8	52,638	-0.02%
2022/06/17	6.1	118.75	8	117.25	119.50	-2	51,241	0.00%
2022/06/16	36.3	119.79	26	119.04	117.00	10.3	51,178	0.02%
2022/06/15	3	123.83	4	123.00	122.00	-1	51,700	0.00%
2022/06/14	24	122.06	16	121.72	123.50	8	54,011	0.01%
2022/06/13	29.1	121.55	0	0.00	120.50	29.1	58,139	0.05%
2022/06/10	17	125.12	16	126.19	126.00	1	62,125	0.00%
2022/06/09	21.3	126.79	13.1	126.62	126.50	8.2	64,603	0.01%
2022/06/08	14.3	129.74	58.3	129.18	130.00	-44	64,840	-0.07%
2022/06/07	22	127.86	13	127.04	127.00	9	65,936	0.01%
2022/06/06	0	0.00	18.1	127.78	126.50	-18.1	68,012	-0.03%
2022/06/02	11	126.50	7	126.21	126.50	4	70,608	0.01%
2022/06/01	13	126.04	2.1	126.74	126.00	10.9	74,008	0.01%
2022/05/31	9.2	124.88	9	124.67	124.50	0.2	78,382	0.00%
2022/05/30	6	127.25	18	128.31	127.00	-12	79,315	-0.02%
2022/05/27	21.1	127.38	20	127.05	128.00	1.1	79,731	0.00%
2022/05/26	7	127.36	17.1	126.68	125.50	-10.1	80,643	-0.01%
2022/05/25	19.2	126.40	9	126.50	127.00	10.2	81,062	0.01%
2022/05/24	7.2	126.67	48.5	126.88	125.00	-41.3	81,523	-0.05%
2022/05/23	37	125.01	44.1	125.12	127.00	-7.1	81,311	-0.01%
2022/05/20	5	117.90	3	117.67	117.50	2	80,820	0.00%
2022/05/19	16	113.22	5	113.30	115.00	11	81,893	0.01%
2022/05/18	8.1	117.69	5	117.50	117.50	3.1	82,686	0.00%
2022/05/17	15.3	117.36	72	118.34	116.50	-56.7	82,835	-0.07%
2022/05/16	17.1	119.50	7.1	119.51	119.00	10.1	82,318	0.01%
2022/05/13	16	123.47	15	123.63	123.50	1	81,633	0.00%
2022/05/12	82.1	122.58	18.7	121.72	121.00	63.4	82,357	0.08%
2022/05/11	5.2	124.64	9	125.00	124.00	-3.8	82,420	0.00%
2022/05/10	9	125.44	7	126.43	127.50	2	82,463	0.00%
2022/05/09	7.3	127.54	6	126.83	126.00	1.3	82,564	0.00%
2022/05/06	38	128.45	46	129.71	130.50	-8	83,956	-0.01%
2022/05/05	15	130.43	15.4	130.62	130.00	-0.4	84,000	0.00%
2022/05/04	25.1	130.02	27	130.02	130.00	-1.9	83,662	0.00%
2022/05/03	5	125.78	22	125.95	126.50	-17	83,182	-0.02%
2022/04/29	33	125.21	39.4	125.36	126.00	-6.4	83,396	-0.01%
2022/04/28	7	121.21	6	121.42	120.50	1	83,043	0.00%
2022/04/27	13	119.00	8	118.56	121.00	5	83,084	0.01%
2022/04/26	13.1	122.03	3	122.00	121.00	10.1	83,162	0.01%
2022/04/25	11.2	122.19	23	122.89	121.50	-11.8	83,168	-0.01%
2022/04/22	20	126.23	10.1	126.16	126.50	9.9	82,614	0.01%
2022/04/21	14.1	126.35	18.1	125.39	125.00	-4	82,619	0.00%
2022/04/20	4.2	124.14	22	124.20	123.50	-17.8	82,611	-0.02%
2022/04/19	5.1	123.40	7	123.79	123.00	-1.9	82,899	0.00%
2022/04/18	14.1	121.32	0.1	121.50	121.00	14	83,044	0.02%
2022/04/15	2.3	122.86	7	123.93	124.00	-4.7	83,260	-0.01%
2022/04/14	18	123.17	5.1	125.00	122.00	12.9	83,333	0.02%
2022/04/13	11.1	123.82	13.1	123.58	124.50	-2.1	83,224	0.00%
2022/04/12	11.4	120.47	4	120.38	120.00	7.4	83,001	0.01%
2022/04/11	7.1	122.15	4	123.25	121.50	3.1	82,677	0.00%
2022/04/08	12.1	122.67	19	123.58	124.00	-6.9	83,699	-0.01%
2022/04/07	15	120.60	4.1	119.02	119.00	10.9	84,236	0.01%
2022/04/06	15	123.53	4	123.75	123.50	11	83,973	0.01%
2022/04/01	9.2	125.95	33	125.47	126.50	-23.8	84,317	-0.03%
2022/03/31	23	124.22	7	123.64	124.50	16	83,818	0.02%
2022/03/30	17	125.00	10	124.80	124.00	7	83,671	0.01%
2022/03/29	9	124.33	7	124.43	123.50	2	83,578	0.00%
2022/03/28	11.2	120.80	5	120.99	122.50	6.1	83,389	0.01%
2022/03/25	32.3	123.39	15	123.60	122.00	17.3	83,417	0.02%
2022/03/24	7.2	128.65	8	128.69	128.00	-0.8	82,453	0.00%
2022/03/23	5	130.80	12	130.58	130.50	-7	82,569	-0.01%
2022/03/22	16	130.87	3	129.67	129.50	13	82,630	0.02%
2022/03/21	16.3	131.32	16	130.75	131.50	0.3	83,027	0.00%
2022/03/18	23.6	130.14	19	130.21	130.00	4.6	83,743	0.01%
2022/03/17	36	131.75	25.2	130.67	133.00	10.9	83,304	0.01%
2022/03/16	63.5	130.05	123.1	129.49	127.00	-59.6	81,632	-0.07%	大賣/
2022/03/15	83.2	133.07	65.1	132.58	130.00	18.1	77,870	0.02%
2022/03/14	30	130.62	41	131.16	132.50	-11	75,063	-0.01%
2022/03/11	8	125.06	14	125.43	125.50	-6	74,144	-0.01%
2022/03/10	57	127.26	39.1	126.14	124.00	18	74,720	0.02%
2022/03/09	53	122.97	11.1	122.33	125.50	42	74,426	0.06%
2022/03/08	52	121.43	89	118.59	118.00	-37	75,309	-0.05%
2022/03/07	28.1	129.72	47.1	130.49	125.50	-19	73,027	-0.03%
2022/03/04	74.1	131.41	108	133.08	133.00	-34	70,755	-0.05%	大賣/
