陽明 (2609)-台灣企銀-嘉義券商分點個股進出

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)

股價
72.0
漲跌
▲0.6
漲幅
+0.84%
成交量
25,220張
產業
上市航運類股
3471人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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
2024/05/22	12	71.52	3	71.63	72.00	9	66,285	0.01%
2024/05/21	10	70.88	1	71.40	71.40	9	67,030	0.01%
2024/05/20	15	71.30	4	72.20	72.50	11	67,811	0.02%
2024/05/17	53.2	71.92	3	71.67	71.00	50.2	67,821	0.07%
2024/05/16	33	72.55	29.2	73.67	74.10	3.8	67,308	0.01%
2024/05/15	18.3	70.98	15	71.11	71.40	3.3	62,532	0.01%
2024/05/14	37	71.11	39.2	71.47	71.30	-2.2	59,266	0.00%
2024/05/13	7	66.27	30	66.49	66.60	-23	51,583	-0.04%
2024/05/10	11	59.23	58.1	59.15	60.60	-47.1	47,517	-0.10%
2024/05/09	9	55.31	26.3	55.13	55.10	-17.3	41,522	-0.04%
2024/05/08	21	52.56	9.1	53.23	52.20	11.9	38,724	0.03%
2024/05/07	1	52.70	58.1	52.23	52.50	-57.1	37,648	-0.15%
2024/05/06	8	50.50	3	50.57	50.60	5	36,577	0.01%
2024/05/03	17	50.51	7	50.11	50.40	10	36,422	0.03%
2024/05/02	32	51.44	4.1	51.70	51.30	28	35,869	0.08%
2024/04/30	3	52.07	4	52.10	52.20	-1	34,907	0.00%
2024/04/29	21	53.43	58.1	53.11	52.90	-37.1	34,260	-0.11%
2024/04/26	1	49.30	175	49.36	51.80	-174	31,859	-0.55%	大賣/鉅額交易
2024/04/25	0	0.00	1	47.00	47.10	-1	28,881	0.00%
2024/04/23	0	0.00	1	45.30	45.85	-1	30,084	0.00%
2024/04/22	3	46.83	59	46.94	45.60	-56	31,047	-0.18%
2024/04/19	13	45.57	25	45.39	45.15	-12	31,099	-0.04%
2024/04/18	1	43.80	0	0.00	43.80	1	31,794	0.00%
2024/04/16	4.1	43.95	1	44.10	43.80	3.1	35,643	0.01%
2024/04/15	0.1	45.40	2	44.95	45.20	-2	38,172	-0.01%
2024/04/12	1.1	45.33	7	45.19	45.20	-5.9	39,648	-0.01%
2024/04/11	0	0.00	8	45.03	45.00	-8	42,860	-0.02%
2024/04/10	16	44.48	0	0.00	44.40	16	47,471	0.03%
2024/04/09	19	44.97	3	45.13	44.95	16	49,252	0.03%
2024/04/08	2	43.85	5	44.53	45.10	-3	51,653	-0.01%
2024/04/03	8	43.87	5	43.93	43.80	3	51,965	0.01%
2024/04/01	3	44.33	3	44.33	44.30	0	54,419	0.00%
2024/03/29	0	0.00	1	44.40	44.40	-1	57,040	0.00%
2024/03/28	8	44.17	6	44.06	44.10	2	61,145	0.00%
2024/03/27	1	44.20	1	44.15	44.15	0	66,969	0.00%
2024/03/26	64	44.74	4.1	44.35	44.15	59.9	72,282	0.08%
2024/03/25	1	45.55	6	45.57	45.60	-5	74,413	-0.01%
2024/03/22	5	45.11	0	0.00	45.15	5	78,776	0.01%
2024/03/21	1	45.65	4	46.21	45.45	-3	82,392	0.00%
2024/03/20	4	45.24	1	44.95	44.95	3	82,759	0.00%
2024/03/19	1	45.55	5	45.54	45.30	-4	82,606	0.00%
2024/03/18	10.2	45.15	1	45.20	45.15	9.2	82,626	0.01%
2024/03/15	18	46.56	15	45.64	46.50	3	82,622	0.00%
2024/03/14	48	48.18	2	47.78	47.75	46	81,884	0.06%
2024/03/13	3	48.85	5	48.82	48.70	-2	81,628	0.00%
2024/03/12	4	48.86	42	49.05	48.95	-38	81,399	-0.05%
2024/03/11	2	48.65	11	48.59	48.60	-9	81,293	-0.01%
2024/03/08	7	47.95	7	48.81	47.55	0	81,533	0.00%
2024/03/07	14	48.08	6	48.17	48.00	8	81,653	0.01%
2024/03/06	8	48.40	8	48.04	48.00	0	81,835	0.00%
2024/03/05	17	49.13	5	49.03	48.60	12	81,797	0.01%
2024/03/04	50	48.18	7	48.98	48.90	43	81,501	0.05%
2024/03/01	23	48.99	2	49.13	49.15	21	81,079	0.03%
2024/02/29	5	49.62	66	49.80	49.85	-61	80,766	-0.08%
2024/02/27	3	48.60	1	49.40	48.55	2	80,194	0.00%
2024/02/26	18	48.75	0	0.00	48.70	18	79,816	0.02%
2024/02/23	18	49.08	6	49.20	49.10	12	79,548	0.02%
2024/02/22	8	49.87	18	49.77	49.95	-10	79,046	-0.01%
2024/02/21	1	49.00	3	48.98	48.35	-2	77,991	0.00%
2024/02/20	2	47.60	41	48.15	48.15	-39	76,991	-0.05%
2024/02/19	11	46.64	2	46.90	46.90	9	76,623	0.01%
2024/02/16	1	47.15	1	46.90	46.90	0	76,622	0.00%
2024/02/15	16	46.01	83	45.97	46.65	-67	76,927	-0.09%
2024/02/05	11	47.50	11	47.40	47.30	0	76,416	0.00%
2024/02/02	21	48.04	2	47.70	47.75	19	76,221	0.02%
2024/02/01	4	48.86	17	49.13	49.15	-13	75,807	-0.02%
2024/01/31	12	48.10	0	0.00	47.85	12	75,447	0.02%
2024/01/30	15	48.57	3	48.60	48.50	12	75,144	0.02%
2024/01/29	2	48.98	2	48.73	48.80	0	75,025	0.00%
2024/01/26	22	49.03	0	0.00	48.90	22	74,848	0.03%
2024/01/25	45	49.31	6	49.50	49.25	39	74,575	0.05%
2024/01/24	6	49.86	46	50.34	49.80	-40	74,259	-0.05%
2024/01/23	27	49.65	1	50.30	49.45	26	73,968	0.04%
2024/01/22	53	49.12	23	49.59	49.80	30	73,435	0.04%
2024/01/19	51	50.80	3	50.73	50.90	48	72,698	0.07%
2024/01/18	13	50.32	71	51.11	51.30	-58	72,119	-0.08%
2024/01/17	41	49.95	12	50.08	49.75	29	71,254	0.04%
2024/01/16	69	51.32	14	51.63	51.10	55	70,167	0.08%
2024/01/15	29	52.52	34	52.80	52.20	-5	69,052	-0.01%
2024/01/12	6	51.23	67	51.58	51.80	-61	68,101	-0.09%
2024/01/11	5	49.49	5	49.31	49.30	0	66,573	0.00%
2024/01/10	52	49.50	8	49.16	48.80	44	65,947	0.07%
2024/01/09	95.2	51.79	29	52.73	51.70	66.2	62,747	0.11%
2024/01/08	17.5	56.86	23	57.02	56.50	-5.5	59,929	-0.01%
2024/01/05	21	57.94	39.7	57.95	58.00	-18.7	58,241	-0.03%
2024/01/04	21	56.92	65	56.76	57.30	-44	54,924	-0.08%
2024/01/03	16	53.99	12	54.26	54.00	4	50,539	0.01%
2024/01/02	15	53.73	30.2	54.05	53.00	-15.2	48,572	-0.03%
2023/12/29	27	51.66	33	51.51	51.30	-6	46,003	-0.01%
2023/12/28	2	51.90	1	52.10	51.90	1	45,551	0.00%
2023/12/27	6	53.18	6	53.40	52.60	0	44,588	0.00%
2023/12/26	11.2	52.42	11.5	52.53	52.00	-0.3	43,061	0.00%
2023/12/25	62	53.02	12	52.58	51.80	50	40,417	0.12%
2023/12/22	37.5	57.26	41	57.53	57.50	-3.5	36,363	-0.01%
2023/12/21	121	53.48	62.4	53.12	55.40	58.6	30,431	0.19%	大買/
2023/12/20	22	49.65	13	49.72	50.40	9	25,050	0.04%
2023/12/19	16	49.43	18	49.30	49.30	-2	22,532	-0.01%
2023/12/18	10	46.79	41	47.77	47.85	-31	18,279	-0.17%
2023/12/15	1	44.40	45	44.15	44.25	-44	14,910	-0.30%
2023/12/13	20	43.40	4	43.84	43.20	16	14,666	0.11%
2023/12/12	16	44.10	15	44.76	44.00	1	16,436	0.01%
2023/12/11	1	44.10	2	44.33	44.00	-1	16,360	-0.01%
2023/12/08	12	43.64	1	44.00	44.00	11	16,264	0.07%
2023/12/07	9	44.03	0	0.00	43.70	9	16,227	0.06%
2023/12/05	1	45.47	0	0.00	44.85	1	16,069	0.01%
2023/12/04	5	44.85	32	44.67	45.15	-27	15,536	-0.17%
2023/12/01	1	42.10	70	43.16	43.30	-69	14,717	-0.47%
2023/11/30	2	42.00	0	0.00	42.00	2	14,382	0.01%
2023/11/28	0	0.00	11	42.58	42.65	-11	14,280	-0.08%
2023/11/27	1	41.90	1	42.00	42.00	0	14,187	0.00%
2023/11/24	1	41.60	0	0.00	41.75	1	14,230	0.01%
2023/11/22	1	41.90	3	41.72	41.55	-2	14,285	-0.01%
2023/11/21	0	0.00	4	41.90	41.90	-4	14,315	-0.03%
2023/11/17	6	41.84	2	41.83	41.80	4	14,695	0.03%
2023/11/16	0	0.00	3	42.15	42.15	-3	14,689	-0.02%
