陽明 (2609)-台灣企銀-豐原券商分點個股進出

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
71.5
漲跌
▼6.8
漲幅
-8.68%
成交量
315,257張
產業
上市航運類股
3483人加入追蹤

立即追蹤
本地時間:14:30(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-豐原券商分點個股進出

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-豐原券商分點個股進出
台灣企銀-豐原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
2024/05/31	39	78.26	45	72.08	71.50	-6	71,518	-0.01%
2024/05/30	6	77.50	1	78.20	78.30	5	66,738	0.01%
2024/05/29	10	78.70	2	78.40	77.20	8	66,931	0.01%
2024/05/28	10.5	79.00	2	80.25	79.50	8.5	66,688	0.01%
2024/05/27	13.1	76.87	10	75.87	78.30	3.1	66,564	0.00%
2024/05/24	0	0.00	7	73.41	73.50	-7	66,061	-0.01%
2024/05/23	1	72.00	21	72.10	71.30	-20	65,927	-0.03%
2024/05/22	0	0.00	28	71.50	72.00	-28	66,285	-0.04%
2024/05/21	4	71.80	7	70.61	71.40	-3	67,030	0.00%
2024/05/20	8.4	71.92	0	0.00	72.50	8.4	67,811	0.01%
2024/05/17	13	72.02	4.5	71.98	71.00	8.5	67,821	0.01%
2024/05/16	15	72.19	8	74.06	74.10	7	67,308	0.01%
2024/05/15	11	71.34	52	70.55	71.40	-41	62,532	-0.07%
2024/05/14	97	70.45	61	71.02	71.30	36	59,266	0.06%
2024/05/13	29	65.88	66	66.40	66.60	-37	51,583	-0.07%
2024/05/10	48	58.31	74	59.94	60.60	-26	47,517	-0.05%
2024/05/09	43	54.81	34	54.74	55.10	9	41,522	0.02%
2024/05/08	22	53.64	11	52.84	52.20	11	38,724	0.03%
2024/05/07	19	52.25	19.1	52.56	52.50	-0.1	37,648	0.00%
2024/05/06	4	51.05	5	50.64	50.60	-1	36,577	0.00%
2024/05/03	1	50.30	9.2	50.68	50.40	-8.2	36,422	-0.02%
2024/05/02	5	51.54	3	51.23	51.30	2	35,869	0.01%
2024/04/30	19	52.19	8.2	52.20	52.20	10.9	34,907	0.03%
2024/04/29	13	53.81	8.2	53.78	52.90	4.9	34,260	0.01%
2024/04/26	7	49.39	39	50.44	51.80	-32	31,859	-0.10%
2024/04/25	0	0.00	2	46.50	47.10	-2	28,881	-0.01%
2024/04/22	2	46.80	2	46.90	45.60	0	31,047	0.00%
2024/04/19	3	45.50	1	44.50	45.15	2	31,099	0.01%
2024/04/18	2.1	43.71	1	43.90	43.80	1.1	31,794	0.00%
2024/04/16	4.1	44.47	2	44.30	43.80	2.1	35,643	0.01%
2024/04/15	0	0.00	2	45.00	45.20	-2	38,172	-0.01%
2024/04/12	0.1	45.15	21	45.05	45.20	-20.9	39,648	-0.05%
2024/04/11	20	45.20	0	0.00	45.00	20	42,860	0.05%
2024/04/09	10	45.25	0	0.00	44.95	10	49,252	0.02%
2024/04/01	3	44.30	0	0.00	44.30	3	54,419	0.01%
2024/03/29	0	0.00	2	44.30	44.40	-2	57,040	0.00%
2024/03/28	2	44.30	0	0.00	44.10	2	61,145	0.00%
2024/03/27	6	44.15	0	0.00	44.15	6	66,969	0.01%
2024/03/26	6	44.80	0	0.00	44.15	6	72,282	0.01%
2024/03/25	0	0.00	3	45.65	45.60	-3	74,413	0.00%
2024/03/22	6	45.05	0	0.00	45.15	6	78,776	0.01%
2024/03/21	5	46.35	2	45.60	45.45	3	82,392	0.00%
2024/03/19	0	0.00	6	45.50	45.30	-6	82,606	-0.01%
2024/03/18	9	45.12	4	45.01	45.15	5	82,626	0.01%
2024/03/15	5.5	46.18	8	46.28	46.50	-2.5	82,622	0.00%
2024/03/13	1	49.00	1	48.65	48.70	0	81,628	0.00%
2024/03/11	0	0.00	2	48.60	48.60	-2	81,293	0.00%
2024/03/08	12	47.85	3	48.20	47.55	9	81,533	0.01%
2024/03/06	5	48.14	2	48.65	48.00	3	81,835	0.00%
2024/03/05	12	49.38	13	48.72	48.60	-1	81,797	0.00%
2024/03/04	5	48.39	4.5	48.37	48.90	0.5	81,501	0.00%
2024/03/01	2	49.13	1	49.63	49.15	1	81,079	0.00%
2024/02/29	16	49.64	16	49.65	49.85	0	80,766	0.00%
2024/02/27	3	48.65	3	49.25	48.55	0	80,194	0.00%
2024/02/26	11	49.06	0	0.00	48.70	11	79,816	0.01%
2024/02/23	8	49.81	1.5	49.15	49.10	6.5	79,548	0.01%
2024/02/22	6	50.03	6.5	49.32	49.95	-0.5	79,046	0.00%
2024/02/21	33	48.92	23	48.41	48.35	10	77,991	0.01%
2024/02/20	1.3	47.92	0	0.00	48.15	1.3	76,991	0.00%
2024/02/19	0.5	46.65	5	46.60	46.90	-4.5	76,623	-0.01%
2024/02/16	1	47.20	0	0.00	46.90	1	76,622	0.00%
2024/02/15	11.2	46.00	3	46.30	46.65	8.2	76,927	0.01%
2024/02/02	2	48.10	14	48.10	47.75	-12	76,221	-0.02%
2024/02/01	17	48.83	2	48.80	49.15	15	75,807	0.02%
2024/01/31	4.3	47.91	0	0.00	47.85	4.3	75,447	0.01%
2024/01/29	0	0.00	3	48.85	48.80	-3	75,025	0.00%
2024/01/26	5	48.80	0	0.00	48.90	5	74,848	0.01%
2024/01/25	5	49.40	15	49.20	49.25	-10	74,575	-0.01%
2024/01/24	17	50.15	0	0.00	49.80	17	74,259	0.02%
2024/01/23	10	50.05	10	49.93	49.45	0	73,968	0.00%
2024/01/22	3	49.37	2	49.75	49.80	1	73,435	0.00%
2024/01/19	2	50.65	25	50.60	50.90	-23	72,698	-0.03%
2024/01/18	2	50.95	2	51.15	51.30	0	72,119	0.00%
2024/01/17	9	51.13	0	0.00	49.75	9	71,254	0.01%
2024/01/16	13	51.77	12	51.47	51.10	1	70,167	0.00%
2024/01/15	33	53.00	45	52.24	52.20	-12	69,052	-0.02%
2024/01/12	42.1	51.80	0	0.00	51.80	42.1	68,101	0.06%
2024/01/11	1	49.35	16	49.40	49.30	-15	66,573	-0.02%
2024/01/10	28.3	48.92	12.1	49.72	48.80	16.2	65,947	0.02%
2024/01/09	25.1	52.33	19	51.73	51.70	6.1	62,747	0.01%
2024/01/08	14	57.10	15	57.37	56.50	-1	59,929	0.00%
2024/01/05	17	58.14	38.5	57.90	58.00	-21.5	58,241	-0.04%
2024/01/04	83.1	57.11	95.1	57.66	57.30	-12	54,924	-0.02%
2024/01/03	17	53.99	18	53.96	54.00	-1	50,539	0.00%
2024/01/02	44	54.17	31	53.62	53.00	13	48,572	0.03%
2023/12/29	6	51.87	1	52.10	51.30	5	46,003	0.01%
2023/12/28	32.1	52.79	15	51.83	51.90	17.1	45,551	0.04%
2023/12/27	15	53.53	34	52.96	52.60	-19	44,588	-0.04%
2023/12/26	31	52.92	14	52.81	52.00	17	43,061	0.04%
2023/12/25	51	52.79	18.1	52.64	51.80	32.9	40,417	0.08%
2023/12/22	35	57.48	34.1	57.64	57.50	0.9	36,363	0.00%
2023/12/21	37	53.41	66.3	54.21	55.40	-29.3	30,431	-0.10%
2023/12/20	31.1	49.88	94	49.71	50.40	-62.9	25,050	-0.25%
2023/12/19	47	48.98	53	49.35	49.30	-6	22,532	-0.03%
2023/12/18	48	46.59	24.5	47.25	47.85	23.5	18,279	0.13%
2023/12/15	0	0.00	1	44.50	44.25	-1	14,910	-0.01%
2023/12/13	3	43.80	0	0.00	43.20	3	14,666	0.02%
2023/12/12	0	0.00	1	45.20	44.00	-1	16,436	-0.01%
2023/12/11	2	44.10	0	0.00	44.00	2	16,360	0.01%
2023/12/08	0	0.00	13	44.10	44.00	-13	16,264	-0.08%
2023/12/07	3	44.17	4	44.23	43.70	-1	16,227	-0.01%
2023/12/06	2	44.53	5	44.75	44.65	-3	16,207	-0.02%
2023/12/05	11	44.68	10.3	44.47	44.85	0.7	16,069	0.00%
2023/12/04	16	44.83	24	44.96	45.15	-8	15,536	-0.05%
2023/12/01	6.3	42.77	0	0.00	43.30	6.3	14,717	0.04%
2023/11/30	4	42.33	0	0.00	42.00	4	14,382	0.03%
2023/11/27	2	41.80	0	0.00	42.00	2	14,187	0.01%
2023/11/24	4	41.35	2	41.50	41.75	2	14,230	0.01%
2023/11/22	0.6	41.70	0	0.00	41.55	0.6	14,285	0.00%
2023/11/21	0	0.00	8	41.95	41.90	-8	14,315	-0.06%
2023/11/20	4	41.70	0	0.00	42.00	4	14,564	0.03%
2023/11/17	4	41.80	0	0.00	41.80	4	14,695	0.03%