2022/03/03	30.5	123.82	42.7	124.43	125.00	-12.2	67,329	-0.02%
2022/03/02	13	120.69	24.3	120.34	120.50	-11.3	67,365	-0.02%
2022/03/01	9	120.00	14.1	119.82	120.50	-5.1	67,492	-0.01%
2022/02/25	22	115.57	6.1	115.75	115.50	15.9	66,518	0.02%
2022/02/24	22	114.45	12	113.42	112.50	10	66,509	0.02%
2022/02/23	17.1	115.39	15.4	115.80	116.00	1.8	66,667	0.00%
2022/02/22	21.1	113.78	15	114.40	113.50	6.1	66,784	0.01%
2022/02/21	20	118.78	22	119.57	119.50	-2	66,056	0.00%
2022/02/18	11	115.91	23	116.11	116.50	-12	65,633	-0.02%
2022/02/17	3	113.17	9.1	112.44	112.00	-6.1	65,389	-0.01%
2022/02/16	1	113.00	9	112.67	112.50	-8	65,849	-0.01%
2022/02/15	2	111.50	1	111.00	111.00	1	67,216	0.00%
2022/02/14	40	113.06	29	113.21	110.50	11	69,698	0.02%
2022/02/11	5	112.60	5.1	113.19	112.00	-0.1	70,922	0.00%
2022/02/10	3.1	114.26	16	113.03	114.00	-12.9	73,391	-0.02%
2022/02/09	11	113.64	6	112.42	112.00	5	75,972	0.01%
2022/02/08	26.1	112.96	21	112.17	112.50	5.1	76,404	0.01%
2022/02/07	8.2	101.20	13	102.58	108.00	-4.8	75,977	-0.01%
2022/01/26	14.1	98.86	7	98.52	98.60	7.1	77,797	0.01%
2022/01/25	10.2	97.31	3	98.37	95.10	7.2	78,903	0.01%
2022/01/24	15.2	98.36	7	99.24	99.90	8.2	79,863	0.01%
2022/01/21	3.3	100.09	14.3	99.91	99.00	-11	81,531	-0.01%
2022/01/20	5	104.80	5	105.00	104.00	0	81,873	0.00%
2022/01/19	4.5	105.12	2.1	104.98	104.00	2.4	82,182	0.00%
2022/01/18	11	105.73	5.1	105.71	106.50	5.9	82,578	0.01%
2022/01/17	7	105.43	3	105.17	105.50	4	84,025	0.00%
2022/01/14	7	105.14	11	104.64	107.50	-4	85,320	0.00%
2022/01/13	8.4	107.35	2	107.00	105.00	6.4	85,258	0.01%
2022/01/12	19	109.79	29	109.69	108.00	-10	85,586	-0.01%
2022/01/11	15	112.33	19	112.37	112.00	-4	86,061	0.00%
2022/01/10	8	110.19	18	110.92	111.50	-10	88,288	-0.01%
2022/01/07	7	113.86	9	113.28	113.50	-2	88,943	0.00%
2022/01/06	8	115.50	12	114.75	114.50	-4	90,871	0.00%
2022/01/05	9	115.83	8	115.13	115.00	1	92,607	0.00%
2022/01/04	18	115.28	16	114.47	115.50	2	94,435	0.00%
2022/01/03	7.4	116.83	13	114.85	114.50	-5.6	95,492	-0.01%
2021/12/30	57.1	121.53	25.3	121.50	121.00	31.8	96,085	0.03%
2021/12/29	14.5	125.45	13.2	125.23	124.50	1.4	96,956	0.00%
2021/12/28	14.1	125.64	10	125.30	125.00	4.1	99,686	0.00%
2021/12/27	5	123.00	6	123.08	122.50	-1	102,126	0.00%
2021/12/24	6	123.33	2	124.00	122.50	4	104,474	0.00%
2021/12/23	2.2	123.23	2	124.50	122.50	0.2	104,848	0.00%
2021/12/22	4	124.75	2	125.50	124.00	2	105,445	0.00%
2021/12/21	3	124.82	16	124.66	125.50	-13	106,154	-0.01%
2021/12/20	13	122.62	3	121.50	122.00	10	106,601	0.01%
2021/12/17	4	124.75	14	124.75	123.50	-10	107,404	-0.01%
2021/12/16	67	123.90	66	123.01	122.00	1	107,424	0.00%
2021/12/15	10	121.55	2	120.75	122.50	8	107,772	0.01%
2021/12/14	21	122.50	9.2	126.09	120.00	11.8	108,598	0.01%
2021/12/13	8	127.63	8.1	127.94	127.50	-0.1	107,638	0.00%
2021/12/10	24	124.81	10	125.00	124.00	14	107,904	0.01%
2021/12/09	319	126.47	308.2	127.99	128.50	10.8	108,286	0.01%	大買/大賣/
2021/12/08	327.3	127.60	317.2	130.36	127.00	10	108,570	0.01%	大買/大賣/
2021/12/07	34	127.06	33	127.48	126.50	1	108,326	0.00%
2021/12/06	24	125.98	30.7	125.96	125.50	-6.7	107,348	-0.01%
2021/12/03	43	122.40	73	122.59	121.00	-30	107,425	-0.03%
2021/12/02	169.6	122.92	69.2	121.39	122.00	100.4	108,920	0.09%	大買/
2021/12/01	8.1	115.92	14	115.04	115.00	-5.9	108,146	-0.01%
2021/11/30	9	113.72	10.2	114.44	115.50	-1.2	109,446	0.00%
2021/11/29	23.3	111.53	21	111.07	110.00	2.3	110,108	0.00%
2021/11/26	32.5	112.76	13	109.19	108.50	19.5	111,251	0.02%
2021/11/25	7	114.64	24	114.04	114.50	-17	111,468	-0.02%
2021/11/24	5	111.40	1	110.50	111.00	4	111,235	0.00%
2021/11/23	9	112.44	4.1	111.38	111.00	5	112,812	0.00%
2021/11/22	6	110.17	20	110.83	110.50	-14	114,198	-0.01%
2021/11/19	0	0.00	8	107.75	107.50	-8	114,975	-0.01%
2021/11/18	13.1	108.58	4	110.00	109.50	9.1	117,677	0.01%
2021/11/17	17	108.44	10	107.85	107.50	7	121,270	0.01%
2021/11/16	6	107.92	17	108.18	110.00	-11	123,103	-0.01%
2021/11/15	11.1	106.15	15	107.30	105.00	-3.9	127,419	0.00%
2021/11/12	24	108.10	31	107.35	106.50	-7	131,716	-0.01%
2021/11/11	124.6	110.60	44.1	110.63	106.00	80.5	132,977	0.06%	大買/
2021/11/10	53.3	117.82	48	116.75	115.00	5.3	135,003	0.00%