2023/11/15	3	41.90	4	41.84	42.10	-1	14,752	-0.01%
2023/11/14	36	41.93	21	42.85	41.50	15	15,292	0.10%
2023/11/10	5	41.25	0	0.00	41.30	5	15,307	0.03%
2023/11/09	0	0.00	1	42.00	41.85	-1	15,399	-0.01%
2023/11/08	2	42.05	0	0.00	41.90	2	15,698	0.01%
2023/11/06	5	42.35	0.2	42.40	42.30	4.8	15,975	0.03%
2023/11/03	1	42.85	2	43.23	43.25	-1	15,983	-0.01%
2023/11/02	1	42.15	3	42.52	42.65	-2	16,076	-0.01%
2023/10/31	1	43.20	1.1	42.17	42.10	-0.1	16,745	0.00%
2023/10/30	0.1	42.70	0.1	43.05	43.25	0	16,865	0.00%
2023/10/27	0	0.00	2	43.00	43.00	-2	16,907	-0.01%
2023/10/26	2	42.10	1	42.40	42.45	1	17,389	0.01%
2023/10/25	0	0.00	1	42.30	42.30	-1	17,925	-0.01%
2023/10/24	0.1	41.90	0	0.00	42.20	0.1	18,272	0.00%
2023/10/23	1	42.20	6	42.27	41.95	-5	18,667	-0.03%
2023/10/19	3	42.62	3	42.50	42.70	0	19,136	0.00%
2023/10/18	1	42.20	1	42.10	42.30	0	19,637	0.00%
2023/10/17	0	0.00	1.1	42.45	42.25	-1.1	20,006	-0.01%
2023/10/16	0	0.00	1	42.00	42.40	-1	20,676	0.00%
2023/10/13	2	42.53	18	42.50	42.55	-16	21,410	-0.07%
2023/10/12	0	0.00	1	42.50	43.10	-1	21,726	0.00%
2023/10/11	22	43.45	0	0.00	42.55	22	22,300	0.10%
2023/10/06	1	45.00	0	0.00	45.00	1	23,265	0.00%
2023/10/05	0	0.00	11	45.51	44.90	-11	24,382	-0.05%
2023/10/04	0	0.00	4	43.98	44.55	-4	24,984	-0.02%
2023/10/03	2	44.30	10	44.40	44.10	-8	25,836	-0.03%
2023/10/02	2	44.33	3	44.55	44.45	-1	26,366	0.00%
2023/09/27	0	0.00	3	46.15	45.90	-3	30,489	-0.01%
2023/09/25	5	45.75	0	0.00	45.95	5	37,459	0.01%
2023/09/22	5	45.75	1	45.75	45.80	4	39,241	0.01%
2023/09/21	5	45.56	0	0.00	45.60	5	39,654	0.01%
2023/09/20	15	46.35	12	46.83	46.30	3	39,877	0.01%
2023/09/19	25	45.71	5	45.90	45.85	20	39,695	0.05%
2023/09/18	2	45.73	4	45.96	45.50	-2	39,773	-0.01%
2023/09/15	11	46.05	14	46.32	46.45	-3	39,977	-0.01%
2023/09/14	4	44.16	23	44.55	44.60	-19	38,125	-0.05%
2023/09/13	0	0.00	3	43.15	43.30	-3	38,034	-0.01%
2023/09/12	4	43.04	0	0.00	43.10	4	38,359	0.01%
2023/09/11	0	0.00	1	42.80	42.50	-1	38,623	0.00%
2023/09/08	1	42.55	1	42.65	42.65	0	38,922	0.00%
2023/09/07	0	0.00	2	42.70	42.50	-2	39,057	-0.01%
2023/09/06	4	42.89	1	42.60	42.60	3	39,193	0.01%
2023/09/05	2	43.15	4	43.23	43.30	-2	39,357	-0.01%
2023/09/04	2	42.63	1	42.90	42.90	1	39,782	0.00%
2023/09/01	13	42.18	5	42.16	42.10	8	39,716	0.02%
2023/08/31	1	42.50	0	0.00	42.25	1	39,828	0.00%
2023/08/29	0	0.00	1	42.60	42.50	-1	40,016	0.00%
2023/08/28	0	0.00	1	42.15	42.00	-1	40,157	0.00%
2023/08/25	2	42.20	0	0.00	42.05	2	40,320	0.00%
2023/08/24	14	42.33	2	41.90	41.95	12	40,373	0.03%
2023/08/23	3	43.03	0.1	43.10	42.95	2.9	40,250	0.01%
2023/08/22	1	43.30	5	43.23	43.30	-4	40,211	-0.01%
2023/08/21	8	43.28	6	43.28	43.10	2	40,225	0.00%
2023/08/18	9	43.81	8	44.54	43.90	1	40,110	0.00%
2023/08/17	4	42.58	0	0.00	42.55	4	39,468	0.01%
2023/08/16	4	42.15	1	42.15	42.05	3	39,345	0.01%
2023/08/15	3	43.77	1.6	43.64	43.60	1.4	39,023	0.00%
2023/08/14	6.1	44.05	5	44.28	44.05	1.1	38,934	0.00%
2023/08/10	0	0.00	11	45.29	45.50	-11	38,714	-0.03%
2023/08/09	5	46.28	0	0.00	46.00	5	38,759	0.01%
2023/08/08	0	0.00	5	46.42	46.40	-5	38,698	-0.01%
2023/08/07	15	45.93	7	45.79	46.40	8	38,780	0.02%
2023/08/04	1	47.00	2	46.95	47.15	-1	38,682	0.00%
2023/08/02	6	46.35	0	0.00	46.45	6	38,518	0.02%
2023/07/31	16	47.69	3	46.72	46.50	13	38,652	0.03%
2023/07/28	16	47.35	23	47.92	47.75	-7	38,349	-0.02%
2023/07/27	2	46.98	3	47.18	46.90	-1	38,170	0.00%
2023/07/26	2	46.65	13	46.89	46.90	-11	38,213	-0.03%
2023/07/25	9	45.68	0	0.00	45.60	9	38,023	0.02%
2023/07/24	13	46.05	1	45.80	45.75	12	38,172	0.03%
2023/07/21	4.2	47.73	3	47.77	47.35	1.2	38,225	0.00%
2023/07/20	3	47.78	9	47.78	48.40	-6	37,923	-0.02%
2023/07/19	3	46.93	11	46.82	46.80	-8	37,424	-0.02%
2023/07/18	2	46.65	7	46.11	46.30	-5	37,107	-0.01%
2023/07/17	2	45.00	3.9	45.19	45.05	-1.9	36,551	-0.01%
2023/07/14	9	44.95	4	44.95	44.60	5	36,353	0.01%
2023/07/13	24.4	44.68	38	45.08	44.00	-13.7	36,109	-0.04%
2023/07/12	24.4	47.00	9	47.22	46.25	15.4	35,144	0.04%
2023/07/11	11.2	48.76	5	48.80	48.40	6.2	34,359	0.02%
2023/07/10	26	49.56	39	48.95	48.85	-13	33,858	-0.04%
2023/07/07	9	50.91	4	50.53	50.60	5	33,170	0.02%
2023/07/06	11.2	51.21	9	51.32	51.00	2.2	32,733	0.01%
2023/07/05	39.2	52.07	31	51.85	51.70	8.2	32,089	0.03%
2023/07/04	30.9	54.14	8	54.14	54.20	22.9	29,285	0.08%
2023/07/03	46.6	67.98	89	68.40	69.30	-42.4	26,890	-0.16%
2023/06/30	34	62.22	329.1	61.41	63.00	-295.1	22,631	-1.30%	大賣/鉅額交易
2023/06/29	11	60.15	113	60.07	60.10	-102	20,969	-0.49%	大賣/鉅額交易
2023/06/28	6.3	60.63	81	60.50	60.70	-74.7	20,607	-0.36%
2023/06/27	0	0.00	4	61.50	61.10	-4	20,361	-0.02%
2023/06/26	7	61.49	3	61.37	61.10	4	20,295	0.02%
2023/06/21	35.2	61.80	3	61.67	61.50	32.2	20,189	0.16%
2023/06/20	1	63.40	2	63.30	63.20	-1	19,866	-0.01%
2023/06/19	17	64.08	1	63.50	63.50	16	19,802	0.08%
2023/06/16	5	64.66	5	64.66	64.80	0	19,725	0.00%
2023/06/15	4	64.13	0	0.00	64.10	4	19,599	0.02%
2023/06/14	8	64.34	8	64.20	64.30	0	19,652	0.00%
2023/06/13	2	62.90	2	63.15	63.20	0	20,100	0.00%
2023/06/12	4	62.33	2	62.40	63.00	2	21,149	0.01%
2023/06/09	2	62.50	1	62.30	62.90	1	22,330	0.00%
2023/06/08	2	62.20	4	62.63	62.60	-2	23,461	-0.01%
2023/06/07	1	61.60	0	0.00	61.70	1	26,858	0.00%
2023/06/05	2	61.35	0	0.00	60.90	2	27,587	0.01%
2023/06/02	0	0.00	1	61.80	61.50	-1	27,811	0.00%
2023/06/01	8	60.45	3	61.20	61.40	5	28,459	0.02%
2023/05/31	3	61.03	1	61.70	60.80	2	29,434	0.01%
2023/05/30	1	61.70	2	61.30	61.30	-1	29,898	0.00%
2023/05/29	1	61.50	1	62.10	62.00	0	30,085	0.00%
2023/05/26	5	61.56	2	61.35	61.30	3	30,598	0.01%
2023/05/25	8	61.25	0	0.00	61.10	8	31,159	0.03%
2023/05/24	1	61.80	3	61.97	61.90	-2	31,696	-0.01%
2023/05/22	3	61.20	1	62.10	62.10	2	32,291	0.01%
2023/05/19	1.1	61.39	6	61.37	61.30	-4.9	32,218	-0.02%
2023/05/18	1	61.50	13	61.43	61.30	-12	32,251	-0.04%
2023/05/16	5	61.04	5	61.04	60.90	0	32,444	0.00%
2023/05/15	4	60.35	4	60.35	61.20	0	32,668	0.00%
2023/05/12	2	60.35	31	60.49	60.20	-29	32,769	-0.09%
2023/05/11	14	60.57	3	60.23	60.10	11	32,791	0.03%
2023/05/10	1	61.60	6	61.42	61.60	-5	32,647	-0.02%
2023/05/09	4	60.53	1	60.30	60.30	3	32,509	0.01%
2023/05/08	7.1	60.67	2	60.60	60.50	5.1	32,727	0.02%
2023/05/05	9	61.06	2	61.00	61.20	7	33,125	0.02%
2023/05/04	1.5	61.01	0	0.00	60.80	1.5	33,362	0.00%
