陽明 (2609)-德信-中正券商分點個股進出

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
82.9
漲跌
▼0.8
漲幅
-0.96%
成交量
229,539張
產業
上市航運類股
3486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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	64	83.16	67	83.55	82.90	-3	87,019	0.00%
2024/06/06	31	82.61	24	82.63	83.70	7	83,616	0.01%
2024/06/05	21	80.67	40	80.45	80.40	-19	78,688	-0.02%
2024/06/04	25	74.75	25	75.52	75.70	0	75,295	0.00%
2024/06/03	30	73.71	44	74.43	75.90	-14	74,088	-0.02%
2024/05/31	106.2	74.61	56	73.88	71.50	50.2	71,518	0.07%	大買/
2024/05/30	1	77.60	19	78.09	78.30	-18	66,738	-0.03%
2024/05/29	25	78.80	11	77.51	77.20	14	66,931	0.02%
2024/05/28	12	79.53	10	79.78	79.50	2	66,688	0.00%
2024/05/27	16	77.61	23	78.03	78.30	-7	66,564	-0.01%
2024/05/24	12	73.00	12	73.23	73.50	0	66,061	0.00%
2024/05/23	2	71.20	2	71.65	71.30	0	65,927	0.00%
2024/05/22	4	72.40	5	71.84	72.00	-1	66,285	0.00%
2024/05/21	2	71.45	57	70.98	71.40	-55	67,030	-0.08%
2024/05/20	2	72.10	22.1	71.89	72.50	-20.1	67,811	-0.03%
2024/05/17	17	71.08	55	72.85	71.00	-38	67,821	-0.06%
2024/05/16	73	74.13	99	74.00	74.10	-26	67,308	-0.04%
2024/05/15	38	70.79	54	70.96	71.40	-16	62,532	-0.03%
2024/05/14	109	70.75	136	71.19	71.30	-27	59,266	-0.05%	大買/大賣/
2024/05/13	68	65.79	48	66.44	66.60	20	51,583	0.04%
2024/05/10	26	57.51	92.6	59.46	60.60	-66.6	47,517	-0.14%
2024/05/09	14.5	55.54	80	54.90	55.10	-65.5	41,522	-0.16%
2024/05/08	49	53.42	24	52.64	52.20	25	38,724	0.06%
2024/05/07	57	52.56	98	52.11	52.50	-41	37,648	-0.11%
2024/05/06	0	0.00	37	50.55	50.60	-37	36,577	-0.10%
2024/05/03	13.1	50.74	32	50.36	50.40	-18.9	36,422	-0.05%
2024/05/02	38	52.42	2	51.35	51.30	36	35,869	0.10%
2024/04/30	1	51.70	17	52.36	52.20	-16	34,907	-0.05%
2024/04/29	65	53.74	53.5	53.61	52.90	11.5	34,260	0.03%
2024/04/26	107	49.37	200.6	49.56	51.80	-93.6	31,859	-0.29%	大買/大賣/
2024/04/24	0	0.00	10	46.70	46.70	-10	29,490	-0.03%
2024/04/23	3	45.80	1	45.85	45.85	2	30,084	0.01%
2024/04/22	85	46.90	44.5	46.77	45.60	40.6	31,047	0.13%
2024/04/19	5	46.20	14	45.65	45.15	-9	31,099	-0.03%
2024/04/18	1	43.70	0	0.00	43.80	1	31,794	0.00%
2024/04/17	6	43.93	2	43.90	43.95	4	32,544	0.01%
2024/04/16	12.1	44.03	17	44.26	43.80	-4.9	35,643	-0.01%
2024/04/15	1	44.45	2	45.45	45.20	-1	38,172	0.00%
2024/04/12	7	45.01	23	44.98	45.20	-16	39,648	-0.04%
2024/04/11	10	45.05	6	45.17	45.00	4	42,860	0.01%
2024/04/10	5	44.62	1	44.50	44.40	4	47,471	0.01%
2024/04/09	9	45.21	6	45.37	44.95	3	49,252	0.01%
2024/04/08	0	0.00	2	44.00	45.10	-2	51,653	0.00%
2024/04/03	2	43.85	0	0.00	43.80	2	51,965	0.00%
2024/04/01	2	44.30	0.7	44.30	44.30	1.3	54,419	0.00%
2024/03/29	0	0.00	1	44.35	44.40	-1	57,040	0.00%
2024/03/28	4.1	44.23	0	0.00	44.10	4.1	61,145	0.01%
2024/03/27	2	44.33	0	0.00	44.15	2	66,969	0.00%
2024/03/26	12	44.73	0	0.00	44.15	12	72,282	0.02%
2024/03/25	0	0.00	2	45.65	45.60	-2	74,413	0.00%
2024/03/22	4.1	45.15	10	45.15	45.15	-5.9	78,776	-0.01%
2024/03/21	5	45.90	8	45.89	45.45	-3	82,392	0.00%
2024/03/20	8	45.13	0	0.00	44.95	8	82,759	0.01%
2024/03/19	5	45.48	2	45.80	45.30	3	82,606	0.00%
2024/03/18	4.6	45.15	15	45.05	45.15	-10.4	82,626	-0.01%
2024/03/15	10.1	46.83	0	0.00	46.50	10.1	82,622	0.01%
2024/03/14	11	47.88	5	47.91	47.75	6	81,884	0.01%
2024/03/13	2	48.93	7	49.01	48.70	-5	81,628	-0.01%
2024/03/12	5.1	48.98	6	48.98	48.95	-0.9	81,399	0.00%
2024/03/11	3	48.55	13	48.52	48.60	-10	81,293	-0.01%
2024/03/08	26.3	47.92	12	48.30	47.55	14.3	81,533	0.02%
2024/03/07	0	0.00	2	48.30	48.00	-2	81,653	0.00%
2024/03/06	7	48.10	7	48.29	48.00	0	81,835	0.00%
2024/03/05	5	48.92	1	48.60	48.60	4	81,797	0.00%
2024/03/04	22	48.28	17	48.72	48.90	5	81,501	0.01%
2024/03/01	16	49.02	7	49.41	49.15	9	81,079	0.01%
2024/02/29	1	49.80	18	49.32	49.85	-17	80,766	-0.02%
2024/02/27	2	48.65	22	49.04	48.55	-20	80,194	-0.02%
2024/02/26	9.2	48.75	0	0.00	48.70	9.2	79,816	0.01%
2024/02/23	15	49.32	1	49.10	49.10	14	79,548	0.02%
2024/02/22	17	49.67	23	49.77	49.95	-6	79,046	-0.01%
2024/02/21	23	48.77	14	49.06	48.35	9	77,991	0.01%
2024/02/20	3	48.17	8	47.88	48.15	-5	76,991	-0.01%
2024/02/19	3	46.72	0	0.00	46.90	3	76,623	0.00%
2024/02/16	5	47.08	2	47.55	46.90	3	76,622	0.00%
2024/02/15	5	46.08	0	0.00	46.65	5	76,927	0.01%
2024/02/05	9	47.48	2	47.60	47.30	7	76,416	0.01%
2024/02/02	14	47.91	26	48.18	47.75	-12	76,221	-0.02%
2024/02/01	19	49.20	8	49.04	49.15	11	75,807	0.01%
2024/01/31	5	48.17	0	0.00	47.85	5	75,447	0.01%
2024/01/30	2	48.40	0	0.00	48.50	2	75,144	0.00%
2024/01/29	8	48.84	3	48.70	48.80	5	75,025	0.01%
2024/01/26	12.5	48.79	1	49.05	48.90	11.5	74,848	0.02%
2024/01/25	11	49.28	1	49.25	49.25	10	74,575	0.01%
2024/01/24	6	50.23	9	50.27	49.80	-3	74,259	0.00%
2024/01/23	13	49.60	3	50.48	49.45	10	73,968	0.01%
2024/01/22	13	49.01	8	49.55	49.80	5	73,435	0.01%
2024/01/19	5	50.56	8	50.59	50.90	-3	72,698	0.00%
2024/01/18	9	50.58	11	50.98	51.30	-2	72,119	0.00%
2024/01/17	21	50.10	3	51.57	49.75	18	71,254	0.03%
2024/01/16	25.1	51.38	10	52.31	51.10	15.1	70,167	0.02%
2024/01/15	5	52.50	37	52.63	52.20	-32	69,052	-0.05%
2024/01/12	33	51.00	49.2	51.41	51.80	-16.2	68,101	-0.02%
2024/01/11	6	49.40	2	49.45	49.30	4	66,573	0.01%
2024/01/10	36.2	49.43	31	49.73	48.80	5.2	65,947	0.01%
2024/01/09	58.2	52.38	9	51.70	51.70	49.2	62,747	0.08%
2024/01/08	16	56.74	30	57.16	56.50	-14	59,929	-0.02%
2024/01/05	20	57.98	36	57.78	58.00	-16	58,241	-0.03%
2024/01/04	52	56.18	119	56.63	57.30	-67	54,924	-0.12%	大賣/
2024/01/03	29	54.15	31	54.31	54.00	-2	50,539	0.00%
2024/01/02	62	54.28	58	54.18	53.00	4	48,572	0.01%
2023/12/29	12	51.39	30	51.40	51.30	-18	46,003	-0.04%
2023/12/28	41	51.82	5	51.80	51.90	36	45,551	0.08%
2023/12/27	92.3	53.42	69	53.37	52.60	23.3	44,588	0.05%
2023/12/26	29	52.56	35	52.28	52.00	-6	43,061	-0.01%
2023/12/25	91	52.52	39.5	52.93	51.80	51.5	40,417	0.13%
2023/12/22	53.1	56.68	61	57.38	57.50	-7.9	36,363	-0.02%
2023/12/21	26	52.82	83	53.50	55.40	-57	30,431	-0.19%
2023/12/20	12	49.53	16	49.78	50.40	-4	25,050	-0.02%
2023/12/19	32	49.29	50.3	49.55	49.30	-18.3	22,532	-0.08%
2023/12/18	25	46.61	55.1	46.80	47.85	-30.1	18,279	-0.16%
2023/12/15	11	44.08	22	44.18	44.25	-11	14,910	-0.07%
2023/12/14	4	42.83	0	0.00	42.75	4	14,410	0.03%
2023/12/13	21	43.69	0	0.00	43.20	21	14,666	0.14%
2023/12/12	14	44.52	1	45.20	44.00	13	16,436	0.08%
2023/12/11	1	44.65	0	0.00	44.00	1	16,360	0.01%
2023/12/07	2.3	43.74	0	0.00	43.70	2.3	16,227	0.01%
2023/12/06	3	44.30	0	0.00	44.65	3	16,207	0.02%
2023/12/05	2	44.65	1	44.90	44.85	1	16,069	0.01%
2023/12/04	2	44.25	5	44.68	45.15	-3	15,536	-0.02%
2023/12/01	0	0.00	13	43.08	43.30	-13	14,717	-0.09%