2021/11/09	283.1	117.73	266.6	117.56	116.00	16.5	140,209	0.01%	大買/大賣/
2021/11/08	258	109.63	64	112.41	118.00	194	142,061	0.14%	大買/鉅額交易
2021/11/05	21	106.71	17	106.74	107.50	4	139,337	0.00%
2021/11/04	45	110.66	49	109.66	106.00	-4	138,354	0.00%
2021/11/03	39	107.58	45.7	107.46	108.50	-6.7	136,510	0.00%
2021/11/02	31.7	101.20	30.5	101.51	101.50	1.2	134,128	0.00%
2021/11/01	11.1	98.41	30	99.24	98.00	-18.9	132,545	-0.01%
2021/10/29	98	96.68	113.2	95.77	96.50	-15.2	131,175	-0.01%	大賣/
2021/10/28	23	91.60	118	91.25	90.60	-95	129,241	-0.07%	大賣/
2021/10/27	12	89.47	22	89.53	89.30	-10	128,450	-0.01%
2021/10/26	26	90.07	30.5	90.36	90.40	-4.5	128,539	0.00%
2021/10/25	24	87.29	60.3	87.86	89.50	-36.3	128,190	-0.03%
2021/10/22	84	87.11	92.1	85.68	85.10	-8.1	134,285	-0.01%
2021/10/21	161	89.68	59.1	90.22	89.30	101.9	138,034	0.07%	大買/鉅額交易
2021/10/20	59	89.60	66	89.27	88.30	-7	141,419	0.00%
2021/10/19	55.1	89.46	47.1	89.19	88.00	8	147,572	0.01%
2021/10/18	250	85.19	256.1	87.18	89.00	-6.1	153,817	0.00%	大買/大賣/
2021/10/15	45.1	92.72	17	92.71	92.30	28.1	158,915	0.02%
2021/10/14	42.3	91.19	361.1	90.63	92.40	-318.8	165,462	-0.19%	大賣/鉅額交易
2021/10/13	318	89.31	29.2	90.43	88.50	288.8	169,792	0.17%	大買/鉅額交易
2021/10/12	36.3	90.37	46.2	89.26	87.40	-9.9	178,274	-0.01%
2021/10/08	44.1	97.32	83	97.11	96.80	-38.9	182,954	-0.02%
2021/10/07	64.3	98.30	81	97.88	98.50	-16.7	193,894	-0.01%
2021/10/06	64	95.73	79	94.05	92.50	-15	200,591	-0.01%
2021/10/05	113.4	96.12	89.1	95.71	98.20	24.2	207,184	0.01%	大買/
2021/10/04	73	100.83	351.3	98.06	97.20	-278.3	213,430	-0.13%	大賣/鉅額交易
2021/10/01	80.2	110.82	114.1	109.69	108.00	-33.9	221,206	-0.02%	大賣/
2021/09/30	17.4	118.52	10	118.80	119.50	7.4	228,637	0.00%
2021/09/29	23	117.00	5	116.50	116.50	18	234,860	0.01%
2021/09/28	16	120.13	0	0.00	119.00	16	235,128	0.01%
2021/09/27	23	125.83	17.1	127.76	124.50	5.9	235,404	0.00%
2021/09/24	26.1	125.61	48	125.93	126.50	-21.9	235,906	-0.01%
2021/09/23	11	121.91	20.1	122.32	121.50	-9.1	235,844	0.00%
2021/09/22	17.1	119.64	13	119.65	119.50	4.1	236,684	0.00%
2021/09/17	18	122.03	53.1	122.07	123.00	-35.1	237,068	-0.01%
2021/09/16	34.5	118.69	10	119.40	118.00	24.5	236,470	0.01%
2021/09/15	28	117.91	51	119.80	121.50	-23	236,838	-0.01%
2021/09/14	30.2	119.34	13	120.88	117.50	17.2	237,316	0.01%
2021/09/13	27	126.85	53	126.69	124.50	-26	237,488	-0.01%
2021/09/10	27	121.91	17	123.97	125.50	10	246,873	0.00%
2021/09/09	8	120.31	5.2	121.31	121.50	2.8	257,351	0.00%
2021/09/08	16.1	120.10	33.1	119.89	122.00	-17	263,381	-0.01%
2021/09/07	53.2	120.65	54	119.70	120.50	-0.8	272,442	0.00%
2021/09/06	32.2	116.60	32	115.88	113.00	0.2	276,298	0.00%
2021/09/03	31.2	121.33	33	121.50	120.50	-1.8	281,059	0.00%
2021/09/02	25	125.40	13	125.85	126.00	12	284,216	0.00%
2021/09/01	33.4	128.35	21	128.29	125.00	12.4	287,620	0.00%
2021/08/31	69	133.43	40	133.76	133.50	29	289,436	0.01%
2021/08/30	9	137.67	11	138.05	136.00	-2	296,177	0.00%
2021/08/27	44	137.48	41.1	136.99	137.00	2.9	301,757	0.00%
2021/08/26	26	137.23	30.2	138.07	140.00	-4.2	307,355	0.00%
2021/08/25	69	136.66	47	135.98	138.50	22	313,162	0.01%
2021/08/24	71.2	138.77	53.1	139.06	134.50	18.2	317,742	0.01%
2021/08/23	83.1	139.84	164.8	139.73	139.50	-81.8	322,119	-0.03%	大賣/
2021/08/20	86	129.15	50	128.98	130.50	36	325,644	0.01%
2021/08/19	171.6	132.93	105	130.98	126.50	66.6	335,133	0.02%	大買/大賣/
2021/08/18	98	128.70	109.3	130.81	136.50	-11.3	341,307	0.00%	大賣/
2021/08/17	52.1	127.54	68.2	127.69	124.50	-16.1	345,747	0.00%
2021/08/16	93.3	129.84	67	131.63	126.00	26.3	353,207	0.01%
2021/08/13	97.4	135.76	184	135.00	133.00	-86.6	356,926	-0.02%	大賣/
2021/08/12	93.1	126.98	106.1	127.63	133.50	-13.1	361,288	0.00%	大賣/
2021/08/11	7	122.71	2	117.00	125.00	5	362,298	0.00%
2021/08/10	10	128.90	5	127.70	130.00	5	366,350	0.00%
2021/08/09	13	133.62	0	0.00	132.50	13	375,355	0.00%
2021/08/06	5.1	131.18	13	131.62	131.00	-7.9	385,819	0.00%
2021/08/05	1	128.50	1	125.50	125.50	0	394,945	0.00%
2021/08/04	9	129.56	4	129.25	129.00	5	400,626	0.00%
2021/08/03	0	0.00	8	126.63	126.00	-8	409,286	0.00%
2021/08/02	5	116.40	3	116.00	120.00	2	416,150	0.00%
2021/07/30	25.1	130.57	1.1	134.33	117.00	24	423,521	0.01%
