陽明 (2609)-台灣企銀-岡山券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
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

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-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	44.3	74.80	21	72.38	71.50	23.3	71,518	0.03%
2024/05/30	1.1	77.33	2	77.50	78.30	-1	66,738	0.00%
2024/05/29	1.4	77.74	2	80.95	77.20	-0.7	66,931	0.00%
2024/05/28	48.2	79.31	5	79.44	79.50	43.2	66,688	0.06%
2024/05/27	8	78.88	80	76.05	78.30	-72	66,564	-0.11%
2024/05/24	0	0.00	4	73.35	73.50	-4	66,061	-0.01%
2024/05/23	1	71.50	0	0.00	71.30	1	65,927	0.00%
2024/05/22	0	0.00	5	72.44	72.00	-5	66,285	-0.01%
2024/05/21	0	0.00	10	70.70	71.40	-10	67,030	-0.01%
2024/05/20	6	71.05	5	72.00	72.50	1	67,811	0.00%
2024/05/17	22	71.02	2	71.10	71.00	20	67,821	0.03%
2024/05/16	32	73.12	63	73.68	74.10	-31	67,308	-0.05%
2024/05/15	60	70.30	41.1	71.30	71.40	18.9	62,532	0.03%
2024/05/14	87.2	69.61	81.3	71.98	71.30	5.9	59,266	0.01%
2024/05/13	10	66.47	49	66.47	66.60	-39	51,583	-0.08%
2024/05/10	6	58.97	119	59.66	60.60	-113	47,517	-0.24%	大賣/鉅額交易
2024/05/09	3	54.97	33	54.46	55.10	-30	41,522	-0.07%
2024/05/08	2	53.25	7	53.07	52.20	-5	38,724	-0.01%
2024/05/07	3	52.17	5	51.96	52.50	-2	37,648	-0.01%
2024/05/06	7	50.94	6	50.77	50.60	1	36,577	0.00%
2024/05/03	4	50.33	6	50.63	50.40	-2	36,422	-0.01%
2024/05/02	9	51.28	6	52.63	51.30	3	35,869	0.01%
2024/04/30	14	51.71	25	51.97	52.20	-11	34,907	-0.03%
2024/04/29	19	53.85	12	53.98	52.90	7	34,260	0.02%
2024/04/26	4	49.91	25	50.42	51.80	-21	31,859	-0.07%
2024/04/24	0	0.00	2	46.50	46.70	-2	29,490	-0.01%
2024/04/23	0	0.00	1	45.85	45.85	-1	30,084	0.00%
2024/04/22	2	46.75	5	46.76	45.60	-3	31,047	-0.01%
2024/04/19	1	45.20	3	45.45	45.15	-2	31,099	-0.01%
2024/04/18	1	43.90	1	43.80	43.80	0	31,794	0.00%
2024/04/15	0	0.00	10	45.20	45.20	-10	38,172	-0.03%
2024/04/12	0	0.00	4	45.05	45.20	-4	39,648	-0.01%
2024/04/11	0	0.00	4	45.14	45.00	-4	42,860	-0.01%
2024/04/10	5	44.54	0	0.00	44.40	5	47,471	0.01%
2024/04/09	8	45.08	3	45.20	44.95	5	49,252	0.01%
2024/04/08	10	43.84	20	44.04	45.10	-10	51,653	-0.02%
2024/04/03	4	43.84	1	43.85	43.80	3	51,965	0.01%
2024/04/01	0	0.00	11	44.70	44.30	-11	54,419	-0.02%
2024/03/29	0	0.00	4	44.54	44.40	-4	57,040	-0.01%
2024/03/28	0	0.00	5	44.25	44.10	-5	61,145	-0.01%
2024/03/27	3	44.33	0	0.00	44.15	3	66,969	0.00%
2024/03/26	16	44.82	0	0.00	44.15	16	72,282	0.02%
2024/03/22	3	45.28	0	0.00	45.15	3	78,776	0.00%
2024/03/21	6	46.14	3	46.25	45.45	3	82,392	0.00%
2024/03/20	1	45.10	0	0.00	44.95	1	82,759	0.00%
2024/03/19	0	0.00	3	45.60	45.30	-3	82,606	0.00%
2024/03/18	13	45.12	4	45.04	45.15	9	82,626	0.01%
2024/03/15	20	46.23	24	46.51	46.50	-4	82,622	0.00%
2024/03/14	0	0.00	4	47.75	47.75	-4	81,884	0.00%
2024/03/13	5	48.82	1	48.75	48.70	4	81,628	0.00%
2024/03/12	3	48.75	1	49.05	48.95	2	81,399	0.00%
2024/03/11	1	48.50	1	48.50	48.60	0	81,293	0.00%
2024/03/08	14	48.65	4	47.98	47.55	10	81,533	0.01%
2024/03/07	0	0.00	1	48.55	48.00	-1	81,653	0.00%
2024/03/06	13	48.17	1	48.05	48.00	12	81,835	0.01%
2024/03/05	3	48.90	30	48.75	48.60	-27	81,797	-0.03%
2024/03/04	0	0.00	3	48.05	48.90	-3	81,501	0.00%
2024/03/01	2	48.98	0	0.00	49.15	2	81,079	0.00%
2024/02/29	1	49.65	1	49.20	49.85	0	80,766	0.00%
2024/02/26	2	48.65	0	0.00	48.70	2	79,816	0.00%
2024/02/23	10	49.57	16	49.22	49.10	-6	79,548	-0.01%
2024/02/22	5	50.20	2	50.10	49.95	3	79,046	0.00%
2024/02/21	18	48.76	24	49.08	48.35	-6	77,991	-0.01%
2024/02/20	5	47.92	2	47.85	48.15	3	76,991	0.00%
2024/02/16	0	0.00	2	47.75	46.90	-2	76,622	0.00%
2024/02/15	1	45.85	0	0.00	46.65	1	76,927	0.00%
2024/02/05	3	47.45	0	0.00	47.30	3	76,416	0.00%
2024/02/02	23	47.92	0	0.00	47.75	23	76,221	0.03%
2024/02/01	0	0.00	8	48.82	49.15	-8	75,807	-0.01%
2024/01/31	3	48.23	0	0.00	47.85	3	75,447	0.00%
2024/01/30	3	48.50	0	0.00	48.50	3	75,144	0.00%
2024/01/29	0	0.00	18	48.80	48.80	-18	75,025	-0.02%
2024/01/26	3	48.93	2	49.65	48.90	1	74,848	0.00%
2024/01/25	6	49.34	0	0.00	49.25	6	74,575	0.01%
2024/01/24	1	50.10	1	50.10	49.80	0	74,259	0.00%
2024/01/23	2	49.60	0	0.00	49.45	2	73,968	0.00%
2024/01/22	18	49.15	16	49.35	49.80	2	73,435	0.00%
2024/01/19	1	50.70	0	0.00	50.90	1	72,698	0.00%
2024/01/18	3	50.80	1	51.10	51.30	2	72,119	0.00%
2024/01/16	1	51.30	0	0.00	51.10	1	70,167	0.00%
2024/01/15	10	52.65	10	52.20	52.20	0	69,052	0.00%
2024/01/12	4	51.28	5	51.50	51.80	-1	68,101	0.00%
2024/01/11	3	49.50	1	49.30	49.30	2	66,573	0.00%
2024/01/10	24	49.15	15	48.67	48.80	9	65,947	0.01%
2024/01/09	62	51.77	54	51.72	51.70	8	62,747	0.01%
2024/01/08	18	57.10	0	0.00	56.50	18	59,929	0.03%
2024/01/05	13	57.92	6	57.97	58.00	7	58,241	0.01%
2024/01/04	12	56.66	82	55.66	57.30	-70	54,924	-0.13%
2024/01/03	4	53.90	10	54.02	54.00	-6	50,539	-0.01%
2024/01/02	4	53.68	13	53.72	53.00	-9	48,572	-0.02%
2023/12/29	4	52.00	1	51.80	51.30	3	46,003	0.01%
2023/12/28	5	52.26	0	0.00	51.90	5	45,551	0.01%
2023/12/27	11	52.85	19	53.04	52.60	-8	44,588	-0.02%
2023/12/26	49	52.84	39	51.81	52.00	10	43,061	0.02%
2023/12/25	88	52.70	39	52.22	51.80	49	40,417	0.12%
2023/12/22	45	56.88	16	57.81	57.50	29	36,363	0.08%
2023/12/21	8	53.11	206	54.27	55.40	-198	30,431	-0.65%	大賣/鉅額交易
2023/12/20	13	49.81	3	49.73	50.40	10	25,050	0.04%
2023/12/19	6.5	49.10	7.5	49.37	49.30	-1	22,532	0.00%
2023/12/18	11	46.94	172	47.92	47.85	-161	18,279	-0.88%	大賣/鉅額交易
2023/12/15	9	44.13	17	44.14	44.25	-8	14,910	-0.05%
2023/12/14	4	43.03	0.5	42.95	42.75	3.5	14,410	0.02%
2023/12/13	4	43.70	2	44.05	43.20	2	14,666	0.01%
2023/12/12	3	44.37	1	44.40	44.00	2	16,436	0.01%