2023/11/29	0	0.00	2	42.35	42.55	-2	14,303	-0.01%
2023/11/28	2	42.30	4.2	42.60	42.65	-2.2	14,280	-0.02%
2023/11/27	0	0.00	4	42.05	42.00	-4	14,187	-0.03%
2023/11/24	4	41.50	1	41.55	41.75	3	14,230	0.02%
2023/11/20	0	0.00	13	41.75	42.00	-13	14,564	-0.09%
2023/11/17	1	41.80	0	0.00	41.80	1	14,695	0.01%
2023/11/16	0.5	42.10	0	0.00	42.15	0.5	14,689	0.00%
2023/11/15	1	41.60	3	41.92	42.10	-2	14,752	-0.01%
2023/11/14	4	41.78	3	42.52	41.50	1	15,292	0.01%
2023/11/13	1	41.80	0	0.00	41.45	1	15,000	0.01%
2023/11/10	0	0.00	3	41.30	41.30	-3	15,307	-0.02%
2023/11/09	0.1	42.00	0	0.00	41.85	0.1	15,399	0.00%
2023/11/08	3	41.93	2	42.20	41.90	1	15,698	0.01%
2023/11/06	3	42.07	0	0.00	42.30	3	15,975	0.02%
2023/11/03	0	0.00	19	43.06	43.25	-19	15,983	-0.12%
2023/11/02	0	0.00	2	42.60	42.65	-2	16,076	-0.01%
2023/10/31	3	42.45	3	42.70	42.10	0	16,745	0.00%
2023/10/27	0	0.00	4	42.78	43.00	-4	16,907	-0.02%
2023/10/26	0	0.00	1	42.45	42.45	-1	17,389	-0.01%
2023/10/25	2	42.28	0	0.00	42.30	2	17,925	0.01%
2023/10/23	2	42.00	0	0.00	41.95	2	18,667	0.01%
2023/10/20	2	41.80	2	42.45	42.35	0	18,868	0.00%
2023/10/19	0	0.00	4	42.60	42.70	-4	19,136	-0.02%
2023/10/18	2	42.00	0	0.00	42.30	2	19,637	0.01%
2023/10/17	0	0.00	1	42.60	42.25	-1	20,006	0.00%
2023/10/16	5	41.93	4	42.33	42.40	1	20,676	0.00%
2023/10/12	1	42.80	0	0.00	43.10	1	21,726	0.00%
2023/10/11	15	43.12	1	42.90	42.55	14	22,300	0.06%
2023/10/05	0	0.00	5	45.30	44.90	-5	24,382	-0.02%
2023/10/04	0	0.00	2	44.45	44.55	-2	24,984	-0.01%
2023/10/03	1	44.45	0	0.00	44.10	1	25,836	0.00%
2023/10/02	12	44.76	1	44.50	44.45	11	26,366	0.04%
2023/09/28	20	45.50	1	45.40	45.45	19	27,236	0.07%
2023/09/27	0	0.00	1	46.70	45.90	-1	30,489	0.00%
2023/09/26	10	45.50	0	0.00	45.95	10	33,006	0.03%
2023/09/22	2	45.75	91	45.65	45.80	-89	39,241	-0.23%
2023/09/21	3	45.43	5	45.85	45.60	-2	39,654	-0.01%
2023/09/20	0	0.00	12	46.81	46.30	-12	39,877	-0.03%
2023/09/19	3	45.38	3	45.80	45.85	0	39,695	0.00%
2023/09/18	16	45.51	3	45.80	45.50	13	39,773	0.03%
2023/09/15	5	46.14	31	46.34	46.45	-26	39,977	-0.07%
2023/09/14	43	44.43	10	44.22	44.60	33	38,125	0.09%
2023/09/13	0	0.00	1	43.05	43.30	-1	38,034	0.00%
2023/09/12	1	42.85	8	43.05	43.10	-7	38,359	-0.02%
2023/09/11	4	42.68	1	42.70	42.50	3	38,623	0.01%
2023/09/08	26	42.68	24	42.85	42.65	2	38,922	0.01%
2023/09/07	0	0.00	8	42.50	42.50	-8	39,057	-0.02%
2023/09/06	4	42.78	0	0.00	42.60	4	39,193	0.01%
2023/09/04	1	42.10	4	42.83	42.90	-3	39,782	-0.01%
2023/09/01	6	42.35	0	0.00	42.10	6	39,716	0.02%
2023/08/31	2	42.25	2	42.80	42.25	0	39,828	0.00%
2023/08/30	0.2	42.40	1	42.60	42.25	-0.8	39,936	0.00%
2023/08/28	0	0.00	2	41.93	42.00	-2	40,157	0.00%
2023/08/25	0	0.00	1	42.25	42.05	-1	40,320	0.00%
2023/08/24	2	42.05	0	0.00	41.95	2	40,373	0.00%
2023/08/23	30	42.98	31	43.53	42.95	-1	40,250	0.00%
2023/08/22	42	43.30	30	43.15	43.30	12	40,211	0.03%
2023/08/21	2	43.15	25	44.10	43.10	-23	40,225	-0.06%
2023/08/18	80	44.38	9	44.48	43.90	71	40,110	0.18%
2023/08/17	1	42.55	0	0.00	42.55	1	39,468	0.00%
2023/08/16	6.1	42.28	0	0.00	42.05	6.1	39,345	0.02%
2023/08/15	2	43.80	2	43.65	43.60	0	39,023	0.00%
2023/08/14	6	44.08	0	0.00	44.05	6	38,934	0.02%
2023/08/11	42	45.38	40	45.15	45.30	2	38,727	0.01%
2023/08/10	5	45.42	0	0.00	45.50	5	38,714	0.01%
2023/08/09	3	46.13	0	0.00	46.00	3	38,759	0.01%
2023/08/08	2	46.60	0	0.00	46.40	2	38,698	0.01%
2023/08/07	4.1	46.12	0	0.00	46.40	4.1	38,780	0.01%
2023/08/04	1	46.85	9	46.99	47.15	-8	38,682	-0.02%
2023/08/02	6	46.43	8	46.61	46.45	-2	38,518	-0.01%
2023/08/01	3	46.85	0	0.00	46.80	3	38,578	0.01%
2023/07/31	13	46.77	1	46.55	46.50	12	38,652	0.03%
2023/07/28	4	47.60	7	48.01	47.75	-3	38,349	-0.01%
2023/07/27	1	47.60	12	47.33	46.90	-11	38,170	-0.03%
2023/07/26	1.9	46.90	23	46.85	46.90	-21.2	38,213	-0.06%
2023/07/25	19	45.81	2	45.60	45.60	17	38,023	0.04%
2023/07/24	16	46.55	4	45.85	45.75	12	38,172	0.03%
2023/07/21	6	47.55	42	47.79	47.35	-36	38,225	-0.09%
2023/07/20	26	47.50	28.4	47.66	48.40	-2.4	37,923	-0.01%
2023/07/19	30	47.00	5	46.85	46.80	25	37,424	0.07%
2023/07/18	45	46.84	33	46.30	46.30	12	37,107	0.03%
2023/07/17	11	45.10	8	45.07	45.05	3	36,551	0.01%
2023/07/14	61.1	45.03	2	44.90	44.60	59.1	36,353	0.16%
2023/07/13	12.2	44.80	6	44.90	44.00	6.2	36,109	0.02%
2023/07/12	14.6	46.50	16	46.79	46.25	-1.4	35,144	0.00%
2023/07/11	10	48.90	9	48.74	48.40	1	34,359	0.00%
2023/07/10	18	49.28	0	0.00	48.85	18	33,858	0.05%
2023/07/07	5	50.70	9	50.73	50.60	-4	33,170	-0.01%
2023/07/06	14.1	51.22	30	51.11	51.00	-15.9	32,733	-0.05%
2023/07/05	36.4	51.87	34	52.21	51.70	2.4	32,089	0.01%
2023/07/04	43	54.19	34	54.19	54.20	9	29,285	0.03%
2023/07/03	75	68.57	98.3	68.66	69.30	-23.3	26,890	-0.09%
2023/06/30	35	62.53	10	62.07	63.00	25	22,631	0.11%
2023/06/29	7	60.16	9	60.02	60.10	-2	20,969	-0.01%
2023/06/28	3	60.57	4	60.73	60.70	-1	20,607	0.00%
2023/06/27	6	61.33	102	61.20	61.10	-96	20,361	-0.47%	大賣/
2023/06/26	8	61.21	0	0.00	61.10	8	20,295	0.04%
2023/06/21	11.2	62.35	2	61.80	61.50	9.2	20,189	0.05%
2023/06/20	2.1	63.59	17	63.21	63.20	-14.9	19,866	-0.07%
2023/06/19	4.2	63.73	2	64.10	63.50	2.2	19,802	0.01%
2023/06/16	32	64.71	7	64.74	64.80	25	19,725	0.13%
2023/06/15	2	63.90	10	64.00	64.10	-8	19,599	-0.04%
2023/06/14	1	63.60	15	63.85	64.30	-14	19,652	-0.07%
2023/06/13	1	62.90	37	63.28	63.20	-36	20,100	-0.18%
2023/06/12	2	62.20	32	62.71	63.00	-30	21,149	-0.14%
2023/06/09	0	0.00	7	62.73	62.90	-7	22,330	-0.03%
2023/06/08	36	62.84	9	62.73	62.60	27	23,461	0.12%
2023/06/07	3.3	61.65	0	0.00	61.70	3.3	26,858	0.01%
2023/06/06	1	61.60	5	61.50	61.70	-4	27,226	-0.01%
2023/06/05	1	60.90	0	0.00	60.90	1	27,587	0.00%
2023/06/02	0	0.00	11	61.58	61.50	-11	27,811	-0.04%
2023/06/01	15	60.70	0	0.00	61.40	15	28,459	0.05%
2023/05/31	0	0.00	2	61.50	60.80	-2	29,434	-0.01%
2023/05/30	4	61.43	0	0.00	61.30	4	29,898	0.01%
2023/05/29	1	61.50	3	62.07	62.00	-2	30,085	-0.01%
2023/05/26	0	0.00	1	61.40	61.30	-1	30,598	0.00%
2023/05/25	2	61.30	5	61.38	61.10	-3	31,159	-0.01%
2023/05/24	10	62.00	2	61.90	61.90	8	31,696	0.03%
2023/05/22	3	61.67	2	61.90	62.10	1	32,291	0.00%
2023/05/18	1	61.30	0	0.00	61.30	1	32,251	0.00%
2023/05/17	1	61.30	15	61.39	61.20	-14	32,327	-0.04%
2023/05/16	0.4	61.00	0	0.00	60.90	0.4	32,444	0.00%
2023/05/15	2	61.00	5	60.70	61.20	-3	32,668	-0.01%
2023/05/11	15	60.56	1	60.10	60.10	14	32,791	0.04%
2023/05/10	6	60.85	9	61.10	61.60	-3	32,647	-0.01%
2023/05/09	0	0.00	4	60.50	60.30	-4	32,509	-0.01%
2023/05/08	18	60.81	0	0.00	60.50	18	32,727	0.05%
2023/05/05	5	60.86	0	0.00	61.20	5	33,125	0.02%
2023/05/04	2	60.70	2	60.80	60.80	0	33,362	0.00%
2023/05/03	17.1	61.04	0	0.00	60.70	17.1	33,379	0.05%