2021/07/29	9.2	126.80	19.2	126.32	129.50	-10	430,617	0.00%
2021/07/28	187.1	116.31	234.3	115.58	118.00	-47.1	438,242	-0.01%	大買/大賣/
2021/07/27	125	125.99	119.4	127.49	122.50	5.6	443,452	0.00%	大買/大賣/
2021/07/26	121.1	142.92	84.3	141.14	136.00	36.8	443,188	0.01%	大買/
2021/07/23	183.5	143.38	259	142.11	145.50	-75.5	444,634	-0.02%	大買/大賣/
2021/07/22	161.4	142.51	194	141.97	140.50	-32.5	444,272	-0.01%	大買/大賣/
2021/07/21	515.7	162.45	113.6	160.06	153.50	402.1	443,347	0.09%	大買/大賣/鉅額交易
2021/07/20	333.3	174.83	229.3	176.55	170.50	104	438,485	0.02%	大買/大賣/鉅額交易
2021/07/19	111.4	192.58	132.1	192.76	188.00	-20.8	437,498	0.00%	大買/大賣/
2021/07/16	222.8	188.96	132.4	188.44	188.00	90.4	431,890	0.02%	大買/大賣/
2021/07/15	121.2	173.05	130.2	172.37	179.00	-9	421,928	0.00%	大買/大賣/
2021/07/14	398.6	172.15	443.1	169.53	163.00	-44.5	415,579	-0.01%	大買/大賣/
2021/07/13	178.9	188.50	256.9	191.01	176.00	-78	404,074	-0.02%	大買/大賣/
2021/07/12	308.3	200.02	283	200.77	195.50	25.3	395,926	0.01%	大買/大賣/
2021/07/09	245.9	206.71	257.7	207.63	195.50	-11.8	387,845	0.00%	大買/大賣/
2021/07/08	297.6	212.09	366	207.23	216.50	-68.5	379,248	-0.02%	大買/大賣/
2021/07/07	210	217.99	183	218.70	210.00	27	368,918	0.01%	大買/大賣/
2021/07/06	72.5	209.24	87.4	212.47	216.50	-14.9	359,596	0.00%
2021/07/05	27.7	188.32	13.8	188.96	197.00	13.9	353,712	0.00%
2021/07/02	28.8	191.92	33.2	191.14	191.00	-4.4	356,844	0.00%
2021/07/01	29.7	191.39	26.6	193.33	196.00	3.1	356,879	0.00%
2021/06/30	34.9	177.81	80.1	177.15	182.50	-45.1	356,519	-0.01%
2021/06/29	55	165.66	166.2	168.23	166.00	-111.2	356,354	-0.03%	大賣/鉅額交易
2021/06/28	17.4	163.64	27.2	160.68	166.00	-9.9	356,036	0.00%
2021/06/25	20.3	151.33	50	151.09	151.00	-29.7	355,308	-0.01%
2021/06/24	45.7	146.70	39	142.50	149.00	6.7	355,062	0.00%
2021/06/23	58.9	143.37	35.2	143.97	139.50	23.7	354,532	0.01%
2021/06/22	39.2	158.15	92.2	157.21	154.50	-53	353,074	-0.02%
2021/06/21	260.4	157.85	254.2	158.28	158.50	6.2	352,224	0.00%	大買/大賣/
2021/06/18	375.3	146.48	264.3	145.57	149.50	111	343,265	0.03%	大買/大賣/鉅額交易
2021/06/17	195.2	132.33	149.1	131.10	140.50	46.1	335,123	0.01%	大買/大賣/
2021/06/16	414.4	135.66	316.1	135.25	130.00	98.3	333,803	0.03%	大買/大賣/
2021/06/15	208	124.02	178.4	123.69	127.50	29.6	325,696	0.01%	大買/大賣/
2021/06/11	190.3	116.72	168.1	115.36	116.00	22.2	322,158	0.01%	大買/大賣/
2021/06/09	119.1	114.40	94.4	114.41	113.00	24.7	317,997	0.01%	大買/
2021/06/08	61.3	110.81	97	111.42	114.50	-35.7	317,367	-0.01%
2021/06/07	172.1	110.59	181.1	110.78	107.00	-9	316,138	0.00%	大買/大賣/
2021/06/04	131	115.74	109.1	116.16	115.50	22	310,473	0.01%	大買/大賣/
2021/06/03	192.3	114.78	200.6	113.86	112.50	-8.4	305,815	0.00%	大買/大賣/
2021/06/02	229.1	114.91	192.3	114.38	111.00	36.8	300,491	0.01%	大買/大賣/
2021/06/01	162.1	107.06	167.2	106.87	112.50	-5.1	294,111	0.00%	大買/大賣/
2021/05/31	300.9	110.22	159.2	108.98	102.50	141.7	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	237.1	107.82	381.2	105.73	108.00	-144.1	284,171	-0.05%	大買/大賣/鉅額交易
2021/05/27	276.5	102.29	283.4	101.54	103.00	-7	282,340	0.00%	大買/大賣/
2021/05/26	277.3	95.96	222	94.97	98.80	55.3	273,176	0.02%	大買/大賣/
2021/05/25	126.9	90.48	152.2	91.32	91.00	-25.3	264,602	-0.01%	大買/大賣/
2021/05/24	302.7	95.10	277	94.29	93.10	25.7	258,762	0.01%	大買/大賣/
2021/05/21	353.1	88.66	206.2	89.75	91.80	146.8	254,732	0.06%	大買/大賣/鉅額交易
2021/05/20	283	84.24	217	83.91	83.50	66	249,501	0.03%	大買/大賣/
2021/05/19	116.3	78.74	94.3	78.70	80.50	22	240,679	0.01%	大買/
2021/05/18	67.2	71.55	123	71.98	73.20	-55.8	240,357	-0.02%	大賣/
2021/05/17	170.2	70.39	229.1	70.11	66.60	-58.9	239,398	-0.02%	大買/大賣/
2021/05/14	171.2	76.26	360.3	76.03	74.00	-189.1	231,834	-0.08%	大買/大賣/鉅額交易
2021/05/13	142	81.27	209.3	80.86	79.20	-67.3	223,617	-0.03%	大買/大賣/
2021/05/12	91.2	90.91	123.2	92.55	87.90	-32	219,837	-0.01%	大賣/
2021/05/11	168.2	100.31	145.1	98.89	97.60	23.1	217,333	0.01%	大買/大賣/
2021/05/10	93.7	98.31	141	98.41	100.50	-47.4	211,021	-0.02%	大賣/
2021/05/07	162.4	87.78	116.5	87.40	91.50	45.9	205,669	0.02%	大買/大賣/
2021/05/06	93	87.75	167.6	87.97	84.30	-74.6	199,980	-0.04%	大賣/
2021/05/05	182	84.73	107	83.26	87.00	75	194,188	0.04%	大買/大賣/