2023/12/11	6	44.14	0	0.00	44.00	6	16,360	0.04%
2023/12/07	8	43.74	0	0.00	43.70	8	16,227	0.05%
2023/12/05	9	45.08	5	44.99	44.85	4	16,069	0.02%
2023/12/04	5	44.30	9	44.95	45.15	-4	15,536	-0.03%
2023/12/01	3	42.87	11	43.01	43.30	-8	14,717	-0.05%
2023/11/28	1	42.40	11	42.63	42.65	-10	14,280	-0.07%
2023/11/27	1	42.00	2	41.93	42.00	-1	14,187	-0.01%
2023/11/24	7	41.54	1	41.65	41.75	6	14,230	0.04%
2023/11/22	2	41.70	0	0.00	41.55	2	14,285	0.01%
2023/11/21	1	41.85	0	0.00	41.90	1	14,315	0.01%
2023/11/20	1	41.90	0	0.00	42.00	1	14,564	0.01%
2023/11/17	3	41.87	0	0.00	41.80	3	14,695	0.02%
2023/11/16	0	0.00	4	41.90	42.15	-4	14,689	-0.03%
2023/11/15	0	0.00	15	41.40	42.10	-15	14,752	-0.10%
2023/11/14	20	42.17	103	42.39	41.50	-83	15,292	-0.54%	大賣/
2023/11/10	3	41.23	1.5	41.40	41.30	1.5	15,307	0.01%
2023/11/08	1	41.90	0	0.00	41.90	1	15,698	0.01%
2023/11/03	0	0.00	6	43.21	43.25	-6	15,983	-0.04%
2023/10/31	0	0.00	1	42.65	42.10	-1	16,745	-0.01%
2023/10/30	4	42.95	65	43.24	43.25	-61	16,865	-0.36%
2023/10/27	0	0.00	1	42.60	43.00	-1	16,907	-0.01%
2023/10/24	0.5	42.20	0	0.00	42.20	0.5	18,272	0.00%
2023/10/20	1	41.80	0	0.00	42.35	1	18,868	0.01%
2023/10/19	1	42.50	0	0.00	42.70	1	19,136	0.01%
2023/10/18	0	0.00	1	42.55	42.30	-1	19,637	-0.01%
2023/10/16	1	41.85	2	41.98	42.40	-1	20,676	0.00%
2023/10/13	1	42.55	2	42.65	42.55	-1	21,410	0.00%
2023/10/11	2	43.55	0	0.00	42.55	2	22,300	0.01%
2023/10/06	1	45.30	1	45.10	45.00	0	23,265	0.00%
2023/10/05	0	0.00	0.4	45.00	44.90	-0.4	24,382	0.00%
2023/10/02	1	44.40	2	44.60	44.45	-1	26,366	0.00%
2023/09/28	0	0.00	5	46.05	45.45	-5	27,236	-0.02%
2023/09/27	1	46.65	1	45.90	45.90	0	30,489	0.00%
2023/09/26	1	46.20	1	45.85	45.95	0	33,006	0.00%
2023/09/22	1	46.10	2	45.68	45.80	-1	39,241	0.00%
2023/09/21	0	0.00	1	45.85	45.60	-1	39,654	0.00%
2023/09/20	5	46.36	4	46.90	46.30	1	39,877	0.00%
2023/09/19	1	45.20	0	0.00	45.85	1	39,695	0.00%
2023/09/18	1.2	45.97	1	45.55	45.50	0.2	39,773	0.00%
2023/09/15	10	46.06	28	46.34	46.45	-18	39,977	-0.05%
2023/09/14	14	43.84	131	44.35	44.60	-117	38,125	-0.31%	大賣/鉅額交易
2023/09/12	0	0.00	4	43.03	43.10	-4	38,359	-0.01%
2023/09/11	1	42.70	105	42.75	42.50	-104	38,623	-0.27%	大賣/鉅額交易
2023/09/08	0	0.00	7	42.76	42.65	-7	38,922	-0.02%
2023/09/04	0	0.00	1	43.05	42.90	-1	39,782	0.00%
2023/08/24	4	42.34	0	0.00	41.95	4	40,373	0.01%
2023/08/23	1	43.65	0	0.00	42.95	1	40,250	0.00%
2023/08/22	1	43.25	0	0.00	43.30	1	40,211	0.00%
2023/08/21	1	43.05	0	43.20	43.10	1	40,225	0.00%
2023/08/18	4	44.54	7	44.71	43.90	-3	40,110	-0.01%
2023/08/17	1	42.55	2	42.50	42.55	-1	39,468	0.00%
2023/08/16	2	42.00	16	42.31	42.05	-14	39,345	-0.04%
2023/08/14	6	44.09	2	44.00	44.05	4	38,934	0.01%
2023/08/11	1	45.25	17	45.30	45.30	-16	38,727	-0.04%
2023/08/09	2	45.95	0	0.00	46.00	2	38,759	0.01%
2023/08/08	2	46.45	0	0.00	46.40	2	38,698	0.01%
2023/08/07	12	45.53	5	46.02	46.40	7	38,780	0.02%
2023/08/04	0	0.00	6	46.73	47.15	-6	38,682	-0.02%
2023/08/02	4	46.60	1	46.50	46.45	3	38,518	0.01%
2023/08/01	0	0.00	16	46.94	46.80	-16	38,578	-0.04%
2023/07/31	13	47.24	3	47.68	46.50	10	38,652	0.03%
2023/07/28	5	47.82	4	47.80	47.75	1	38,349	0.00%
2023/07/27	2	47.20	2	47.13	46.90	0	38,170	0.00%
2023/07/26	4	46.55	9	46.70	46.90	-5	38,213	-0.01%
2023/07/25	1	45.90	1	45.75	45.60	0	38,023	0.00%
2023/07/24	65	46.18	3	45.93	45.75	62	38,172	0.16%
2023/07/21	4	47.69	2	47.78	47.35	2	38,225	0.01%
2023/07/20	28	47.97	10	47.83	48.40	18	37,923	0.05%
2023/07/19	14	46.60	23	47.27	46.80	-9	37,424	-0.02%
2023/07/18	0	0.00	8	46.61	46.30	-8	37,107	-0.02%
2023/07/14	6	45.13	67	44.65	44.60	-61	36,353	-0.17%
2023/07/13	16	44.60	6	44.57	44.00	10	36,109	0.03%
2023/07/12	45	46.69	99	47.00	46.25	-54	35,144	-0.15%
2023/07/11	19	48.67	5	48.75	48.40	14	34,359	0.04%
2023/07/10	19	49.38	2	49.40	48.85	17	33,858	0.05%
2023/07/07	50	50.61	3	50.77	50.60	47	33,170	0.14%
2023/07/06	17	51.04	8	51.14	51.00	9	32,733	0.03%
2023/07/05	20	52.70	13	52.21	51.70	7	32,089	0.02%
2023/07/04	68	54.20	3.5	54.20	54.20	64.5	29,285	0.22%
2023/07/03	19	68.95	11	68.41	69.30	8	26,890	0.03%
2023/06/30	5	61.84	29	62.31	63.00	-24	22,631	-0.11%
2023/06/29	239	60.00	21	60.00	60.10	218	20,969	1.04%	大買/鉅額交易
2023/06/28	6	60.72	0	0.00	60.70	6	20,607	0.03%
2023/06/27	1	61.30	3	61.60	61.10	-2	20,361	-0.01%
2023/06/26	0	0.00	8	61.53	61.10	-8	20,295	-0.04%
2023/06/21	11	61.70	10	62.20	61.50	1	20,189	0.00%
2023/06/20	3	63.10	103	63.40	63.20	-100	19,866	-0.50%	大賣/
2023/06/19	21	64.30	1	63.70	63.50	20	19,802	0.10%
2023/06/16	4	64.52	9	64.70	64.80	-5	19,725	-0.03%
2023/06/15	1	64.10	7	63.90	64.10	-6	19,599	-0.03%
2023/06/14	38	64.22	4	63.95	64.30	34	19,652	0.17%
2023/06/12	41	62.57	1	62.30	63.00	40	21,149	0.19%
2023/06/08	61	62.79	14	62.63	62.60	47	23,461	0.20%
2023/06/07	30	61.90	121	61.58	61.70	-91	26,858	-0.34%	大賣/
2023/06/02	21	61.34	1	61.90	61.50	20	27,811	0.07%
2023/06/01	2	60.50	3	61.10	61.40	-1	28,459	0.00%
2023/05/31	22	61.25	0	0.00	60.80	22	29,434	0.07%
2023/05/30	5	61.30	0	0.00	61.30	5	29,898	0.02%
2023/05/29	1	62.00	55	61.95	62.00	-54	30,085	-0.18%
2023/05/26	3	61.13	2	61.60	61.30	1	30,598	0.00%
2023/05/25	23	61.40	0	0.00	61.10	23	31,159	0.07%
2023/05/23	6	61.60	0	0.00	61.70	6	32,291	0.02%
2023/05/22	11	62.11	17	62.13	62.10	-6	32,291	-0.02%
2023/05/19	11	61.05	4	61.00	61.30	7	32,218	0.02%
2023/05/18	12	61.23	0	0.00	61.30	12	32,251	0.04%
2023/05/17	40	61.20	5	61.40	61.20	35	32,327	0.11%
2023/05/16	1	61.00	0	0.00	60.90	1	32,444	0.00%
2023/05/15	5	59.50	0	0.00	61.20	5	32,668	0.02%
2023/05/11	2	60.45	0	0.00	60.10	2	32,791	0.01%