2023/05/02	18	61.53	2	61.80	61.90	16	33,340	0.05%
2023/04/28	0	0.00	10	63.20	63.10	-10	33,450	-0.03%
2023/04/27	28	61.73	15	61.70	61.70	13	33,449	0.04%
2023/04/26	18	62.61	0	0.00	62.40	18	33,449	0.05%
2023/04/25	2	63.80	1	63.70	63.70	1	33,282	0.00%
2023/04/21	17	65.73	0	0.00	64.90	17	33,497	0.05%
2023/04/20	3.5	66.60	5	66.90	66.40	-1.6	33,407	0.00%
2023/04/19	4	65.90	1	65.90	66.00	3	33,575	0.01%
2023/04/18	16	66.64	0	66.50	66.40	16	33,590	0.05%
2023/04/17	7	67.59	6	67.62	67.70	1	33,504	0.00%
2023/04/14	3	66.40	8	66.98	66.80	-5	33,500	-0.01%
2023/04/13	0	0.00	1	66.50	66.30	-1	33,627	0.00%
2023/04/12	2	66.50	4.1	66.49	66.40	-2.1	33,872	-0.01%
2023/04/11	1	65.70	0	0.00	65.60	1	33,885	0.00%
2023/04/10	14.1	65.99	2	66.50	65.70	12.1	34,120	0.04%
2023/04/07	0	0.00	9	65.28	65.60	-9	34,136	-0.03%
2023/04/06	7	64.29	12.1	64.65	64.00	-5.1	34,381	-0.01%
2023/03/30	2	63.55	1	63.30	63.30	1	37,128	0.00%
2023/03/29	5	63.62	0	0.00	63.50	5	38,375	0.01%
2023/03/28	13	64.20	5	64.50	64.00	8	39,630	0.02%
2023/03/27	6	64.20	0	0.00	64.20	6	41,065	0.01%
2023/03/24	3	64.07	0	0.00	64.20	3	43,592	0.01%
2023/03/23	7	64.16	14	64.30	64.10	-7	43,772	-0.02%
2023/03/22	1	65.40	3	65.60	65.30	-2	43,827	0.00%
2023/03/21	13	65.36	0	0.00	65.10	13	44,274	0.03%
2023/03/20	8	65.89	2	66.40	65.80	6	44,251	0.01%
2023/03/17	13	65.43	3.5	65.27	65.40	9.5	44,367	0.02%
2023/03/16	9.1	65.19	0	0.00	64.70	9.1	44,186	0.02%
2023/03/15	45	67.47	2	67.60	66.50	43	43,768	0.10%
2023/03/14	12	67.68	6	68.45	67.50	6	43,133	0.01%
2023/03/13	7	69.06	7.1	69.29	69.10	-0.1	42,354	0.00%
2023/03/10	67.4	68.49	29	68.99	68.70	38.4	41,250	0.09%
2023/03/09	3	66.70	20	66.86	67.00	-17	38,207	-0.04%
2023/03/08	21.1	66.30	6	66.85	66.30	15.1	38,303	0.04%
2023/03/07	17	67.31	4.3	67.50	67.40	12.7	38,327	0.03%
2023/03/06	16	67.44	20	67.55	67.50	-4	38,351	-0.01%
2023/03/03	11	65.99	7	66.51	67.10	4	38,223	0.01%
2023/03/02	1	65.90	27	65.43	65.60	-26	37,646	-0.07%
2023/03/01	3.3	63.78	4	63.73	63.80	-0.7	37,249	0.00%
2023/02/24	5	64.50	13	64.66	64.60	-8	37,154	-0.02%
2023/02/23	3	63.93	60	64.30	64.30	-57	36,786	-0.15%
2023/02/22	6	62.82	8	63.05	62.60	-2	36,541	-0.01%
2023/02/21	12	61.80	16	61.93	62.80	-4	36,156	-0.01%
2023/02/20	0	0.00	3	59.87	60.50	-3	36,047	-0.01%
2023/02/15	4	59.98	0	0.00	60.00	4	38,017	0.01%
2023/02/13	23	59.25	1	59.20	59.00	22	38,820	0.06%
2023/02/10	12	61.08	2	60.80	60.60	10	39,575	0.03%
2023/02/08	0	0.00	1	61.90	61.80	-1	40,532	0.00%
2023/02/07	3	61.90	0	0.00	61.70	3	40,938	0.01%
2023/02/06	6	61.88	1	62.10	61.70	5	41,610	0.01%
2023/02/03	32	63.84	58	64.49	63.60	-26	41,807	-0.06%
2023/02/02	5	63.68	10	63.23	63.50	-5	41,682	-0.01%
2023/02/01	4	62.55	0	0.00	62.40	4	41,946	0.01%
2023/01/31	0	0.00	2	62.10	62.50	-2	42,304	0.00%
2023/01/30	3	61.27	4	61.63	61.30	-1	42,519	0.00%
2023/01/17	5	61.88	3	61.90	62.00	2	42,507	0.00%
2023/01/16	5	61.02	6	60.87	61.10	-1	42,923	0.00%
2023/01/13	3	61.83	2	62.30	61.90	1	42,948	0.00%
2023/01/12	11	62.22	0	0.00	62.00	11	43,652	0.03%
2023/01/11	10	63.50	0	0.00	63.20	10	43,990	0.02%
2023/01/10	2	63.00	3	63.10	62.90	-1	44,451	0.00%
2023/01/09	39	63.21	6	63.27	63.30	33	45,826	0.07%
2023/01/06	14	63.59	1	63.60	63.60	13	46,392	0.03%
2023/01/05	2	63.70	0	0.00	63.70	2	46,811	0.00%
2023/01/04	22	63.82	2	63.60	63.50	20	47,306	0.04%
2023/01/03	13	65.00	3	64.73	64.60	10	47,512	0.02%
2022/12/30	16	65.66	24	65.72	65.50	-8	47,447	-0.02%
2022/12/29	8.4	64.75	5	64.48	64.80	3.4	47,766	0.01%
2022/12/28	19	64.11	2	63.90	63.90	17	48,395	0.04%
2022/12/27	8	65.41	6	65.93	65.10	2	48,879	0.00%
2022/12/26	19.3	65.82	67.1	65.50	65.00	-47.9	49,611	-0.10%
2022/12/23	20	66.98	27	66.95	67.30	-7	49,849	-0.01%
2022/12/22	5	67.68	24	67.63	68.00	-19	49,962	-0.04%
2022/12/21	18.1	65.75	22	65.73	65.70	-3.9	48,536	-0.01%
2022/12/20	71	65.62	17	65.61	63.90	54	48,045	0.11%
2022/12/19	38	65.98	25	65.96	64.30	13	48,056	0.03%
2022/12/16	99	64.03	95	64.52	65.30	4	47,130	0.01%
2022/12/15	1	62.60	3	62.83	62.80	-2	45,315	0.00%
2022/12/14	7	61.97	2	62.10	62.00	5	46,068	0.01%
2022/12/13	4	63.03	15	63.44	63.20	-11	46,340	-0.02%
2022/12/12	2	61.80	0	0.00	61.80	2	46,966	0.00%
2022/12/09	0	0.00	22	62.11	62.80	-22	47,494	-0.05%
2022/12/08	12	60.85	1	61.00	61.00	11	47,928	0.02%
2022/12/07	4	61.35	0	0.00	60.90	4	48,316	0.01%
2022/12/06	13	62.39	0	0.00	61.70	13	48,303	0.03%
2022/12/05	42	64.06	0	0.00	63.80	42	48,689	0.09%
2022/12/02	4	64.75	6	65.20	64.80	-2	49,137	0.00%
2022/12/01	22	66.14	11	67.52	65.40	11	49,641	0.02%
2022/11/30	0	0.00	6	65.73	66.10	-6	49,206	-0.01%
2022/11/29	1	64.60	7	64.81	65.10	-6	49,503	-0.01%
2022/11/28	18	63.93	1	64.30	63.50	17	50,617	0.03%
2022/11/25	7	65.21	23	65.53	64.90	-16	50,539	-0.03%
2022/11/24	4	64.23	7	64.16	64.60	-3	50,633	-0.01%
2022/11/23	2	62.40	3	62.70	62.50	-1	50,427	0.00%
2022/11/22	1	61.90	0	0.00	61.70	1	50,768	0.00%
2022/11/21	10	62.09	4	61.93	61.40	6	50,760	0.01%
2022/11/18	6	63.83	11	63.35	63.00	-5	50,662	-0.01%
2022/11/17	2	64.85	7	65.06	64.80	-5	50,562	-0.01%
2022/11/16	25	64.81	3	64.60	64.60	22	50,600	0.04%
2022/11/15	11	65.65	5	65.26	65.30	6	50,611	0.01%
2022/11/14	7	65.80	19	66.17	66.20	-12	50,242	-0.02%
2022/11/11	17	65.23	15	66.05	65.20	2	49,814	0.00%
2022/11/10	2	64.35	16	63.69	64.30	-14	49,247	-0.03%
2022/11/09	6	64.10	12	64.01	64.50	-6	49,377	-0.01%
2022/11/08	22	64.13	9	64.24	63.40	13	49,893	0.03%
2022/11/07	1	62.00	14	62.41	62.30	-13	49,150	-0.03%
2022/11/04	9	61.28	11	61.28	61.20	-2	48,969	0.00%
2022/11/03	7	57.91	4.1	59.35	60.20	2.9	48,969	0.01%
2022/11/02	11	60.42	1	61.20	59.80	10	49,333	0.02%
2022/11/01	14.1	59.46	12	59.71	59.10	2.1	49,288	0.00%
2022/10/31	4	59.88	10.4	60.48	60.20	-6.4	49,669	-0.01%
2022/10/28	12	61.36	5	61.18	60.60	7	49,591	0.01%
2022/10/27	3	61.83	7	62.64	63.20	-4	49,294	-0.01%
2022/10/26	18	61.01	18	60.55	61.90	0	49,355	0.00%
2022/10/25	4	61.75	4	61.85	61.50	0	49,192	0.00%
2022/10/24	16	62.78	21	63.30	62.10	-5	49,952	-0.01%
2022/10/21	3	61.27	3	61.33	61.00	0	49,859	0.00%
2022/10/20	19	60.65	2	60.10	61.80	17	49,937	0.03%
2022/10/19	10	62.99	13.5	63.31	63.00	-3.5	49,334	-0.01%
2022/10/18	11	61.72	17.1	61.52	61.90	-6.1	49,242	-0.01%
2022/10/17	25.1	59.37	74	57.51	60.00	-48.9	49,301	-0.10%
2022/10/14	5	62.98	17	63.19	62.80	-12	48,372	-0.02%
2022/10/13	7	60.46	4	61.20	59.30	3	48,140	0.01%
2022/10/12	50	62.28	7	61.60	61.60	43	48,515	0.09%
2022/10/11	3	63.70	4	64.18	63.70	-1	48,132	0.00%
2022/10/07	0	0.00	15	64.97	65.10	-15	48,274	-0.03%
2022/10/06	22	63.53	107	63.50	65.00	-85	48,762	-0.17%	大賣/
2022/10/05	8	64.65	35	64.96	64.70	-27	48,742	-0.06%