2023/11/15	4	41.55	1.1	41.99	42.10	3	14,752	0.02%
2023/11/14	9	41.81	38	42.60	41.50	-29	15,292	-0.19%
2023/11/08	1	41.85	3	41.98	41.90	-2	15,698	-0.01%
2023/11/03	0	0.00	0	43.15	43.25	0	15,983	0.00%
2023/11/02	0	0.00	0.1	42.44	42.65	-0.1	16,076	0.00%
2023/10/31	2	43.13	2	42.35	42.10	0	16,745	0.00%
2023/10/26	0	0.00	0	42.30	42.45	0	17,389	0.00%
2023/10/25	0	0.00	5	42.15	42.30	-5	17,925	-0.03%
2023/10/24	0	0.00	0	42.15	42.20	0	18,272	0.00%
2023/10/23	0	0.00	5.5	42.15	41.95	-5.5	18,667	-0.03%
2023/10/19	0.5	42.75	0	0.00	42.70	0.5	19,136	0.00%
2023/10/18	4	42.10	0	42.20	42.30	4	19,637	0.02%
2023/10/17	1	42.45	1	42.30	42.25	0	20,006	0.00%
2023/10/12	0	0.00	2	42.80	43.10	-2	21,726	-0.01%
2023/10/11	3	43.68	0	0.00	42.55	3	22,300	0.01%
2023/10/03	2	44.25	5	44.20	44.10	-3	25,836	-0.01%
2023/09/28	0	0.00	2	46.05	45.45	-2	27,236	-0.01%
2023/09/26	0	0.00	5	46.20	45.95	-5	33,006	-0.02%
2023/09/22	0	0.00	0	45.70	45.80	0	39,241	0.00%
2023/09/21	0	0.00	30	45.68	45.60	-30	39,654	-0.08%
2023/09/20	5	46.98	9	46.51	46.30	-4	39,877	-0.01%
2023/09/19	0	0.00	1	46.10	45.85	-1	39,695	0.00%
2023/09/18	7	45.51	4	46.09	45.50	3	39,773	0.01%
2023/09/15	44	46.29	17	46.75	46.45	27	39,977	0.07%
2023/09/14	0	0.00	9	44.46	44.60	-9	38,125	-0.02%
2023/09/13	0	0.00	3	43.00	43.30	-3	38,034	-0.01%
2023/09/12	0	0.00	4	42.95	43.10	-4	38,359	-0.01%
2023/09/11	0	0.00	2	42.95	42.50	-2	38,623	-0.01%
2023/09/08	31.1	42.95	0	42.85	42.65	31.1	38,922	0.08%
2023/09/06	0	0.00	1	42.75	42.60	-1	39,193	0.00%
2023/09/05	0	0.00	5	43.00	43.30	-5	39,357	-0.01%
2023/09/01	0	0.00	1	42.40	42.10	-1	39,716	0.00%
2023/08/31	4	42.70	0	0.00	42.25	4	39,828	0.01%
2023/08/30	0	0.00	2	42.25	42.25	-2	39,936	-0.01%
2023/08/28	2	41.65	0	0.00	42.00	2	40,157	0.00%
2023/08/25	8	42.09	2	42.20	42.05	6	40,320	0.01%
2023/08/24	4	42.40	1	42.40	41.95	3	40,373	0.01%
2023/08/21	3	43.10	0	0.00	43.10	3	40,225	0.01%
2023/08/18	11	43.70	8.1	44.07	43.90	2.9	40,110	0.01%
2023/08/17	1	42.30	4	41.58	42.55	-3	39,468	-0.01%
2023/08/16	6	42.13	1	42.00	42.05	5	39,345	0.01%
2023/08/15	1	43.75	1	43.80	43.60	0	39,023	0.00%
2023/08/14	5.1	44.41	0	0.00	44.05	5.1	38,934	0.01%
2023/08/10	1.5	45.37	0	0.00	45.50	1.5	38,714	0.00%
2023/08/08	2	46.50	0	0.00	46.40	2	38,698	0.01%
2023/08/07	1	45.50	0	0.00	46.40	1	38,780	0.00%
2023/08/04	1	46.90	0	0.00	47.15	1	38,682	0.00%
2023/07/31	1	46.65	0	0.00	46.50	1	38,652	0.00%
2023/07/28	10	47.70	0	0.00	47.75	10	38,349	0.03%
2023/07/27	0	0.00	10	47.00	46.90	-10	38,170	-0.03%
2023/07/26	5	45.90	0	0.00	46.90	5	38,213	0.01%
2023/07/25	0	0.00	1	45.65	45.60	-1	38,023	0.00%
2023/07/24	0	45.95	10	45.75	45.75	-10	38,172	-0.03%
2023/07/21	4	47.84	2	47.50	47.35	2	38,225	0.01%
2023/07/20	18	47.74	16.2	47.58	48.40	1.8	37,923	0.00%
2023/07/19	1.5	46.91	0	0.00	46.80	1.5	37,424	0.00%
2023/07/18	7	46.49	4.1	46.33	46.30	2.9	37,107	0.01%
2023/07/17	2	45.00	0	0.00	45.05	2	36,551	0.01%
2023/07/14	25.2	44.92	2.1	44.90	44.60	23.1	36,353	0.06%
2023/07/13	13.3	44.33	3	44.78	44.00	10.3	36,109	0.03%
2023/07/12	25.4	46.68	2	46.43	46.25	23.4	35,144	0.07%
2023/07/11	1.1	48.76	15	48.60	48.40	-13.9	34,359	-0.04%
2023/07/10	4.1	49.16	9.2	49.14	48.85	-5.1	33,858	-0.02%
2023/07/07	22.2	50.81	3	50.60	50.60	19.2	33,170	0.06%
2023/07/06	9.1	51.09	5	51.18	51.00	4.1	32,733	0.01%
2023/07/05	73	52.37	15	51.83	51.70	58	32,089	0.18%
2023/07/04	28	54.13	1	54.00	54.20	27	29,285	0.09%
2023/07/03	24.1	67.78	92	68.86	69.30	-68	26,890	-0.25%
2023/06/30	23	62.23	15	62.44	63.00	8	22,631	0.04%
2023/06/29	13.1	60.07	1	60.10	60.10	12.1	20,969	0.06%
2023/06/28	9.2	60.48	0	0.00	60.70	9.2	20,607	0.04%
2023/06/27	0.2	61.50	1.5	61.60	61.10	-1.4	20,361	-0.01%
2023/06/26	12	61.25	0	0.00	61.10	12	20,295	0.06%
2023/06/21	14.1	61.43	0	0.00	61.50	14.1	20,189	0.07%
2023/06/20	3	63.50	0	0.00	63.20	3	19,866	0.02%
2023/06/19	10	63.80	8	63.70	63.50	2	19,802	0.01%
2023/06/16	15	64.80	10	64.62	64.80	5	19,725	0.03%
2023/06/15	6	64.00	22	63.96	64.10	-16	19,599	-0.08%
2023/06/14	40.3	64.17	5.2	64.42	64.30	35.1	19,652	0.18%
2023/06/13	1	63.20	0.2	63.10	63.20	0.8	20,100	0.00%
2023/06/12	0	0.00	1	62.80	63.00	-1	21,149	0.00%
2023/06/09	0	0.00	2.7	62.46	62.90	-2.7	22,330	-0.01%
2023/06/08	5	61.86	26.5	62.44	62.60	-21.5	23,461	-0.09%
2023/06/07	13	61.62	2	61.55	61.70	11	26,858	0.04%
2023/06/06	0	0.00	1	61.30	61.70	-1	27,226	0.00%
2023/06/05	3.2	61.17	1	61.20	60.90	2.2	27,587	0.01%
2023/06/02	3	61.27	0	0.00	61.50	3	27,811	0.01%
2023/06/01	4	60.65	0	0.00	61.40	4	28,459	0.01%
2023/05/31	1	61.40	0	0.00	60.80	1	29,434	0.00%
2023/05/30	2	61.30	1	61.70	61.30	1	29,898	0.00%
2023/05/29	6	62.02	8	62.00	62.00	-2	30,085	-0.01%
2023/05/25	15	61.23	10	61.36	61.10	5	31,159	0.02%
2023/05/24	1	61.80	1	62.00	61.90	0	31,696	0.00%
2023/05/23	0	0.00	6.6	61.79	61.70	-6.6	32,291	-0.02%
2023/05/22	0.3	62.10	1	61.50	62.10	-0.7	32,291	0.00%
2023/05/19	1	61.30	0	0.00	61.30	1	32,218	0.00%
2023/05/18	4	61.48	1	61.50	61.30	3	32,251	0.01%
2023/05/17	1	61.50	0	0.00	61.20	1	32,327	0.00%
2023/05/15	57	59.69	13	60.72	61.20	44	32,668	0.13%
2023/05/12	3	60.43	1	60.40	60.20	2	32,769	0.01%
2023/05/11	4.2	60.48	1	60.30	60.10	3.2	32,791	0.01%
2023/05/10	0.5	61.60	6	61.43	61.60	-5.5	32,647	-0.02%
2023/05/09	8.1	60.43	0	0.00	60.30	8.1	32,509	0.02%
2023/05/08	4.2	60.60	0	0.00	60.50	4.2	32,727	0.01%
2023/05/05	8	61.05	0	0.00	61.20	8	33,125	0.02%
2023/05/04	5	61.20	2	60.70	60.80	3	33,362	0.01%
2023/05/03	5.2	61.05	0	0.00	60.70	5.2	33,379	0.02%
2023/05/02	5	61.70	6	61.75	61.90	-1	33,340	0.00%
2023/04/28	11	62.75	2	62.80	63.10	9	33,450	0.03%
2023/04/27	7.6	61.68	6	61.50	61.70	1.6	33,449	0.00%
2023/04/26	0.3	62.97	14	62.78	62.40	-13.7	33,449	-0.04%
2023/04/25	3	63.93	8	64.51	63.70	-5	33,282	-0.02%
2023/04/24	1	65.10	3	64.30	64.70	-2	33,348	-0.01%
2023/04/21	7	65.16	5	65.64	64.90	2	33,497	0.01%
2023/04/20	1	66.50	5	66.70	66.40	-4	33,407	-0.01%
2023/04/19	1	66.00	1	66.60	66.00	0	33,575	0.00%
2023/04/18	2	66.95	12	67.50	66.40	-10	33,590	-0.03%
2023/04/17	4	67.55	4	67.58	67.70	0	33,504	0.00%
2023/04/14	1	66.30	7	66.49	66.80	-6	33,500	-0.02%
2023/04/13	1	66.10	0	0.00	66.30	1	33,627	0.00%
2023/04/12	0	0.00	10	66.45	66.40	-10	33,872	-0.03%