2023/05/03	7.2	61.11	1	60.70	60.70	6.2	33,379	0.02%
2023/05/02	2	62.20	3	61.63	61.90	-1	33,340	0.00%
2023/04/27	5	61.80	0	0.00	61.70	5	33,449	0.01%
2023/04/26	14	62.68	0	0.00	62.40	14	33,449	0.04%
2023/04/25	4	63.75	0	0.00	63.70	4	33,282	0.01%
2023/04/24	2	64.80	4	64.83	64.70	-2	33,348	-0.01%
2023/04/21	9	65.48	0	0.00	64.90	9	33,497	0.03%
2023/04/19	5	66.04	3	66.07	66.00	2	33,575	0.01%
2023/04/18	10	66.42	3	66.77	66.40	7	33,590	0.02%
2023/04/17	3	67.67	9	67.69	67.70	-6	33,504	-0.02%
2023/04/14	22	66.87	6	66.97	66.80	16	33,500	0.05%
2023/04/13	2	66.00	3	66.10	66.30	-1	33,627	0.00%
2023/04/12	2	66.40	6	66.13	66.40	-4	33,872	-0.01%
2023/04/11	0	0.00	23	65.89	65.60	-23	33,885	-0.07%
2023/04/10	4	66.00	2	65.65	65.70	2	34,120	0.01%
2023/04/07	23	65.76	9	65.46	65.60	14	34,136	0.04%
2023/04/06	0	0.00	1	64.40	64.00	-1	34,381	0.00%
2023/03/31	5	64.30	2	64.00	64.30	3	34,969	0.01%
2023/03/30	17	63.51	1	63.40	63.30	16	37,128	0.04%
2023/03/29	8	63.68	2	63.50	63.50	6	38,375	0.02%
2023/03/28	1	64.20	1	64.00	64.00	0	39,630	0.00%
2023/03/27	5	64.00	0	0.00	64.20	5	41,065	0.01%
2023/03/24	4	64.20	3	64.17	64.20	1	43,592	0.00%
2023/03/23	11	64.31	1	64.10	64.10	10	43,772	0.02%
2023/03/22	3	65.23	1	65.50	65.30	2	43,827	0.00%
2023/03/21	5	65.52	1	65.10	65.10	4	44,274	0.01%
2023/03/20	2	66.10	3	66.20	65.80	-1	44,251	0.00%
2023/03/17	6	65.17	3	65.20	65.40	3	44,367	0.01%
2023/03/16	20	65.46	2	64.90	64.70	18	44,186	0.04%
2023/03/15	11	67.53	2	67.70	66.50	9	43,768	0.02%
2023/03/14	5	67.98	19	68.36	67.50	-14	43,133	-0.03%
2023/03/13	26	68.97	1	69.80	69.10	25	42,354	0.06%
2023/03/10	97	68.49	36	69.95	68.70	61	41,250	0.15%
2023/03/09	3	66.87	17	66.94	67.00	-14	38,207	-0.04%
2023/03/08	15	66.32	4	66.30	66.30	11	38,303	0.03%
2023/03/07	11	67.18	10.1	67.10	67.40	1	38,327	0.00%
2023/03/06	7	67.43	14	67.79	67.50	-7	38,351	-0.02%
2023/03/03	5	66.54	7	66.66	67.10	-2	38,223	-0.01%
2023/03/02	12	65.56	23	65.06	65.60	-11	37,646	-0.03%
2023/03/01	2	63.40	4	63.80	63.80	-2	37,249	-0.01%
2023/02/24	4.1	64.09	14	64.79	64.60	-9.9	37,154	-0.03%
2023/02/23	12	64.28	26	64.27	64.30	-14	36,786	-0.04%
2023/02/22	1	62.90	3	62.67	62.60	-2	36,541	-0.01%
2023/02/21	2.2	62.32	5	62.44	62.80	-2.8	36,156	-0.01%
2023/02/20	0	0.00	2	60.30	60.50	-2	36,047	-0.01%
2023/02/17	0	0.00	1	59.80	59.80	-1	36,564	0.00%
2023/02/15	1	60.50	2	60.25	60.00	-1	38,017	0.00%
2023/02/14	2	59.95	0	0.00	60.70	2	38,376	0.01%
2023/02/13	4	58.98	0	0.00	59.00	4	38,820	0.01%
2023/02/10	15	60.67	0	0.00	60.60	15	39,575	0.04%
2023/02/09	1	61.80	1	61.70	61.70	0	39,863	0.00%
2023/02/08	3	62.13	3	61.80	61.80	0	40,532	0.00%
2023/02/06	5	61.88	5	61.80	61.70	0	41,610	0.00%
2023/02/03	1	63.70	0	0.00	63.60	1	41,807	0.00%
2023/02/02	3	63.30	2	63.30	63.50	1	41,682	0.00%
2023/02/01	8	62.79	21	62.69	62.40	-13	41,946	-0.03%
2023/01/31	3	61.67	3	62.30	62.50	0	42,304	0.00%
2023/01/30	5	61.92	7	61.57	61.30	-2	42,519	0.00%
2023/01/17	2	62.10	1	61.70	62.00	1	42,507	0.00%
2023/01/16	3	61.07	1	61.80	61.10	2	42,923	0.00%
2023/01/13	6	61.92	1	61.90	61.90	5	42,948	0.01%
2023/01/12	7	62.41	2	62.70	62.00	5	43,652	0.01%
2023/01/11	1	63.50	3	63.70	63.20	-2	43,990	0.00%
2023/01/10	3	63.00	0	0.00	62.90	3	44,451	0.01%
2023/01/09	9	63.10	1	63.30	63.30	8	45,826	0.02%
2023/01/06	2	63.85	3	63.67	63.60	-1	46,392	0.00%
2023/01/04	5	63.84	2	63.55	63.50	3	47,306	0.01%
2023/01/03	2	65.40	4	64.85	64.60	-2	47,512	0.00%
2022/12/30	0	0.00	1	65.50	65.50	-1	47,447	0.00%
2022/12/29	1	63.80	4	64.40	64.80	-3	47,766	-0.01%
2022/12/28	6	64.52	6	64.10	63.90	0	48,395	0.00%
2022/12/27	2	66.10	1	65.80	65.10	1	48,879	0.00%
2022/12/26	11	66.38	3	65.30	65.00	8	49,611	0.02%
2022/12/23	10	67.01	11	66.97	67.30	-1	49,849	0.00%
2022/12/22	12	67.59	60	67.80	68.00	-48	49,962	-0.10%
2022/12/21	5	65.30	7	65.93	65.70	-2	48,536	0.00%
2022/12/20	4.1	64.64	8	65.54	63.90	-3.9	48,045	-0.01%
2022/12/19	9	65.03	9.2	65.13	64.30	-0.2	48,056	0.00%
2022/12/16	10	66.15	27	65.30	65.30	-17	47,130	-0.04%
2022/12/15	3	62.47	8	62.88	62.80	-5	45,315	-0.01%
2022/12/14	7	62.06	2	62.00	62.00	5	46,068	0.01%
2022/12/13	4.1	63.09	9	63.01	63.20	-4.9	46,340	-0.01%
2022/12/12	5	61.92	0	0.00	61.80	5	46,966	0.01%
2022/12/09	3.1	61.79	3	62.63	62.80	0.1	47,494	0.00%
2022/12/08	5	60.84	1	61.00	61.00	4	47,928	0.01%
2022/12/07	2	61.75	1	60.90	60.90	1	48,316	0.00%
2022/12/06	11.3	62.20	16	62.54	61.70	-4.8	48,303	-0.01%
2022/12/05	3	64.23	0	0.00	63.80	3	48,689	0.01%
2022/12/02	14	64.79	7	64.84	64.80	7	49,137	0.01%
2022/12/01	23	66.48	23	67.04	65.40	0	49,641	0.00%
2022/11/30	10	65.80	1	65.50	66.10	9	49,206	0.02%
2022/11/29	3	64.13	5	64.90	65.10	-2	49,503	0.00%
2022/11/28	5	64.04	2	64.00	63.50	3	50,617	0.01%
2022/11/25	7	65.14	8	65.71	64.90	-1	50,539	0.00%
2022/11/24	5.9	63.43	4	63.90	64.60	1.9	50,633	0.00%
2022/11/23	10	62.52	4.5	62.63	62.50	5.5	50,427	0.01%
2022/11/22	2	61.75	10	61.95	61.70	-8	50,768	-0.02%
2022/11/21	7.1	61.98	6	61.88	61.40	1.1	50,760	0.00%
2022/11/18	7	63.51	2	63.10	63.00	5	50,662	0.01%
2022/11/17	4.9	64.59	2	64.90	64.80	2.9	50,562	0.01%
2022/11/16	15	64.74	2	64.75	64.60	13	50,600	0.03%
2022/11/15	19	65.47	2	65.30	65.30	17	50,611	0.03%
2022/11/14	12	65.96	10	66.17	66.20	2	50,242	0.00%
2022/11/11	12.1	66.08	2	65.40	65.20	10.1	49,814	0.02%
2022/11/10	3	64.47	5	64.62	64.30	-2	49,247	0.00%
2022/11/09	4	63.90	6	64.30	64.50	-2	49,377	0.00%
2022/11/08	2	64.15	13	63.91	63.40	-11	49,893	-0.02%
2022/11/07	1	62.40	2	62.60	62.30	-1	49,150	0.00%
2022/11/04	5	61.02	5.1	61.06	61.20	-0.1	48,969	0.00%
2022/11/03	4.1	58.61	6	59.67	60.20	-1.9	48,969	0.00%
2022/11/02	5	60.62	2.2	60.95	59.80	2.8	49,333	0.01%
2022/11/01	1.1	59.22	0	0.00	59.10	1.1	49,288	0.00%
2022/10/31	1	60.00	5	60.28	60.20	-4	49,669	-0.01%
2022/10/28	10	62.10	0.1	62.50	60.60	9.9	49,591	0.02%
2022/10/27	3.1	62.74	6	62.42	63.20	-2.9	49,294	-0.01%
2022/10/26	3	60.67	48	60.09	61.90	-45	49,355	-0.09%
2022/10/25	1	61.40	0	0.00	61.50	1	49,192	0.00%
2022/10/24	6	62.77	3	63.10	62.10	3	49,952	0.01%
2022/10/21	23	62.10	18	61.31	61.00	5	49,859	0.01%
2022/10/20	0.1	60.20	2	60.60	61.80	-1.9	49,937	0.00%
2022/10/19	0	0.00	3.1	63.40	63.00	-3.1	49,334	-0.01%
2022/10/18	3	61.70	0	0.00	61.90	3	49,242	0.01%