2022/10/04	12	63.41	82	64.41	63.80	-70	48,954	-0.14%
2022/10/03	104.3	63.57	23.1	63.12	63.50	81.2	48,972	0.17%	大買/
2022/09/30	13	58.75	27	60.01	61.50	-14	49,276	-0.03%
2022/09/29	20.1	61.65	2	61.65	59.90	18.1	49,257	0.04%
2022/09/28	28	61.08	21	61.05	60.30	7	49,185	0.01%
2022/09/27	8	63.75	16	63.23	63.80	-8	49,868	-0.02%
2022/09/26	37.1	62.40	86.4	62.82	61.60	-49.3	50,080	-0.10%
2022/09/23	14	67.56	4	68.15	67.40	10	50,087	0.02%
2022/09/22	15	67.15	7	66.57	66.50	8	50,980	0.02%
2022/09/21	19.3	68.69	17	68.99	68.90	2.3	52,291	0.00%
2022/09/20	3	68.83	5	69.46	68.50	-2	53,657	0.00%
2022/09/19	29	69.21	2	68.30	68.00	27	54,545	0.05%
2022/09/16	22	71.32	8	72.53	73.50	14	55,737	0.03%
2022/09/15	53	72.17	17	73.29	72.60	36	57,078	0.06%
2022/09/14	1	69.10	6	69.42	71.80	-5	58,063	-0.01%
2022/09/13	17	72.31	10	71.30	71.10	7	58,936	0.01%
2022/09/12	12	70.60	27	70.47	71.00	-15	60,447	-0.02%
2022/09/08	9.1	67.90	13	67.86	67.80	-3.9	60,618	-0.01%
2022/09/07	44	68.86	34	68.98	69.60	10	60,925	0.02%
2022/09/06	9	70.96	1	70.60	70.60	8	60,618	0.01%
2022/09/05	7	70.53	12	70.85	70.80	-5	60,842	-0.01%
2022/09/02	30.1	72.34	25	73.13	71.10	5.1	60,915	0.01%
2022/09/01	13	77.32	3	77.43	76.80	10	59,901	0.02%
2022/08/31	17	77.50	22	78.25	78.90	-5	60,664	-0.01%
2022/08/30	2	78.90	6	79.00	78.90	-4	61,022	-0.01%
2022/08/29	12	78.66	4	79.63	79.60	8	60,912	0.01%
2022/08/26	0	0.00	6	84.00	83.40	-6	60,860	-0.01%
2022/08/25	1	82.70	4	83.75	83.40	-3	60,824	0.00%
2022/08/24	0.1	82.20	3	82.03	82.10	-2.9	61,032	0.00%
2022/08/23	6	83.13	1	82.80	83.00	5	61,445	0.01%
2022/08/22	35.1	84.09	0	0.00	83.60	35.1	61,908	0.06%
2022/08/19	1	86.70	0	0.00	86.40	1	62,006	0.00%
2022/08/18	2	86.50	10	86.65	86.50	-8	62,392	-0.01%
2022/08/17	17.1	86.92	3	86.83	86.40	14.1	62,883	0.02%
2022/08/16	25	86.36	12	86.24	86.00	13	63,549	0.02%
2022/08/15	31.1	87.98	31.1	87.63	87.50	0	65,024	0.00%
2022/08/12	26	91.39	8	91.23	91.10	18	64,330	0.03%
2022/08/11	41	91.37	42	92.81	91.00	-1	64,799	0.00%
2022/08/10	27	92.17	20	92.04	91.10	7	64,739	0.01%
2022/08/09	32.1	92.21	45	92.95	93.30	-12.9	64,922	-0.02%
2022/08/08	17	89.43	7	90.11	91.10	10	65,189	0.02%
2022/08/05	12	90.22	23	89.96	90.50	-11	64,822	-0.02%
2022/08/04	27	86.54	11	87.19	87.50	16	64,639	0.02%
2022/08/03	5	87.56	7	87.31	87.00	-2	64,774	0.00%
2022/08/02	14	87.54	8	87.53	87.50	6	65,237	0.01%
2022/08/01	4	89.75	2	89.75	90.00	2	65,706	0.00%
2022/07/29	4	89.58	9	89.43	89.60	-5	66,156	-0.01%
2022/07/28	2.1	86.37	10	86.86	86.50	-7.9	66,003	-0.01%
2022/07/27	3	87.67	7	87.83	88.20	-4	66,676	-0.01%
2022/07/26	5	86.12	3	86.70	86.70	2	66,726	0.00%
2022/07/25	6	87.18	1	86.90	86.90	5	67,735	0.01%
2022/07/22	5	88.70	8	89.64	89.50	-3	67,498	0.00%
2022/07/21	3	88.07	4	88.18	88.30	-1	67,386	0.00%
2022/07/20	35	87.72	15	87.15	86.60	20	67,091	0.03%
2022/07/19	3	86.80	11	87.70	87.80	-8	67,290	-0.01%
2022/07/18	4	86.50	2	86.35	85.60	2	67,138	0.00%
2022/07/15	9.2	86.08	3	86.07	86.00	6.2	67,442	0.01%
2022/07/14	1	85.30	10	87.26	87.50	-9	67,226	-0.01%
2022/07/13	14	84.66	45	85.26	83.90	-31	66,766	-0.05%
2022/07/12	36	84.01	13	83.25	82.10	23	66,490	0.03%
2022/07/11	3	87.40	13.1	87.44	88.20	-10.1	65,798	-0.02%
2022/07/08	39	86.51	60	86.27	86.50	-21	65,521	-0.03%
2022/07/07	4	81.63	16	81.90	83.20	-12	64,780	-0.02%
2022/07/06	22	80.63	12	81.23	80.30	10	64,637	0.02%
2022/07/05	95.3	81.25	50	80.87	82.10	45.3	64,396	0.07%
2022/07/04	77	77.77	44	78.40	78.20	33	63,460	0.05%
2022/07/01	10.1	78.11	15.1	79.62	77.80	-5	63,137	-0.01%
2022/06/30	25.2	82.84	51	82.20	82.30	-25.8	62,173	-0.04%
2022/06/29	37.1	87.22	14	86.44	85.50	23.1	61,324	0.04%
2022/06/28	23.6	90.17	31	88.85	91.70	-7.5	59,592	-0.01%
2022/06/27	11	86.02	13	86.01	86.10	-2	57,684	0.00%
2022/06/24	65.5	99.34	77	98.94	98.30	-11.5	56,688	-0.02%
2022/06/23	11.4	99.57	102	97.84	96.20	-90.7	55,115	-0.16%	大賣/
2022/06/22	48.1	104.78	131.4	106.96	101.00	-83.3	54,660	-0.15%	大賣/
2022/06/21	37	110.34	34	111.50	109.50	3	53,484	0.01%
2022/06/20	44	112.85	33	113.41	111.50	11	52,638	0.02%
2022/06/17	18	116.92	24	118.40	119.50	-6	51,241	-0.01%
2022/06/16	28	119.96	13	118.35	117.00	15	51,178	0.03%
2022/06/15	5.1	123.02	5	122.90	122.00	0.1	51,700	0.00%
2022/06/14	4	120.25	32	123.36	123.50	-28	54,011	-0.05%
2022/06/13	40	121.84	18	121.44	120.50	22	58,139	0.04%
2022/06/10	44.3	125.23	20	125.93	126.00	24.3	62,125	0.04%
2022/06/09	26	127.10	13	126.85	126.50	13	64,603	0.02%
2022/06/08	32	129.64	26.4	129.64	130.00	5.6	64,840	0.01%
2022/06/07	1	127.50	3	127.50	127.00	-2	65,936	0.00%
2022/06/06	5	127.10	8	127.56	126.50	-3	68,012	0.00%
2022/06/02	2	126.50	0	0.00	126.50	2	70,608	0.00%
2022/06/01	1	126.00	18.2	126.27	126.00	-17.2	74,008	-0.02%
2022/05/31	33	124.58	32	124.50	124.50	1	78,382	0.00%
2022/05/30	12	127.38	13	126.92	127.00	-1	79,315	0.00%
2022/05/27	6	127.58	21	127.24	128.00	-15	79,731	-0.02%
2022/05/26	8.4	126.21	8	127.19	125.50	0.4	80,643	0.00%
2022/05/25	10	126.35	8	126.94	127.00	2	81,062	0.00%
2022/05/24	44	126.18	97	126.28	125.00	-53	81,523	-0.07%
2022/05/23	42.1	126.38	73	125.21	127.00	-30.9	81,311	-0.04%
2022/05/20	61.4	118.38	9	117.72	117.50	52.4	80,820	0.06%
2022/05/19	25.6	113.06	17	113.06	115.00	8.6	81,893	0.01%
2022/05/18	2	117.50	2	117.50	117.50	0	82,686	0.00%
2022/05/17	37.4	116.91	117.2	116.60	116.50	-79.8	82,835	-0.10%	大賣/
2022/05/16	30	119.47	27	119.69	119.00	3	82,318	0.00%
2022/05/13	102	123.99	2	123.25	123.50	100	81,633	0.12%	大買/
2022/05/12	42.4	123.24	105	122.07	121.00	-62.7	82,357	-0.08%	大賣/
2022/05/11	12	124.58	9	124.11	124.00	3	82,420	0.00%
2022/05/10	110	125.82	16	126.22	127.50	94	82,463	0.11%	大買/
2022/05/09	53	127.03	194	127.62	126.00	-141	82,564	-0.17%	大賣/鉅額交易
2022/05/06	18	128.94	14	129.14	130.50	4	83,956	0.00%
2022/05/05	45.3	130.94	39	130.82	130.00	6.3	84,000	0.01%
2022/05/04	15	130.17	28.6	129.76	130.00	-13.6	83,662	-0.02%
2022/05/03	5	125.50	2	126.00	126.50	3	83,182	0.00%
2022/04/29	9	125.39	70	125.16	126.00	-61	83,396	-0.07%
2022/04/28	7	120.93	2	120.50	120.50	5	83,043	0.01%
2022/04/27	10	119.35	9	120.06	121.00	1	83,084	0.00%
2022/04/26	20	121.23	0	0.00	121.00	20	83,162	0.02%
2022/04/25	37.4	122.15	2	122.50	121.50	35.4	83,168	0.04%
2022/04/22	4	126.50	17	126.65	126.50	-13	82,614	-0.02%
2022/04/21	6.2	125.16	14	125.93	125.00	-7.8	82,619	-0.01%
2022/04/20	9	124.44	1	124.50	123.50	8	82,611	0.01%
2022/04/19	4	123.50	7	123.71	123.00	-3	82,899	0.00%
2022/04/18	12	121.75	10	123.40	121.00	2	83,044	0.00%
2022/04/15	9	122.94	5	123.80	124.00	4	83,260	0.00%
2022/04/14	13	124.00	14	124.50	122.00	-1	83,333	0.00%