2023/05/10	3	60.60	6	61.02	61.60	-3	32,647	-0.01%
2023/05/09	16	60.31	2	60.30	60.30	14	32,509	0.04%
2023/05/08	31	60.54	0	0.00	60.50	31	32,727	0.09%
2023/05/05	3	61.20	0	0.00	61.20	3	33,125	0.01%
2023/05/04	1	60.90	1	60.90	60.80	0	33,362	0.00%
2023/05/03	27	61.00	1	61.10	60.70	26	33,379	0.08%
2023/05/02	81	61.71	0	0.00	61.90	81	33,340	0.24%
2023/04/28	66	62.71	0	0.00	63.10	66	33,450	0.20%
2023/04/27	8	61.69	0	0.00	61.70	8	33,449	0.02%
2023/04/26	14	62.50	0	0.00	62.40	14	33,449	0.04%
2023/04/25	2	64.70	2	64.05	63.70	0	33,282	0.00%
2023/04/24	2	64.80	0	0.00	64.70	2	33,348	0.01%
2023/04/20	2	66.90	1	67.30	66.40	1	33,407	0.00%
2023/04/18	0	0.00	3	66.57	66.40	-3	33,590	-0.01%
2023/04/17	2	67.50	2	67.65	67.70	0	33,504	0.00%
2023/04/14	3	66.97	15	66.30	66.80	-12	33,500	-0.04%
2023/04/13	1	66.00	0	0.00	66.30	1	33,627	0.00%
2023/04/12	1	66.40	5	66.28	66.40	-4	33,872	-0.01%
2023/04/10	2	66.20	2	66.10	65.70	0	34,120	0.00%
2023/04/07	6	65.33	5	65.56	65.60	1	34,136	0.00%
2023/04/06	3	64.13	1	64.10	64.00	2	34,381	0.01%
2023/03/31	5	64.28	9	64.22	64.30	-4	34,969	-0.01%
2023/03/30	17	63.46	0	0.00	63.30	17	37,128	0.05%
2023/03/29	2	63.80	0	0.00	63.50	2	38,375	0.01%
2023/03/28	1	64.10	2	64.40	64.00	-1	39,630	0.00%
2023/03/27	5	63.90	2	64.40	64.20	3	41,065	0.01%
2023/03/24	2	64.15	1	64.20	64.20	1	43,592	0.00%
2023/03/23	9	64.33	1	64.10	64.10	8	43,772	0.02%
2023/03/22	13	65.25	5	65.30	65.30	8	43,827	0.02%
2023/03/21	9	65.44	2	65.65	65.10	7	44,274	0.02%
2023/03/20	1	65.90	2	65.85	65.80	-1	44,251	0.00%
2023/03/17	1	65.10	0	0.00	65.40	1	44,367	0.00%
2023/03/16	4	65.35	9.5	65.16	64.70	-5.5	44,186	-0.01%
2023/03/15	100	67.31	15	67.13	66.50	85	43,768	0.19%
2023/03/14	31	67.73	6	67.87	67.50	25	43,133	0.06%
2023/03/13	8	69.16	9	69.13	69.10	-1	42,354	0.00%
2023/03/10	154	66.91	20.2	69.05	68.70	133.8	41,250	0.32%	大買/鉅額交易
2023/03/09	1	66.70	1	66.70	67.00	0	38,207	0.00%
2023/03/08	6	66.22	19	66.64	66.30	-13	38,303	-0.03%
2023/03/07	2	67.00	2	67.20	67.40	0	38,327	0.00%
2023/03/06	11	67.26	4	67.43	67.50	7	38,351	0.02%
2023/03/03	16	66.17	4	66.13	67.10	12	38,223	0.03%
2023/03/02	1.2	65.35	16	65.44	65.60	-14.8	37,646	-0.04%
2023/03/01	10	63.70	1	63.70	63.80	9	37,249	0.02%
2023/02/24	168	64.45	6	64.40	64.60	162	37,154	0.44%	大買/鉅額交易
2023/02/23	1	64.30	5	64.10	64.30	-4	36,786	-0.01%
2023/02/22	4	62.88	3.5	62.69	62.60	0.5	36,541	0.00%
2023/02/21	3	62.00	9	61.91	62.80	-6	36,156	-0.02%
2023/02/20	1	60.10	7	60.40	60.50	-6	36,047	-0.02%
2023/02/17	1	59.70	0	0.00	59.80	1	36,564	0.00%
2023/02/15	18	60.00	0	0.00	60.00	18	38,017	0.05%
2023/02/13	4	59.10	0	0.00	59.00	4	38,820	0.01%
2023/02/10	6	60.73	0	0.00	60.60	6	39,575	0.02%
2023/02/09	8	61.98	5	61.70	61.70	3	39,863	0.01%
2023/02/06	28	62.03	0	0.00	61.70	28	41,610	0.07%
2023/02/03	11	64.20	6	64.27	63.60	5	41,807	0.01%
2023/02/02	1	63.20	9	63.19	63.50	-8	41,682	-0.02%
2023/02/01	10	62.65	5	62.40	62.40	5	41,946	0.01%
2023/01/31	1	61.60	3	62.03	62.50	-2	42,304	0.00%
2023/01/30	8	61.58	2	61.50	61.30	6	42,519	0.01%
2023/01/17	2	62.00	7	61.96	62.00	-5	42,507	-0.01%
2023/01/16	3	61.10	1	61.10	61.10	2	42,923	0.00%
2023/01/13	9	61.94	1	61.90	61.90	8	42,948	0.02%
2023/01/12	4	62.70	3	62.83	62.00	1	43,652	0.00%
2023/01/11	2	63.30	0	0.00	63.20	2	43,990	0.00%
2023/01/09	4	63.18	1	63.40	63.30	3	45,826	0.01%
2023/01/05	1	64.60	0	0.00	63.70	1	46,811	0.00%
2023/01/04	1	63.60	0	0.00	63.50	1	47,306	0.00%
2023/01/03	6	64.95	1	64.70	64.60	5	47,512	0.01%
2022/12/30	1	65.50	1	66.10	65.50	0	47,447	0.00%
2022/12/29	1	64.70	3	64.47	64.80	-2	47,766	0.00%
2022/12/28	13	64.43	1	63.70	63.90	12	48,395	0.02%
2022/12/27	3	65.23	9	65.83	65.10	-6	48,879	-0.01%
2022/12/26	7	65.49	0	0.00	65.00	7	49,611	0.01%
2022/12/23	9	66.91	3.5	67.29	67.30	5.5	49,849	0.01%
2022/12/22	5	67.30	37	67.37	68.00	-32	49,962	-0.06%
2022/12/21	2	65.70	8	65.95	65.70	-6	48,536	-0.01%
2022/12/20	3	64.63	0	0.00	63.90	3	48,045	0.01%
2022/12/19	4	65.50	2	65.80	64.30	2	48,056	0.00%
2022/12/16	7	65.70	17	64.32	65.30	-10	47,130	-0.02%
2022/12/15	9	62.92	2	62.90	62.80	7	45,315	0.02%
2022/12/13	0	0.00	4	63.60	63.20	-4	46,340	-0.01%
2022/12/12	1	62.50	0	0.00	61.80	1	46,966	0.00%
2022/12/09	2.5	62.00	4	62.68	62.80	-1.5	47,494	0.00%
2022/12/08	8	61.14	0	0.00	61.00	8	47,928	0.02%
2022/12/07	16	61.12	5	60.84	60.90	11	48,316	0.02%
2022/12/06	11	63.03	1	61.90	61.70	10	48,303	0.02%
2022/12/05	10	64.50	1	64.40	63.80	9	48,689	0.02%
2022/12/02	12	64.82	0	0.00	64.80	12	49,137	0.02%
2022/12/01	3	66.57	3	66.87	65.40	0	49,641	0.00%
2022/11/30	5	66.10	3	65.73	66.10	2	49,206	0.00%
2022/11/29	1	64.90	0	0.00	65.10	1	49,503	0.00%
2022/11/25	0	0.00	6	65.38	64.90	-6	50,539	-0.01%
2022/11/24	1	62.50	14	62.66	64.60	-13	50,633	-0.03%
2022/11/23	3	62.43	2	62.55	62.50	1	50,427	0.00%
2022/11/21	14	62.04	10	61.70	61.40	4	50,760	0.01%
2022/11/18	15	64.43	0	0.00	63.00	15	50,662	0.03%
2022/11/17	15	64.80	0	0.00	64.80	15	50,562	0.03%
2022/11/16	2	65.00	25	65.04	64.60	-23	50,600	-0.05%
2022/11/15	13	65.31	11	65.38	65.30	2	50,611	0.00%
2022/11/14	2	66.15	3	66.20	66.20	-1	50,242	0.00%
2022/11/11	2	65.75	5	66.18	65.20	-3	49,814	-0.01%
2022/11/10	13	64.61	10	64.33	64.30	3	49,247	0.01%
2022/11/09	6	64.07	4	64.18	64.50	2	49,377	0.00%
2022/11/08	3	63.60	4	63.95	63.40	-1	49,893	0.00%
2022/11/07	13	62.17	16	62.38	62.30	-3	49,150	-0.01%
2022/11/04	1	60.60	3	61.13	61.20	-2	48,969	0.00%
2022/11/02	4	60.83	0	0.00	59.80	4	49,333	0.01%
2022/11/01	13	59.82	10	59.10	59.10	3	49,288	0.01%