2021/05/04	262	86.68	227	83.28	80.00	35	188,143	0.02%	大買/大賣/
2021/05/03	86.2	87.03	168.6	87.11	87.70	-82.4	178,164	-0.05%	大賣/
2021/04/29	143	77.24	94.1	75.78	79.80	49	176,200	0.03%	大買/
2021/04/28	125	75.08	99	74.97	75.00	26	175,065	0.01%	大買/
2021/04/27	103.6	70.62	134	71.41	72.00	-30.4	173,347	-0.02%	大買/大賣/
2021/04/26	32	64.55	38	65.94	66.40	-6	173,132	0.00%
2021/04/23	56	59.33	86.3	58.72	60.40	-30.3	171,013	-0.02%
2021/04/22	44	60.30	14.1	65.68	59.60	29.9	164,496	0.02%
2021/04/21	12.5	61.73	11.5	61.67	62.70	1	164,016	0.00%
2021/04/20	3.5	54.20	22	55.22	57.00	-18.5	164,103	-0.01%
2021/04/19	14	54.71	11	55.08	55.00	3	164,405	0.00%
2021/04/16	27	49.25	22.1	47.64	50.60	4.9	164,100	0.00%
2021/04/15	22	46.75	17	46.57	46.70	5	164,510	0.00%
2021/04/14	35.1	43.98	7	45.33	45.50	28.1	164,583	0.02%
2021/04/13	37	46.83	1	46.00	44.80	36	164,633	0.02%
2021/04/12	9	45.73	8	45.56	46.10	1	164,629	0.00%
2021/04/09	17	42.20	102	42.30	42.75	-85	165,508	-0.05%	大賣/
2021/04/08	224.2	46.84	41	46.39	46.20	183.2	166,041	0.11%	大買/鉅額交易
2021/04/07	40	46.89	42	46.29	46.35	-2	163,315	0.00%
2021/04/06	125	42.79	17	43.31	44.15	108	167,064	0.06%	大買/鉅額交易
2021/04/01	18	39.84	41	39.37	40.15	-23	166,929	-0.01%
2021/03/31	37	37.55	60	37.24	37.70	-23	168,610	-0.01%
2021/03/30	20	34.78	1.7	35.21	35.40	18.3	170,852	0.01%
2021/03/29	14	35.34	3	35.10	35.25	11	173,799	0.01%
2021/03/26	10	33.03	9	33.42	34.00	1	177,613	0.00%
2021/03/25	91	32.92	45	32.71	32.50	46	180,526	0.03%
2021/03/24	36	33.32	12	33.46	33.80	24	183,190	0.01%
2021/03/23	34	34.34	339	33.66	33.50	-305	183,605	-0.17%	大賣/鉅額交易
2021/03/22	78	35.73	50.5	35.65	35.85	27.5	183,839	0.01%
2021/03/19	177	32.52	216	32.55	32.60	-39	183,461	-0.02%	大買/大賣/
2021/03/18	257	31.73	208	31.82	31.90	49	179,519	0.03%	大買/大賣/
2021/03/17	114	30.93	62.2	31.14	31.30	51.8	178,101	0.03%	大買/
2021/03/16	59	30.47	49	30.57	30.05	10	175,723	0.01%
2021/03/15	214	30.18	185.2	30.49	31.30	28.8	173,929	0.02%	大買/大賣/
2021/03/12	193.5	29.52	149.5	29.38	29.15	44	171,598	0.03%	大買/大賣/
2021/03/11	18	28.66	75	28.77	28.10	-57	167,339	-0.03%
2021/03/10	35	28.13	24	28.10	28.00	11	164,597	0.01%
2021/03/09	120	27.07	29.2	27.37	27.60	90.8	162,088	0.06%	大買/
2021/03/08	29	27.06	48	26.96	26.80	-19	160,756	-0.01%
2021/03/05	221.2	26.38	192	26.47	26.05	29.2	159,337	0.02%	大買/大賣/
2021/03/04	24	26.84	6	26.97	26.60	18	158,383	0.01%
2021/03/03	64	27.09	61	27.17	27.60	3	157,418	0.00%
2021/03/02	86	28.27	95	28.79	27.10	-9	155,628	-0.01%
2021/02/26	50	28.71	29	28.37	29.00	21	151,002	0.01%
2021/02/25	49	28.56	70.4	28.77	28.50	-21.4	148,592	-0.01%
2021/02/24	53	28.75	73	28.70	27.90	-20	146,173	-0.01%
2021/02/23	168	28.96	136	29.14	28.25	32	142,744	0.02%	大買/大賣/
2021/02/22	22	27.81	43	28.06	28.15	-21	136,924	-0.02%
2021/02/19	40	25.57	56	25.18	25.60	-16	134,800	-0.01%
2021/02/18	229	25.01	192	25.30	25.55	37	132,533	0.03%	大買/大賣/
2021/02/17	18	22.69	29	22.40	23.65	-11	127,312	-0.01%
2021/02/05	35	21.69	18	21.99	21.50	17	124,684	0.01%
2021/02/04	50	21.81	27	21.78	21.95	23	124,262	0.02%
2021/02/03	52	21.77	43	21.67	21.60	9	123,587	0.01%
2021/02/02	47	20.09	47	19.90	20.95	0	119,774	0.00%
2021/02/01	22	19.22	29	19.48	19.05	-7	118,145	-0.01%
2021/01/29	18	20.16	11	20.15	19.75	7	116,569	0.01%
2021/01/28	29	20.81	17	21.28	20.70	12	115,488	0.01%
2021/01/27	46	21.07	65	21.46	20.80	-19	114,260	-0.02%
2021/01/26	33	22.29	42	22.60	21.60	-9	112,583	-0.01%
2021/01/25	69	23.22	25	23.57	23.00	44	110,642	0.04%
2021/01/22	50	21.88	104	21.18	22.60	-54	108,188	-0.05%	大賣/
2021/01/21	142	21.17	75	20.97	20.85	67	105,576	0.06%	大買/
2021/01/20	87	20.24	106.1	20.64	20.20	-19.1	101,734	-0.02%	大賣/
2021/01/19	129	24.33	120	23.50	21.85	9	97,764	0.01%	大買/大賣/
2021/01/18	4	23.08	40.7	22.08	23.80	-36.7	93,141	-0.04%
2021/01/15	5	24.00	0	0.00	23.35	5	92,675	0.01%
2021/01/14	22	25.15	1	26.40	25.90	21	92,322	0.02%
2021/01/13	13	24.42	240.3	24.50	24.00	-227.3	91,662	-0.25%	大賣/鉅額交易
2021/01/12	39	25.70	0	0.00	25.70	39	90,925	0.04%
2021/01/11	3	28.20	8	28.29	28.55	-5	90,036	-0.01%
2021/01/08	12	27.19	159	26.03	27.30	-147	89,573	-0.16%	大賣/鉅額交易
2021/01/07	4	25.95	32	25.95	25.95	-28	88,545	-0.03%
2021/01/06	34	30.52	19	30.68	28.80	15	87,849	0.02%