2022/04/13	21	123.05	19	123.61	124.50	2	83,224	0.00%
2022/04/12	6	120.92	5	121.20	120.00	1	83,001	0.00%
2022/04/11	7	122.36	1	121.50	121.50	6	82,677	0.01%
2022/04/08	9	122.50	13	123.04	124.00	-4	83,699	0.00%
2022/04/07	27.2	120.04	204	119.49	119.00	-176.8	84,236	-0.21%	大賣/鉅額交易
2022/04/06	10	123.75	6	123.50	123.50	4	83,973	0.00%
2022/04/01	13	125.31	12	125.54	126.50	1	84,317	0.00%
2022/03/31	5	124.20	7	125.00	124.50	-2	83,818	0.00%
2022/03/30	8	124.06	4	124.63	124.00	4	83,671	0.00%
2022/03/29	7	124.36	13	124.15	123.50	-6	83,578	-0.01%
2022/03/28	26	120.27	30	121.57	122.50	-4	83,389	0.00%
2022/03/25	234.3	124.00	214	124.03	122.00	20.3	83,417	0.02%	大買/大賣/
2022/03/24	9	128.33	1	128.00	128.00	8	82,453	0.01%
2022/03/23	1	130.50	5	130.90	130.50	-4	82,569	0.00%
2022/03/22	12.4	130.55	5	130.90	129.50	7.4	82,630	0.01%
2022/03/21	5	130.20	9.2	131.16	131.50	-4.2	83,027	-0.01%
2022/03/18	41	130.21	11	130.23	130.00	30	83,743	0.04%
2022/03/17	27.4	129.49	48	129.90	133.00	-20.6	83,304	-0.02%
2022/03/16	287.2	130.25	27	128.15	127.00	260.2	81,632	0.32%	大買/鉅額交易
2022/03/15	57	132.80	37.2	131.87	130.00	19.8	77,870	0.03%
2022/03/14	68	131.37	25	130.54	132.50	43	75,063	0.06%
2022/03/11	13	124.58	11	125.68	125.50	2	74,144	0.00%
2022/03/10	78	126.19	113	127.11	124.00	-35	74,720	-0.05%	大賣/
2022/03/09	110	121.83	11	124.09	125.50	99	74,426	0.13%	大買/
2022/03/08	75	118.93	85	120.52	118.00	-10	75,309	-0.01%
2022/03/07	178.2	127.97	170	128.16	125.50	8.2	73,027	0.01%	大買/大賣/
2022/03/04	147	134.45	171	133.19	133.00	-24	70,755	-0.03%	大買/大賣/
2022/03/03	16	124.63	33.2	123.89	125.00	-17.2	67,329	-0.03%
2022/03/02	25	120.88	8	120.81	120.50	17	67,365	0.03%
2022/03/01	55	117.24	77	119.60	120.50	-22	67,492	-0.03%
2022/02/25	8	116.31	12	116.25	115.50	-4	66,518	-0.01%
2022/02/24	16	112.69	17	114.24	112.50	-1	66,509	0.00%
2022/02/23	7	114.93	5	115.10	116.00	2	66,667	0.00%
2022/02/22	32.5	115.38	23	113.43	113.50	9.5	66,784	0.01%
2022/02/21	64.2	118.18	91	119.21	119.50	-26.8	66,056	-0.04%
2022/02/18	10	116.10	73	113.82	116.50	-63	65,633	-0.10%
2022/02/17	13	113.42	12	114.04	112.00	1	65,389	0.00%
2022/02/16	3	113.00	2	112.75	112.50	1	65,849	0.00%
2022/02/15	56	111.84	8	111.13	111.00	48	67,216	0.07%
2022/02/14	32	112.77	16	112.84	110.50	16	69,698	0.02%
2022/02/11	17	113.47	11	113.77	112.00	6	70,922	0.01%
2022/02/10	8	113.06	8	113.69	114.00	0	73,391	0.00%
2022/02/09	73.2	112.44	64	113.77	112.00	9.2	75,972	0.01%
2022/02/08	14	111.75	13	113.15	112.50	1	76,404	0.00%
2022/02/07	2	101.00	8	104.44	108.00	-6	75,977	-0.01%
2022/01/26	2	99.25	10	98.28	98.60	-8	77,797	-0.01%
2022/01/25	9	97.53	10	95.64	95.10	-1	78,903	0.00%
2022/01/24	11	97.67	9	99.10	99.90	2	79,863	0.00%
2022/01/21	6.2	100.89	1	100.00	99.00	5.2	81,531	0.01%
2022/01/20	3	104.33	5	104.50	104.00	-2	81,873	0.00%
2022/01/19	9	104.61	15	104.60	104.00	-6	82,182	-0.01%
2022/01/18	10	107.10	6	106.83	106.50	4	82,578	0.00%
2022/01/17	5	105.40	0	0.00	105.50	5	84,025	0.01%
2022/01/14	4	105.00	2	106.75	107.50	2	85,320	0.00%
2022/01/13	2	106.50	4	106.00	105.00	-2	85,258	0.00%
2022/01/12	10.2	109.20	3	108.33	108.00	7.2	85,586	0.01%
2022/01/11	3	112.67	5	112.10	112.00	-2	86,061	0.00%
2022/01/10	8	112.13	0	0.00	111.50	8	88,288	0.01%
2022/01/07	4.2	113.46	8	113.38	113.50	-3.8	88,943	0.00%
2022/01/06	5	114.60	2	116.00	114.50	3	90,871	0.00%
2022/01/05	33	116.33	2	116.25	115.00	31	92,607	0.03%
2022/01/04	2	115.00	2.1	115.00	115.50	-0.1	94,435	0.00%
2022/01/03	21.2	115.43	25	115.22	114.50	-3.8	95,492	0.00%
2021/12/30	33	121.85	42	120.79	121.00	-9	96,085	-0.01%
2021/12/29	7	125.93	8	125.06	124.50	-1	96,956	0.00%
2021/12/28	0	0.00	5	125.50	125.00	-5	99,686	-0.01%
2021/12/27	2	123.00	2	123.00	122.50	0	102,126	0.00%
2021/12/24	8	123.00	7	122.71	122.50	1	104,474	0.00%
2021/12/23	9	124.11	2	125.50	122.50	7	104,848	0.01%
2021/12/22	4	125.75	2	124.50	124.00	2	105,445	0.00%
2021/12/21	3	122.17	11.3	124.23	125.50	-8.3	106,154	-0.01%
2021/12/20	8	122.88	1	124.00	122.00	7	106,601	0.01%
2021/12/17	3	123.83	13	125.31	123.50	-10	107,404	-0.01%
2021/12/16	2	122.75	16	122.94	122.00	-14	107,424	-0.01%
2021/12/15	5	121.50	3	121.17	122.50	2	107,772	0.00%
2021/12/14	23.3	123.56	17	121.24	120.00	6.3	108,598	0.01%
2021/12/13	8	126.88	14	127.82	127.50	-6	107,638	-0.01%
2021/12/10	9.4	125.15	7	125.21	124.00	2.4	107,904	0.00%
2021/12/09	7	127.79	15	127.57	128.50	-8	108,286	-0.01%
2021/12/08	31	129.47	17	128.35	127.00	14	108,570	0.01%
2021/12/07	27	126.70	26	127.27	126.50	1	108,326	0.00%
2021/12/06	19	125.84	72	125.65	125.50	-53	107,348	-0.05%
2021/12/03	20	123.68	21	122.67	121.00	-1	107,425	0.00%
2021/12/02	93	122.38	58	120.88	122.00	35	108,920	0.03%
2021/12/01	17	115.71	12	115.08	115.00	5	108,146	0.00%
2021/11/30	10	113.50	20	114.75	115.50	-10	109,446	-0.01%
2021/11/29	6	110.75	12	110.63	110.00	-6	110,108	-0.01%
2021/11/26	28	111.52	20	110.00	108.50	8	111,251	0.01%
2021/11/25	52	114.84	49	114.38	114.50	3	111,468	0.00%
2021/11/24	5	110.70	5	111.80	111.00	0	111,235	0.00%
2021/11/23	12	111.67	6	111.92	111.00	6	112,812	0.01%
2021/11/22	7	110.79	20.2	110.22	110.50	-13.2	114,198	-0.01%
2021/11/19	12	109.04	8	110.00	107.50	4	114,975	0.00%
2021/11/18	9	109.33	12	110.17	109.50	-3	117,677	0.00%
2021/11/17	13	109.23	7	107.36	107.50	6	121,270	0.00%
2021/11/16	10	106.75	11	108.14	110.00	-1	123,103	0.00%
2021/11/15	5	107.40	14	105.68	105.00	-9	127,419	-0.01%
2021/11/12	28	107.43	26	107.58	106.50	2	131,716	0.00%
2021/11/11	100	109.82	57	110.88	106.00	43	132,977	0.03%
2021/11/10	96	117.81	45	116.98	115.00	51	135,003	0.04%
2021/11/09	53	117.69	25	117.60	116.00	28	140,209	0.02%
2021/11/08	48	110.72	60	112.35	118.00	-12	142,061	-0.01%
2021/11/05	13	106.46	10	106.70	107.50	3	139,337	0.00%
2021/11/04	13	109.69	21	110.31	106.00	-8	138,354	-0.01%
2021/11/03	85	106.65	85	107.08	108.50	0	136,510	0.00%
2021/11/02	12	101.92	27	101.57	101.50	-15	134,128	-0.01%
2021/11/01	11	98.76	15	98.82	98.00	-4	132,545	0.00%
2021/10/29	24	93.41	38	93.69	96.50	-14	131,175	-0.01%
2021/10/28	21	91.23	23	91.70	90.60	-2	129,241	0.00%
2021/10/27	11	89.46	10	89.66	89.30	1	128,450	0.00%
2021/10/26	10	90.09	10	90.21	90.40	0	128,539	0.00%
2021/10/25	12	89.04	31	88.10	89.50	-19	128,190	-0.01%
2021/10/22	24	86.94	9	87.72	85.10	15	134,285	0.01%
2021/10/21	10	89.73	8	89.99	89.30	2	138,034	0.00%
2021/10/20	16	89.93	29	89.74	88.30	-13	141,419	-0.01%
2021/10/19	9	89.60	11	89.55	88.00	-2	147,572	0.00%
2021/10/18	35	86.61	97	86.69	89.00	-62	153,817	-0.04%
2021/10/15	20	92.69	16	92.35	92.30	4	158,915	0.00%