2022/10/31	5	60.00	10	60.10	60.20	-5	49,669	-0.01%
2022/10/28	17	61.61	10	60.60	60.60	7	49,591	0.01%
2022/10/27	5	61.80	8	62.81	63.20	-3	49,294	-0.01%
2022/10/26	6	60.12	7	61.63	61.90	-1	49,355	0.00%
2022/10/25	6	62.20	6	61.58	61.50	0	49,192	0.00%
2022/10/24	0	0.00	4	63.00	62.10	-4	49,952	-0.01%
2022/10/21	0	0.00	3	61.63	61.00	-3	49,859	-0.01%
2022/10/20	10	59.67	7	60.31	61.80	3	49,937	0.01%
2022/10/19	0	0.00	3	63.40	63.00	-3	49,334	-0.01%
2022/10/17	10	57.69	34	60.18	60.00	-24	49,301	-0.05%
2022/10/14	1	60.80	2	63.45	62.80	-1	48,372	0.00%
2022/10/13	6	60.75	6	59.67	59.30	0	48,140	0.00%
2022/10/12	6	62.55	10	61.30	61.60	-4	48,515	-0.01%
2022/10/11	5	64.10	6	63.75	63.70	-1	48,132	0.00%
2022/10/07	10	64.96	12	65.08	65.10	-2	48,274	0.00%
2022/10/06	1	63.40	0	0.00	65.00	1	48,762	0.00%
2022/10/05	2	64.40	9	64.98	64.70	-7	48,742	-0.01%
2022/10/04	8	63.85	20	64.28	63.80	-12	48,954	-0.02%
2022/10/03	0	0.00	2	63.95	63.50	-2	48,972	0.00%
2022/09/30	6	58.27	7	60.03	61.50	-1	49,276	0.00%
2022/09/28	6	60.68	8	61.66	60.30	-2	49,185	0.00%
2022/09/27	2	62.75	7.1	63.31	63.80	-5.1	49,868	-0.01%
2022/09/26	3	63.17	10	64.21	61.60	-7	50,080	-0.01%
2022/09/23	4	67.98	12	68.17	67.40	-8	50,087	-0.02%
2022/09/22	11	67.46	4	66.30	66.50	7	50,980	0.01%
2022/09/21	3	68.27	8	69.13	68.90	-5	52,291	-0.01%
2022/09/20	11	69.25	8	69.46	68.50	3	53,657	0.01%
2022/09/19	14	70.78	11	68.10	68.00	3	54,545	0.01%
2022/09/16	13	71.88	7	73.21	73.50	6	55,737	0.01%
2022/09/15	7	72.54	11	72.86	72.60	-4	57,078	-0.01%
2022/09/14	2	69.55	3	71.50	71.80	-1	58,063	0.00%
2022/09/13	0	0.00	2	71.80	71.10	-2	58,936	0.00%
2022/09/12	1	71.00	1	70.60	71.00	0	60,447	0.00%
2022/09/08	2	68.00	17	68.02	67.80	-15	60,618	-0.02%
2022/09/07	1	68.80	1.5	69.13	69.60	-0.5	60,925	0.00%
2022/09/06	5	70.90	0	0.00	70.60	5	60,618	0.01%
2022/09/05	16	70.87	2	71.00	70.80	14	60,842	0.02%
2022/09/02	21.7	71.71	18	72.81	71.10	3.7	60,915	0.01%
2022/09/01	13	77.38	0	0.00	76.80	13	59,901	0.02%
2022/08/31	1	77.50	4	76.80	78.90	-3	60,664	0.00%
2022/08/30	9	79.03	4	79.50	78.90	5	61,022	0.01%
2022/08/29	4	78.73	1	79.60	79.60	3	60,912	0.00%
2022/08/26	0	0.00	2	83.85	83.40	-2	60,860	0.00%
2022/08/25	2	83.45	0	0.00	83.40	2	60,824	0.00%
2022/08/24	2	82.50	8	82.13	82.10	-6	61,032	-0.01%
2022/08/23	2	83.10	1	82.80	83.00	1	61,445	0.00%
2022/08/22	13	83.87	3	84.90	83.60	10	61,908	0.02%
2022/08/19	1	86.50	1	86.40	86.40	0	62,006	0.00%
2022/08/18	1	86.60	1	86.90	86.50	0	62,392	0.00%
2022/08/17	3	86.70	2	86.90	86.40	1	62,883	0.00%
2022/08/16	9	86.38	1	87.60	86.00	8	63,549	0.01%
2022/08/15	15	87.89	14	87.94	87.50	1	65,024	0.00%
2022/08/12	4	91.15	2	91.15	91.10	2	64,330	0.00%
2022/08/11	2	91.50	2	91.60	91.00	0	64,799	0.00%
2022/08/10	2	92.30	1	91.50	91.10	1	64,739	0.00%
2022/08/09	7	92.04	1	92.80	93.30	6	64,922	0.01%
2022/08/08	2	89.40	4	90.25	91.10	-2	65,189	0.00%
2022/08/05	2	89.90	17	89.85	90.50	-15	64,822	-0.02%
2022/08/04	5	86.20	2	86.50	87.50	3	64,639	0.00%
2022/08/03	5	87.30	3.7	86.86	87.00	1.3	64,774	0.00%
2022/08/02	9	87.30	2	88.70	87.50	7	65,237	0.01%
2022/08/01	2	88.75	2	89.45	90.00	0	65,706	0.00%
2022/07/29	2	88.20	12	89.53	89.60	-10	66,156	-0.02%
2022/07/28	5	86.88	1	86.80	86.50	4	66,003	0.01%
2022/07/27	1	87.60	2	87.55	88.20	-1	66,676	0.00%
2022/07/26	1	86.30	1	86.80	86.70	0	66,726	0.00%
2022/07/25	1	87.10	0	0.00	86.90	1	67,735	0.00%
2022/07/22	2	89.30	5	89.22	89.50	-3	67,498	0.00%
2022/07/21	0	0.00	2	88.00	88.30	-2	67,386	0.00%
2022/07/20	4	88.20	5	87.34	86.60	-1	67,091	0.00%
2022/07/19	3	87.17	4	88.05	87.80	-1	67,290	0.00%
2022/07/18	3	85.77	1	86.80	85.60	2	67,138	0.00%
2022/07/15	2	86.25	0	0.00	86.00	2	67,442	0.00%
2022/07/14	1	86.30	3	85.63	87.50	-2	67,226	0.00%
2022/07/13	0	0.00	5	84.86	83.90	-5	66,766	-0.01%
2022/07/12	106	82.81	202	82.31	82.10	-96	66,490	-0.14%	大買/大賣/
2022/07/11	7	87.40	8	87.90	88.20	-1	65,798	0.00%
2022/07/08	7	86.39	8	86.43	86.50	-1	65,521	0.00%
2022/07/07	0.3	82.90	1	82.00	83.20	-0.7	64,780	0.00%
2022/07/06	3	80.73	2	81.85	80.30	1	64,637	0.00%
2022/07/05	1.1	83.45	10	81.05	82.10	-8.9	64,396	-0.01%
2022/07/04	8	78.63	7	78.81	78.20	1	63,460	0.00%
2022/07/01	11.1	79.11	2	78.15	77.80	9.1	63,137	0.01%
2022/06/30	18	82.88	5	82.86	82.30	13	62,173	0.02%
2022/06/29	15	87.14	5	86.26	85.50	10	61,324	0.02%
2022/06/28	20	88.85	15	89.02	91.70	5	59,592	0.01%
2022/06/27	11	85.85	3	85.77	86.10	8	57,684	0.01%
2022/06/24	21	99.27	43	99.46	98.30	-22	56,688	-0.04%
2022/06/23	10	97.86	6	97.53	96.20	4	55,115	0.01%
2022/06/22	20.3	104.16	1	105.00	101.00	19.3	54,660	0.04%
2022/06/21	6	109.58	18	110.25	109.50	-12	53,484	-0.02%
2022/06/20	23.5	115.32	5	110.90	111.50	18.5	52,638	0.04%
2022/06/17	4	118.00	5	118.80	119.50	-1	51,241	0.00%
2022/06/16	13.5	119.00	1	117.50	117.00	12.5	51,178	0.02%
2022/06/15	2	122.00	1	122.00	122.00	1	51,700	0.00%
2022/06/14	6	122.08	7	122.93	123.50	-1	54,011	0.00%
2022/06/13	31.1	122.00	1	123.00	120.50	30.1	58,139	0.05%
2022/06/10	2	125.25	3	124.50	126.00	-1	62,125	0.00%
2022/06/09	18.1	126.59	4	126.63	126.50	14.1	64,603	0.02%
2022/06/08	33	129.73	17	129.68	130.00	16	64,840	0.02%
2022/06/07	0	0.00	2	127.50	127.00	-2	65,936	0.00%
2022/06/06	3	126.83	2.1	127.74	126.50	0.9	68,012	0.00%
2022/06/02	1	126.00	0.1	126.50	126.50	0.9	70,608	0.00%
2022/05/31	6	127.25	5	124.50	124.50	1	78,382	0.00%
2022/05/30	3	127.17	0	0.00	127.00	3	79,315	0.00%
2022/05/27	2	126.75	5	127.10	128.00	-3	79,731	0.00%
2022/05/26	0	0.00	2	127.50	125.50	-2	80,643	0.00%
2022/05/25	1	126.50	1.2	127.00	127.00	-0.2	81,062	0.00%