2022/10/17	7.1	57.98	5	58.80	60.00	2.1	49,301	0.00%
2022/10/14	1	62.40	9	62.84	62.80	-8	48,372	-0.02%
2022/10/13	1	61.50	2	59.40	59.30	-1	48,140	0.00%
2022/10/12	5	61.52	1	61.40	61.60	4	48,515	0.01%
2022/10/11	0	0.00	1	63.70	63.70	-1	48,132	0.00%
2022/10/07	13	65.14	0	0.00	65.10	13	48,274	0.03%
2022/10/06	0	0.00	4	63.60	65.00	-4	48,762	-0.01%
2022/10/05	1	66.20	3	64.63	64.70	-2	48,742	0.00%
2022/10/04	4	64.00	3	64.40	63.80	1	48,954	0.00%
2022/10/03	0	0.00	12	63.45	63.50	-12	48,972	-0.02%
2022/09/30	5	60.00	3	59.30	61.50	2	49,276	0.00%
2022/09/29	3	60.70	5	61.34	59.90	-2	49,257	0.00%
2022/09/28	7	60.56	3.3	61.86	60.30	3.8	49,185	0.01%
2022/09/27	4	63.58	2	63.50	63.80	2	49,868	0.00%
2022/09/26	7	62.44	23	62.64	61.60	-16	50,080	-0.03%
2022/09/23	1	68.20	6	68.37	67.40	-5	50,087	-0.01%
2022/09/22	11.4	67.03	2	66.20	66.50	9.4	50,980	0.02%
2022/09/21	0	0.00	2	69.70	68.90	-2	52,291	0.00%
2022/09/20	11	69.15	7	69.40	68.50	4	53,657	0.01%
2022/09/19	12	69.33	8	69.60	68.00	4	54,545	0.01%
2022/09/16	2	71.45	15	71.55	73.50	-13	55,737	-0.02%
2022/09/15	42	73.01	27	71.87	72.60	15	57,078	0.03%
2022/09/14	5	69.00	0	0.00	71.80	5	58,063	0.01%
2022/09/13	1	71.00	0	0.00	71.10	1	58,936	0.00%
2022/09/12	2	71.30	1	69.10	71.00	1	60,447	0.00%
2022/09/08	6	68.23	7	68.03	67.80	-1	60,618	0.00%
2022/09/07	3.4	69.27	1	68.90	69.60	2.4	60,925	0.00%
2022/09/06	9	71.57	0	0.00	70.60	9	60,618	0.01%
2022/09/05	1	70.70	4	70.75	70.80	-3	60,842	0.00%
2022/09/02	11	73.51	14	74.17	71.10	-3	60,915	0.00%
2022/09/01	7.1	77.46	3	77.50	76.80	4.1	59,901	0.01%
2022/08/31	56	77.31	6	78.73	78.90	50	60,664	0.08%
2022/08/30	54	78.91	3	79.00	78.90	51	61,022	0.08%
2022/08/29	16	79.01	6	78.75	79.60	10	60,912	0.02%
2022/08/26	3	83.70	0	0.00	83.40	3	60,860	0.00%
2022/08/25	1	82.50	1	83.30	83.40	0	60,824	0.00%
2022/08/24	4	81.85	0	0.00	82.10	4	61,032	0.01%
2022/08/23	1	83.30	0	0.00	83.00	1	61,445	0.00%
2022/08/22	4	83.75	10	83.80	83.60	-6	61,908	-0.01%
2022/08/18	1	86.61	0.6	86.80	86.50	0.4	62,392	0.00%
2022/08/17	3	86.70	3	86.93	86.40	0	62,883	0.00%
2022/08/16	11	86.21	0	0.00	86.00	11	63,549	0.02%
2022/08/15	28.2	88.20	6	87.50	87.50	22.2	65,024	0.03%
2022/08/12	0	0.00	2	91.10	91.10	-2	64,330	0.00%
2022/08/11	12	92.39	11	91.89	91.00	1	64,799	0.00%
2022/08/10	4	92.05	1	92.00	91.10	3	64,739	0.00%
2022/08/09	23	92.02	36	92.15	93.30	-13	64,922	-0.02%
2022/08/08	9	90.97	0	0.00	91.10	9	65,189	0.01%
2022/08/05	2	90.15	38.8	89.95	90.50	-36.8	64,822	-0.06%
2022/08/04	4	86.33	1	87.20	87.50	3	64,639	0.00%
2022/08/03	8	87.35	9	87.24	87.00	-1	64,774	0.00%
2022/08/02	69	87.37	0	0.00	87.50	69	65,237	0.11%
2022/08/01	25	89.53	6	89.30	90.00	19	65,706	0.03%
2022/07/29	0	0.00	20	89.63	89.60	-20	66,156	-0.03%
2022/07/28	6	86.92	1	86.50	86.50	5	66,003	0.01%
2022/07/27	2	87.50	6	87.63	88.20	-4	66,676	-0.01%
2022/07/26	24	85.72	2	86.90	86.70	22	66,726	0.03%
2022/07/25	35	87.07	0	0.00	86.90	35	67,735	0.05%
2022/07/22	62	89.01	14	89.20	89.50	48	67,498	0.07%
2022/07/21	4	88.20	10	88.15	88.30	-6	67,386	-0.01%
2022/07/20	4	88.15	7	87.23	86.60	-3	67,091	0.00%
2022/07/19	3	87.57	8	87.50	87.80	-5	67,290	-0.01%
2022/07/18	0.2	86.00	5	85.92	85.60	-4.8	67,138	-0.01%
2022/07/15	2.6	85.96	4	86.20	86.00	-1.4	67,442	0.00%
2022/07/14	13	85.61	12	86.51	87.50	1	67,226	0.00%
2022/07/13	3	84.93	32	85.20	83.90	-29	66,766	-0.04%
2022/07/12	35.1	82.67	42	84.61	82.10	-6.9	66,490	-0.01%
2022/07/11	3.2	87.26	54.5	87.86	88.20	-51.3	65,798	-0.08%
2022/07/08	8	86.54	8	86.66	86.50	0	65,521	0.00%
2022/07/07	4	81.00	7	82.40	83.20	-3	64,780	0.00%
2022/07/06	55	80.86	6	82.12	80.30	49	64,637	0.08%
2022/07/05	7	82.10	12.5	80.47	82.10	-5.5	64,396	-0.01%
2022/07/04	22	78.18	4	78.93	78.20	18	63,460	0.03%
2022/07/01	53	80.49	4	82.90	77.80	49	63,137	0.08%
2022/06/30	3	82.13	2	80.80	82.30	1	62,173	0.00%
2022/06/29	212	86.97	7	86.70	85.50	205	61,324	0.33%	大買/鉅額交易
2022/06/28	13.1	89.04	69.4	89.24	91.70	-56.4	59,592	-0.09%
2022/06/27	3	85.53	4	85.93	86.10	-1	57,684	0.00%
2022/06/24	65.2	99.42	216	99.04	98.30	-150.9	56,688	-0.27%	大賣/鉅額交易
2022/06/23	24.1	99.54	357	99.66	96.20	-332.9	55,115	-0.60%	大賣/鉅額交易
2022/06/22	3	107.33	5	105.20	101.00	-2	54,660	0.00%
2022/06/21	3	110.33	13	110.23	109.50	-10	53,484	-0.02%
2022/06/20	20.1	113.19	5	114.30	111.50	15.1	52,638	0.03%
2022/06/17	13	117.58	9	117.17	119.50	4	51,241	0.01%
2022/06/16	4	119.00	2	119.25	117.00	2	51,178	0.00%
2022/06/15	5	123.40	2	124.50	122.00	3	51,700	0.01%
2022/06/14	2	120.50	12	121.13	123.50	-10	54,011	-0.02%
2022/06/13	10.4	121.36	2	122.00	120.50	8.4	58,139	0.01%
2022/06/10	1	125.00	304.1	125.00	126.00	-303.1	62,125	-0.49%	大賣/鉅額交易
2022/06/09	7	126.71	4	126.75	126.50	3	64,603	0.00%
2022/06/08	5	129.60	3	129.17	130.00	2	64,840	0.00%
2022/06/07	0	0.00	4	127.25	127.00	-4	65,936	-0.01%
2022/06/06	8	127.56	2	127.75	126.50	6	68,012	0.01%
2022/06/02	2	126.50	2	126.00	126.50	0	70,608	0.00%
2022/06/01	0	0.00	6	126.17	126.00	-6	74,008	-0.01%
2022/05/31	3	125.00	0	0.00	124.50	3	78,382	0.00%
2022/05/30	2	127.00	5	127.70	127.00	-3	79,315	0.00%
2022/05/27	2	127.50	15	127.13	128.00	-13	79,731	-0.02%
2022/05/26	2	126.50	1	128.00	125.50	1	80,643	0.00%
2022/05/25	1	125.50	7	126.79	127.00	-6	81,062	-0.01%
2022/05/24	3	127.00	11	126.09	125.00	-8	81,523	-0.01%
2022/05/23	8.1	121.56	40	123.81	127.00	-31.9	81,311	-0.04%
2022/05/20	1	118.50	0	0.00	117.50	1	80,820	0.00%
2022/05/19	1	114.00	1	114.00	115.00	0	81,893	0.00%
2022/05/18	8.2	117.52	5	117.00	117.50	3.2	82,686	0.00%
2022/05/17	20	117.18	8	117.13	116.50	12	82,835	0.01%
2022/05/16	31.2	119.61	1	119.00	119.00	30.2	82,318	0.04%
2022/05/13	3	123.17	1	123.50	123.50	2	81,633	0.00%
2022/05/12	2.1	122.50	1	124.00	121.00	1.1	82,357	0.00%
2022/05/11	15	125.27	1	125.50	124.00	14	82,420	0.02%
2022/05/10	12	126.58	5	124.90	127.50	7	82,463	0.01%
2022/05/09	20	127.58	1	126.00	126.00	19	82,564	0.02%
2022/05/06	25	129.50	11	129.68	130.50	14	83,956	0.02%
2022/05/05	6	129.83	13.5	130.50	130.00	-7.5	84,000	-0.01%
2022/05/04	50	130.02	54	129.50	130.00	-4	83,662	0.00%
2022/05/03	2	126.00	4	126.00	126.50	-2	83,182	0.00%
2022/04/29	9	124.44	17	125.53	126.00	-8	83,396	-0.01%
2022/04/28	20	121.65	3	121.67	120.50	17	83,043	0.02%