2023/04/11	6	65.63	2	66.00	65.60	4	33,885	0.01%
2023/04/10	6	66.33	1	66.20	65.70	5	34,120	0.01%
2023/04/07	5	65.64	2	65.30	65.60	3	34,136	0.01%
2023/04/06	2	63.95	0	0.00	64.00	2	34,381	0.01%
2023/03/31	0	0.00	1	64.30	64.30	-1	34,969	0.00%
2023/03/30	0	0.00	1	63.60	63.30	-1	37,128	0.00%
2023/03/29	5	63.66	0	0.00	63.50	5	38,375	0.01%
2023/03/27	2	63.85	0	0.00	64.20	2	41,065	0.00%
2023/03/24	1	64.10	1	64.10	64.20	0	43,592	0.00%
2023/03/23	4	64.23	0	0.00	64.10	4	43,772	0.01%
2023/03/21	5	65.32	0.2	65.70	65.10	4.8	44,274	0.01%
2023/03/20	4	66.08	0	0.00	65.80	4	44,251	0.01%
2023/03/17	3	65.20	1	65.20	65.40	2	44,367	0.00%
2023/03/16	13	65.34	9	64.84	64.70	4	44,186	0.01%
2023/03/15	1.1	66.74	6	67.00	66.50	-4.9	43,768	-0.01%
2023/03/14	41	68.04	9	67.61	67.50	32	43,133	0.07%
2023/03/13	46.1	69.16	23	68.83	69.10	23.1	42,354	0.05%
2023/03/10	50.8	68.44	35	70.06	68.70	15.8	41,250	0.04%
2023/03/09	13	66.85	12.5	67.02	67.00	0.5	38,207	0.00%
2023/03/08	7	66.37	9	66.82	66.30	-2	38,303	-0.01%
2023/03/07	13	67.43	12	67.35	67.40	1	38,327	0.00%
2023/03/06	8	67.93	6	67.70	67.50	2	38,351	0.01%
2023/03/03	28.2	65.82	4	66.65	67.10	24.2	38,223	0.06%
2023/03/02	1	65.30	1	65.80	65.60	0	37,646	0.00%
2023/03/01	1	63.50	1	64.00	63.80	0	37,249	0.00%
2023/02/24	2	64.35	9	64.68	64.60	-7	37,154	-0.02%
2023/02/23	2	64.00	6	64.20	64.30	-4	36,786	-0.01%
2023/02/22	8	62.80	4	62.95	62.60	4	36,541	0.01%
2023/02/21	1	62.70	5	62.36	62.80	-4	36,156	-0.01%
2023/02/20	0	0.00	3.5	60.03	60.50	-3.5	36,047	-0.01%
2023/02/17	2	59.75	4	59.70	59.80	-2	36,564	-0.01%
2023/02/16	3	60.20	0	0.00	60.30	3	37,101	0.01%
2023/02/15	2	59.90	0	0.00	60.00	2	38,017	0.01%
2023/02/14	1	59.80	2	60.70	60.70	-1	38,376	0.00%
2023/02/13	2	58.95	7	59.10	59.00	-5	38,820	-0.01%
2023/02/10	3	60.77	0	0.00	60.60	3	39,575	0.01%
2023/02/09	1	61.70	0	0.00	61.70	1	39,863	0.00%
2023/02/07	7	61.86	0	0.00	61.70	7	40,938	0.02%
2023/02/06	3.1	62.29	6	61.83	61.70	-2.9	41,610	-0.01%
2023/02/03	1	63.90	2	64.00	63.60	-1	41,807	0.00%
2023/02/02	2	63.40	2	62.90	63.50	0	41,682	0.00%
2023/02/01	28	62.88	0	0.00	62.40	28	41,946	0.07%
2023/01/31	0	0.00	1	62.50	62.50	-1	42,304	0.00%
2023/01/30	3.2	61.32	1	62.50	61.30	2.2	42,519	0.01%
2023/01/17	1	62.00	1	62.00	62.00	0	42,507	0.00%
2023/01/16	2	60.85	1	61.10	61.10	1	42,923	0.00%
2023/01/13	2	62.10	3	61.90	61.90	-1	42,948	0.00%
2023/01/12	5	62.58	4	62.80	62.00	1	43,652	0.00%
2023/01/11	3	63.40	2	63.65	63.20	1	43,990	0.00%
2023/01/10	4	63.13	0	0.00	62.90	4	44,451	0.01%
2023/01/09	2	63.30	2	63.50	63.30	0	45,826	0.00%
2023/01/06	0	0.00	21	63.65	63.60	-21	46,392	-0.05%
2023/01/05	13	63.79	0	0.00	63.70	13	46,811	0.03%
2023/01/04	21	64.76	20	63.50	63.50	1	47,306	0.00%
2023/01/03	10	64.90	13	64.62	64.60	-3	47,512	-0.01%
2022/12/30	2	65.65	2	65.70	65.50	0	47,447	0.00%
2022/12/29	1	64.79	0	0.00	64.80	1	47,766	0.00%
2022/12/28	1	63.80	0	64.80	63.90	1	48,395	0.00%
2022/12/27	20	66.10	34	65.14	65.10	-14	48,879	-0.03%
2022/12/26	5	65.52	1	66.30	65.00	4	49,611	0.01%
2022/12/23	6	67.38	3	67.10	67.30	3	49,849	0.01%
2022/12/22	23	67.66	31	67.93	68.00	-8	49,962	-0.02%
2022/12/21	1	65.80	3	65.67	65.70	-2	48,536	0.00%
2022/12/20	20	64.79	6	65.33	63.90	14	48,045	0.03%
2022/12/19	1	65.70	1	66.30	64.30	0	48,056	0.00%
2022/12/16	35.3	66.43	39	65.39	65.30	-3.7	47,130	-0.01%
2022/12/15	1	62.90	0	0.00	62.80	1	45,315	0.00%
2022/12/14	0	0.00	0	62.10	62.00	0	46,068	0.00%
2022/12/13	0	63.30	2.1	63.29	63.20	-2.1	46,340	0.00%
2022/12/12	0.1	62.50	0	62.20	61.80	0.1	46,966	0.00%
2022/12/09	1	62.39	2	62.75	62.80	-1	47,494	0.00%
2022/12/08	1	61.10	7	60.70	61.00	-6	47,928	-0.01%
2022/12/07	0	0.00	2	60.70	60.90	-2	48,316	0.00%
2022/12/06	8	62.19	7	62.83	61.70	1	48,303	0.00%
2022/12/05	7	64.31	3	64.17	63.80	4	48,689	0.01%
2022/12/02	1	64.70	3	65.00	64.80	-2	49,137	0.00%
2022/12/01	2	66.15	2	67.60	65.40	0	49,641	0.00%
2022/11/30	1	65.90	7	65.70	66.10	-6	49,206	-0.01%
2022/11/29	2.7	64.60	5	64.50	65.10	-2.3	49,503	0.00%
2022/11/28	0	0.00	2	63.90	63.50	-2	50,617	0.00%
2022/11/25	32	65.58	1	65.90	64.90	31	50,539	0.06%
2022/11/24	0	0.00	1	64.20	64.60	-1	50,633	0.00%
2022/11/23	0	0.00	1	62.50	62.50	-1	50,427	0.00%
2022/11/22	3	61.63	0	0.00	61.70	3	50,768	0.01%
2022/11/21	0.1	61.80	33	62.22	61.40	-32.9	50,760	-0.06%
2022/11/18	1	63.90	4	63.70	63.00	-3	50,662	-0.01%
2022/11/17	1	65.10	0	0.00	64.80	1	50,562	0.00%
2022/11/16	1	64.90	3	65.50	64.60	-2	50,600	0.00%
2022/11/15	0.1	65.20	2	65.60	65.30	-1.9	50,611	0.00%
2022/11/14	1	66.30	9.1	65.92	66.20	-8.1	50,242	-0.02%
2022/11/11	19.1	65.38	2	64.85	65.20	17.1	49,814	0.03%
2022/11/10	1	64.50	2	64.40	64.30	-1	49,247	0.00%
2022/11/09	2	64.15	31	63.94	64.50	-29	49,377	-0.06%
2022/11/08	2	63.90	4	63.55	63.40	-2	49,893	0.00%
2022/11/07	12	62.67	1	62.40	62.30	11	49,150	0.02%
2022/11/03	32	59.83	32	58.82	60.20	0	48,969	0.00%
2022/11/02	0	0.00	1	61.00	59.80	-1	49,333	0.00%
2022/11/01	1	59.80	1	59.20	59.10	0	49,288	0.00%
2022/10/28	1	62.10	1	60.60	60.60	0	49,591	0.00%
2022/10/27	11	61.71	1	62.20	63.20	10	49,294	0.02%
2022/10/26	1	60.20	1	61.00	61.90	0	49,355	0.00%
2022/10/25	1	61.50	0	0.00	61.50	1	49,192	0.00%
2022/10/24	3	62.53	4	62.78	62.10	-1	49,952	0.00%
2022/10/20	4	60.08	4	60.40	61.80	0	49,937	0.00%
2022/10/19	1	62.20	1	63.40	63.00	0	49,334	0.00%
2022/10/18	3	61.87	12	61.97	61.90	-9	49,242	-0.02%
2022/10/17	16	59.19	2	57.35	60.00	14	49,301	0.03%
2022/10/14	2	62.45	2	63.45	62.80	0	48,372	0.00%
2022/10/11	1	64.00	0	0.00	63.70	1	48,132	0.00%
2022/10/07	0	0.00	2	65.50	65.10	-2	48,274	0.00%
2022/10/06	3	63.77	1	64.00	65.00	2	48,762	0.00%
2022/10/05	0	0.00	17	65.29	64.70	-17	48,742	-0.03%
2022/10/04	0	0.00	10	64.10	63.80	-10	48,954	-0.02%
2022/10/03	3	62.47	1	63.90	63.50	2	48,972	0.00%
2022/09/30	3.1	59.31	1	60.10	61.50	2.1	49,276	0.00%
2022/09/29	0	0.00	2	60.75	59.90	-2	49,257	0.00%
2022/09/28	1.1	61.65	1	62.10	60.30	0.1	49,185	0.00%
2022/09/27	14	63.28	2	62.95	63.80	12	49,868	0.02%
2022/09/26	6.2	63.02	11	63.16	61.60	-4.9	50,080	-0.01%
2022/09/23	5	67.88	4	67.98	67.40	1	50,087	0.00%
2022/09/22	9	66.62	2	66.70	66.50	7	50,980	0.01%
2022/09/21	0	0.00	2	68.35	68.90	-2	52,291	0.00%