2022/05/24	10	126.55	10	126.25	125.00	0	81,523	0.00%
2022/05/23	10	125.25	13	124.81	127.00	-3	81,311	0.00%
2022/05/20	1	116.50	2	117.00	117.50	-1	80,820	0.00%
2022/05/19	5	112.80	1	112.50	115.00	4	81,893	0.00%
2022/05/18	4	117.75	0	0.00	117.50	4	82,686	0.00%
2022/05/17	4	116.88	2	117.75	116.50	2	82,835	0.00%
2022/05/16	4.5	119.28	1	119.50	119.00	3.5	82,318	0.00%
2022/05/13	0	0.00	3	124.00	123.50	-3	81,633	0.00%
2022/05/12	3	122.00	1	121.00	121.00	2	82,357	0.00%
2022/05/11	22	125.89	20	125.00	124.00	2	82,420	0.00%
2022/05/10	22	125.02	22	126.86	127.50	0	82,463	0.00%
2022/05/09	11	126.86	6	127.58	126.00	5	82,564	0.01%
2022/05/06	3	129.17	11	128.95	130.50	-8	83,956	-0.01%
2022/05/05	8	130.50	2	130.00	130.00	6	84,000	0.01%
2022/05/04	1	130.50	13	130.00	130.00	-12	83,662	-0.01%
2022/05/03	1	125.50	3	126.00	126.50	-2	83,182	0.00%
2022/04/29	1	125.50	4	125.88	126.00	-3	83,396	0.00%
2022/04/27	2	120.75	5	119.60	121.00	-3	83,084	0.00%
2022/04/26	3	122.17	4	121.25	121.00	-1	83,162	0.00%
2022/04/25	9	122.17	3	122.67	121.50	6	83,168	0.01%
2022/04/22	7.5	125.50	5	126.50	126.50	2.5	82,614	0.00%
2022/04/21	11	125.82	5	125.60	125.00	6	82,619	0.01%
2022/04/19	3	123.00	0	0.00	123.00	3	82,899	0.00%
2022/04/18	1	121.00	0	0.00	121.00	1	83,044	0.00%
2022/04/15	2	123.00	2	123.25	124.00	0	83,260	0.00%
2022/04/14	2	124.75	1	122.50	122.00	1	83,333	0.00%
2022/04/13	2	123.75	2	123.50	124.50	0	83,224	0.00%
2022/04/12	4	120.63	2	120.00	120.00	2	83,001	0.00%
2022/04/11	3	123.00	5	122.90	121.50	-2	82,677	0.00%
2022/04/08	0	0.00	2	123.75	124.00	-2	83,699	0.00%
2022/04/07	16	120.94	1	122.00	119.00	15	84,236	0.02%
2022/04/06	5	123.60	0	0.00	123.50	5	83,973	0.01%
2022/04/01	26	125.15	22	125.98	126.50	4	84,317	0.00%
2022/03/31	1	124.00	0	0.00	124.50	1	83,818	0.00%
2022/03/30	4	124.38	3	124.67	124.00	1	83,671	0.00%
2022/03/29	1	125.00	2	124.75	123.50	-1	83,578	0.00%
2022/03/28	3	121.50	3	121.00	122.50	0	83,389	0.00%
2022/03/25	19.1	123.00	0	0.00	122.00	19.1	83,417	0.02%
2022/03/24	17	128.68	11	128.18	128.00	6	82,453	0.01%
2022/03/23	5.1	130.50	12	130.96	130.50	-6.9	82,569	-0.01%
2022/03/22	4	130.50	2	130.50	129.50	2	82,630	0.00%
2022/03/21	5	129.80	3	130.00	131.50	2	83,027	0.00%
2022/03/18	12	130.17	7	129.29	130.00	5	83,743	0.01%
2022/03/17	29.5	129.63	33	130.88	133.00	-3.5	83,304	0.00%
2022/03/16	40.1	132.77	8	130.38	127.00	32.1	81,632	0.04%
2022/03/15	113	134.35	34	131.78	130.00	79	77,870	0.10%	大買/
2022/03/14	6	130.67	11	130.82	132.50	-5	75,063	-0.01%
2022/03/11	20	124.00	21	124.98	125.50	-1	74,144	0.00%
2022/03/10	13	127.42	11	126.82	124.00	2	74,720	0.00%
2022/03/09	6	121.92	4	123.00	125.50	2	74,426	0.00%
2022/03/08	27	121.11	27	116.11	118.00	0	75,309	0.00%
2022/03/07	22	130.55	6	130.00	125.50	16	73,027	0.02%
2022/03/04	40	128.23	49	130.26	133.00	-9	70,755	-0.01%
2022/03/03	18	122.89	34	124.57	125.00	-16	67,329	-0.02%
2022/03/02	4	120.63	5	120.60	120.50	-1	67,365	0.00%
2022/03/01	1	119.50	17	117.50	120.50	-16	67,492	-0.02%
2022/02/25	5	115.80	2	116.25	115.50	3	66,518	0.00%
2022/02/24	3	114.00	2	112.50	112.50	1	66,509	0.00%
2022/02/23	2	115.50	2	115.75	116.00	0	66,667	0.00%
2022/02/22	5	113.10	6	112.75	113.50	-1	66,784	0.00%
2022/02/21	7	119.29	12	119.79	119.50	-5	66,056	-0.01%
2022/02/18	5	115.60	7	114.00	116.50	-2	65,633	0.00%
2022/02/17	1	111.50	1	114.00	112.00	0	65,389	0.00%
2022/02/16	3	113.50	1	113.00	112.50	2	65,849	0.00%
2022/02/15	1	111.00	10	112.00	111.00	-9	67,216	-0.01%
2022/02/14	3	114.33	6	114.25	110.50	-3	69,698	0.00%
2022/02/11	3	112.33	0	0.00	112.00	3	70,922	0.00%
2022/02/10	15	113.97	20	112.25	114.00	-5	73,391	-0.01%
2022/02/09	1	114.00	6	113.25	112.00	-5	75,972	-0.01%
2022/02/08	8	112.06	16	113.09	112.50	-8	76,404	-0.01%
2022/02/07	0	0.00	6	103.00	108.00	-6	75,977	-0.01%
2022/01/26	5	98.62	5	98.88	98.60	0	77,797	0.00%
2022/01/25	9	97.57	5	96.80	95.10	4	78,903	0.01%
2022/01/24	1	98.30	2	100.50	99.90	-1	79,863	0.00%
2022/01/21	7	100.36	1	100.00	99.00	6	81,531	0.01%
2022/01/20	2	104.50	0	0.00	104.00	2	81,873	0.00%
2022/01/19	0	0.00	2	103.50	104.00	-2	82,182	0.00%
2022/01/18	3	106.00	2	107.00	106.50	1	82,578	0.00%
2022/01/17	2	105.25	0	0.00	105.50	2	84,025	0.00%
2022/01/14	1	104.00	0	0.00	107.50	1	85,320	0.00%
2022/01/13	7	107.79	1	108.00	105.00	6	85,258	0.01%
2022/01/12	1	109.00	2	108.75	108.00	-1	85,586	0.00%
2022/01/11	2	114.00	3	112.83	112.00	-1	86,061	0.00%
2022/01/10	6	111.83	1	111.00	111.50	5	88,288	0.01%
2022/01/07	10	115.35	13	112.42	113.50	-3	88,943	0.00%
2022/01/06	3	115.00	3	115.67	114.50	0	90,871	0.00%
2022/01/05	3	116.00	2	115.00	115.00	1	92,607	0.00%
2022/01/04	3	114.67	4	114.38	115.50	-1	94,435	0.00%
2022/01/03	20	115.90	34	114.16	114.50	-14	95,492	-0.01%
2021/12/30	21.1	122.76	11.1	122.82	121.00	10	96,085	0.01%
2021/12/29	3	124.50	0	0.00	124.50	3	96,956	0.00%
2021/12/28	1	125.50	1	126.00	125.00	0	99,686	0.00%
2021/12/27	1	123.00	0	0.00	122.50	1	102,126	0.00%
2021/12/24	24	122.02	0	0.00	122.50	24	104,474	0.02%
2021/12/23	5	124.50	0	0.00	122.50	5	104,848	0.00%
2021/12/21	0	0.00	0.5	125.50	125.50	-0.5	106,154	0.00%
2021/12/20	1	121.50	1	121.50	122.00	0	106,601	0.00%
2021/12/17	21	123.98	52	124.66	123.50	-31	107,404	-0.03%
2021/12/16	25	123.88	29	122.59	122.00	-4	107,424	0.00%
2021/12/15	22	120.95	21	121.40	122.50	1	107,772	0.00%
2021/12/14	74.2	123.86	43	121.03	120.00	31.2	108,598	0.03%
2021/12/13	2	126.50	3	128.33	127.50	-1	107,638	0.00%
2021/12/10	17	124.56	11	125.36	124.00	6	107,904	0.01%