2021/10/14	37	90.06	42	90.94	92.40	-5	165,462	0.00%
2021/10/13	18	90.91	16	90.61	88.50	2	169,792	0.00%
2021/10/12	30	89.89	39	89.70	87.40	-9	178,274	-0.01%
2021/10/08	20	97.90	17	97.00	96.80	3	182,954	0.00%
2021/10/07	13	97.44	40.7	98.21	98.50	-27.7	193,894	-0.01%
2021/10/06	64	94.55	35	94.59	92.50	29	200,591	0.01%
2021/10/05	82.7	99.44	16	96.68	98.20	66.7	207,184	0.03%
2021/10/04	22	100.87	27.2	100.45	97.20	-5.2	213,430	0.00%
2021/10/01	37	111.82	13	108.12	108.00	24	221,206	0.01%
2021/09/30	25	117.88	6	119.25	119.50	19	228,637	0.01%
2021/09/29	12	116.54	5	117.50	116.50	7	234,860	0.00%
2021/09/28	15	120.03	2	119.75	119.00	13	235,128	0.01%
2021/09/27	9	126.28	7	127.71	124.50	2	235,404	0.00%
2021/09/24	16	126.19	39	126.31	126.50	-23	235,906	-0.01%
2021/09/23	5	122.00	12	122.13	121.50	-7	235,844	0.00%
2021/09/22	12.2	119.91	0	0.00	119.50	12.2	236,684	0.01%
2021/09/17	8	120.31	15	121.93	123.00	-7	237,068	0.00%
2021/09/16	5	119.70	3	119.50	118.00	2	236,470	0.00%
2021/09/15	12	116.83	18	118.58	121.50	-6	236,838	0.00%
2021/09/14	31	121.23	21	118.48	117.50	10	237,316	0.00%
2021/09/13	22	126.39	15.7	126.64	124.50	6.3	237,488	0.00%
2021/09/10	10	122.95	28.5	122.66	125.50	-18.5	246,873	-0.01%
2021/09/09	8	120.63	9	120.44	121.50	-1	257,351	0.00%
2021/09/08	16	119.94	13.2	120.40	122.00	2.8	263,381	0.00%
2021/09/07	33	118.86	50.3	120.15	120.50	-17.3	272,442	-0.01%
2021/09/06	38.1	116.16	36	115.72	113.00	2.1	276,298	0.00%
2021/09/03	33.7	120.87	6	120.50	120.50	27.7	281,059	0.01%
2021/09/02	14	125.39	24	125.13	126.00	-10	284,216	0.00%
2021/09/01	46.1	127.47	21	127.26	125.00	25.1	287,620	0.01%
2021/08/31	31	133.97	15	132.50	133.50	16	289,436	0.01%
2021/08/30	18	137.89	7	138.00	136.00	11	296,177	0.00%
2021/08/27	20	137.63	12	137.71	137.00	8	301,757	0.00%
2021/08/26	21	137.17	19	138.87	140.00	2	307,355	0.00%
2021/08/25	10	135.10	21	136.21	138.50	-11	313,162	0.00%
2021/08/24	47.1	137.46	36	138.11	134.50	11.1	317,742	0.00%
2021/08/23	24	140.13	45	140.21	139.50	-21	322,119	-0.01%
2021/08/20	26	128.69	32	129.30	130.50	-6	325,644	0.00%
2021/08/19	88	131.82	87	131.57	126.50	1	335,133	0.00%
2021/08/18	82	127.69	113	130.61	136.50	-31	341,307	-0.01%	大賣/
2021/08/17	63.1	127.30	25.2	127.17	124.50	37.9	345,747	0.01%
2021/08/16	72.5	131.17	80	129.67	126.00	-7.5	353,207	0.00%
2021/08/13	94	135.81	71.6	135.60	133.00	22.4	356,926	0.01%
2021/08/12	68	128.48	62	128.67	133.50	6	361,288	0.00%
2021/08/11	1	124.50	3	126.50	125.00	-2	362,298	0.00%
2021/08/10	2	132.00	3	131.67	130.00	-1	366,350	0.00%
2021/08/09	2	133.75	5	132.70	132.50	-3	375,355	0.00%
2021/08/06	0	0.00	7	131.07	131.00	-7	385,819	0.00%
2021/08/05	0	0.00	7	126.21	125.50	-7	394,945	0.00%
2021/08/04	0	0.00	1	128.00	129.00	-1	400,626	0.00%
2021/08/03	0	0.00	1	125.00	126.00	-1	409,286	0.00%
2021/08/02	0	0.00	2	117.50	120.00	-2	416,150	0.00%
2021/07/30	3	127.17	15	124.63	117.00	-12	423,521	0.00%
2021/07/29	0	0.00	9	125.17	129.50	-9	430,617	0.00%
2021/07/28	104.3	116.36	99	117.13	118.00	5.3	438,242	0.00%	大買/
2021/07/27	66	127.14	41.4	124.18	122.50	24.6	443,452	0.01%
2021/07/26	34.3	140.97	23	140.46	136.00	11.3	443,188	0.00%
2021/07/23	53.1	143.09	46.4	142.69	145.50	6.7	444,634	0.00%
2021/07/22	101.4	143.77	67	144.02	140.50	34.4	444,272	0.01%	大買/
2021/07/21	100.8	160.88	65	163.49	153.50	35.8	443,347	0.01%
2021/07/20	145.8	178.22	210	171.81	170.50	-64.2	438,485	-0.01%	大買/大賣/
2021/07/19	242.5	194.20	112	192.76	188.00	130.5	437,498	0.03%	大買/大賣/鉅額交易
2021/07/16	100.1	188.07	79.1	189.20	188.00	21	431,890	0.00%
2021/07/15	128.2	172.13	90	174.47	179.00	38.2	421,928	0.01%	大買/
2021/07/14	193.1	171.49	203.2	170.66	163.00	-10.1	415,579	0.00%	大買/大賣/
2021/07/13	118.6	187.01	148.1	182.68	176.00	-29.4	404,074	-0.01%	大買/大賣/
2021/07/12	108	199.14	86.1	201.49	195.50	22	395,926	0.01%	大買/
2021/07/09	117.5	207.38	65.2	209.37	195.50	52.4	387,845	0.01%	大買/
2021/07/08	204.5	210.03	171.3	210.54	216.50	33.2	379,248	0.01%	大買/大賣/
2021/07/07	96	218.30	182.2	213.58	210.00	-86.2	368,918	-0.02%	大賣/
2021/07/06	50.3	211.61	71.3	213.02	216.50	-21	359,596	-0.01%
2021/07/05	12.1	188.64	31	192.74	197.00	-18.9	353,712	-0.01%
2021/07/02	44.3	191.20	15	192.27	191.00	29.3	356,844	0.01%
2021/07/01	52	193.96	22	195.07	196.00	30	356,879	0.01%
2021/06/30	23	172.20	39	175.92	182.50	-16	356,519	0.00%
2021/06/29	43.2	167.81	20	167.58	166.00	23.2	356,354	0.01%
2021/06/28	28	161.43	25.1	164.68	166.00	3	356,036	0.00%
2021/06/25	47	152.28	19	152.05	151.00	28	355,308	0.01%
2021/06/24	40	145.81	29.7	145.53	149.00	10.3	355,062	0.00%
2021/06/23	38.1	141.22	146.6	139.64	139.50	-108.5	354,532	-0.03%	大賣/鉅額交易
2021/06/22	15.1	159.95	27	159.50	154.50	-11.9	353,074	0.00%
2021/06/21	159	156.95	154	157.80	158.50	5	352,224	0.00%	大買/大賣/
2021/06/18	308.2	148.44	182	147.10	149.50	126.2	343,265	0.04%	大買/大賣/鉅額交易
2021/06/17	72	132.56	70	132.38	140.50	2	335,123	0.00%
2021/06/16	99.1	132.40	83.5	133.54	130.00	15.6	333,803	0.00%
2021/06/15	86	123.31	102	123.30	127.50	-16	325,696	0.00%	大賣/
2021/06/11	70	117.14	82	116.44	116.00	-12	322,158	0.00%
2021/06/09	99	114.02	96	114.34	113.00	3	317,997	0.00%
2021/06/08	54	111.33	70	110.66	114.50	-16	317,367	-0.01%
2021/06/07	202.3	109.12	170	110.11	107.00	32.3	316,138	0.01%	大買/大賣/
2021/06/04	50	115.87	55	116.06	115.50	-5	310,473	0.00%
2021/06/03	57	113.91	51	114.71	112.50	6	305,815	0.00%
2021/06/02	121	114.00	91	114.64	111.00	30	300,491	0.01%	大買/
2021/06/01	97	106.44	116	105.82	112.50	-19	294,111	-0.01%	大賣/
2021/05/31	129	108.93	119	109.14	102.50	10	289,013	0.00%	大買/大賣/
2021/05/28	94	106.54	127	106.00	108.00	-33	284,171	-0.01%	大賣/
2021/05/27	162	102.04	141.4	102.58	103.00	20.6	282,340	0.01%	大買/大賣/
2021/05/26	94	95.41	116.7	95.31	98.80	-22.7	273,176	-0.01%	大賣/
2021/05/25	80	88.43	59.2	89.42	91.00	20.8	264,602	0.01%
2021/05/24	105	95.87	88.8	96.35	93.10	16.2	258,762	0.01%	大買/
2021/05/21	69	89.14	95	89.90	91.80	-26	254,732	-0.01%
2021/05/20	142	84.05	127	84.68	83.50	15	249,501	0.01%	大買/大賣/
2021/05/19	29	78.38	72	79.12	80.50	-43	240,679	-0.02%
2021/05/18	44	72.13	137	71.30	73.20	-93	240,357	-0.04%	大賣/
2021/05/17	165.5	68.80	176	70.08	66.60	-10.5	239,398	0.00%	大買/大賣/
2021/05/14	151.4	73.78	166.2	73.68	74.00	-14.8	231,834	-0.01%	大買/大賣/
2021/05/13	48.2	81.94	38	81.04	79.20	10.2	223,617	0.00%
2021/05/12	16	91.69	55	92.22	87.90	-39	219,837	-0.02%
2021/05/11	51	99.23	63	100.54	97.60	-12	217,333	-0.01%
2021/05/10	77	97.54	54.7	98.38	100.50	22.3	211,021	0.01%
2021/05/07	50	86.54	69.6	87.32	91.50	-19.6	205,669	-0.01%
2021/05/06	77	87.69	53	87.21	84.30	24	199,980	0.01%