2022/09/20	2.1	69.62	2	69.60	68.50	0.1	53,657	0.00%
2022/09/19	11.2	68.71	9	69.14	68.00	2.2	54,545	0.00%
2022/09/16	2	72.40	1	71.60	73.50	1	55,737	0.00%
2022/09/15	24	73.09	14	71.97	72.60	10	57,078	0.02%
2022/09/14	15	71.50	5	69.10	71.80	10	58,063	0.02%
2022/09/13	1	72.00	12	71.58	71.10	-11	58,936	-0.02%
2022/09/12	1	70.50	2	71.20	71.00	-1	60,447	0.00%
2022/09/08	7.1	67.89	1	67.70	67.80	6.1	60,618	0.01%
2022/09/07	0.1	69.00	33	68.94	69.60	-32.9	60,925	-0.05%
2022/09/06	10	72.00	1	70.90	70.60	9	60,618	0.01%
2022/09/05	2	70.90	4	71.02	70.80	-2	60,842	0.00%
2022/09/02	12.2	72.32	9	70.90	71.10	3.2	60,915	0.01%
2022/09/01	1	77.10	5	77.60	76.80	-4	59,901	-0.01%
2022/08/31	1.2	77.20	51	78.47	78.90	-49.8	60,664	-0.08%
2022/08/30	7.5	78.99	0	0.00	78.90	7.5	61,022	0.01%
2022/08/29	5.4	78.96	1	78.90	79.60	4.4	60,912	0.01%
2022/08/26	15	83.77	0	0.00	83.40	15	60,860	0.02%
2022/08/25	5	83.40	0	0.00	83.40	5	60,824	0.01%
2022/08/23	2	83.30	0	0.00	83.00	2	61,445	0.00%
2022/08/22	1.1	84.04	0	0.00	83.60	1.1	61,908	0.00%
2022/08/19	1	87.00	1	86.80	86.40	0	62,006	0.00%
2022/08/18	0	0.00	12	86.60	86.50	-12	62,392	-0.02%
2022/08/17	1	86.80	0	0.00	86.40	1	62,883	0.00%
2022/08/16	10.1	85.90	1	86.20	86.00	9.1	63,549	0.01%
2022/08/15	12.2	88.29	1	89.60	87.50	11.2	65,024	0.02%
2022/08/11	0	0.00	1.4	90.91	91.00	-1.4	64,799	0.00%
2022/08/10	23	92.37	2	92.05	91.10	21	64,739	0.03%
2022/08/09	1	93.10	3	91.67	93.30	-2	64,922	0.00%
2022/08/08	0.3	88.80	14	89.79	91.10	-13.7	65,189	-0.02%
2022/08/05	13	90.28	1	89.20	90.50	12	64,822	0.02%
2022/08/03	3	87.23	0	0.00	87.00	3	64,774	0.00%
2022/08/02	0	0.00	2	88.00	87.50	-2	65,237	0.00%
2022/08/01	1	89.70	1.1	90.21	90.00	-0.1	65,706	0.00%
2022/07/29	2.3	89.86	1.5	89.50	89.60	0.8	66,156	0.00%
2022/07/28	10	86.90	0	0.00	86.50	10	66,003	0.02%
2022/07/27	0	0.00	9	87.62	88.20	-9	66,676	-0.01%
2022/07/26	4	86.73	12	86.21	86.70	-8	66,726	-0.01%
2022/07/25	1	86.90	0	0.00	86.90	1	67,735	0.00%
2022/07/22	1	89.80	14	89.17	89.50	-13	67,498	-0.02%
2022/07/21	1	88.00	1	88.30	88.30	0	67,386	0.00%
2022/07/20	0	0.00	2	87.40	86.60	-2	67,091	0.00%
2022/07/19	5	86.92	3	87.37	87.80	2	67,290	0.00%
2022/07/18	5	86.48	3	85.70	85.60	2	67,138	0.00%
2022/07/15	2	86.35	1	86.10	86.00	1	67,442	0.00%
2022/07/14	3	85.90	5	85.82	87.50	-2	67,226	0.00%
2022/07/13	4	85.30	9	84.97	83.90	-5	66,766	-0.01%
2022/07/12	2	83.55	4	83.48	82.10	-2	66,490	0.00%
2022/07/11	3	87.63	2	87.50	88.20	1	65,798	0.00%
2022/07/08	0	0.00	12	86.19	86.50	-12	65,521	-0.02%
2022/07/07	2	81.70	11	82.48	83.20	-9	64,780	-0.01%
2022/07/06	5	81.06	4	81.90	80.30	1	64,637	0.00%
2022/07/05	9	81.80	4	80.75	82.10	5	64,396	0.01%
2022/07/01	14.5	79.48	11	79.97	77.80	3.5	63,137	0.01%
2022/06/30	0.5	82.40	3	81.60	82.30	-2.5	62,173	0.00%
2022/06/29	25.2	86.49	10	86.18	85.50	15.2	61,324	0.02%
2022/06/28	18.1	88.87	29	89.28	91.70	-10.9	59,592	-0.02%
2022/06/27	16	85.80	0.5	86.10	86.10	15.5	57,684	0.03%
2022/06/24	16.2	99.15	12	99.53	98.30	4.2	56,688	0.01%
2022/06/23	10	97.36	1	96.40	96.20	9	55,115	0.02%
2022/06/22	4.6	102.60	16	101.84	101.00	-11.4	54,660	-0.02%
2022/06/21	13	109.96	4	111.00	109.50	9	53,484	0.02%
2022/06/20	23	110.59	108.2	114.27	111.50	-85.2	52,638	-0.16%	大賣/
2022/06/17	4	119.38	0	0.00	119.50	4	51,241	0.01%
2022/06/16	8.1	119.50	13	119.08	117.00	-5	51,178	-0.01%
2022/06/15	7	123.21	2	123.50	122.00	5	51,700	0.01%
2022/06/14	2	120.75	2	123.75	123.50	0	54,011	0.00%
2022/06/13	19.1	120.50	2	122.50	120.50	17.1	58,139	0.03%
2022/06/10	4	125.75	8	124.81	126.00	-4	62,125	-0.01%
2022/06/09	17	126.71	7	126.71	126.50	10	64,603	0.02%
2022/06/08	20	129.58	7	129.57	130.00	13	64,840	0.02%
2022/06/07	0	0.00	1	127.50	127.00	-1	65,936	0.00%
2022/06/06	1	127.50	1	128.50	126.50	0	68,012	0.00%
2022/06/02	0	0.00	1	126.50	126.50	-1	70,608	0.00%
2022/06/01	2	126.50	5	126.30	126.00	-3	74,008	0.00%
2022/05/31	3	124.83	12	124.50	124.50	-9	78,382	-0.01%
2022/05/30	0	0.00	2.2	127.27	127.00	-2.2	79,315	0.00%
2022/05/27	2	127.25	8	126.94	128.00	-6	79,731	-0.01%
2022/05/26	3	127.00	2	126.75	125.50	1	80,643	0.00%
2022/05/25	11	126.00	13	127.00	127.00	-2	81,062	0.00%
2022/05/24	4	126.75	3	126.50	125.00	1	81,523	0.00%
2022/05/23	4	122.38	17	124.65	127.00	-13	81,311	-0.02%
2022/05/20	4	117.25	4	117.75	117.50	0	80,820	0.00%
2022/05/19	1	113.50	2	115.00	115.00	-1	81,893	0.00%
2022/05/18	13	117.92	2	117.75	117.50	11	82,686	0.01%
2022/05/17	20	118.08	4	116.88	116.50	16	82,835	0.02%
2022/05/16	17	119.79	8	120.00	119.00	9	82,318	0.01%
2022/05/13	3	123.33	2	123.50	123.50	1	81,633	0.00%
2022/05/12	2	124.00	3	122.67	121.00	-1	82,357	0.00%
2022/05/11	4	125.00	4	125.25	124.00	0	82,420	0.00%
2022/05/10	4.2	125.89	2	125.75	127.50	2.2	82,463	0.00%
2022/05/09	10	127.00	7	127.07	126.00	3	82,564	0.00%
2022/05/06	6	128.75	8	129.75	130.50	-2	83,956	0.00%
2022/05/05	25	129.96	6	130.58	130.00	19	84,000	0.02%
2022/05/04	2	130.75	27	130.63	130.00	-25	83,662	-0.03%
2022/05/03	2	126.00	7	126.07	126.50	-5	83,182	-0.01%
2022/04/29	1	125.50	13.1	125.27	126.00	-12.1	83,396	-0.01%
2022/04/28	3.1	120.87	1	122.00	120.50	2.1	83,043	0.00%
2022/04/27	4	119.50	1	120.50	121.00	3	83,084	0.00%
2022/04/26	2	121.00	4	121.88	121.00	-2	83,162	0.00%
2022/04/25	8	123.13	2	122.00	121.50	6	83,168	0.01%
2022/04/22	4.3	126.38	3	126.83	126.50	1.3	82,614	0.00%
2022/04/21	4	125.63	4	125.88	125.00	0	82,619	0.00%
2022/04/20	2	123.75	1	125.00	123.50	1	82,611	0.00%
2022/04/19	1	123.50	3	123.50	123.00	-2	82,899	0.00%
2022/04/18	5	121.40	3	121.67	121.00	2	83,044	0.00%
2022/04/15	102	123.99	0	0.00	124.00	102	83,260	0.12%	大買/鉅額交易
2022/04/14	2.1	122.55	1	125.00	122.00	1.1	83,333	0.00%
2022/04/13	8	123.88	1	122.00	124.50	7	83,224	0.01%
2022/04/12	16	120.28	5	120.50	120.00	11	83,001	0.01%
2022/04/11	4	123.63	2	123.75	121.50	2	82,677	0.00%
2022/04/08	4	122.62	2	123.75	124.00	2	83,699	0.00%
2022/04/07	5.2	120.78	7	119.50	119.00	-1.9	84,236	0.00%
2022/04/06	2	123.75	1	124.00	123.50	1	83,973	0.00%
2022/04/01	10	125.85	12	126.50	126.50	-2	84,317	0.00%
2022/03/31	3	124.50	1	124.50	124.50	2	83,818	0.00%
2022/03/30	7	124.64	4	124.75	124.00	3	83,671	0.00%
2022/03/29	4	124.75	5	124.30	123.50	-1	83,578	0.00%