2021/12/09	2	127.00	1	126.00	128.50	1	108,286	0.00%
2021/12/08	16.5	129.00	6	129.00	127.00	10.5	108,570	0.01%
2021/12/07	29.3	126.40	29	126.78	126.50	0.3	108,326	0.00%
2021/12/06	3	125.50	12	126.46	125.50	-9	107,348	-0.01%
2021/12/03	8	122.81	11	123.95	121.00	-3	107,425	0.00%
2021/12/02	12	122.29	19	120.21	122.00	-7	108,920	-0.01%
2021/12/01	5	115.30	1	116.50	115.00	4	108,146	0.00%
2021/11/30	1	114.50	27	113.93	115.50	-26	109,446	-0.02%
2021/11/29	4	110.38	3	110.83	110.00	1	110,108	0.00%
2021/11/26	17.2	110.72	7	113.93	108.50	10.2	111,251	0.01%
2021/11/25	24	114.90	26	114.52	114.50	-2	111,468	0.00%
2021/11/24	42	110.76	23	111.83	111.00	19	111,235	0.02%
2021/11/23	5	111.90	9	111.56	111.00	-4	112,812	0.00%
2021/11/22	21	109.10	32	110.44	110.50	-11	114,198	-0.01%
2021/11/19	3	109.33	1	108.00	107.50	2	114,975	0.00%
2021/11/18	5	109.50	7	110.14	109.50	-2	117,677	0.00%
2021/11/17	7	108.79	4	107.25	107.50	3	121,270	0.00%
2021/11/16	3	105.83	6	108.75	110.00	-3	123,103	0.00%
2021/11/15	14	108.00	2	105.50	105.00	12	127,419	0.01%
2021/11/12	9	108.22	31	107.50	106.50	-22	131,716	-0.02%
2021/11/11	19	113.42	25	112.88	106.00	-6	132,977	0.00%
2021/11/10	16	116.38	18	118.53	115.00	-2	135,003	0.00%
2021/11/09	23.3	117.32	22	118.02	116.00	1.3	140,209	0.00%
2021/11/08	11	110.68	20	114.98	118.00	-9	142,061	-0.01%
2021/11/05	11	106.09	9	107.00	107.50	2	139,337	0.00%
2021/11/04	49	110.60	55	109.47	106.00	-6	138,354	0.00%
2021/11/03	24	107.02	29	107.84	108.50	-5	136,510	0.00%
2021/11/02	17	100.51	20.5	101.56	101.50	-3.5	134,128	0.00%
2021/11/01	27	99.13	15	99.00	98.00	12	132,545	0.01%
2021/10/29	18	96.53	26	95.24	96.50	-8	131,175	-0.01%
2021/10/28	5	90.86	58	91.88	90.60	-53	129,241	-0.04%
2021/10/27	6.5	89.23	7	89.93	89.30	-0.5	128,450	0.00%
2021/10/26	21	90.74	23	88.98	90.40	-2	128,539	0.00%
2021/10/25	2.2	85.72	7	88.43	89.50	-4.8	128,190	0.00%
2021/10/22	14	86.73	272	86.26	85.10	-258	134,285	-0.19%	大賣/鉅額交易
2021/10/21	6	90.37	1	89.50	89.30	5	138,034	0.00%
2021/10/20	6	89.98	6	89.57	88.30	0	141,419	0.00%
2021/10/19	11	89.42	14	89.64	88.00	-3	147,572	0.00%
2021/10/18	28	86.15	14	87.03	89.00	14	153,817	0.01%
2021/10/15	4	92.55	3	92.30	92.30	1	158,915	0.00%
2021/10/14	22	92.24	16	91.65	92.40	6	165,462	0.00%
2021/10/13	7	89.87	28	89.49	88.50	-21	169,792	-0.01%
2021/10/12	11	89.75	11	89.70	87.40	0	178,274	0.00%
2021/10/08	41.1	98.79	38	95.58	96.80	3.1	182,954	0.00%
2021/10/07	10	97.72	11.7	98.07	98.50	-1.7	193,894	0.00%
2021/10/06	11.5	95.46	13	94.58	92.50	-1.5	200,591	0.00%
2021/10/05	14	96.58	16	97.69	98.20	-2	207,184	0.00%
2021/10/04	14.2	98.91	19	100.93	97.20	-4.8	213,430	0.00%
2021/10/01	18.1	110.01	5	108.30	108.00	13.1	221,206	0.01%
2021/09/30	3	117.67	5	119.50	119.50	-2	228,637	0.00%
2021/09/29	6	117.17	2	117.00	116.50	4	234,860	0.00%
2021/09/28	10	120.10	0	0.00	119.00	10	235,128	0.00%
2021/09/27	7	126.71	2	126.50	124.50	5	235,404	0.00%
2021/09/24	4	125.38	10	126.20	126.50	-6	235,906	0.00%
2021/09/23	4	122.00	4	122.38	121.50	0	235,844	0.00%
2021/09/22	5	120.00	2	119.00	119.50	3	236,684	0.00%
2021/09/17	4	121.50	5	121.30	123.00	-1	237,068	0.00%
2021/09/16	3.3	119.26	0	0.00	118.00	3.3	236,470	0.00%
2021/09/15	6	117.58	17	118.79	121.50	-11	236,838	0.00%
2021/09/14	10	121.05	5	119.70	117.50	5	237,316	0.00%
2021/09/13	8	125.94	4	126.25	124.50	4	237,488	0.00%
2021/09/10	8	122.31	15	124.50	125.50	-7	246,873	0.00%
2021/09/09	4	120.00	3	121.00	121.50	1	257,351	0.00%
2021/09/08	9	119.56	13	120.69	122.00	-4	263,381	0.00%
2021/09/07	14	120.07	15	119.63	120.50	-1	272,442	0.00%
2021/09/06	6.1	116.01	4.3	114.47	113.00	1.8	276,298	0.00%
2021/09/03	15	121.00	6	120.75	120.50	9	281,059	0.00%
2021/09/02	10.1	125.70	12	125.17	126.00	-2	284,216	0.00%
2021/09/01	15	128.03	4	127.50	125.00	11	287,620	0.00%
2021/08/31	32	135.55	40	132.19	133.50	-8	289,436	0.00%
2021/08/30	9	137.83	9	137.67	136.00	0	296,177	0.00%
2021/08/27	14	136.93	12	138.63	137.00	2	301,757	0.00%
2021/08/26	7	136.64	6	138.33	140.00	1	307,355	0.00%
2021/08/25	10	136.10	13	136.65	138.50	-3	313,162	0.00%
2021/08/24	14	139.64	3	135.67	134.50	11	317,742	0.00%
2021/08/23	9	140.17	20	139.28	139.50	-11	322,119	0.00%
2021/08/20	17	128.32	18	129.44	130.50	-1	325,644	0.00%
2021/08/19	20.1	131.82	24	132.08	126.50	-4	335,133	0.00%
2021/08/18	26.2	129.25	20	132.33	136.50	6.2	341,307	0.00%
2021/08/17	11	126.73	14	129.21	124.50	-3	345,747	0.00%
2021/08/16	7	129.29	3	132.67	126.00	4	353,207	0.00%
2021/08/13	154.1	134.34	19	136.71	133.00	135.1	356,926	0.04%	大買/鉅額交易
2021/08/12	15	126.63	23	129.61	133.50	-8	361,288	0.00%
2021/08/11	0	0.00	5	126.50	125.00	-5	362,298	0.00%
2021/08/10	0	0.00	6	132.50	130.00	-6	366,350	0.00%
2021/08/09	1	135.00	0	0.00	132.50	1	375,355	0.00%
2021/08/06	0	0.00	3	133.67	131.00	-3	385,819	0.00%
2021/08/05	0	0.00	1	126.00	125.50	-1	394,945	0.00%
2021/08/04	0	0.00	1	130.00	129.00	-1	400,626	0.00%
2021/08/03	2	122.00	5	125.30	126.00	-3	409,286	0.00%
2021/08/02	1	125.00	2	124.50	120.00	-1	416,150	0.00%
2021/07/29	0	0.00	25	127.10	129.50	-25	430,617	-0.01%
2021/07/28	38	116.66	69	119.55	118.00	-31	438,242	-0.01%
2021/07/27	30	125.02	29	124.76	122.50	1	443,452	0.00%
2021/07/26	11	138.69	10	137.55	136.00	1	443,188	0.00%
2021/07/23	61	143.26	61	141.70	145.50	0	444,634	0.00%
2021/07/22	54.1	141.32	42	141.26	140.50	12.1	444,272	0.00%
2021/07/21	86	159.35	18	160.64	153.50	68	443,347	0.02%
2021/07/20	66	174.91	14	173.75	170.50	52	438,485	0.01%
2021/07/19	35.1	191.95	36	191.94	188.00	-0.9	437,498	0.00%