2021/05/05	100	84.47	109	84.17	87.00	-9	194,188	0.00%	大賣/
2021/05/04	113.2	83.85	57	84.39	80.00	56.2	188,143	0.03%	大買/
2021/05/03	31	86.77	60	86.94	87.70	-29	178,164	-0.02%
2021/04/29	33	74.99	33.7	75.57	79.80	-0.7	176,200	0.00%
2021/04/28	21	74.98	32	74.69	75.00	-11	175,065	-0.01%
2021/04/27	34	71.41	136.8	71.07	72.00	-102.8	173,347	-0.06%	大賣/鉅額交易
2021/04/26	13	66.20	44.5	65.98	66.40	-31.5	173,132	-0.02%
2021/04/23	119	59.50	100.8	60.08	60.40	18.2	171,013	0.01%	大買/
2021/04/22	0	0.00	1	65.00	59.60	-1	164,496	0.00%
2021/04/21	2	60.75	12.9	61.59	62.70	-10.9	164,016	-0.01%
2021/04/20	2	54.60	1	55.80	57.00	1	164,103	0.00%
2021/04/19	3	53.60	9	55.07	55.00	-6	164,405	0.00%
2021/04/16	0	0.00	9	49.80	50.60	-9	164,100	-0.01%
2021/04/15	11	47.25	30	47.27	46.70	-19	164,510	-0.01%
2021/04/14	2	44.75	2	42.90	45.50	0	164,583	0.00%
2021/04/13	1	46.00	2	47.14	44.80	-1	164,633	0.00%
2021/04/12	0	0.00	4	45.98	46.10	-4	164,629	0.00%
2021/04/09	5	42.40	19	42.93	42.75	-14	165,508	-0.01%
2021/04/08	176	46.54	50	46.28	46.20	126	166,041	0.08%	大買/鉅額交易
2021/04/07	27	44.80	36	46.60	46.35	-9	163,315	-0.01%
2021/04/06	77	42.49	36.3	42.26	44.15	40.7	167,064	0.02%
2021/04/01	12	39.58	8	39.20	40.15	4	166,929	0.00%
2021/03/31	15	37.35	12	37.35	37.70	3	168,610	0.00%
2021/03/30	9	34.18	4	34.94	35.40	5	170,852	0.00%
2021/03/29	4	35.29	35	35.45	35.25	-31	173,799	-0.02%
2021/03/26	8	33.56	34	33.98	34.00	-26	177,613	-0.01%
2021/03/25	14	32.89	1	32.50	32.50	13	180,526	0.01%
2021/03/24	57.1	33.26	8	33.59	33.80	49.1	183,190	0.03%
2021/03/23	69	34.09	7	33.56	33.50	62	183,605	0.03%
2021/03/22	19	35.48	102	35.59	35.85	-83	183,839	-0.05%	大賣/
2021/03/19	30	32.75	21.4	32.54	32.60	8.6	183,461	0.00%
2021/03/18	5	31.83	8	31.65	31.90	-3	179,519	0.00%
2021/03/17	8	31.13	31	31.20	31.30	-23	178,101	-0.01%
2021/03/16	32	30.43	10	30.24	30.05	22	175,723	0.01%
2021/03/15	19	30.18	88	30.47	31.30	-69	173,929	-0.04%
2021/03/12	36	29.17	28	29.37	29.15	8	171,598	0.00%
2021/03/11	15	28.35	7	28.70	28.10	8	167,339	0.00%
2021/03/10	3	28.30	17	28.09	28.00	-14	164,597	-0.01%
2021/03/09	3	27.13	10	27.08	27.60	-7	162,088	0.00%
2021/03/08	2	27.00	0	0.00	26.80	2	160,756	0.00%
2021/03/05	37	26.45	41	26.46	26.05	-4	159,337	0.00%
2021/03/04	15	26.86	7	27.17	26.60	8	158,383	0.01%
2021/03/03	2	27.18	37.8	27.36	27.60	-35.8	157,418	-0.02%
2021/03/02	22	29.29	43	27.10	27.10	-21	155,628	-0.01%
2021/02/26	8.4	28.50	6	28.13	29.00	2.4	151,002	0.00%
2021/02/25	13	28.58	11	28.86	28.50	2	148,592	0.00%
2021/02/24	23	28.88	47	28.95	27.90	-24	146,173	-0.02%
2021/02/23	114	28.81	144	28.90	28.25	-30	142,744	-0.02%	大買/大賣/
2021/02/22	14	28.02	68	28.15	28.15	-54	136,924	-0.04%
2021/02/19	31	25.22	26	25.14	25.60	5	134,800	0.00%
2021/02/18	85	24.83	28	25.41	25.55	57	132,533	0.04%
2021/02/17	12	22.30	25.2	22.81	23.65	-13.2	127,312	-0.01%
2021/02/05	16	22.06	22	21.81	21.50	-6	124,684	0.00%
2021/02/04	21	21.95	19	21.89	21.95	2	124,262	0.00%
2021/02/03	57	21.59	27.2	21.78	21.60	29.8	123,587	0.02%
2021/02/02	6	19.60	10.6	20.51	20.95	-4.6	119,774	0.00%
2021/02/01	258.6	18.96	255	19.01	19.05	3.6	118,145	0.00%	大買/大賣/
2021/01/29	14	19.81	2	20.15	19.75	12	116,569	0.01%
2021/01/28	8	20.86	34	20.70	20.70	-26	115,488	-0.02%
2021/01/27	184	20.91	30	21.53	20.80	154	114,260	0.13%	大買/鉅額交易
2021/01/26	50.4	22.09	7	22.22	21.60	43.4	112,583	0.04%
2021/01/25	4	23.34	2	23.65	23.00	2	110,642	0.00%
2021/01/22	11	21.54	13.6	21.13	22.60	-2.6	108,188	0.00%
2021/01/21	17	21.42	28.4	21.15	20.85	-11.4	105,576	-0.01%
2021/01/20	11.5	21.15	25	20.70	20.20	-13.5	101,734	-0.01%
2021/01/19	29.2	23.29	10	22.60	21.85	19.2	97,764	0.02%
2021/01/14	0	0.00	0.2	25.65	25.90	-0.2	92,322	0.00%
2021/01/12	1	26.80	0	0.00	25.70	1	90,925	0.00%
2021/01/11	0	0.00	1	28.20	28.55	-1	90,036	0.00%
2021/01/08	4	26.40	19	25.65	27.30	-15	89,573	-0.02%
2021/01/07	0	0.00	9	25.95	25.95	-9	88,545	-0.01%
2021/01/06	0	0.00	34	30.69	28.80	-34	87,849	-0.04%
2021/01/05	2	31.35	2	30.40	32.00	0	87,095	0.00%
2021/01/04	35	31.44	67.6	31.77	32.15	-32.6	86,404	-0.04%
2020/12/31	9	28.39	8	28.45	29.25	1	84,864	0.00%
2020/12/30	21	27.26	4	27.31	27.50	17	83,413	0.02%
2020/12/29	97	27.72	60	26.96	27.90	37	81,779	0.05%
2020/12/28	36	24.76	2	24.75	25.40	34	76,844	0.04%
2020/12/25	15	23.03	10.9	23.10	23.10	4.1	75,571	0.01%
2020/12/24	10	20.25	39	20.31	21.00	-29	72,724	-0.04%
2020/12/23	39	18.90	22	19.68	20.40	17	69,285	0.02%
2020/12/22	56	19.03	10	19.12	18.55	46	65,900	0.07%
2020/12/21	8	17.94	13	18.63	18.95	-5	61,267	-0.01%
2020/12/18	7	16.53	37	16.92	17.25	-30	57,813	-0.05%
2020/12/17	18	15.76	1	15.50	15.70	17	54,615	0.03%
2020/12/16	40	15.89	9	15.75	15.85	31	53,429	0.06%
2020/12/15	28	15.74	31	16.00	15.55	-3	51,443	-0.01%
2020/12/14	1	14.00	2	14.53	15.05	-1	47,680	0.00%
2020/12/11	21	14.17	0	0.00	13.70	21	45,914	0.05%
2020/12/10	1.5	14.33	6	14.72	14.35	-4.5	44,395	-0.01%
2020/12/09	9	14.29	20	14.57	14.40	-11	43,318	-0.03%
2020/12/08	20	13.71	15	13.64	14.05	5	41,790	0.01%
2020/12/07	2	12.88	16	12.85	12.85	-14	39,863	-0.04%
2020/12/04	3	12.75	0	0.00	12.85	3	39,614	0.01%
2020/12/02	1	12.80	0	0.00	12.90	1	39,983	0.00%
2020/12/01	23	12.85	0	0.00	13.05	23	39,773	0.06%
2020/11/30	5	13.25	10	13.55	13.25	-5	39,186	-0.01%
2020/11/27	3	13.53	16	13.45	13.60	-13	38,799	-0.03%
2020/11/26	11	13.64	0	0.00	13.55	11	39,024	0.03%
2020/11/25	0	0.00	12	13.47	13.60	-12	37,940	-0.03%
2020/11/24	31	13.10	0	0.00	13.05	31	36,503	0.08%
2020/11/23	10	13.00	0	0.00	13.00	10	36,077	0.03%
2020/11/20	0	0.00	5	12.55	12.80	-5	36,061	-0.01%
2020/11/19	0	0.00	10	12.65	12.75	-10	35,891	-0.03%
2020/11/18	1	13.15	4	13.02	13.00	-3	35,285	-0.01%
2020/11/17	15	12.45	4	12.53	12.50	11	34,088	0.03%
2020/11/16	2	12.65	0	0.00	12.50	2	33,507	0.01%
2020/11/13	2	12.45	3	12.57	12.50	-1	32,987	0.00%
2020/11/12	1	12.25	0	0.00	12.35	1	32,192	0.00%
2020/11/11	4	12.80	1.4	12.92	13.55	2.6	31,069	0.01%
2020/11/10	4	13.84	20	14.00	13.60	-16	29,680	-0.05%
2020/11/09	21	13.53	12	14.06	14.10	9	27,977	0.03%
2020/11/06	0	0.00	43	12.40	12.90	-43	26,436	-0.16%
2020/11/05	42	12.31	1	12.25	12.25	41	25,773	0.16%
2020/11/04	11	11.72	11	11.72	12.50	0	25,082	0.00%
2020/11/03	10	11.75	4	11.70	11.75	6	24,036	0.02%
2020/11/02	4	11.65	16	11.59	11.60	-12	23,624	-0.05%
2020/10/30	10	11.80	0	0.00	11.50	10	23,097	0.04%
2020/10/29	2	11.10	22	11.28	11.60	-20	22,271	-0.09%
2020/10/27	4	11.60	3	11.95	12.00	1	20,898	0.00%
2020/10/26	23	11.99	6	12.08	12.10	17	19,703	0.09%
2020/10/23	2	10.90	4	10.79	11.00	-2	17,875	-0.01%
2020/10/21	1	10.50	3	10.55	10.55	-2	17,269	-0.01%