2021/01/05	10.7	31.24	16	31.47	32.00	-5.4	87,095	-0.01%
2021/01/04	59	31.28	26	31.98	32.15	33	86,404	0.04%
2020/12/31	16	27.98	13	28.52	29.25	3	84,864	0.00%
2020/12/30	19	27.37	40	26.12	27.50	-21	83,413	-0.03%
2020/12/29	110.4	27.80	50.3	27.59	27.90	60.1	81,779	0.07%	大買/
2020/12/28	8	24.97	10	25.28	25.40	-2	76,844	0.00%
2020/12/25	12	22.96	32.1	22.95	23.10	-20.1	75,571	-0.03%
2020/12/24	82	20.23	62.9	20.40	21.00	19.1	72,724	0.03%
2020/12/23	353	18.71	123	19.37	20.40	230	69,285	0.33%	大買/大賣/鉅額交易
2020/12/22	156	19.14	95	19.16	18.55	61	65,900	0.09%	大買/
2020/12/21	214	17.93	53.1	18.57	18.95	160.9	61,267	0.26%	大買/鉅額交易
2020/12/18	13	16.43	16	16.69	17.25	-3	57,813	-0.01%
2020/12/17	11	15.64	1	15.65	15.70	10	54,615	0.02%
2020/12/16	26	15.70	19	15.64	15.85	7	53,429	0.01%
2020/12/15	79	15.68	14	15.61	15.55	65	51,443	0.13%
2020/12/14	3	14.22	4	14.78	15.05	-1	47,680	0.00%
2020/12/11	35	13.89	13	13.62	13.70	22	45,914	0.05%
2020/12/10	11	14.70	13	14.34	14.35	-2	44,395	0.00%
2020/12/09	19	14.28	50	14.16	14.40	-31	43,318	-0.07%
2020/12/08	61	13.95	11	13.64	14.05	50	41,790	0.12%
2020/12/04	3	12.75	6	12.75	12.85	-3	39,614	-0.01%
2020/12/03	20	12.88	313	12.80	12.75	-293	39,836	-0.74%	大賣/鉅額交易
2020/12/02	113	12.97	3	13.00	12.90	110	39,983	0.28%	大買/鉅額交易
2020/12/01	210	13.04	113.1	12.76	13.05	96.9	39,773	0.24%	大買/大賣/
2020/11/30	35	13.47	37	13.54	13.25	-2	39,186	-0.01%
2020/11/27	1	13.45	0	0.00	13.60	1	38,799	0.00%
2020/11/26	25	13.84	144	13.53	13.55	-119	39,024	-0.30%	大賣/鉅額交易
2020/11/25	44	13.31	34	13.61	13.60	10	37,940	0.03%
2020/11/24	36	13.14	0	0.00	13.05	36	36,503	0.10%
2020/11/23	110	13.09	2	13.00	13.00	108	36,077	0.30%	大買/鉅額交易
2020/11/20	0	0.00	38	12.78	12.80	-38	36,061	-0.11%
2020/11/19	37	12.88	32	12.75	12.75	5	35,891	0.01%
2020/11/18	179	12.74	1	13.00	13.00	178	35,285	0.50%	大買/鉅額交易
2020/11/17	4	12.45	49	12.52	12.50	-45	34,088	-0.13%
2020/11/16	34	12.42	21	12.55	12.50	13	33,507	0.04%
2020/11/13	21	12.54	25	12.66	12.50	-4	32,987	-0.01%
2020/11/12	26	12.65	10	12.61	12.35	16	32,192	0.05%
2020/11/11	2	12.98	75.8	13.01	13.55	-73.8	31,069	-0.24%
2020/11/10	29	13.93	372	13.61	13.60	-343	29,680	-1.16%	大賣/鉅額交易
2020/11/09	80	13.15	23	14.07	14.10	57	27,977	0.20%
2020/11/06	251	12.55	27	12.85	12.90	224	26,436	0.85%	大買/鉅額交易
2020/11/05	42	12.25	1	12.50	12.25	41	25,773	0.16%
2020/11/04	11	11.99	7	12.17	12.50	4	25,082	0.02%
2020/11/02	11	11.51	1	11.70	11.60	10	23,624	0.04%
2020/10/30	12	11.79	0	0.00	11.50	12	23,097	0.05%
2020/10/29	4	11.03	3	11.18	11.60	1	22,271	0.00%
2020/10/28	16	11.67	2	11.40	11.45	14	21,599	0.06%
2020/10/27	16	11.75	2	11.75	12.00	14	20,898	0.07%
2020/10/26	1	11.75	73.7	11.99	12.10	-72.7	19,703	-0.37%
2020/10/23	0	0.00	1	10.80	11.00	-1	17,875	-0.01%
2020/10/19	0	0.00	2	10.55	10.45	-2	16,970	-0.01%
2020/10/16	0	0.00	10	10.40	10.40	-10	16,824	-0.06%
2020/10/15	1	10.35	2	10.42	10.40	-1	16,513	-0.01%
2020/10/14	9	10.20	10	10.15	10.20	-1	16,227	-0.01%
2020/10/13	0	0.00	25	10.31	10.25	-25	16,135	-0.15%
2020/10/12	10	9.90	0	0.00	10.00	10	15,831	0.06%
2020/10/08	2	10.00	0	0.00	10.05	2	15,745	0.01%
2020/10/07	0	0.00	0	10.15	10.20	0	15,616	0.00%
2020/10/06	7	10.07	2	10.05	10.15	5	15,419	0.03%
2020/10/05	10	10.00	0	0.00	10.15	10	15,248	0.07%
2020/09/30	3	9.57	0	0.00	9.70	3	14,969	0.02%
2020/09/29	5	9.70	0	0.00	9.61	5	14,902	0.03%
2020/09/28	10	9.49	14	9.47	9.45	-4	14,780	-0.03%
2020/09/25	27	9.50	0	0.00	9.75	27	14,620	0.18%
2020/09/23	0	0.00	5	9.54	9.44	-5	14,123	-0.04%
2020/09/21	5	9.95	0	0.00	9.88	5	13,649	0.04%
2020/09/15	7	10.11	16	10.15	10.20	-9	12,987	-0.07%
2020/09/14	5	10.00	35	10.12	10.10	-30	12,854	-0.23%
2020/09/11	25	10.47	3	10.35	10.20	22	12,460	0.18%
2020/09/10	0	0.00	2	11.03	10.95	-2	11,789	-0.02%
2020/09/09	0	0.00	3	11.23	11.30	-3	11,470	-0.03%
2020/09/08	33	11.54	10	11.25	11.25	23	11,174	0.21%
2020/09/07	5	11.77	32	12.15	11.95	-27	10,524	-0.26%
2020/09/04	21	11.40	51	10.60	11.50	-30	9,850	-0.30%
2020/09/03	32	11.04	2	11.00	11.05	30	9,363	0.32%
2020/09/02	10	10.57	6	10.72	11.00	4	8,900	0.04%
2020/09/01	7	10.39	0	0.00	10.60	7	8,377	0.08%
2020/08/31	2	9.91	10	9.80	10.10	-8	7,563	-0.11%
2020/08/28	0	0.00	12	9.35	9.21	-12	7,152	-0.17%