2022/03/28	21	122.33	1	122.50	122.50	20	83,389	0.02%
2022/03/25	14.2	123.67	9	124.33	122.00	5.2	83,417	0.01%
2022/03/24	7	128.29	2	129.25	128.00	5	82,453	0.01%
2022/03/23	3	130.50	5	130.40	130.50	-2	82,569	0.00%
2022/03/22	2	130.25	3	131.33	129.50	-1	82,630	0.00%
2022/03/21	1	131.00	12	129.04	131.50	-11	83,027	-0.01%
2022/03/18	20.1	130.13	3	129.50	130.00	17.1	83,743	0.02%
2022/03/17	9	130.00	26	131.31	133.00	-17	83,304	-0.02%
2022/03/16	68.3	129.67	54	127.69	127.00	14.3	81,632	0.02%
2022/03/15	47	133.69	38	131.08	130.00	9	77,870	0.01%
2022/03/14	4	130.00	29	130.71	132.50	-25	75,063	-0.03%
2022/03/11	3	125.00	34	124.18	125.50	-31	74,144	-0.04%
2022/03/10	38	127.88	31	125.05	124.00	7	74,720	0.01%
2022/03/09	20	122.05	35	123.17	125.50	-15	74,426	-0.02%
2022/03/08	42.3	119.97	13	120.65	118.00	29.3	75,309	0.04%
2022/03/07	56	131.48	19	126.24	125.50	37	73,027	0.05%
2022/03/04	38.2	126.40	64.3	132.11	133.00	-26.1	70,755	-0.04%
2022/03/03	38	123.82	60	125.03	125.00	-22	67,329	-0.03%
2022/03/02	40.1	120.43	40.1	120.51	120.50	0	67,365	0.00%
2022/03/01	21	119.62	16.5	119.56	120.50	4.6	67,492	0.01%
2022/02/25	37	116.41	36	115.44	115.50	1	66,518	0.00%
2022/02/24	22	113.55	28	114.39	112.50	-6	66,509	-0.01%
2022/02/23	3	115.33	7	114.64	116.00	-4	66,667	-0.01%
2022/02/22	37	114.41	23	113.11	113.50	14	66,784	0.02%
2022/02/21	18.1	119.42	22.1	119.48	119.50	-4	66,056	-0.01%
2022/02/18	36.4	115.31	41	116.17	116.50	-4.7	65,633	-0.01%
2022/02/17	9	113.56	11	112.91	112.00	-2	65,389	0.00%
2022/02/16	2	113.50	21	112.95	112.50	-19	65,849	-0.03%
2022/02/15	22	110.52	8	111.13	111.00	14	67,216	0.02%
2022/02/14	30.1	113.50	45	112.07	110.50	-14.9	69,698	-0.02%
2022/02/11	17	113.76	12	112.54	112.00	5	70,922	0.01%
2022/02/10	48	113.09	30	113.63	114.00	18	73,391	0.02%
2022/02/09	10	113.40	21	112.79	112.00	-11	75,972	-0.01%
2022/02/08	35.1	111.55	77	111.83	112.50	-41.9	76,404	-0.05%
2022/02/07	4	102.25	26	107.35	108.00	-22	75,977	-0.03%
2022/01/26	10	97.80	0	0.00	98.60	10	77,797	0.01%
2022/01/25	4.1	96.70	0	0.00	95.10	4.1	78,903	0.01%
2022/01/24	2.1	98.47	11	97.85	99.90	-8.9	79,863	-0.01%
2022/01/21	28.1	100.79	1	100.00	99.00	27.1	81,531	0.03%
2022/01/20	0	0.00	2	105.00	104.00	-2	81,873	0.00%
2022/01/19	9	105.11	1	105.00	104.00	8	82,182	0.01%
2022/01/18	3	107.17	7	107.29	106.50	-4	82,578	0.00%
2022/01/17	1	105.00	3	105.33	105.50	-2	84,025	0.00%
2022/01/14	4	106.50	5	106.30	107.50	-1	85,320	0.00%
2022/01/13	34	106.87	1	108.00	105.00	33	85,258	0.04%
2022/01/12	16	109.53	6	110.33	108.00	10	85,586	0.01%
2022/01/11	6	112.92	4	113.13	112.00	2	86,061	0.00%
2022/01/10	2	110.50	10	109.50	111.50	-8	88,288	-0.01%
2022/01/07	5	113.50	0	0.00	113.50	5	88,943	0.01%
2022/01/06	1	116.00	1	115.00	114.50	0	90,871	0.00%
2022/01/05	0	0.00	1	115.00	115.00	-1	92,607	0.00%
2022/01/04	1.1	115.45	1	115.00	115.50	0.1	94,435	0.00%
2022/01/03	10	116.15	4	117.25	114.50	6	95,492	0.01%
2021/12/30	15	120.87	0	0.00	121.00	15	96,085	0.02%
2021/12/29	3	124.83	11	125.45	124.50	-8	96,956	-0.01%
2021/12/28	5	125.40	2	125.50	125.00	3	99,686	0.00%
2021/12/24	1	123.50	0	0.00	122.50	1	104,474	0.00%
2021/12/23	22	124.82	25	123.68	122.50	-3	104,848	0.00%
2021/12/22	32	124.69	23	124.57	124.00	9	105,445	0.01%
2021/12/21	20	122.50	45	123.91	125.50	-25	106,154	-0.02%
2021/12/20	40	123.00	41	121.56	122.00	-1	106,601	0.00%
2021/12/17	0	0.00	10	124.10	123.50	-10	107,404	-0.01%
2021/12/16	7	122.86	1	124.00	122.00	6	107,424	0.01%
2021/12/15	16	121.84	7	122.00	122.50	9	107,772	0.01%
2021/12/14	31	126.02	25	120.46	120.00	6	108,598	0.01%
2021/12/13	2	127.50	9	127.83	127.50	-7	107,638	-0.01%
2021/12/10	5	124.90	13	123.73	124.00	-8	107,904	-0.01%
2021/12/09	18	127.86	12	126.63	128.50	6	108,286	0.01%
2021/12/08	24	127.29	38.1	126.69	127.00	-14.1	108,570	-0.01%
2021/12/07	106	126.19	106	127.08	126.50	0	108,326	0.00%	大買/大賣/
2021/12/06	51	124.91	50.2	125.53	125.50	0.8	107,348	0.00%
2021/12/03	87	123.74	99	122.98	121.00	-12	107,425	-0.01%
2021/12/02	61.1	120.00	68.3	121.20	122.00	-7.2	108,920	-0.01%
2021/12/01	51	115.07	51	115.05	115.00	0	108,146	0.00%
2021/11/30	27	113.48	49	113.58	115.50	-22	109,446	-0.02%
2021/11/29	12	109.58	13	111.04	110.00	-1	110,108	0.00%
2021/11/26	19	110.16	12	110.79	108.50	7	111,251	0.01%
2021/11/25	13	113.31	17	114.97	114.50	-4	111,468	0.00%
2021/11/24	1	112.00	1	112.00	111.00	0	111,235	0.00%
2021/11/23	11	111.95	10	112.30	111.00	1	112,812	0.00%
2021/11/22	26	109.10	30	111.27	110.50	-4	114,198	0.00%
2021/11/19	17	109.59	21	107.86	107.50	-4	114,975	0.00%
2021/11/18	22.2	108.59	74	109.28	109.50	-51.8	117,677	-0.04%
2021/11/17	32	108.78	32	108.20	107.50	0	121,270	0.00%
2021/11/16	39	108.73	15	108.23	110.00	24	123,103	0.02%
2021/11/15	43.1	107.73	35	105.71	105.00	8.1	127,419	0.01%
2021/11/12	18	107.72	24	107.46	106.50	-6	131,716	0.00%
2021/11/11	55.2	111.52	10	110.95	106.00	45.2	132,977	0.03%
2021/11/10	55	117.06	60	116.15	115.00	-5	135,003	0.00%
2021/11/09	39.5	116.77	31	116.66	116.00	8.5	140,209	0.01%
2021/11/08	23	112.26	47	114.96	118.00	-24	142,061	-0.02%
2021/11/05	14.1	106.15	10	106.55	107.50	4.1	139,337	0.00%
2021/11/04	45	110.91	49	107.81	106.00	-4	138,354	0.00%
2021/11/03	69	106.91	46	107.49	108.50	23	136,510	0.02%
2021/11/02	23	99.39	34	100.38	101.50	-11	134,128	-0.01%
2021/11/01	28	99.41	39	98.42	98.00	-11	132,545	-0.01%
2021/10/29	34	92.64	27.7	93.47	96.50	6.3	131,175	0.00%
2021/10/28	25	91.42	10	91.42	90.60	15	129,241	0.01%
2021/10/27	33	89.19	32	89.77	89.30	1	128,450	0.00%
2021/10/26	12	90.33	10	90.00	90.40	2	128,539	0.00%
2021/10/25	21	86.15	28	89.07	89.50	-7	128,190	-0.01%
2021/10/22	29	87.13	30.3	85.92	85.10	-1.3	134,285	0.00%
2021/10/21	11	89.14	15	90.12	89.30	-4	138,034	0.00%
2021/10/20	20	89.43	21	90.04	88.30	-1	141,419	0.00%
2021/10/19	9	89.43	9	89.28	88.00	0	147,572	0.00%
2021/10/18	34	87.83	25	87.19	89.00	9	153,817	0.01%
2021/10/15	16	92.20	16	93.08	92.30	0	158,915	0.00%
2021/10/14	41	90.01	46	90.92	92.40	-5	165,462	0.00%
2021/10/13	8.1	90.15	13	90.99	88.50	-5	169,792	0.00%
2021/10/12	22	88.85	53	88.53	87.40	-31	178,274	-0.02%
2021/10/08	11	96.68	2	97.85	96.80	9	182,954	0.00%