2020/10/15	3	10.40	0	0.00	10.40	3	16,513	0.02%
2020/10/14	0	0.00	30	10.18	10.20	-30	16,227	-0.18%
2020/10/08	0	0.00	2	10.05	10.05	-2	15,745	-0.01%
2020/10/07	2	10.45	0	0.00	10.20	2	15,616	0.01%
2020/10/06	0	0.00	3	10.01	10.15	-3	15,419	-0.02%
2020/09/30	17	9.62	0	0.00	9.70	17	14,969	0.11%
2020/09/29	5	9.63	0	0.00	9.61	5	14,902	0.03%
2020/09/28	10	9.55	0	0.00	9.45	10	14,780	0.07%
2020/09/25	0	0.00	80	9.57	9.75	-80	14,620	-0.55%
2020/09/24	5	9.01	0	0.00	9.01	5	14,303	0.03%
2020/09/23	20	9.61	5	9.72	9.44	15	14,123	0.11%
2020/09/22	0	0.00	100	10.00	9.97	-100	13,868	-0.72%
2020/09/18	20	9.90	2	9.90	9.88	18	13,530	0.13%
2020/09/17	30	9.93	0	0.00	9.91	30	13,429	0.22%
2020/09/16	1	9.90	0	0.00	9.81	1	13,283	0.01%
2020/09/14	0	0.00	8	9.97	10.10	-8	12,854	-0.06%
2020/09/11	18	10.63	0	0.00	10.20	18	12,460	0.14%
2020/09/08	12	11.45	254	11.35	11.25	-242	11,174	-2.17%	大賣/鉅額交易
2020/09/07	12	11.91	11	12.11	11.95	1	10,524	0.01%
2020/09/04	0	0.00	10	11.49	11.50	-10	9,850	-0.10%
2020/09/03	10	11.00	14	11.14	11.05	-4	9,363	-0.04%
2020/09/02	2	10.40	2	10.43	11.00	0	8,900	0.00%
2020/09/01	17	10.62	28	10.52	10.60	-11	8,377	-0.13%
2020/08/31	0	0.00	11	10.09	10.10	-11	7,563	-0.15%
2020/08/28	0	0.00	8	9.20	9.21	-8	7,152	-0.11%
2020/08/27	15	9.49	5	9.28	9.36	10	6,942	0.14%
2020/08/26	109	9.23	2	9.50	9.61	107	6,374	1.68%	大買/鉅額交易
2020/08/21	5	7.93	0	0.00	7.84	5	4,964	0.10%
2020/08/20	0	0.00	5	8.15	7.67	-5	4,796	-0.10%
2020/08/18	0	0.00	5	8.43	8.43	-5	4,353	-0.11%
2020/08/17	4	8.35	7	8.79	8.62	-3	4,208	-0.07%
2020/08/14	0	0.00	1	8.45	8.59	-1	3,969	-0.03%
2020/08/13	2	7.93	1	8.20	7.89	1	3,491	0.03%
2020/08/12	5	7.30	0	7.64	7.69	5	3,270	0.15%
2020/08/11	5	7.61	0	0.00	7.81	5	2,909	0.17%
2020/08/03	0	0.00	72	6.40	6.29	-72	2,165	-3.33%
2020/07/15	0	0.00	1	6.35	6.35	-1	2,972	-0.03%
2020/06/17	0	0.00	30	6.56	6.55	-30	3,192	-0.94%
2020/06/16	0	0.00	10	6.58	6.59	-10	3,225	-0.31%
2020/06/02	0	0.00	5	6.57	6.58	-5	3,318	-0.15%
2020/05/19	0	0.00	5	6.45	6.45	-5	3,125	-0.16%
2020/05/13	5	6.38	5	6.59	6.59	0	3,177	0.00%
2020/05/12	5	6.31	0	0.00	6.31	5	3,173	0.16%
2020/05/11	0	0.00	3	6.37	6.45	-3	3,139	-0.10%
2020/05/05	0	0.00	2	6.48	6.43	-2	3,090	-0.06%
2020/04/30	10	6.70	0	0.00	6.77	10	2,983	0.34%
2020/04/29	30	6.80	0	0.00	6.79	30	2,847	1.05%
2020/04/20	0	0.00	5	5.44	5.45	-5	2,367	-0.21%
2020/04/08	0	0.00	2	5.20	5.24	-2	2,024	-0.10%
2020/03/25	1	5.15	0	0.00	5.15	1	1,919	0.05%
2020/03/24	5	5.00	0	0.00	4.97	5	1,886	0.27%
2020/03/19	6	4.80	0	0.00	4.73	6	1,814	0.33%
2020/03/12	0	0.00	0.2	6.15	6.19	-0.2	1,480	-0.02%
2020/02/21	4	7.08	0	0.00	7.09	4	1,409	0.28%
2020/02/07	1	6.68	0	0.00	6.58	1	1,400	0.07%
2020/01/10	5	7.23	0	0.00	7.23	5	1,220	0.41%
2020/01/06	0	0.00	0.1	7.22	7.26	-0.1	1,267	0.00%
2019/12/12	10	7.27	0	0.00	7.27	10	1,327	0.75%
2019/11/26	5	7.04	0	0.00	7.05	5	1,203	0.42%
2019/11/25	0	0.00	10	7.05	7.06	-10	1,186	-0.84%
2019/11/04	0	0.00	1	7.59	7.59	-1	1,248	-0.08%
2019/09/24	3	7.93	0	0.00	7.90	3	2,362	0.13%
2019/09/20	0	0.00	0.3	7.86	7.90	-0.3	2,370	-0.01%
2019/07/02	0	0.00	0.9	8.15	8.20	-0.9	1,536	-0.06%
2019/06/27	0	0.00	1	8.15	8.14	-1	1,542	-0.06%
2019/06/04	0	0.00	0.5	7.98	8.00	-0.5	1,616	-0.03%
2019/05/22	0	0.00	0.5	8.19	8.20	-0.5	1,899	-0.02%
2019/03/07	0	0.00	3	9.03	8.99	-3	2,225	-0.13%
2019/02/22	50	8.95	0	0.00	8.95	50	2,319	2.16%
2019/02/11	0.8	8.80	0	0.00	8.81	0.8	2,383	0.03%
2019/01/29	0	0.00	0	8.93	8.98	0	2,404	0.00%
2019/01/02	10	8.90	0	0.00	8.81	10	3,214	0.31%
2018/12/21	0	0.00	1	9.04	9.11	-1	3,167	-0.03%
2018/12/18	0	0.00	1	9.37	9.21	-1	3,158	-0.03%
2018/12/17	1	9.42	10	9.10	9.41	-9	3,083	-0.29%
2018/12/13	0	0.00	10	9.10	9.00	-10	2,963	-0.34%
2018/11/28	0	0.00	10	9.12	9.19	-10	2,597	-0.38%
2018/11/16	0	0.00	3	8.41	8.40	-3	2,412	-0.12%
2018/10/23	10	8.68	0	0.00	8.66	10	2,480	0.40%
2018/10/11	0	0.00	88	7.66	7.58	-88	2,146	-4.10%
2018/10/05	2	8.40	2	8.46	8.45	0	2,080	0.00%
2018/10/03	1	8.61	0	0.00	8.59	1	2,073	0.05%
2018/09/07	0	0.00	10	8.62	8.60	-10	2,537	-0.39%
2018/09/05	10	8.63	0	0.00	8.64	10	2,678	0.37%
2018/08/24	1	8.87	0	0.00	8.85	1	3,323	0.03%
2018/08/21	0	0.00	1	8.65	8.69	-1	3,508	-0.03%
2018/08/16	0	0.00	1	8.41	8.41	-1	3,620	-0.03%
2018/08/14	0	0.00	0.7	8.61	8.63	-0.7	3,676	-0.02%
2018/08/13	50	8.60	12	8.63	8.62	38	3,732	1.02%
2018/08/08	5	9.30	0	0.00	9.31	5	3,858	0.13%
2018/08/03	0	0.00	0	9.14	9.20	0	4,146	0.00%
2018/07/30	20	9.15	0	0.00	9.14	20	4,315	0.46%
2018/07/27	10	9.22	1	9.19	9.19	9	4,328	0.21%
2018/07/25	10	9.33	0	0.00	9.23	10	4,403	0.23%
2018/07/20	0	0.00	1	9.17	9.14	-1	4,520	-0.02%
2018/07/11	0	0.00	6	8.97	8.97	-6	4,554	-0.13%
2018/07/10	1	8.82	0	0.00	8.93	1	4,565	0.02%
2018/07/03	0	0.00	1	9.11	8.90	-1	4,620	-0.02%
2018/07/02	0	0.00	8	9.06	9.10	-8	4,596	-0.17%
2018/06/29	1	8.85	0	0.00	9.00	1	4,592	0.02%
2018/06/28	0	0.00	12	8.80	8.80	-12	4,563	-0.26%
2018/06/21	0.5	9.50	0	0.00	9.55	0.5	4,389	0.01%
2018/06/04	1	9.41	0	0.00	9.42	1	4,124	0.02%
2018/05/29	0	0.00	1	9.66	9.48	-1	4,162	-0.02%
2018/05/28	1	9.59	0	0.00	9.75	1	4,399	0.02%
2018/05/25	0	0.00	3	9.38	9.38	-3	4,465	-0.07%
2018/05/23	0	0.00	0	9.40	9.41	0	4,577	0.00%
2018/05/22	0	0.00	12	9.29	9.42	-12	4,581	-0.26%
2018/05/21	10	9.20	17	9.22	9.19	-7	4,567	-0.15%
2018/05/18	21	9.20	5	9.21	9.17	16	4,578	0.35%
2018/05/17	0	0.00	10	9.29	9.29	-10	4,805	-0.21%
2018/05/16	17	9.57	0	0.00	9.50	17	4,906	0.35%
2018/05/15	15	9.65	0	0.00	9.62	15	4,955	0.30%
2018/05/14	7	9.58	0	0.00	9.61	7	5,161	0.14%
2018/05/02	0	0.00	1	10.35	10.30	-1	4,933	-0.02%
2018/04/30	1	10.40	0	0.00	10.30	1	5,019	0.02%
2018/04/25	0	0.00	2	10.05	10.05	-2	5,063	-0.04%
2018/04/23	0	0.00	2	10.30	10.20	-2	5,179	-0.04%
2018/04/17	2	10.40	0	0.00	10.35	2	5,361	0.04%
2018/04/13	0	0.00	3	10.60	10.60	-3	5,521	-0.05%
2018/04/09	3	10.40	0	0.00	10.35	3	6,390	0.05%
2018/03/30	0	0.00	2	10.50	10.45	-2	7,564	-0.03%
2018/03/29	2	10.40	0	0.00	10.40	2	7,572	0.03%
2018/03/14	10	11.00	0	0.00	10.95	10	7,727	0.13%
2018/03/12	0	0.00	1	11.35	11.20	-1	7,844	-0.01%
2018/03/09	21	10.90	0	0.00	10.90	21	7,874	0.27%
2018/03/08	0	0.00	3	10.75	10.65	-3	7,904	-0.04%
2018/03/07	6	10.70	6	10.73	10.60	0	8,167	0.00%
2018/03/06	3	10.70	0	0.00	10.70	3	8,362	0.04%
2018/03/01	5	10.75	7	11.05	11.30	-2	8,897	-0.02%
2018/02/26	4	10.18	0	0.00	10.15	4	8,471	0.05%
2018/02/06	50	10.55	0	0.00	10.60	50	7,923	0.63%
2018/01/22	20	11.80	0	0.00	11.75	20	8,333	0.24%
2018/01/10	10	12.00	0	0.00	12.00	10	8,512	0.12%
2018/01/08	1	12.35	18	12.30	12.35	-17	8,440	-0.20%
2018/01/04	1	12.15	0	0.00	12.15	1	8,213	0.01%
2018/01/03	100	12.40	0	0.00	12.15	100	8,162	1.23%
2018/01/02	3	12.40	6	11.90	12.40	-3	8,047	-0.04%