2020/08/27	72	9.65	6	9.35	9.36	66	6,942	0.95%
2020/08/26	10	9.50	2	9.61	9.61	8	6,374	0.13%
2020/08/25	0	0.00	4	8.74	8.74	-4	5,435	-0.07%
2020/08/20	0	0.00	8	8.08	7.67	-8	4,796	-0.17%
2020/08/19	8	8.50	5	8.58	8.24	3	4,517	0.07%
2020/08/18	4	8.39	6	8.51	8.43	-2	4,353	-0.05%
2020/08/17	4	8.34	5	8.57	8.62	-1	4,208	-0.02%
2020/08/14	3	8.46	6	8.42	8.59	-3	3,969	-0.08%
2020/08/11	0	0.00	1	7.81	7.81	-1	2,909	-0.03%
2020/08/10	0	0.00	2	6.80	7.10	-2	2,437	-0.08%
2020/08/07	0	0.00	7	6.41	6.46	-7	2,182	-0.32%
2020/08/06	7	6.35	7	6.48	6.38	0	2,167	0.00%
2020/07/31	1	6.31	0	0.00	6.31	1	2,161	0.05%
2020/07/15	2	6.34	0	0.00	6.35	2	2,972	0.07%
2020/07/10	5	6.40	0	0.00	6.40	5	3,122	0.16%
2020/07/03	1	6.51	60	6.50	6.51	-59	3,160	-1.87%
2020/07/02	60	6.44	0	0.00	6.45	60	3,143	1.91%
2020/06/22	0	0.00	10	6.68	6.59	-10	3,167	-0.32%
2020/06/18	10	6.45	0	0.00	6.49	10	3,187	0.31%
2020/06/16	2	6.51	0	0.00	6.59	2	3,225	0.06%
2020/06/04	0	0.00	1	6.65	6.65	-1	3,340	-0.03%
2020/05/29	0	0.00	2	6.65	6.50	-2	3,313	-0.06%
2020/05/13	0	0.00	25	6.31	6.59	-25	3,177	-0.79%
2020/05/12	2	6.30	0	0.00	6.31	2	3,173	0.06%
2020/05/05	0	0.00	1	6.63	6.43	-1	3,090	-0.03%
2020/04/29	21	6.39	4	6.41	6.79	17	2,847	0.60%
2020/04/28	3	6.25	2	6.25	6.25	1	2,604	0.04%
2020/04/27	0	0.00	12	5.52	5.69	-12	2,507	-0.48%
2020/04/23	1	5.40	0	0.00	5.39	1	2,451	0.04%
2020/04/21	0	0.00	29	5.50	5.40	-29	2,429	-1.19%
2020/04/20	20	5.40	19	5.49	5.45	1	2,367	0.04%
2020/04/17	28	5.42	28	5.52	5.41	0	2,346	0.00%
2020/04/15	28	5.43	0	0.00	5.47	28	2,279	1.23%
2020/04/10	2	5.44	0	0.00	5.50	2	2,095	0.10%
2020/04/09	2	5.39	28	5.40	5.45	-26	2,081	-1.25%
2020/04/08	0	0.00	20	5.15	5.24	-20	2,024	-0.99%
2020/04/07	0	0.00	20	5.11	5.13	-20	1,994	-1.00%
2020/04/06	2	5.04	40	5.03	5.04	-38	1,978	-1.92%
2020/03/27	0	0.00	40	5.32	5.18	-40	1,934	-2.07%
2020/03/25	40	5.16	0	0.00	5.15	40	1,919	2.08%
2020/03/20	0	0.00	1	5.05	5.02	-1	1,848	-0.05%
2020/03/13	4	5.60	0	0.00	5.68	4	1,559	0.26%
2020/03/12	2	6.22	0	0.00	6.19	2	1,480	0.14%
2020/02/25	2	6.86	0	0.00	6.91	2	1,418	0.14%
2020/02/24	36	7.00	0	0.00	6.94	36	1,416	2.54%
2020/02/20	10	7.30	0	0.00	7.14	10	1,411	0.71%
2020/02/19	0	0.00	79	7.16	7.21	-79	1,463	-5.40%
2020/02/18	0	0.00	20	7.00	6.99	-20	1,442	-1.39%
2020/02/10	6	6.49	0	0.00	6.48	6	1,406	0.43%
2020/02/07	8	6.60	0	0.00	6.58	8	1,400	0.57%
2020/02/05	8	6.50	0	0.00	6.52	8	1,368	0.58%
2020/02/03	27	6.45	0	0.00	6.46	27	1,344	2.01%
2020/01/30	11	6.69	0	0.00	6.67	11	1,298	0.85%
2020/01/20	35	7.19	0	0.00	7.18	35	1,228	2.85%
2020/01/17	8	7.25	0	0.00	7.25	8	1,200	0.67%
2020/01/16	0	0.00	27	7.29	7.27	-27	1,205	-2.24%
2020/01/14	25	7.24	0	0.00	7.22	25	1,213	2.06%
2020/01/13	0	0.00	22	7.27	7.22	-22	1,214	-1.81%
2020/01/10	22	7.22	0	0.00	7.23	22	1,220	1.80%
2020/01/09	1	7.23	0	0.00	7.22	1	1,219	0.08%
2020/01/06	0	0.00	48	7.33	7.26	-48	1,267	-3.79%
2020/01/03	1	7.31	0	0.00	7.32	1	1,281	0.08%
2020/01/02	1	7.28	0	0.00	7.28	1	1,282	0.08%
2019/12/30	2	7.20	0	0.00	7.20	2	1,267	0.16%
2019/12/25	1	7.22	0	0.00	7.24	1	1,294	0.08%
2019/12/24	10	7.24	0	0.00	7.23	10	1,313	0.76%
2019/12/23	17	7.25	0	0.00	7.24	17	1,329	1.28%
2019/12/18	0	0.00	47	7.35	7.37	-47	1,312	-3.58%
2019/12/16	35	7.27	0	0.00	7.26	35	1,307	2.68%
2019/12/12	8	7.27	0	0.00	7.27	8	1,327	0.60%
2019/12/11	4	7.28	0	0.00	7.28	4	1,324	0.30%
2019/12/03	0	0.00	2	7.48	7.50	-2	1,315	-0.15%
2019/11/29	2	7.21	0	0.00	7.29	2	1,256	0.16%
2019/11/22	1	7.02	0	0.00	7.05	1	1,190	0.08%
2019/11/07	4	7.57	0	0.00	7.57	4	1,226	0.33%
2019/10/22	0	0.00	4	7.75	7.75	-4	1,456	-0.27%
2019/10/16	0	0.00	2	7.63	7.61	-2	1,918	-0.10%
2019/10/14	2	7.48	0	0.00	7.60	2	2,088	0.10%
2019/10/08	1	7.55	0	0.00	7.55	1	2,078	0.05%
2019/10/07	5	7.67	0	0.00	7.65	5	2,127	0.23%
2019/09/18	0	0.00	10	8.05	8.00	-10	2,360	-0.42%
2019/09/16	24	8.00	0	0.00	7.97	24	2,353	1.02%
2019/09/03	0	0.00	3	8.05	8.04	-3	2,436	-0.12%
2019/09/02	5	7.98	0	0.00	8.03	5	2,438	0.21%
2019/08/30	1	7.93	0	0.00	7.96	1	2,441	0.04%
2019/08/22	0	0.00	5	8.00	7.99	-5	2,451	-0.20%
2019/08/21	5	7.95	0	0.00	8.00	5	2,453	0.20%
2019/07/22	0	0.00	1	9.19	9.16	-1	2,207	-0.05%
2019/07/04	0	0.00	5	8.32	8.54	-5	1,629	-0.31%