2021/10/07	29	98.79	17	97.11	98.50	12	193,894	0.01%
2021/10/06	9	96.10	15	94.05	92.50	-6	200,591	0.00%
2021/10/05	6	94.95	8	96.06	98.20	-2	207,184	0.00%
2021/10/04	24	99.89	35	99.28	97.20	-11	213,430	-0.01%
2021/10/01	19	111.26	48	109.00	108.00	-29	221,206	-0.01%
2021/09/30	1	119.00	1	119.00	119.50	0	228,637	0.00%
2021/09/29	15	117.83	11	117.27	116.50	4	234,860	0.00%
2021/09/28	19	119.53	2	120.50	119.00	17	235,128	0.01%
2021/09/27	13	126.15	20	127.60	124.50	-7	235,404	0.00%
2021/09/24	15	125.77	41	126.16	126.50	-26	235,906	-0.01%
2021/09/23	12	122.46	20	121.88	121.50	-8	235,844	0.00%
2021/09/22	7	119.64	5	119.70	119.50	2	236,684	0.00%
2021/09/17	17	121.68	26	121.81	123.00	-9	237,068	0.00%
2021/09/16	12	119.17	5	118.40	118.00	7	236,470	0.00%
2021/09/15	12	119.17	9	119.72	121.50	3	236,838	0.00%
2021/09/14	24	120.15	3	126.00	117.50	21	237,316	0.01%
2021/09/13	10	126.90	8	126.63	124.50	2	237,488	0.00%
2021/09/10	12	120.13	17	121.65	125.50	-5	246,873	0.00%
2021/09/09	1	120.00	1	120.00	121.50	0	257,351	0.00%
2021/09/08	9	120.61	14	120.25	122.00	-5	263,381	0.00%
2021/09/07	26	119.77	20	120.55	120.50	6	272,442	0.00%
2021/09/06	40	116.50	124.9	116.90	113.00	-84.9	276,298	-0.03%	大賣/
2021/09/03	26	121.67	27	121.19	120.50	-1	281,059	0.00%
2021/09/02	16	124.50	23	125.33	126.00	-7	284,216	0.00%
2021/09/01	20	127.40	18	128.53	125.00	2	287,620	0.00%
2021/08/31	68	134.38	13	134.46	133.50	55	289,436	0.02%
2021/08/30	11	138.27	6	138.17	136.00	5	296,177	0.00%
2021/08/27	86	137.76	83	137.45	137.00	3	301,757	0.00%
2021/08/26	31	136.56	24	138.17	140.00	7	307,355	0.00%
2021/08/25	28	135.38	26	137.44	138.50	2	313,162	0.00%
2021/08/24	88	139.17	116	138.56	134.50	-28	317,742	-0.01%	大賣/
2021/08/23	25	139.08	38	139.88	139.50	-13	322,119	0.00%
2021/08/20	18	129.36	37	129.43	130.50	-19	325,644	-0.01%
2021/08/19	57	131.08	27	129.50	126.50	30	335,133	0.01%
2021/08/18	22	129.41	37	131.93	136.50	-15	341,307	0.00%
2021/08/17	17	127.21	28	128.54	124.50	-11	345,747	0.00%
2021/08/16	43	131.37	23	131.28	126.00	20	353,207	0.01%
2021/08/13	57	135.59	50	135.90	133.00	7	356,926	0.00%
2021/08/12	21	127.05	33	130.06	133.50	-12	361,288	0.00%
2021/08/11	1	126.50	1	117.00	125.00	0	362,298	0.00%
2021/08/09	2	132.00	0	0.00	132.50	2	375,355	0.00%
2021/08/06	0	0.00	8	132.13	131.00	-8	385,819	0.00%
2021/08/03	1	124.50	1	128.00	126.00	0	409,286	0.00%
2021/08/02	0	0.00	11	113.18	120.00	-11	416,150	0.00%
2021/07/30	10	130.55	0	0.00	117.00	10	423,521	0.00%
2021/07/29	0	0.00	8	126.63	129.50	-8	430,617	0.00%
2021/07/28	27	118.17	42	115.89	118.00	-15	438,242	0.00%
2021/07/27	32	125.56	27.3	126.22	122.50	4.7	443,452	0.00%
2021/07/26	49	143.58	62	138.96	136.00	-13	443,188	0.00%
2021/07/23	121.8	143.12	100.7	143.61	145.50	21.1	444,634	0.00%	大買/
2021/07/22	38.4	141.84	96	143.10	140.50	-57.7	444,272	-0.01%
2021/07/21	76	166.01	68.8	156.91	153.50	7.2	443,347	0.00%
2021/07/20	60.2	176.66	41	173.40	170.50	19.2	438,485	0.00%
2021/07/19	118.1	192.73	102	191.45	188.00	16.1	437,498	0.00%	大買/大賣/
2021/07/16	138.3	187.09	127.6	189.61	188.00	10.7	431,890	0.00%	大買/大賣/
2021/07/15	51.3	170.76	83.1	173.04	179.00	-31.8	421,928	-0.01%
2021/07/14	100.2	168.98	118	169.32	163.00	-17.8	415,579	0.00%	大賣/
2021/07/13	107.5	188.49	50.2	185.38	176.00	57.4	404,074	0.01%	大買/
2021/07/12	105	201.56	109	204.15	195.50	-4	395,926	0.00%	大買/大賣/
2021/07/09	155.6	207.39	118	208.51	195.50	37.6	387,845	0.01%	大買/大賣/
2021/07/08	125	211.26	135	212.40	216.50	-10	379,248	0.00%	大買/大賣/
2021/07/07	174.3	220.63	99	214.15	210.00	75.3	368,918	0.02%	大買/
2021/07/06	32	212.11	60.4	211.69	216.50	-28.4	359,596	-0.01%
2021/07/05	26.1	187.57	58.2	193.24	197.00	-32.1	353,712	-0.01%
2021/07/02	33.1	190.59	15	192.03	191.00	18.1	356,844	0.01%
2021/07/01	13	193.62	8.1	191.56	196.00	4.9	356,879	0.00%
2021/06/30	10.2	172.47	15.2	178.25	182.50	-5	356,519	0.00%
2021/06/29	19.5	168.79	15	163.47	166.00	4.5	356,354	0.00%
2021/06/28	5.1	163.82	18.4	164.13	166.00	-13.4	356,036	0.00%
2021/06/25	23.1	152.04	16	151.34	151.00	7.1	355,308	0.00%
2021/06/24	19.1	145.88	20	143.95	149.00	-1	355,062	0.00%
2021/06/23	49.2	143.02	16.1	143.82	139.50	33.1	354,532	0.01%
2021/06/22	57	157.81	43.1	157.89	154.50	13.9	353,074	0.00%
2021/06/21	89	157.80	114	158.51	158.50	-25	352,224	-0.01%	大賣/
2021/06/18	196.1	145.24	175	148.59	149.50	21.1	343,265	0.01%	大買/大賣/
2021/06/17	52	131.31	58.5	132.62	140.50	-6.5	335,123	0.00%
2021/06/16	133.1	133.24	86	134.08	130.00	47.1	333,803	0.01%	大買/
2021/06/15	38	121.25	42	124.60	127.50	-4	325,696	0.00%
2021/06/11	68	114.30	103	116.45	116.00	-35	322,158	-0.01%	大賣/
2021/06/09	107	114.56	81	114.02	113.00	26	317,997	0.01%	大買/
2021/06/08	17	110.59	42	110.64	114.50	-25	317,367	-0.01%
2021/06/07	141	111.33	98	107.13	107.00	43	316,138	0.01%	大買/
2021/06/04	25	116.56	59	116.05	115.50	-34	310,473	-0.01%
2021/06/03	73.1	114.77	91	114.60	112.50	-17.9	305,815	-0.01%
2021/06/02	75.1	113.72	44	114.45	111.00	31.1	300,491	0.01%
2021/06/01	37	104.68	57	107.07	112.50	-20	294,111	-0.01%
2021/05/31	136	108.60	111	109.80	102.50	25	289,013	0.01%	大買/大賣/
2021/05/28	80	105.99	91.5	106.78	108.00	-11.5	284,171	0.00%
2021/05/27	75	102.09	127.1	102.44	103.00	-52.1	282,340	-0.02%	大賣/
2021/05/26	36	94.32	65	95.17	98.80	-29	273,176	-0.01%
2021/05/25	78	91.29	65	90.35	91.00	13	264,602	0.00%
2021/05/24	76.1	95.09	48	95.21	93.10	28.1	258,762	0.01%
2021/05/21	69	88.12	62	88.84	91.80	7	254,732	0.00%
2021/05/20	93	83.77	62.7	83.87	83.50	30.3	249,501	0.01%
2021/05/19	58.1	77.96	28	79.16	80.50	30.1	240,679	0.01%
2021/05/18	7	72.19	22	71.71	73.20	-15	240,357	-0.01%
2021/05/17	49	68.98	129	69.66	66.60	-80	239,398	-0.03%	大賣/
2021/05/14	72.1	76.16	96.3	76.66	74.00	-24.3	231,834	-0.01%
2021/05/13	52	81.69	79	80.74	79.20	-27	223,617	-0.01%
2021/05/12	47.5	91.60	35	91.52	87.90	12.5	219,837	0.01%
2021/05/11	99	99.73	45	100.72	97.60	54	217,333	0.02%
2021/05/10	78	97.65	84.1	98.39	100.50	-6.1	211,021	0.00%
2021/05/07	66	86.78	104.6	87.47	91.50	-38.6	205,669	-0.02%	大賣/
2021/05/06	108.1	86.22	54	86.78	84.30	54.1	199,980	0.03%	大買/
2021/05/05	27	82.63	20	81.47	87.00	7	194,188	0.00%