2021/07/16	117	188.56	65	188.65	188.00	52	431,890	0.01%	大買/
2021/07/15	38	174.21	54	172.76	179.00	-16	421,928	0.00%
2021/07/14	64.4	169.42	65	169.79	163.00	-0.6	415,579	0.00%
2021/07/13	39.1	187.99	22	185.89	176.00	17.1	404,074	0.00%
2021/07/12	41	203.80	23.1	202.11	195.50	18	395,926	0.00%
2021/07/09	49	205.78	25.2	207.10	195.50	23.8	387,845	0.01%
2021/07/08	65.8	211.16	157	217.67	216.50	-91.2	379,248	-0.02%	大賣/
2021/07/07	62.2	216.37	26.2	215.04	210.00	36	368,918	0.01%
2021/07/06	15	208.07	31.3	214.15	216.50	-16.3	359,596	0.00%
2021/07/05	6.5	186.92	6	191.00	197.00	0.5	353,712	0.00%
2021/07/02	15.1	191.34	17	195.12	191.00	-1.9	356,844	0.00%
2021/07/01	28.1	191.36	7.1	193.87	196.00	21	356,879	0.01%
2021/06/30	8	175.38	41.8	181.14	182.50	-33.8	356,519	-0.01%
2021/06/29	7.8	165.92	6	166.58	166.00	1.8	356,354	0.00%
2021/06/28	3.8	164.26	12.4	160.19	166.00	-8.6	356,036	0.00%
2021/06/25	10	151.75	14	151.36	151.00	-4	355,308	0.00%
2021/06/24	6	138.25	11.1	147.11	149.00	-5.1	355,062	0.00%
2021/06/23	16.3	142.29	5.2	143.59	139.50	11.2	354,532	0.00%
2021/06/22	12.2	160.51	4	154.63	154.50	8.2	353,074	0.00%
2021/06/21	43.2	157.40	48.8	158.38	158.50	-5.6	352,224	0.00%
2021/06/18	56	144.82	55	146.45	149.50	1	343,265	0.00%
2021/06/17	28	130.66	40	133.98	140.50	-12	335,123	0.00%
2021/06/16	75.1	131.86	70	133.86	130.00	5.1	333,803	0.00%
2021/06/15	109	122.03	47.5	124.41	127.50	61.5	325,696	0.02%	大買/
2021/06/11	18.1	114.93	32	116.11	116.00	-13.9	322,158	0.00%
2021/06/09	27.2	115.06	18	113.11	113.00	9.2	317,997	0.00%
2021/06/08	31	109.90	41	111.38	114.50	-10	317,367	0.00%
2021/06/07	40	111.90	9	112.28	107.00	31	316,138	0.01%
2021/06/04	22	114.89	40	116.48	115.50	-18	310,473	-0.01%
2021/06/03	36	114.42	25	114.38	112.50	11	305,815	0.00%
2021/06/02	53	114.63	57	113.04	111.00	-4	300,491	0.00%
2021/06/01	22	105.64	29	107.83	112.50	-7	294,111	0.00%
2021/05/31	37	109.08	32	109.56	102.50	5	289,013	0.00%
2021/05/28	44	106.65	50	106.76	108.00	-6	284,171	0.00%
2021/05/27	77	102.14	48.1	102.30	103.00	28.9	282,340	0.01%
2021/05/26	69	96.20	67	95.91	98.80	2	273,176	0.00%
2021/05/25	56	90.94	52	91.87	91.00	4	264,602	0.00%
2021/05/24	72	95.47	55.1	95.57	93.10	16.9	258,762	0.01%
2021/05/21	167	88.93	135	88.99	91.80	32	254,732	0.01%	大買/大賣/
2021/05/20	64	84.11	84	84.57	83.50	-20	249,501	-0.01%
2021/05/19	134	79.31	61	78.60	80.50	73	240,679	0.03%	大買/
2021/05/18	43	72.30	79	71.83	73.20	-36	240,357	-0.01%
2021/05/17	59	69.96	86	68.29	66.60	-27	239,398	-0.01%
2021/05/14	57	75.17	47	74.75	74.00	10	231,834	0.00%
2021/05/13	83.1	81.26	60.5	82.94	79.20	22.6	223,617	0.01%
2021/05/12	100	92.49	46.3	93.26	87.90	53.7	219,837	0.02%
2021/05/11	132.5	99.34	142	96.59	97.60	-9.5	217,333	0.00%	大買/大賣/
2021/05/10	58	96.22	52	97.49	100.50	6	211,021	0.00%
2021/05/07	77	85.89	114	87.39	91.50	-37	205,669	-0.02%	大賣/
2021/05/06	176	87.12	144	85.81	84.30	32	199,980	0.02%	大買/大賣/
2021/05/05	118	83.37	120.1	84.49	87.00	-2.1	194,188	0.00%	大買/大賣/
2021/05/04	202	87.72	176	85.45	80.00	26	188,143	0.01%	大買/大賣/
2021/05/03	91	86.32	88	86.62	87.70	3	178,164	0.00%
2021/04/29	42	74.31	22	75.17	79.80	20	176,200	0.01%
2021/04/28	67	74.53	47	74.53	75.00	20	175,065	0.01%
2021/04/27	32	70.06	44	70.79	72.00	-12	173,347	-0.01%
2021/04/26	4	63.75	9	64.34	66.40	-5	173,132	0.00%
2021/04/23	45	60.56	48	59.43	60.40	-3	171,013	0.00%
2021/04/22	0	0.00	1	67.50	59.60	-1	164,496	0.00%
2021/04/21	0	0.00	1.2	62.70	62.70	-1.2	164,016	0.00%
2021/04/20	0	0.00	1	53.90	57.00	-1	164,103	0.00%
2021/04/19	0	0.00	3	54.67	55.00	-3	164,405	0.00%
2021/04/16	0	0.00	2	50.08	50.60	-2	164,100	0.00%
2021/04/15	0	0.00	27	46.59	46.70	-27	164,510	-0.02%
2021/04/13	0	0.00	0.9	44.50	44.80	-0.9	164,633	0.00%
2021/04/09	0	0.00	40	42.25	42.75	-40	165,508	-0.02%
2021/04/08	25	46.57	21	46.38	46.20	4	166,041	0.00%
2021/04/07	14	45.06	3	46.95	46.35	11	163,315	0.01%
2021/04/06	10	43.90	14	42.51	44.15	-4	167,064	0.00%
2021/04/01	2	39.78	1	40.00	40.15	1	166,929	0.00%
2021/03/31	2	37.43	1	37.15	37.70	1	168,610	0.00%
2021/03/30	0	0.00	6.3	34.93	35.40	-6.3	170,852	0.00%
2021/03/29	1	34.70	2	35.28	35.25	-1	173,799	0.00%
2021/03/25	5	32.85	2	32.63	32.50	3	180,526	0.00%
2021/03/24	4	32.93	0	0.00	33.80	4	183,190	0.00%
2021/03/23	31	35.71	15	33.27	33.50	16	183,605	0.01%
2021/03/22	11	35.19	6	35.69	35.85	5	183,839	0.00%
2021/03/19	4	32.75	62	32.41	32.60	-58	183,461	-0.03%
2021/03/18	60	31.64	40	31.83	31.90	20	179,519	0.01%
2021/03/17	44	30.52	42	30.86	31.30	2	178,101	0.00%
2021/03/16	82	30.75	64	30.14	30.05	18	175,723	0.01%
2021/03/15	13	29.83	27	30.45	31.30	-14	173,929	-0.01%
2021/03/12	13	29.32	54	29.23	29.15	-41	171,598	-0.02%
2021/03/11	5	28.57	19	28.81	28.10	-14	167,339	-0.01%
2021/03/10	18	27.84	15	28.00	28.00	3	164,597	0.00%
2021/03/09	102	26.81	162	27.31	27.60	-60	162,088	-0.04%	大買/大賣/
2021/03/08	25	26.98	5	26.55	26.80	20	160,756	0.01%
2021/03/05	27	26.44	44	26.45	26.05	-17	159,337	-0.01%
2021/03/04	11	27.24	10	27.00	26.60	1	158,383	0.00%
2021/03/03	8	26.91	114	26.97	27.60	-106	157,418	-0.07%	大賣/鉅額交易
2021/03/02	151	28.38	101	28.08	27.10	50	155,628	0.03%	大買/大賣/
2021/02/26	42	28.02	61	28.24	29.00	-19	151,002	-0.01%
2021/02/25	74	28.62	40	28.70	28.50	34	148,592	0.02%
2021/02/24	30	28.35	55	28.55	27.90	-25	146,173	-0.02%
2021/02/23	46	28.71	46	29.02	28.25	0	142,744	0.00%
2021/02/22	1	28.05	99	28.14	28.15	-98	136,924	-0.07%
2021/02/19	113	25.13	37	25.15	25.60	76	134,800	0.06%	大買/
2021/02/18	76	25.00	105	24.92	25.55	-29	132,533	-0.02%	大賣/