2022/04/27	5	118.40	1	119.50	121.00	4	83,084	0.00%
2022/04/26	2	122.25	0	0.00	121.00	2	83,162	0.00%
2022/04/25	10	122.30	5	121.60	121.50	5	83,168	0.01%
2022/04/22	5	127.00	4	126.63	126.50	1	82,614	0.00%
2022/04/21	3	126.00	0	0.00	125.00	3	82,619	0.00%
2022/04/20	13	124.38	16	123.50	123.50	-3	82,611	0.00%
2022/04/19	4	123.63	3	123.33	123.00	1	82,899	0.00%
2022/04/18	10	122.25	8	121.38	121.00	2	83,044	0.00%
2022/04/15	10	123.90	8	123.75	124.00	2	83,260	0.00%
2022/04/14	7	124.29	4	125.13	122.00	3	83,333	0.00%
2022/04/13	19	123.55	26	123.02	124.50	-7	83,224	-0.01%
2022/04/12	16	120.09	1	120.50	120.00	15	83,001	0.02%
2022/04/11	2	122.00	6	122.92	121.50	-4	82,677	0.00%
2022/04/08	3	122.83	3	123.67	124.00	0	83,699	0.00%
2022/04/07	15.1	120.73	8	119.56	119.00	7.1	84,236	0.01%
2022/04/06	7	124.14	6	123.42	123.50	1	83,973	0.00%
2022/04/01	13	124.77	10.7	125.06	126.50	2.3	84,317	0.00%
2022/03/31	5	124.60	8	124.69	124.50	-3	83,818	0.00%
2022/03/30	7.1	124.85	7	124.79	124.00	0.1	83,671	0.00%
2022/03/29	13	124.15	11	124.55	123.50	2	83,578	0.00%
2022/03/28	7	119.21	6	120.33	122.50	1	83,389	0.00%
2022/03/25	36	123.81	24	122.69	122.00	12	83,417	0.01%
2022/03/24	5	128.90	23	129.41	128.00	-18	82,453	-0.02%
2022/03/23	15	130.60	4	130.50	130.50	11	82,569	0.01%
2022/03/22	9	131.28	12	130.38	129.50	-3	82,630	0.00%
2022/03/21	8.2	129.67	13	131.27	131.50	-4.8	83,027	-0.01%
2022/03/18	35.4	129.88	19.1	129.85	130.00	16.3	83,743	0.02%
2022/03/17	51.1	131.03	56.1	131.70	133.00	-5	83,304	-0.01%
2022/03/16	39	129.38	24.1	128.23	127.00	14.9	81,632	0.02%
2022/03/15	51.1	132.70	30.2	132.97	130.00	20.9	77,870	0.03%
2022/03/14	19	129.68	22	131.43	132.50	-3	75,063	0.00%
2022/03/11	24.1	124.67	27.1	125.31	125.50	-3	74,144	0.00%
2022/03/10	21	127.76	14	125.86	124.00	7	74,720	0.01%
2022/03/09	27	122.26	14	123.00	125.50	13	74,426	0.02%
2022/03/08	28	121.97	13	122.04	118.00	15	75,309	0.02%
2022/03/07	26	129.81	25	129.04	125.50	1	73,027	0.00%
2022/03/04	30	127.28	49.8	132.81	133.00	-19.8	70,755	-0.03%
2022/03/03	19.1	124.58	53	124.66	125.00	-33.9	67,329	-0.05%
2022/03/02	11	120.95	12.1	120.58	120.50	-1.1	67,365	0.00%
2022/03/01	18	119.11	21	119.17	120.50	-3	67,492	0.00%
2022/02/25	56	116.22	5	116.00	115.50	51	66,518	0.08%
2022/02/24	8	113.94	9	114.61	112.50	-1	66,509	0.00%
2022/02/23	9	116.00	23	115.07	116.00	-14	66,667	-0.02%
2022/02/22	36	114.68	36	113.69	113.50	0	66,784	0.00%
2022/02/21	39	119.59	10	119.35	119.50	29	66,056	0.04%
2022/02/18	9.1	114.96	47	113.78	116.50	-37.9	65,633	-0.06%
2022/02/17	9	113.11	6	114.25	112.00	3	65,389	0.00%
2022/02/16	0	0.00	1	113.00	112.50	-1	65,849	0.00%
2022/02/15	2	112.50	0	0.00	111.00	2	67,216	0.00%
2022/02/14	17	112.82	9	113.39	110.50	8	69,698	0.01%
2022/02/11	6	113.58	6	114.25	112.00	0	70,922	0.00%
2022/02/10	5	112.50	8	112.69	114.00	-3	73,391	0.00%
2022/02/09	24	112.75	0	0.00	112.00	24	75,972	0.03%
2022/02/08	23	111.54	22	111.98	112.50	1	76,404	0.00%
2022/02/07	1	101.50	1	101.50	108.00	0	75,977	0.00%
2022/01/26	0	0.00	3	98.40	98.60	-3	77,797	0.00%
2022/01/25	3	97.97	1	96.10	95.10	2	78,903	0.00%
2022/01/24	3	99.63	1	97.20	99.90	2	79,863	0.00%
2022/01/21	1	100.00	0	0.00	99.00	1	81,531	0.00%
2022/01/20	2	105.00	7	103.50	104.00	-5	81,873	-0.01%
2022/01/19	0.5	104.50	2	104.75	104.00	-1.5	82,182	0.00%
2022/01/18	8	105.75	2	106.00	106.50	6	82,578	0.01%
2022/01/17	1	105.00	0	0.00	105.50	1	84,025	0.00%
2022/01/13	0	0.00	2	107.00	105.00	-2	85,258	0.00%
2022/01/12	7	111.29	0	0.00	108.00	7	85,586	0.01%
2022/01/11	5.2	111.56	5	113.90	112.00	0.2	86,061	0.00%
2022/01/10	2	111.00	2	110.00	111.50	0	88,288	0.00%
2022/01/07	1	114.00	3	112.00	113.50	-2	88,943	0.00%
2022/01/06	1.2	114.83	0	0.00	114.50	1.2	90,871	0.00%
2022/01/05	1	114.00	2	115.50	115.00	-1	92,607	0.00%
2022/01/04	3.1	114.50	4	115.00	115.50	-0.9	94,435	0.00%
2022/01/03	37	115.27	3	115.00	114.50	34	95,492	0.04%
2021/12/30	26.2	121.15	3	122.00	121.00	23.2	96,085	0.02%
2021/12/29	6.1	125.17	6	125.00	124.50	0.1	96,956	0.00%
2021/12/28	3.5	125.93	1	126.50	125.00	2.5	99,686	0.00%
2021/12/27	1	124.00	3	122.67	122.50	-2	102,126	0.00%
2021/12/23	1	125.50	3	123.50	122.50	-2	104,848	0.00%
2021/12/22	5.2	125.00	5	125.50	124.00	0.2	105,445	0.00%
2021/12/21	2	124.25	19	124.74	125.50	-17	106,154	-0.02%
2021/12/20	4	122.88	1	124.00	122.00	3	106,601	0.00%
2021/12/17	1.1	125.48	1	125.50	123.50	0.1	107,404	0.00%
2021/12/16	0	0.00	3	123.00	122.00	-3	107,424	0.00%
2021/12/15	6	122.25	1	122.50	122.50	5	107,772	0.00%
2021/12/14	28	123.55	9	123.33	120.00	19	108,598	0.02%
2021/12/13	1.2	128.17	16	127.97	127.50	-14.8	107,638	-0.01%
2021/12/10	8	124.94	7	125.29	124.00	1	107,904	0.00%
2021/12/09	2	128.00	7	128.36	128.50	-5	108,286	0.00%
2021/12/08	11.1	127.83	8	127.94	127.00	3.1	108,570	0.00%
2021/12/07	10.4	127.39	18	128.06	126.50	-7.7	108,326	-0.01%
2021/12/06	17.2	125.90	27	126.11	125.50	-9.8	107,348	-0.01%
2021/12/03	36	122.21	19	122.95	121.00	17	107,425	0.02%
2021/12/02	5	121.50	29.3	118.61	122.00	-24.3	108,920	-0.02%
2021/12/01	5.2	115.00	1	115.00	115.00	4.2	108,146	0.00%
2021/11/30	12	113.96	15	113.63	115.50	-3	109,446	0.00%
2021/11/29	13	110.08	20	109.95	110.00	-7	110,108	-0.01%
2021/11/26	21	112.79	1	109.50	108.50	20	111,251	0.02%
2021/11/25	3	114.67	50	114.25	114.50	-47	111,468	-0.04%
2021/11/24	0	0.00	6	111.83	111.00	-6	111,235	-0.01%
2021/11/23	1	112.00	1.1	112.36	111.00	-0.1	112,812	0.00%
2021/11/22	2.1	110.45	8	111.44	110.50	-5.9	114,198	-0.01%
2021/11/19	14	109.39	3	109.00	107.50	11	114,975	0.01%
2021/11/18	2.1	108.76	0	0.00	109.50	2.1	117,677	0.00%
2021/11/17	1	107.00	10	107.00	107.50	-9	121,270	-0.01%
2021/11/16	5	107.40	36	106.33	110.00	-31	123,103	-0.03%
2021/11/15	1	105.50	1	107.00	105.00	0	127,419	0.00%
2021/11/12	17	107.24	23	107.74	106.50	-6	131,716	0.00%
2021/11/11	23	108.50	2	108.75	106.00	21	132,977	0.02%
2021/11/10	12.1	119.11	15	116.27	115.00	-2.9	135,003	0.00%
2021/11/09	49	117.92	22	118.18	116.00	27	140,209	0.02%
2021/11/08	66	110.30	10	115.90	118.00	56	142,061	0.04%
2021/11/05	2	105.75	1	105.00	107.50	1	139,337	0.00%
2021/11/04	17	110.88	7.1	110.39	106.00	9.9	138,354	0.01%
2021/11/03	10	107.05	10	105.55	108.50	0	136,510	0.00%