2019/06/20	0	0.00	9	8.25	8.25	-9	1,595	-0.56%
2019/06/19	9	8.17	50	8.22	8.17	-41	1,594	-2.57%
2019/06/14	50	8.12	0	0.00	8.09	50	1,586	3.15%
2019/06/12	2	7.98	0	0.00	7.99	2	1,592	0.13%
2019/05/23	1	8.08	0	0.00	8.06	1	1,881	0.05%
2019/05/14	1	8.30	0	0.00	8.30	1	1,757	0.06%
2019/05/07	1	8.70	0	0.00	8.70	1	1,759	0.06%
2019/04/18	10	8.88	0	0.00	8.81	10	1,685	0.59%
2019/04/12	10	8.75	0	0.00	8.73	10	1,626	0.61%
2019/04/10	0	0.00	16.3	8.68	8.68	-16.3	1,614	-1.01%
2019/04/01	0	0.00	3	8.66	8.60	-3	1,651	-0.18%
2019/03/29	2	8.63	0	0.00	8.65	2	1,651	0.12%
2019/03/22	0	0.00	3	8.85	8.84	-3	1,906	-0.16%
2019/03/04	2	9.23	0	0.00	9.24	2	2,398	0.08%
2019/02/25	4	8.96	0	0.00	9.12	4	2,357	0.17%
2019/01/24	0	0.00	3	8.91	8.95	-3	2,470	-0.12%
2019/01/16	0	0.00	1	8.76	8.75	-1	2,673	-0.04%
2019/01/15	0	0.00	1	8.71	8.75	-1	2,710	-0.04%
2019/01/14	3	8.78	0	0.00	8.68	3	2,796	0.11%
2019/01/10	1	8.86	0	0.00	8.86	1	3,017	0.03%
2019/01/07	0	0.00	3	8.70	8.70	-3	3,062	-0.10%
2019/01/04	3	8.61	0	0.00	8.60	3	3,150	0.10%
2019/01/02	0	0.00	1	8.84	8.81	-1	3,214	-0.03%
2018/12/27	2	8.78	0	0.00	8.75	2	3,225	0.06%
2018/12/26	1	8.72	0	0.00	8.66	1	3,187	0.03%
2018/12/18	5	9.30	0	0.00	9.21	5	3,158	0.16%
2018/12/03	0	0.00	1	9.14	9.00	-1	2,786	-0.04%
2018/11/30	11	8.90	0	0.00	9.04	11	2,686	0.41%
2018/11/27	12	8.88	0	0.00	9.00	12	2,525	0.48%
2018/11/21	0	0.00	6	8.48	8.56	-6	2,397	-0.25%
2018/11/16	1	8.38	8	8.33	8.40	-7	2,412	-0.29%
2018/11/15	10	8.27	5	8.31	8.27	5	2,407	0.21%
2018/11/14	5	8.22	5	8.30	8.30	0	2,425	0.00%
2018/11/13	6	8.20	0	0.00	8.27	6	2,442	0.25%
2018/11/12	0	0.00	15	8.40	8.30	-15	2,451	-0.61%
2018/11/09	15	8.32	0	0.00	8.31	15	2,493	0.60%
2018/11/08	1	8.46	20	8.48	8.47	-19	2,506	-0.76%
2018/11/06	21	8.38	0	0.00	8.38	21	2,614	0.80%
2018/10/22	1	8.72	0	0.00	8.90	1	2,451	0.04%
2018/10/19	0	0.00	1	8.90	8.72	-1	2,364	-0.04%
2018/10/18	0	0.00	6	8.34	8.37	-6	2,252	-0.27%
2018/10/04	1	8.55	0	0.00	8.51	1	2,074	0.05%
2018/10/03	5	8.61	0	0.00	8.59	5	2,073	0.24%
2018/09/21	1	8.70	0	0.00	8.72	1	2,123	0.05%
2018/09/18	0	0.00	9	8.78	8.77	-9	2,323	-0.39%
2018/09/17	9	8.72	0	0.00	8.75	9	2,391	0.38%
2018/09/14	0	0.00	3	8.84	8.82	-3	2,426	-0.12%
2018/09/13	0	0.00	0.3	8.56	8.59	-0.3	2,445	-0.01%
2018/09/04	2	8.68	0	0.00	8.68	2	2,828	0.07%
2018/08/29	1	8.91	10	8.95	8.91	-9	3,118	-0.29%
2018/08/15	1	8.57	0	0.00	8.50	1	3,623	0.03%
2018/08/14	4	8.63	0	0.00	8.63	4	3,676	0.11%
2018/08/10	4	9.10	0	0.00	9.08	4	3,700	0.11%
2018/07/16	1	8.96	0	0.00	8.97	1	4,531	0.02%
2018/07/02	0	0.00	2	9.13	9.10	-2	4,596	-0.04%
2018/06/27	2	9.00	0	0.00	8.98	2	4,560	0.04%
2018/06/08	0	0.00	1	9.58	9.60	-1	4,190	-0.02%
2018/06/07	0	0.00	13	9.57	9.66	-13	4,138	-0.31%
2018/06/06	0	0.00	3	9.46	9.45	-3	4,193	-0.07%
2018/06/04	5	9.39	0	0.00	9.42	5	4,124	0.12%
2018/05/29	5	9.49	0	0.00	9.48	5	4,162	0.12%
2018/05/28	0	0.00	10	9.60	9.75	-10	4,399	-0.23%
2018/05/23	0	0.00	4	9.41	9.41	-4	4,577	-0.09%
2018/05/21	4	9.19	0	0.00	9.19	4	4,567	0.09%
2018/05/17	0	0.00	1	9.28	9.29	-1	4,805	-0.02%
2018/05/16	10	9.55	1	9.55	9.50	9	4,906	0.18%
2018/05/15	2	9.66	0	0.00	9.62	2	4,955	0.04%
2018/04/20	0	0.00	0.2	10.30	10.35	-0.2	5,191	0.00%
2018/04/13	0	0.00	2.5	10.50	10.60	-2.5	5,521	-0.04%
2018/04/10	2	10.35	0	0.00	10.35	2	5,963	0.03%
2018/03/09	1	10.90	5	10.90	10.90	-4	7,874	-0.05%
2018/03/07	5	10.70	5	10.80	10.60	0	8,167	0.00%
2018/03/06	5	10.70	0	0.00	10.70	5	8,362	0.06%
2018/03/01	10	10.65	10	11.10	11.30	0	8,897	0.00%
2018/02/27	0	0.00	17	10.57	10.40	-17	8,617	-0.20%
2018/02/23	11	10.15	0	0.00	10.15	11	8,441	0.13%
2018/02/22	0	0.00	10	10.20	10.15	-10	8,455	-0.12%
2018/02/21	10	10.10	0	0.00	10.15	10	8,486	0.12%
2018/02/09	1	9.55	20	9.50	9.80	-19	8,411	-0.23%
2018/02/08	1	10.25	0	0.00	10.20	1	8,147	0.01%
2018/02/05	5	11.30	0	0.00	11.40	5	7,757	0.06%
2018/01/18	0	0.00	4	11.90	11.90	-4	8,265	-0.05%
2018/01/16	0	0.00	2	11.95	11.95	-2	8,434	-0.02%
2018/01/15	5	12.00	0	0.00	12.00	5	8,478	0.06%
2018/01/09	5	12.25	3	12.25	12.20	2	8,468	0.02%
2018/01/05	6	12.38	0	0.00	12.30	6	8,333	0.07%
2018/01/04	5	12.15	3	12.20	12.15	2	8,213	0.02%
2018/01/03	0	0.00	35	12.35	12.15	-35	8,162	-0.43%
2018/01/02	40	12.27	10	11.95	12.40	30	8,047	0.37%