2021/02/17	36	22.01	146	23.45	23.65	-110	127,312	-0.09%	大賣/鉅額交易
2021/02/05	30	21.68	35	21.52	21.50	-5	124,684	0.00%
2021/02/04	32	21.76	52	21.91	21.95	-20	124,262	-0.02%
2021/02/03	346	21.70	129	22.05	21.60	217	123,587	0.18%	大買/大賣/鉅額交易
2021/02/02	20	19.60	0	0.00	20.95	20	119,774	0.02%
2021/02/01	33	19.36	14	19.37	19.05	19	118,145	0.02%
2021/01/29	38	20.31	41	20.15	19.75	-3	116,569	0.00%
2021/01/28	13	20.36	13	21.06	20.70	0	115,488	0.00%
2021/01/27	43	21.13	0	0.00	20.80	43	114,260	0.04%
2021/01/26	80	22.39	85	22.03	21.60	-5	112,583	0.00%
2021/01/25	24	23.22	14	23.14	23.00	10	110,642	0.01%
2021/01/22	18	21.18	4	22.50	22.60	14	108,188	0.01%
2021/01/21	105	21.07	69	21.05	20.85	36	105,576	0.03%	大買/
2021/01/20	24	20.16	8	20.50	20.20	16	101,734	0.02%
2021/01/19	30	23.85	27	24.16	21.85	3	97,764	0.00%
2021/01/15	0	0.00	1	23.35	23.35	-1	92,675	0.00%
2021/01/08	0	0.00	10	26.20	27.30	-10	89,573	-0.01%
2021/01/05	0	0.00	18	31.50	32.00	-18	87,095	-0.02%
2021/01/04	22	31.13	6	31.96	32.15	16	86,404	0.02%
2020/12/31	9	28.50	27	28.64	29.25	-18	84,864	-0.02%
2020/12/30	12	26.75	23	27.24	27.50	-11	83,413	-0.01%
2020/12/29	67	27.79	8	27.03	27.90	59	81,779	0.07%
2020/12/28	1	24.30	8	25.40	25.40	-7	76,844	-0.01%
2020/12/25	8	23.10	19	23.10	23.10	-11	75,571	-0.01%
2020/12/24	23	19.95	25	20.63	21.00	-2	72,724	0.00%
2020/12/23	12	18.95	9	18.82	20.40	3	69,285	0.00%
2020/12/22	35	19.12	10	19.17	18.55	25	65,900	0.04%
2020/12/21	25	17.94	5	18.81	18.95	20	61,267	0.03%
2020/12/18	3	16.67	14	17.13	17.25	-11	57,813	-0.02%
2020/12/17	3	15.87	13	15.73	15.70	-10	54,615	-0.02%
2020/12/16	10	15.65	1.3	15.88	15.85	8.7	53,429	0.02%
2020/12/15	20	15.81	5	15.65	15.55	15	51,443	0.03%
2020/12/14	0	0.00	15	15.05	15.05	-15	47,680	-0.03%
2020/12/11	10	14.10	0	0.00	13.70	10	45,914	0.02%
2020/12/10	0	0.00	16	14.65	14.35	-16	44,395	-0.04%
2020/12/09	14	14.19	3	13.90	14.40	11	43,318	0.03%
2020/12/08	0	0.00	3	14.00	14.05	-3	41,790	-0.01%
2020/12/07	1	13.00	0	0.00	12.85	1	39,863	0.00%
2020/12/04	10	12.75	0	0.00	12.85	10	39,614	0.03%
2020/12/03	0	0.00	3	12.95	12.75	-3	39,836	-0.01%
2020/12/02	3	12.88	5	13.10	12.90	-2	39,983	-0.01%
2020/12/01	7	13.15	0	0.00	13.05	7	39,773	0.02%
2020/11/30	2	13.53	0	0.00	13.25	2	39,186	0.01%
2020/11/27	3	13.53	3	13.50	13.60	0	38,799	0.00%
2020/11/26	16	13.70	4.5	13.58	13.55	11.5	39,024	0.03%
2020/11/25	1	13.50	1	13.30	13.60	0	37,940	0.00%
2020/11/24	9	13.10	0	0.00	13.05	9	36,503	0.02%
2020/11/23	3	12.80	2	12.90	13.00	1	36,077	0.00%
2020/11/19	5	12.75	1	12.65	12.75	4	35,891	0.01%
2020/11/18	1	12.95	1	13.00	13.00	0	35,285	0.00%
2020/11/16	0	0.00	1	12.45	12.50	-1	33,507	0.00%
2020/11/13	2	12.38	0	0.00	12.50	2	32,987	0.01%
2020/11/10	1	13.25	0	0.00	13.60	1	29,680	0.00%
2020/11/09	3	14.02	1	14.00	14.10	2	27,977	0.01%
2020/11/05	8	12.16	1	12.35	12.25	7	25,773	0.03%
2020/11/04	3	12.28	1	12.05	12.50	2	25,082	0.01%
2020/10/29	1	11.10	0	0.00	11.60	1	22,271	0.00%
2020/10/28	4	11.60	0	0.00	11.45	4	21,599	0.02%
2020/10/27	0	0.00	1	11.60	12.00	-1	20,898	0.00%
2020/10/26	1	11.80	2	12.10	12.10	-1	19,703	-0.01%
2020/10/23	2	10.88	30.1	11.00	11.00	-28.1	17,875	-0.16%
2020/10/16	0	0.00	5	10.45	10.40	-5	16,824	-0.03%
2020/10/15	6	10.40	2	10.45	10.40	4	16,513	0.02%
2020/10/13	0	0.00	1.3	10.20	10.25	-1.3	16,135	-0.01%
2020/10/12	0	0.00	20	10.00	10.00	-20	15,831	-0.13%
2020/10/07	5	10.40	0	0.00	10.20	5	15,616	0.03%
2020/09/25	2	9.50	0	0.00	9.75	2	14,620	0.01%
2020/09/16	0	0.00	7	9.95	9.81	-7	13,283	-0.05%
2020/09/15	2	10.10	0	0.00	10.20	2	12,987	0.02%
2020/09/11	27	10.77	23	10.48	10.20	4	12,460	0.03%
2020/09/10	0	0.00	5	11.00	10.95	-5	11,789	-0.04%
2020/09/07	28	11.83	1	11.60	11.95	27	10,524	0.26%
2020/09/04	1	10.85	5	10.95	11.50	-4	9,850	-0.04%
2020/09/03	0.1	11.00	0	0.00	11.05	0.1	9,363	0.00%
2020/09/02	0	0.00	6	10.50	11.00	-6	8,900	-0.07%
2020/09/01	20	10.55	2	10.68	10.60	18	8,377	0.21%
2020/08/27	1	9.61	0	0.00	9.36	1	6,942	0.01%
2020/08/26	0	0.00	1	9.60	9.61	-1	6,374	-0.02%
2020/08/14	1	8.65	0	0.00	8.59	1	3,969	0.03%
2020/07/06	1	6.56	0	0.00	6.56	1	3,153	0.03%
2020/06/01	0	0.00	20	6.60	6.59	-20	3,311	-0.60%
2020/05/29	20	6.70	0	0.00	6.50	20	3,313	0.60%
2020/04/06	0.1	5.03	0	0.00	5.04	0.1	1,978	0.01%
2020/02/06	5	6.61	0	0.00	6.68	5	1,384	0.36%
2020/01/06	0	0.00	13	7.32	7.26	-13	1,267	-1.03%
2019/12/09	0.1	7.22	0	0.00	7.27	0.1	1,335	0.01%
2019/11/25	2	7.06	0	0.00	7.06	2	1,186	0.17%
2019/11/11	5	7.51	0	0.00	7.51	5	1,196	0.42%
2019/11/08	3	7.55	0	0.00	7.54	3	1,223	0.25%
2019/11/05	0.1	7.53	0	0.00	7.58	0.1	1,237	0.01%
2019/10/29	3	7.66	0	0.00	7.64	3	1,325	0.23%
2019/10/04	2	7.72	0	0.00	7.68	2	2,142	0.09%
2019/07/19	10	9.08	0	0.00	9.09	10	2,070	0.48%
2019/07/04	5	8.54	0	0.00	8.54	5	1,629	0.31%
2019/04/02	0	0.00	0.1	8.56	8.61	-0.1	1,663	-0.01%
2019/03/15	0	0.00	2	8.87	8.80	-2	1,996	-0.10%
2019/03/07	0	0.00	16	9.01	8.99	-16	2,225	-0.72%
2019/02/21	6	8.93	0	0.00	8.95	6	2,249	0.27%
2019/02/19	10	8.84	0	0.00	8.86	10	2,267	0.44%
2019/01/29	1	8.97	0	0.00	8.98	1	2,404	0.04%
2019/01/22	0	0.00	1	8.90	8.89	-1	2,563	-0.04%
2018/12/03	3	8.80	0	0.00	9.00	3	2,786	0.11%
2018/08/31	0	0.00	10	8.90	8.84	-10	2,925	-0.34%
2018/08/07	2	9.33	0	0.00	9.30	2	3,893	0.05%
2018/07/20	0	0.00	0.4	9.12	9.14	-0.4	4,520	-0.01%
2018/05/28	1	9.55	0	0.00	9.75	1	4,399	0.02%
2018/05/18	0	0.00	3.2	9.21	9.17	-3.2	4,578	-0.07%
2018/04/17	0	0.00	2	10.35	10.35	-2	5,361	-0.04%
2018/01/10	0	0.00	1	12.05	12.00	-1	8,512	-0.01%
2018/01/05	11	12.45	10	12.35	12.30	1	8,333	0.01%
2018/01/02	0.8	12.40	0	0.00	12.40	0.8	8,047	0.01%