2021/11/02	17	100.53	13.1	100.95	101.50	3.9	134,128	0.00%
2021/11/01	18	97.93	19	98.36	98.00	-1	132,545	0.00%
2021/10/29	20	95.20	26	96.35	96.50	-6	131,175	0.00%
2021/10/28	254	92.80	1	93.00	90.60	253	129,241	0.20%	大買/鉅額交易
2021/10/27	0	0.00	2	89.50	89.30	-2	128,450	0.00%
2021/10/26	6.1	90.10	5	89.60	90.40	1.1	128,539	0.00%
2021/10/25	71.1	88.98	16.3	89.20	89.50	54.8	128,190	0.04%
2021/10/22	6.3	86.12	3	85.00	85.10	3.3	134,285	0.00%
2021/10/21	2	90.20	2	90.00	89.30	0	138,034	0.00%
2021/10/20	22.1	90.63	23	89.50	88.30	-0.9	141,419	0.00%
2021/10/19	5	89.46	6	89.65	88.00	-1	147,572	0.00%
2021/10/18	27	87.22	24	87.58	89.00	3	153,817	0.00%
2021/10/15	2	93.15	1	92.50	92.30	1	158,915	0.00%
2021/10/14	26.3	89.60	33	90.95	92.40	-6.7	165,462	0.00%
2021/10/13	20	90.35	25	90.24	88.50	-5	169,792	0.00%
2021/10/12	56.1	88.29	14	90.74	87.40	42.1	178,274	0.02%
2021/10/08	27.1	98.66	23	98.62	96.80	4.1	182,954	0.00%
2021/10/07	5.1	97.82	7.7	98.66	98.50	-2.6	193,894	0.00%
2021/10/06	6	94.00	5	96.34	92.50	1	200,591	0.00%
2021/10/05	26	98.02	320	93.84	98.20	-294	207,184	-0.14%	大賣/鉅額交易
2021/10/04	32.1	100.12	33	103.55	97.20	-0.9	213,430	0.00%
2021/10/01	11.3	110.94	4	113.75	108.00	7.3	221,206	0.00%
2021/09/30	1	119.50	8.3	117.81	119.50	-7.3	228,637	0.00%
2021/09/29	10	116.95	6	117.75	116.50	4	234,860	0.00%
2021/09/28	7	120.21	0	0.00	119.00	7	235,128	0.00%
2021/09/27	9	127.22	5	127.80	124.50	4	235,404	0.00%
2021/09/24	3	126.00	7	127.00	126.50	-4	235,906	0.00%
2021/09/23	4	122.00	3	122.00	121.50	1	235,844	0.00%
2021/09/22	9	120.17	8	120.06	119.50	1	236,684	0.00%
2021/09/17	12.2	121.79	8	122.00	123.00	4.2	237,068	0.00%
2021/09/16	6.4	119.42	3	119.83	118.00	3.4	236,470	0.00%
2021/09/15	19	117.08	21	119.05	121.50	-2	236,838	0.00%
2021/09/14	20	119.90	9	123.50	117.50	11	237,316	0.00%
2021/09/13	30	127.00	22	126.61	124.50	8	237,488	0.00%
2021/09/10	2	123.50	7	124.29	125.50	-5	246,873	0.00%
2021/09/09	6.1	121.32	5	120.50	121.50	1.1	257,351	0.00%
2021/09/08	10	120.20	37	119.78	122.00	-27	263,381	-0.01%
2021/09/07	9	118.56	18	119.64	120.50	-9	272,442	0.00%
2021/09/06	28	115.70	17	115.06	113.00	11	276,298	0.00%
2021/09/03	13.1	121.40	1	122.00	120.50	12.1	281,059	0.00%
2021/09/02	4	122.88	9	125.78	126.00	-5	284,216	0.00%
2021/09/01	14.4	128.41	9	126.94	125.00	5.4	287,620	0.00%
2021/08/31	24.3	134.31	2	132.00	133.50	22.3	289,436	0.01%
2021/08/30	0	0.00	6	138.25	136.00	-6	296,177	0.00%
2021/08/27	47.1	136.95	48	137.19	137.00	-0.9	301,757	0.00%
2021/08/26	29	135.43	35	136.43	140.00	-6	307,355	0.00%
2021/08/25	16	136.34	42	136.04	138.50	-26	313,162	-0.01%
2021/08/24	45	135.49	8	141.19	134.50	37	317,742	0.01%
2021/08/23	12.5	140.58	18	140.28	139.50	-5.5	322,119	0.00%
2021/08/20	17.1	128.76	41	128.35	130.50	-23.9	325,644	-0.01%
2021/08/19	74.1	132.26	35	133.69	126.50	39.1	335,133	0.01%
2021/08/18	34	130.21	42.1	130.23	136.50	-8.1	341,307	0.00%
2021/08/17	28	128.55	19	127.74	124.50	9	345,747	0.00%
2021/08/16	12.1	130.76	13.2	133.13	126.00	-1.1	353,207	0.00%
2021/08/13	46.1	134.57	18.3	136.11	133.00	27.8	356,926	0.01%
2021/08/12	30.1	124.95	25.1	126.55	133.50	5	361,288	0.00%
2021/08/10	1	130.00	1	126.50	130.00	0	366,350	0.00%
2021/08/06	0	0.00	2	134.50	131.00	-2	385,819	0.00%
2021/08/05	11	127.41	1	128.50	125.50	10	394,945	0.00%
2021/08/04	3	128.50	0	0.00	129.00	3	400,626	0.00%
2021/08/03	0	0.00	1	124.00	126.00	-1	409,286	0.00%
2021/08/02	0	0.00	6	110.00	120.00	-6	416,150	0.00%
2021/07/30	0	0.00	4	129.50	117.00	-4	423,521	0.00%
2021/07/29	0	0.00	2	126.75	129.50	-2	430,617	0.00%
2021/07/28	29	117.76	86	118.86	118.00	-57	438,242	-0.01%
2021/07/27	53.2	125.67	43	124.90	122.50	10.2	443,452	0.00%
2021/07/26	69	141.90	12	142.38	136.00	57	443,188	0.01%
2021/07/23	39	142.88	45	144.09	145.50	-6	444,634	0.00%
2021/07/22	114.4	142.01	188	143.42	140.50	-73.6	444,272	-0.02%	大買/大賣/
2021/07/21	126.5	160.97	82	159.47	153.50	44.5	443,347	0.01%	大買/
2021/07/20	84	178.50	60	175.01	170.50	24	438,485	0.01%
2021/07/19	64	191.78	57.1	193.14	188.00	6.9	437,498	0.00%
2021/07/16	126.6	187.94	105.1	189.08	188.00	21.5	431,890	0.00%	大買/大賣/
2021/07/15	74	170.74	61	172.95	179.00	13	421,928	0.00%
2021/07/14	50.4	168.59	103.1	172.22	163.00	-52.8	415,579	-0.01%	大賣/
2021/07/13	62.4	187.03	43	189.67	176.00	19.4	404,074	0.00%
2021/07/12	60.5	197.98	40.6	200.99	195.50	19.9	395,926	0.01%
2021/07/09	443.2	210.64	386	206.86	195.50	57.2	387,845	0.01%	大買/大賣/
2021/07/08	103.6	212.13	82	215.03	216.50	21.6	379,248	0.01%	大買/
2021/07/07	169.1	225.92	32	218.11	210.00	137.1	368,918	0.04%	大買/鉅額交易
2021/07/06	216	215.94	59	207.62	216.50	157	359,596	0.04%	大買/鉅額交易
2021/07/05	11.4	191.73	13	185.77	197.00	-1.6	353,712	0.00%
2021/07/02	36.1	192.97	584	188.99	191.00	-548	356,844	-0.15%	大賣/鉅額交易
2021/07/01	8.5	193.53	106	199.59	196.00	-97.5	356,879	-0.03%	大賣/
2021/06/30	20	176.95	133.3	178.85	182.50	-113.3	356,519	-0.03%	大賣/鉅額交易
2021/06/29	44	163.09	3.1	163.03	166.00	40.9	356,354	0.01%
2021/06/28	8.1	163.25	39	163.72	166.00	-31	356,036	-0.01%
2021/06/25	54	150.97	5	151.10	151.00	49	355,308	0.01%
2021/06/24	17	142.85	7.1	142.08	149.00	9.9	355,062	0.00%
2021/06/23	48.1	143.68	6	146.25	139.50	42.1	354,532	0.01%
2021/06/22	22.1	159.74	14	158.93	154.50	8.1	353,074	0.00%
2021/06/21	52	156.96	50	159.31	158.50	2	352,224	0.00%
2021/06/18	304	147.55	308	148.10	149.50	-4	343,265	0.00%	大買/大賣/
2021/06/17	210	131.54	246.5	132.27	140.50	-36.5	335,123	-0.01%	大買/大賣/
2021/06/16	77.1	132.23	97	133.30	130.00	-19.9	333,803	-0.01%
2021/06/15	63	119.89	67	124.43	127.50	-4	325,696	0.00%
2021/06/11	37	116.76	46.5	117.53	116.00	-9.5	322,158	0.00%
2021/06/09	39	114.53	27	113.72	113.00	12	317,997	0.00%
2021/06/08	27	110.93	30	112.98	114.50	-3	317,367	0.00%
2021/06/07	222	112.55	51	107.72	107.00	171	316,138	0.05%	大買/鉅額交易
2021/06/04	81	116.29	176	116.96	115.50	-95	310,473	-0.03%	大賣/
2021/06/03	102	114.82	160	114.17	112.50	-58	305,815	-0.02%	大買/大賣/
2021/06/02	209	115.32	39.7	113.66	111.00	169.3	300,491	0.06%	大買/鉅額交易
2021/06/01	33	109.58	69.6	107.38	112.50	-36.6	294,111	-0.01%
2021/05/31	52	109.51	35.8	109.72	102.50	16.2	289,013	0.01%
2021/05/28	88	106.92	77	108.03	108.00	11	284,171	0.00%