2021/05/04	79	87.13	67.2	81.68	80.00	11.9	188,143	0.01%
2021/05/03	52	85.77	14	86.85	87.70	38	178,164	0.02%
2021/04/29	21	75.95	19	76.38	79.80	2	176,200	0.00%
2021/04/28	34	74.81	21	74.84	75.00	13	175,065	0.01%
2021/04/27	65.2	70.90	22	71.21	72.00	43.2	173,347	0.02%
2021/04/26	3	63.07	10	65.59	66.40	-7	173,132	0.00%
2021/04/23	59	60.36	38.9	60.10	60.40	20.1	171,013	0.01%
2021/04/22	2	58.00	0	0.00	59.60	2	164,496	0.00%
2021/04/21	0	0.00	3	62.70	62.70	-3	164,016	0.00%
2021/04/19	0	0.00	8	54.75	55.00	-8	164,405	0.00%
2021/04/16	0	0.00	7	49.17	50.60	-7	164,100	0.00%
2021/04/15	0	0.00	2	46.00	46.70	-2	164,510	0.00%
2021/04/14	11	43.91	6	44.88	45.50	5	164,583	0.00%
2021/04/13	1	46.00	0	0.00	44.80	1	164,633	0.00%
2021/04/12	0	0.00	1	46.00	46.10	-1	164,629	0.00%
2021/04/09	0	0.00	5	43.00	42.75	-5	165,508	0.00%
2021/04/08	15	46.41	6	46.46	46.20	9	166,041	0.01%
2021/04/07	12	44.41	7	45.84	46.35	5	163,315	0.00%
2021/04/06	3	41.60	26	43.03	44.15	-23	167,064	-0.01%
2021/04/01	6	39.96	22.5	39.67	40.15	-16.5	166,929	-0.01%
2021/03/31	9	37.12	28	37.45	37.70	-19	168,610	-0.01%
2021/03/30	9	34.93	12	35.03	35.40	-3	170,852	0.00%
2021/03/29	8	34.98	34	35.32	35.25	-26	173,799	-0.01%
2021/03/26	8	33.16	7	33.06	34.00	1	177,613	0.00%
2021/03/25	11	32.59	4	32.50	32.50	7	180,526	0.00%
2021/03/24	4	33.36	13	33.63	33.80	-9	183,190	0.00%
2021/03/23	29	34.42	11	33.79	33.50	18	183,605	0.01%
2021/03/22	23	35.52	13.2	35.66	35.85	9.8	183,839	0.01%
2021/03/19	11.3	32.57	25	32.68	32.60	-13.7	183,461	-0.01%
2021/03/18	7	31.59	11	31.65	31.90	-4	179,519	0.00%
2021/03/17	9	30.94	57.8	30.79	31.30	-48.8	178,101	-0.03%
2021/03/16	28	30.31	2	30.25	30.05	26	175,723	0.01%
2021/03/15	60	30.24	35	30.38	31.30	25	173,929	0.01%
2021/03/12	5	29.28	66	29.08	29.15	-61	171,598	-0.04%
2021/03/11	8	28.43	15	28.83	28.10	-7	167,339	0.00%
2021/03/10	15	28.50	10	27.80	28.00	5	164,597	0.00%
2021/03/09	21	27.16	0	0.00	27.60	21	162,088	0.01%
2021/03/08	16	27.01	20	27.15	26.80	-4	160,756	0.00%
2021/03/05	21	26.51	1	26.20	26.05	20	159,337	0.01%
2021/03/04	8	26.90	3	27.10	26.60	5	158,383	0.00%
2021/03/03	9	27.24	3	27.35	27.60	6	157,418	0.00%
2021/03/02	34	27.80	21	28.84	27.10	13	155,628	0.01%
2021/02/26	17	28.29	8	28.68	29.00	9	151,002	0.01%
2021/02/25	15	29.06	28	28.69	28.50	-13	148,592	-0.01%
2021/02/24	22	28.53	33	28.34	27.90	-11	146,173	-0.01%
2021/02/23	64	29.25	10	29.17	28.25	54	142,744	0.04%
2021/02/22	79	28.11	7	28.04	28.15	72	136,924	0.05%
2021/02/19	7	25.26	31	25.30	25.60	-24	134,800	-0.02%
2021/02/18	47	24.97	26	25.40	25.55	21	132,533	0.02%
2021/02/17	3	23.30	22	22.79	23.65	-19	127,312	-0.01%
2021/02/05	4	21.50	9	21.72	21.50	-5	124,684	0.00%
2021/02/04	22	21.76	10	21.61	21.95	12	124,262	0.01%
2021/02/03	41	21.52	23	21.42	21.60	18	123,587	0.01%
2021/02/02	12	20.16	23	20.46	20.95	-11	119,774	-0.01%
2021/02/01	28	19.17	21	19.55	19.05	7	118,145	0.01%
2021/01/29	32	20.10	29	20.08	19.75	3	116,569	0.00%
2021/01/28	13	21.26	5	21.00	20.70	8	115,488	0.01%
2021/01/27	17	21.01	3	20.80	20.80	14	114,260	0.01%
2021/01/26	24	21.97	16	22.42	21.60	8	112,583	0.01%
2021/01/25	45	23.33	29	23.29	23.00	16	110,642	0.01%
2021/01/22	13	21.56	21	22.44	22.60	-8	108,188	-0.01%
2021/01/21	42	21.06	25	21.63	20.85	17	105,576	0.02%
2021/01/20	21	21.18	17	20.26	20.20	4	101,734	0.00%
2021/01/19	43	23.12	16.1	22.72	21.85	26.9	97,764	0.03%
2021/01/18	0	0.00	1	23.80	23.80	-1	93,141	0.00%
2021/01/15	4	23.35	0	0.00	23.35	4	92,675	0.00%
2021/01/14	1	26.35	0	0.00	25.90	1	92,322	0.00%
2021/01/13	6	25.10	7	25.65	24.00	-1	91,662	0.00%
2021/01/11	0	0.00	10	28.20	28.55	-10	90,036	-0.01%
2021/01/08	4	26.80	15	26.46	27.30	-11	89,573	-0.01%
2021/01/05	0	0.00	2	31.50	32.00	-2	87,095	0.00%
2021/01/04	9	31.19	4	32.09	32.15	5	86,404	0.01%
2020/12/31	6	28.33	27	28.58	29.25	-21	84,864	-0.02%
2020/12/30	14	27.29	27	25.91	27.50	-13	83,413	-0.02%
2020/12/29	48	27.46	14	27.86	27.90	34	81,779	0.04%
2020/12/28	25	25.38	3	25.40	25.40	22	76,844	0.03%
2020/12/25	0	0.00	79	23.00	23.10	-79	75,571	-0.10%
2020/12/24	39	20.45	4	21.00	21.00	35	72,724	0.05%
2020/12/23	1	18.00	35	19.17	20.40	-34	69,285	-0.05%
2020/12/22	79.1	19.18	23	19.38	18.55	56.1	65,900	0.09%
2020/12/21	41	18.38	331	17.88	18.95	-290	61,267	-0.47%	大賣/鉅額交易
2020/12/18	20	16.94	20	16.78	17.25	0	57,813	0.00%
2020/12/17	104	15.55	0	0.00	15.70	104	54,615	0.19%	大買/鉅額交易
2020/12/16	17	15.50	17	15.44	15.85	0	53,429	0.00%
2020/12/15	27	15.62	53	15.89	15.55	-26	51,443	-0.05%
2020/12/14	0	0.00	39	14.62	15.05	-39	47,680	-0.08%
2020/12/11	44	13.94	28	14.10	13.70	16	45,914	0.03%
2020/12/10	42.2	14.41	1	14.35	14.35	41.2	44,395	0.09%
2020/12/09	35	14.62	10	14.75	14.40	25	43,318	0.06%
2020/12/08	1	13.80	29	13.84	14.05	-28	41,790	-0.07%
2020/12/07	0	0.00	2	12.75	12.85	-2	39,863	-0.01%
2020/12/04	2	12.75	2	12.80	12.85	0	39,614	0.00%
2020/12/03	2	12.75	1	12.95	12.75	1	39,836	0.00%
2020/12/02	5	12.98	6	13.00	12.90	-1	39,983	0.00%
2020/12/01	62	13.09	0	0.00	13.05	62	39,773	0.16%
2020/11/30	88	13.41	0	0.00	13.25	88	39,186	0.22%
2020/11/27	7	13.53	21	13.50	13.60	-14	38,799	-0.04%
2020/11/26	96	13.67	21	13.35	13.55	75	39,024	0.19%
2020/11/25	17	13.51	11	13.43	13.60	6	37,940	0.02%
2020/11/24	2	13.15	1	13.05	13.05	1	36,503	0.00%
2020/11/23	6	12.98	14	12.89	13.00	-8	36,077	-0.02%
2020/11/20	13	12.70	2	12.70	12.80	11	36,061	0.03%
2020/11/19	1	12.70	0	0.00	12.75	1	35,891	0.00%
2020/11/18	16	13.00	15	12.98	13.00	1	35,285	0.00%
2020/11/17	11	12.53	9	12.46	12.50	2	34,088	0.01%
2020/11/16	0	0.00	1	12.50	12.50	-1	33,507	0.00%
2020/11/13	12.8	12.53	0	0.00	12.50	12.8	32,987	0.04%
2020/11/12	13	12.59	0	0.00	12.35	13	32,192	0.04%
2020/11/11	38	12.86	2	13.60	13.55	36	31,069	0.12%
2020/11/10	10	13.61	6	13.53	13.60	4	29,680	0.01%
2020/11/09	6	14.07	11	13.71	14.10	-5	27,977	-0.02%
2020/11/06	2	12.60	15	12.42	12.90	-13	26,436	-0.05%
2020/11/05	0	0.00	7	12.35	12.25	-7	25,773	-0.03%
2020/11/04	8	12.01	0	0.00	12.50	8	25,082	0.03%
2020/11/03	4	11.50	0	0.00	11.75	4	24,036	0.02%
2020/10/30	14	11.75	7	11.69	11.50	7	23,097	0.03%
2020/10/29	8	11.44	0	0.00	11.60	8	22,271	0.04%
2020/10/28	0	0.00	12	11.45	11.45	-12	21,599	-0.06%