2021/05/27	312	101.68	205.7	101.29	103.00	106.3	282,340	0.04%	大買/大賣/鉅額交易
2021/05/26	197	91.68	323.1	93.33	98.80	-126.1	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	89	88.11	156	89.55	91.00	-67	264,602	-0.03%	大賣/
2021/05/24	231.2	96.59	191	96.87	93.10	40.2	258,762	0.02%	大買/大賣/
2021/05/21	182	88.96	200	88.88	91.80	-18	254,732	-0.01%	大買/大賣/
2021/05/20	117	84.43	82	83.82	83.50	35	249,501	0.01%	大買/
2021/05/19	39	78.15	33	78.66	80.50	6	240,679	0.00%
2021/05/18	23	70.91	40	72.49	73.20	-17	240,357	-0.01%
2021/05/17	45.1	68.96	24	71.11	66.60	21.1	239,398	0.01%
2021/05/14	62	74.79	75.6	74.30	74.00	-13.6	231,834	-0.01%
2021/05/13	28	80.41	29	80.46	79.20	-1	223,617	0.00%
2021/05/12	70	89.25	52	91.60	87.90	18	219,837	0.01%
2021/05/11	50.1	98.36	38	99.16	97.60	12.1	217,333	0.01%
2021/05/10	27	97.18	35	98.54	100.50	-8	211,021	0.00%
2021/05/07	36	87.56	54	88.46	91.50	-18	205,669	-0.01%
2021/05/06	68	87.15	48	85.56	84.30	20	199,980	0.01%
2021/05/05	99	82.77	99	83.48	87.00	0	194,188	0.00%
2021/05/04	131	86.92	121	88.04	80.00	10	188,143	0.01%	大買/大賣/
2021/05/03	17	86.49	14.8	87.28	87.70	2.2	178,164	0.00%
2021/04/29	20	75.19	19.2	75.75	79.80	0.8	176,200	0.00%
2021/04/28	24	75.13	47	75.35	75.00	-23	175,065	-0.01%
2021/04/27	29	70.53	32	71.82	72.00	-3	173,347	0.00%
2021/04/26	16	64.36	21	66.02	66.40	-5	173,132	0.00%
2021/04/23	18	58.32	25	60.12	60.40	-7	171,013	0.00%
2021/04/22	0	0.00	1	62.10	59.60	-1	164,496	0.00%
2021/04/21	0	0.00	11.3	61.95	62.70	-11.3	164,016	-0.01%
2021/04/20	0	0.00	0.7	56.60	57.00	-0.7	164,103	0.00%
2021/04/19	17	54.03	5.3	54.86	55.00	11.7	164,405	0.01%
2021/04/16	0	0.00	1.3	50.39	50.60	-1.3	164,100	0.00%
2021/04/15	17	46.37	2	47.50	46.70	15	164,510	0.01%
2021/04/13	0	0.00	10	46.00	44.80	-10	164,633	-0.01%
2021/04/12	21	46.00	13	46.20	46.10	8	164,629	0.00%
2021/04/09	1	41.60	44.3	41.73	42.75	-43.3	165,508	-0.03%
2021/04/08	166	46.45	75	46.30	46.20	91	166,041	0.05%	大買/
2021/04/07	49	44.48	10	46.64	46.35	39	163,315	0.02%
2021/04/06	5	42.88	5.7	42.85	44.15	-0.7	167,064	0.00%
2021/04/01	57	39.13	1.5	39.70	40.15	55.5	166,929	0.03%
2021/03/31	25	37.32	29	37.11	37.70	-4	168,610	0.00%
2021/03/30	1	35.50	6	35.30	35.40	-5	170,852	0.00%
2021/03/29	14	35.36	13	35.34	35.25	1	173,799	0.00%
2021/03/26	2	32.83	31	33.68	34.00	-29	177,613	-0.02%
2021/03/25	16	32.51	127	32.99	32.50	-111	180,526	-0.06%	大賣/鉅額交易
2021/03/24	0	0.00	6	33.83	33.80	-6	183,190	0.00%
2021/03/23	31.2	34.94	3	34.33	33.50	28.2	183,605	0.02%
2021/03/22	25	35.46	41	35.63	35.85	-16	183,839	-0.01%
2021/03/19	25	32.10	33	32.54	32.60	-8	183,461	0.00%
2021/03/18	19	31.64	236	31.81	31.90	-217	179,519	-0.12%	大賣/鉅額交易
2021/03/17	11	30.94	5	30.81	31.30	6	178,101	0.00%
2021/03/16	67	30.30	46	30.09	30.05	21	175,723	0.01%
2021/03/15	20	30.22	39.3	30.36	31.30	-19.3	173,929	-0.01%
2021/03/12	0	0.00	54	29.16	29.15	-54	171,598	-0.03%
2021/03/11	63	29.17	75	28.85	28.10	-12	167,339	-0.01%
2021/03/10	35	27.76	34	28.43	28.00	1	164,597	0.00%
2021/03/09	0	0.00	2	27.63	27.60	-2	162,088	0.00%
2021/03/08	113	27.20	102	27.32	26.80	11	160,756	0.01%	大買/大賣/
2021/03/05	3	26.20	20	26.32	26.05	-17	159,337	-0.01%
2021/03/04	7	26.89	2	26.75	26.60	5	158,383	0.00%
2021/03/03	47	27.17	44	26.73	27.60	3	157,418	0.00%
2021/03/02	251	29.08	31.9	29.19	27.10	219.1	155,628	0.14%	大買/鉅額交易
2021/02/26	5	28.26	21	28.46	29.00	-16	151,002	-0.01%
2021/02/25	2.3	28.31	3	28.75	28.50	-0.7	148,592	0.00%
2021/02/24	19	28.36	46	28.60	27.90	-27	146,173	-0.02%
2021/02/23	38	28.85	28	29.12	28.25	10	142,744	0.01%
2021/02/22	36	27.97	70	27.98	28.15	-34	136,924	-0.02%
2021/02/19	46	25.41	37.3	25.05	25.60	8.7	134,800	0.01%
2021/02/18	68	25.02	63	25.29	25.55	5	132,533	0.00%
2021/02/17	31	21.87	294	22.98	23.65	-263	127,312	-0.21%	大賣/鉅額交易
2021/02/05	29.1	21.69	19	21.63	21.50	10.1	124,684	0.01%
2021/02/04	12	21.64	45	21.65	21.95	-33	124,262	-0.03%
2021/02/03	48	21.68	14	21.95	21.60	34	123,587	0.03%
2021/02/02	306	20.61	127	20.38	20.95	179	119,774	0.15%	大買/大賣/鉅額交易
2021/02/01	37.1	19.09	9	19.11	19.05	28.1	118,145	0.02%
2021/01/29	15	19.57	6	19.67	19.75	9	116,569	0.01%
2021/01/28	10	20.70	3	21.00	20.70	7	115,488	0.01%
2021/01/27	16	21.33	1	20.75	20.80	15	114,260	0.01%
2021/01/26	29.6	22.02	3	21.77	21.60	26.6	112,583	0.02%
2021/01/25	49	22.91	15	23.60	23.00	34	110,642	0.03%
2021/01/22	12	21.88	25	21.75	22.60	-13	108,188	-0.01%
2021/01/21	21	21.14	17	21.68	20.85	4	105,576	0.00%
2021/01/20	42.8	20.93	22	21.20	20.20	20.8	101,734	0.02%
2021/01/19	144	24.21	26	22.65	21.85	118	97,764	0.12%	大買/鉅額交易
2021/01/18	2	23.35	0	0.00	23.80	2	93,141	0.00%
2021/01/14	2	25.00	1	25.00	25.90	1	92,322	0.00%
2021/01/11	26	28.20	0	0.00	28.55	26	90,036	0.03%
2021/01/08	2	26.00	15	25.90	27.30	-13	89,573	-0.01%
2021/01/07	0	0.00	1	25.95	25.95	-1	88,545	0.00%
2021/01/06	6	30.90	0	0.00	28.80	6	87,849	0.01%
2021/01/05	2	31.50	1	31.20	32.00	1	87,095	0.00%
2021/01/04	50	30.85	40	31.66	32.15	10	86,404	0.01%
2020/12/31	16	28.14	55.3	28.50	29.25	-39.3	84,864	-0.05%
2020/12/30	18	27.05	23	26.69	27.50	-5	83,413	-0.01%
2020/12/29	162	27.68	207	27.78	27.90	-45	81,779	-0.06%	大買/大賣/
2020/12/28	220	25.24	284	25.29	25.40	-64	76,844	-0.08%	大買/大賣/
2020/12/25	138	22.91	202	23.07	23.10	-64	75,571	-0.08%	大買/大賣/
2020/12/24	124	20.02	21	20.85	21.00	103	72,724	0.14%	大買/鉅額交易
2020/12/23	57	18.61	224.7	19.30	20.40	-167.7	69,285	-0.24%	大賣/鉅額交易
2020/12/22	161	18.85	148	19.64	18.55	13	65,900	0.02%	大買/大賣/
2020/12/21	228	17.94	209	18.94	18.95	19	61,267	0.03%	大買/大賣/
2020/12/18	28	16.35	276	17.10	17.25	-248	57,813	-0.43%	大賣/鉅額交易
2020/12/17	2	15.73	6	15.65	15.70	-4	54,615	-0.01%
2020/12/16	44	15.50	19	15.54	15.85	25	53,429	0.05%
2020/12/15	201	16.19	26	15.53	15.55	175	51,443	0.34%	大買/鉅額交易
2020/12/14	10	14.05	20.9	14.78	15.05	-10.9	47,680	-0.02%
2020/12/11	15	13.78	0	0.00	13.70	15	45,914	0.03%
2020/12/10	9	14.32	9	14.29	14.35	0	44,395	0.00%
2020/12/09	8	14.13	3	14.30	14.40	5	43,318	0.01%
2020/12/08	10	14.00	28	13.86	14.05	-18	41,790	-0.04%
2020/12/07	2	12.85	4	12.90	12.85	-2	39,863	-0.01%
2020/12/04	5	12.75	5	12.77	12.85	0	39,614	0.00%
2020/12/03	9	12.82	7	12.95	12.75	2	39,836	0.01%
2020/12/02	5	12.96	6	13.03	12.90	-1	39,983	0.00%