2020/10/27	19	11.71	1	11.80	12.00	18	20,898	0.09%
2020/10/26	1	11.65	21	11.99	12.10	-20	19,703	-0.10%
2020/10/23	0	0.00	30	10.93	11.00	-30	17,875	-0.17%
2020/10/21	7	10.46	5	10.55	10.55	2	17,269	0.01%
2020/10/20	7	10.34	0	0.00	10.60	7	17,162	0.04%
2020/10/19	0	0.00	5	10.45	10.45	-5	16,970	-0.03%
2020/10/16	1	10.55	5	10.45	10.40	-4	16,824	-0.02%
2020/10/15	0	0.00	10	10.15	10.40	-10	16,513	-0.06%
2020/10/13	0	0.00	14	10.19	10.25	-14	16,135	-0.09%
2020/10/12	1	9.90	0	0.00	10.00	1	15,831	0.01%
2020/10/07	10	10.15	5	10.45	10.20	5	15,616	0.03%
2020/10/05	10	9.96	6	10.08	10.15	4	15,248	0.03%
2020/09/30	1	9.50	0	0.00	9.70	1	14,969	0.01%
2020/09/28	2	9.58	0	0.00	9.45	2	14,780	0.01%
2020/09/24	0	0.00	1	9.14	9.01	-1	14,303	-0.01%
2020/09/22	0	0.00	1	10.00	9.97	-1	13,868	-0.01%
2020/09/17	0	0.00	1	9.96	9.91	-1	13,429	-0.01%
2020/09/16	6	9.88	2	9.91	9.81	4	13,283	0.03%
2020/09/14	1	10.00	10	10.00	10.10	-9	12,854	-0.07%
2020/09/11	6	10.88	1	10.50	10.20	5	12,460	0.04%
2020/09/10	0	0.00	1	10.95	10.95	-1	11,789	-0.01%
2020/09/09	6	11.25	6	11.21	11.30	0	11,470	0.00%
2020/09/08	15	11.53	0	0.00	11.25	15	11,174	0.13%
2020/09/07	2	12.30	19	12.01	11.95	-17	10,524	-0.16%
2020/09/04	10	10.75	0	0.00	11.50	10	9,850	0.10%
2020/09/03	15	10.90	0	0.00	11.05	15	9,363	0.16%
2020/09/02	1	10.40	10	10.55	11.00	-9	8,900	-0.10%
2020/09/01	0	0.00	3	10.58	10.60	-3	8,377	-0.04%
2020/08/31	0	0.00	6	10.08	10.10	-6	7,563	-0.08%
2020/08/28	0	0.00	2	9.30	9.21	-2	7,152	-0.03%
2020/08/27	6	9.25	1	9.27	9.36	5	6,942	0.07%
2020/08/26	12	9.57	22	9.55	9.61	-10	6,374	-0.16%
2020/08/25	0	0.00	6	8.50	8.74	-6	5,435	-0.11%
2020/08/24	10	8.04	0	0.00	7.95	10	5,058	0.20%
2020/08/20	1	7.98	5	7.65	7.67	-4	4,796	-0.08%
2020/08/19	3	8.41	0	0.00	8.24	3	4,517	0.07%
2020/08/18	3	8.47	0	0.00	8.43	3	4,353	0.07%
2020/08/17	0	0.00	2	8.38	8.62	-2	4,208	-0.05%
2020/08/14	16	8.62	0	0.00	8.59	16	3,969	0.40%
2020/08/13	0	0.00	22	7.92	7.89	-22	3,491	-0.63%
2020/08/12	3	7.35	0	0.00	7.69	3	3,270	0.09%
2020/08/11	2	7.45	7	7.81	7.81	-5	2,909	-0.17%
2020/07/29	4	6.21	0	0.00	6.24	4	2,228	0.18%
2020/06/23	0	0.00	3	6.58	6.59	-3	3,153	-0.10%
2020/06/03	0	0.00	20	6.62	6.61	-20	3,330	-0.60%
2020/05/22	20	6.68	0	0.00	6.68	20	3,282	0.61%
2020/05/14	0.2	6.35	0	0.00	6.39	0.2	3,195	0.01%
2020/05/11	0	0.00	9	6.45	6.45	-9	3,139	-0.29%
2020/04/29	0	0.00	10	6.79	6.79	-10	2,847	-0.35%
2020/04/28	3	5.90	0	0.00	6.25	3	2,604	0.12%
2020/04/27	10	5.54	0	0.00	5.69	10	2,507	0.40%
2020/04/13	5	5.40	0	0.00	5.36	5	2,122	0.24%
2020/03/19	4	4.73	0	0.00	4.73	4	1,814	0.22%
2020/03/17	5	5.00	16	4.95	4.95	-11	1,673	-0.66%
2020/03/16	4	5.44	0	0.00	5.20	4	1,616	0.25%
2020/03/13	10	5.60	0	0.00	5.68	10	1,559	0.64%
2020/03/10	2	6.64	0	0.00	6.63	2	1,424	0.14%
2020/03/05	2	6.87	0	0.00	6.90	2	1,435	0.14%
2020/02/05	2	6.54	0	0.00	6.52	2	1,368	0.15%
2020/01/31	2	6.84	0	0.00	6.77	2	1,323	0.15%
2019/12/27	5	7.23	0	0.00	7.20	5	1,283	0.39%
2019/12/25	0	0.00	0.7	7.19	7.24	-0.7	1,294	-0.05%
2019/12/23	1	7.25	0	0.00	7.24	1	1,329	0.08%
2019/12/12	0	0.00	4	7.30	7.27	-4	1,327	-0.30%
2019/12/05	2	7.42	0	0.00	7.41	2	1,316	0.15%
2019/12/03	8.1	7.51	0	0.00	7.50	8.1	1,315	0.61%
2019/12/02	2	7.52	0	0.00	7.52	2	1,310	0.15%
2019/11/07	1	7.56	0	0.00	7.57	1	1,226	0.08%
2019/10/31	1	7.63	0	0.00	7.58	1	1,292	0.08%
2019/10/28	1	7.69	0	0.00	7.69	1	1,344	0.07%
2019/10/07	1	7.68	0	0.00	7.65	1	2,127	0.05%
2019/10/03	0	0.00	5	7.68	7.65	-5	2,144	-0.23%
2019/10/01	1	7.82	0	0.00	7.82	1	2,235	0.04%
2019/09/20	5	7.93	0	0.00	7.90	5	2,370	0.21%
2019/09/16	0	0.00	10	8.00	7.97	-10	2,353	-0.42%
2019/09/09	1	8.00	0	0.00	8.01	1	2,410	0.04%
2019/09/02	2	7.96	1	8.02	8.03	1	2,438	0.04%
2019/08/15	0	0.00	10	7.82	7.90	-10	2,386	-0.42%
2019/08/12	10	8.47	0	0.00	8.43	10	2,369	0.42%
2019/07/17	13	8.97	0	0.00	9.00	13	1,826	0.71%
2019/06/14	0	0.00	16	8.05	8.09	-16	1,586	-1.01%
2019/05/23	1	8.05	0	0.00	8.06	1	1,881	0.05%
2019/05/20	1	7.95	0	0.00	7.97	1	1,872	0.05%
2019/05/17	1	7.95	0	0.00	7.96	1	1,875	0.05%
2019/05/16	1	8.17	0	0.00	8.12	1	1,806	0.06%
2019/04/09	6	8.68	6	8.67	8.68	0	1,618	0.00%
2019/04/01	10	8.66	0	0.00	8.60	10	1,651	0.61%
2019/03/29	6	8.61	0	0.00	8.65	6	1,651	0.36%
2019/03/18	0	0.00	1	8.80	8.82	-1	1,990	-0.05%
2018/12/27	0	0.00	1	8.75	8.75	-1	3,225	-0.03%
2018/12/11	0	0.00	24	8.95	8.93	-24	2,884	-0.83%
2018/11/30	0	0.00	1	9.04	9.04	-1	2,686	-0.04%
2018/11/28	0	0.00	1	9.14	9.19	-1	2,597	-0.04%
2018/11/12	1	8.36	0	0.00	8.30	1	2,451	0.04%
2018/11/08	1	8.44	0	0.00	8.47	1	2,506	0.04%
2018/10/30	1	8.25	0	0.00	8.30	1	2,581	0.04%
2018/10/29	0	0.00	4	8.36	8.09	-4	2,535	-0.16%
2018/10/18	1	8.36	1	8.08	8.37	0	2,252	0.00%
2018/10/17	1	7.59	0	0.00	7.61	1	2,183	0.05%
2018/10/16	5	7.58	0	0.00	7.47	5	2,206	0.23%
2018/09/28	1	8.78	0	0.00	8.73	1	2,149	0.05%
2018/09/04	1	8.63	0	0.00	8.68	1	2,828	0.04%
2018/08/15	10	8.60	0	0.00	8.50	10	3,623	0.28%
2018/07/18	0.2	9.00	0	0.00	9.05	0.2	4,522	0.00%
2018/06/11	0	0.00	22	9.55	9.61	-22	4,184	-0.53%
2018/06/06	1	9.43	0	0.00	9.45	1	4,193	0.02%
2018/06/04	10	9.42	0	0.00	9.42	10	4,124	0.24%
2018/05/28	1	9.75	0	0.00	9.75	1	4,399	0.02%
2018/03/26	0	0.00	4	10.45	10.35	-4	7,685	-0.05%
2018/03/21	0	0.00	1	10.85	10.80	-1	7,638	-0.01%
2018/03/16	4	10.88	0	0.00	10.80	4	7,677	0.05%
2018/03/12	1	11.30	1	11.10	11.20	0	7,844	0.00%
2018/03/09	0	0.00	9	11.00	10.90	-9	7,874	-0.11%
2018/03/08	0	0.00	5	10.80	10.65	-5	7,904	-0.06%
2018/03/07	0	0.00	7	10.79	10.60	-7	8,167	-0.09%
2018/03/06	0	0.00	13	10.78	10.70	-13	8,362	-0.16%
2018/03/05	0	0.00	5	11.15	10.90	-5	8,755	-0.06%
2018/03/02	2	11.10	0	0.00	11.05	2	8,747	0.02%
2018/03/01	7	11.10	0	0.00	11.30	7	8,897	0.08%
2018/02/22	0	0.00	20	10.10	10.15	-20	8,455	-0.24%
2018/02/12	8	9.79	0	0.00	9.82	8	8,456	0.09%
2018/02/09	10	9.61	0	0.00	9.80	10	8,411	0.12%
2018/02/08	10	10.25	0	0.00	10.20	10	8,147	0.12%
2018/02/06	0	0.00	2	10.80	10.60	-2	7,923	-0.03%
2018/01/19	0	0.00	1	11.85	11.80	-1	8,295	-0.01%
2018/01/17	0	0.00	1	11.85	11.90	-1	8,348	-0.01%
2018/01/11	11	12.10	0	0.00	11.90	11	8,509	0.13%
2018/01/10	0	0.00	115	12.00	12.00	-115	8,512	-1.35%	大賣/鉅額交易
2018/01/05	0	0.00	0.5	12.30	12.30	-0.5	8,333	-0.01%
2018/01/02	12	11.94	10	12.45	12.40	2	8,047	0.02%