2020/12/01	17	12.75	10	13.07	13.05	7	39,773	0.02%
2020/11/30	6	13.51	2	13.40	13.25	4	39,186	0.01%
2020/11/27	23	13.53	34	13.61	13.60	-11	38,799	-0.03%
2020/11/26	7	13.68	6	13.60	13.55	1	39,024	0.00%
2020/11/25	0	0.00	29	13.49	13.60	-29	37,940	-0.08%
2020/11/24	7	13.10	0	0.00	13.05	7	36,503	0.02%
2020/11/23	16	12.94	1	13.05	13.00	15	36,077	0.04%
2020/11/20	0	0.00	16	12.70	12.80	-16	36,061	-0.04%
2020/11/18	15	12.95	8	13.08	13.00	7	35,285	0.02%
2020/11/17	5.2	12.60	0	0.00	12.50	5.2	34,088	0.02%
2020/11/16	24	12.58	0.5	12.50	12.50	23.5	33,507	0.07%
2020/11/13	0	0.00	14	12.40	12.50	-14	32,987	-0.04%
2020/11/12	18	12.66	5	12.55	12.35	13	32,192	0.04%
2020/11/11	12	13.08	0	0.00	13.55	12	31,069	0.04%
2020/11/10	25	13.91	1	13.00	13.60	24	29,680	0.08%
2020/11/09	13	13.10	11	13.83	14.10	2	27,977	0.01%
2020/11/06	0	0.00	19	12.62	12.90	-19	26,436	-0.07%
2020/11/04	0	0.00	7	12.15	12.50	-7	25,082	-0.03%
2020/11/02	1	11.70	0	0.00	11.60	1	23,624	0.00%
2020/10/30	22	11.55	0	0.00	11.50	22	23,097	0.10%
2020/10/28	8	11.59	0	0.00	11.45	8	21,599	0.04%
2020/10/27	2	11.60	5	11.60	12.00	-3	20,898	-0.01%
2020/10/26	5	11.75	7	11.72	12.10	-2	19,703	-0.01%
2020/10/23	0	0.00	3	10.80	11.00	-3	17,875	-0.02%
2020/10/20	0	0.00	2	10.50	10.60	-2	17,162	-0.01%
2020/10/08	2	10.00	0	0.00	10.05	2	15,745	0.01%
2020/10/07	0	0.00	11	10.21	10.20	-11	15,616	-0.07%
2020/10/05	0	0.00	1	9.96	10.15	-1	15,248	-0.01%
2020/09/29	3	9.75	0	0.00	9.61	3	14,902	0.02%
2020/09/25	0	0.00	1	9.55	9.75	-1	14,620	-0.01%
2020/09/24	0	0.00	6	9.11	9.01	-6	14,303	-0.04%
2020/09/17	10	9.99	0	0.00	9.91	10	13,429	0.07%
2020/09/16	0	0.00	2	9.86	9.81	-2	13,283	-0.02%
2020/09/14	0	0.00	1	10.05	10.10	-1	12,854	-0.01%
2020/09/11	5	10.87	1	11.00	10.20	4	12,460	0.03%
2020/09/10	0	0.00	2	11.20	10.95	-2	11,789	-0.02%
2020/09/09	1	11.30	7	11.07	11.30	-6	11,470	-0.05%
2020/09/08	2	11.40	2	11.25	11.25	0	11,174	0.00%
2020/09/07	1	12.10	15	12.11	11.95	-14	10,524	-0.13%
2020/09/04	3	11.00	0	0.00	11.50	3	9,850	0.03%
2020/09/03	2	11.15	0	0.00	11.05	2	9,363	0.02%
2020/08/31	0	0.00	8	9.76	10.10	-8	7,563	-0.11%
2020/08/28	4	9.24	0	0.00	9.21	4	7,152	0.06%
2020/08/26	12	9.39	0	0.00	9.61	12	6,374	0.19%
2020/08/25	0	0.00	0.3	8.74	8.74	-0.3	5,435	-0.01%
2020/08/17	6	8.73	0	0.00	8.62	6	4,208	0.14%
2020/08/14	0	0.00	10	8.55	8.59	-10	3,969	-0.25%
2020/07/31	0	0.00	5.1	6.35	6.31	-5.1	2,161	-0.24%
2020/07/21	1	6.32	0	0.00	6.34	1	2,904	0.03%
2020/07/09	0	0.00	11	6.61	6.57	-11	3,114	-0.35%
2020/06/05	0	0.00	2	6.70	6.85	-2	3,400	-0.06%
2020/06/04	0	0.00	2.6	6.65	6.65	-2.6	3,340	-0.08%
2020/05/06	0	0.00	4	6.34	6.36	-4	3,106	-0.13%
2020/04/30	3	6.70	0	0.00	6.77	3	2,983	0.10%
2020/04/28	0	0.00	5	5.95	6.25	-5	2,604	-0.19%
2020/04/15	0	0.00	5	5.50	5.47	-5	2,279	-0.22%
2020/04/13	0	0.00	3	5.41	5.36	-3	2,122	-0.14%
2020/03/30	40	5.02	0	0.00	5.09	40	1,948	2.05%
2020/03/25	60	5.19	0	0.00	5.15	60	1,919	3.13%
2020/03/23	20	4.82	0	0.00	4.89	20	1,867	1.07%
2020/02/10	0.9	6.46	0	0.00	6.48	0.9	1,406	0.07%
2020/02/04	30	6.41	0	0.00	6.49	30	1,359	2.21%
2020/01/07	0	0.00	3	7.29	7.28	-3	1,238	-0.24%
2019/12/25	3	7.23	0	0.00	7.24	3	1,294	0.23%
2019/11/18	50	7.00	0	0.00	7.07	50	1,194	4.19%
2019/10/30	0	0.00	10	7.67	7.60	-10	1,300	-0.77%
2019/10/24	118	7.75	1	7.76	7.73	117	1,377	8.49%	大買/鉅額交易
2019/10/23	0	0.00	2	7.78	7.72	-2	1,412	-0.14%
2019/10/18	19	7.63	0	0.00	7.64	19	1,669	1.14%
2019/10/03	0.2	7.63	0	0.00	7.65	0.2	2,144	0.01%
2019/09/25	0	0.00	1	7.85	7.87	-1	2,339	-0.04%
2019/08/23	0	0.00	9.3	7.99	7.98	-9.3	2,454	-0.38%
2019/08/19	10	8.03	0	0.00	8.04	10	2,408	0.42%
2019/07/19	0.3	9.04	0	0.00	9.09	0.3	2,070	0.02%
2019/07/05	2	8.52	0	0.00	8.51	2	1,706	0.12%
2019/07/04	0	0.00	10	8.49	8.54	-10	1,629	-0.61%
2019/06/12	0	0.00	2.3	7.98	7.99	-2.3	1,592	-0.15%
2019/06/03	10	8.01	0	0.00	8.03	10	1,623	0.62%
2019/02/27	0	0.00	1	9.24	9.23	-1	2,427	-0.04%
2019/01/29	0	0.00	1	8.94	8.98	-1	2,404	-0.04%
2019/01/28	0	0.00	0	8.93	8.99	0	2,422	0.00%
2019/01/04	0	0.00	1	8.58	8.60	-1	3,150	-0.03%
2019/01/03	0	0.00	2	8.79	8.80	-2	3,204	-0.06%
2018/12/11	1	8.98	0	0.00	8.93	1	2,884	0.03%
2018/12/04	2.2	9.00	0	0.00	9.06	2.2	2,838	0.08%
2018/11/06	60	8.38	0	0.00	8.38	60	2,614	2.29%
2018/11/05	35	8.45	0	0.00	8.46	35	2,625	1.33%
2018/10/26	0	0.00	4	8.31	8.35	-4	2,524	-0.16%
2018/08/21	0	0.00	0.1	8.64	8.69	-0.1	3,508	0.00%
2018/07/19	0	0.00	0	9.05	9.09	0	4,508	0.00%
2018/07/13	0	0.00	1	9.00	8.97	-1	4,552	-0.02%
2018/06/27	20	9.01	0	0.00	8.98	20	4,560	0.44%
2018/06/26	30	9.10	0	0.00	9.22	30	4,471	0.67%
2018/05/31	0	0.00	10	9.45	9.49	-10	4,053	-0.25%
2018/05/30	10	9.34	0	0.00	9.42	10	4,056	0.25%
2018/05/28	0	0.00	11	9.61	9.75	-11	4,399	-0.25%
2018/05/25	10	9.40	0	0.00	9.38	10	4,465	0.22%
2018/05/23	1	9.46	0	0.00	9.41	1	4,577	0.02%
2018/05/16	0	0.00	2	9.53	9.50	-2	4,906	-0.04%
2018/05/14	52	9.94	34	10.00	9.61	18	5,161	0.35%
2018/05/11	0	0.00	1	10.40	10.30	-1	4,930	-0.02%
2018/05/09	0	0.00	2	10.45	10.35	-2	4,947	-0.04%
2018/04/27	30	9.99	0	0.00	10.05	30	4,992	0.60%
2018/04/26	0	0.00	10	10.10	10.05	-10	5,030	-0.20%
2018/04/25	30	10.05	0	0.00	10.05	30	5,063	0.59%
2018/04/12	1	10.40	0	0.00	10.35	1	5,621	0.02%
2018/04/10	5	10.35	0	0.00	10.35	5	5,963	0.08%
2018/04/09	0	0.00	0.5	10.35	10.35	-0.5	6,390	-0.01%
2018/03/31	0	0.00	5	10.50	10.55	-5	7,542	-0.07%
2018/03/29	0	0.00	2	10.38	10.40	-2	7,572	-0.03%
2018/03/23	1	10.45	0	0.00	10.40	1	7,683	0.01%
2018/03/21	0	0.00	0.8	10.75	10.80	-0.8	7,638	-0.01%
2018/03/05	1	11.05	0	0.00	10.90	1	8,755	0.01%
2018/03/02	1	11.10	0	0.00	11.05	1	8,747	0.01%
2018/03/01	0	0.00	2	10.90	11.30	-2	8,897	-0.02%
2018/02/22	0	0.00	0.3	10.15	10.15	-0.3	8,455	0.00%
2018/02/21	0	0.00	2	10.15	10.15	-2	8,486	-0.02%
2018/02/08	2	10.20	0	0.00	10.20	2	8,147	0.02%
2018/02/06	3	10.93	0	0.00	10.60	3	7,923	0.04%
2018/01/30	2	11.55	0	0.00	11.60	2	7,993	0.03%
2018/01/25	0.4	11.70	0	0.00	11.70	0.4	8,245	0.00%
2018/01/11	0	0.00	2	12.00	11.90	-2	8,509	-0.02%
2018/01/09	0	0.00	64	12.30	12.20	-64	8,468	-0.76%
2018/01/08	4	12.30	0	0.00	12.35	4	8,440	0.05%
2018/01/05	15	12.35	0	0.00	12.30	15	8,333	0.18%
2018/01/04	0	0.00	5	12.15	12.15	-5	8,213	-0.06%
2018/01/03	114	12.29	0	0.00	12.15	114	8,162	1.40%	大買/鉅額交易
2018/01/02	9	12.41	3	11.97	12.40	6	8,047	0.07%