陽明 (2609)-康和-延平券商分點個股進出

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
50.6
漲跌
▲0.2
漲幅
+0.40%
成交量
31,914張
產業
上市航運類股
3449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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/05/06	5	50.31	1	50.70	50.60	4	36,577	0.01%
2024/05/03	516	50.69	0	0.00	50.40	516	36,422	1.42%	大買/鉅額交易
2024/05/02	60	52.15	52	51.12	51.30	8	35,869	0.02%
2024/04/30	6	51.82	12	52.01	52.20	-6	34,907	-0.02%
2024/04/29	16	54.24	26	54.32	52.90	-10	34,260	-0.03%
2024/04/26	33	49.54	118	50.34	51.80	-85	31,859	-0.27%	大賣/
2024/04/25	700	46.75	1	46.80	47.10	699	28,881	2.42%	大買/鉅額交易
2024/04/24	0	0.00	7	46.61	46.70	-7	29,490	-0.02%
2024/04/22	1	46.40	2	46.65	45.60	-1	31,047	0.00%
2024/04/19	2	45.15	12	45.15	45.15	-10	31,099	-0.03%
2024/04/18	0	43.80	0	0.00	43.80	0	31,794	0.00%
2024/04/17	2	43.90	0	0.00	43.95	2	32,544	0.01%
2024/04/16	6	44.10	0	0.00	43.80	6	35,643	0.02%
2024/04/15	1	45.00	1	45.25	45.20	0	38,172	0.00%
2024/04/12	0	0.00	2	45.15	45.20	-2	39,648	-0.01%
2024/04/11	0	0.00	10	45.09	45.00	-10	42,860	-0.02%
2024/04/10	3	44.62	0	0.00	44.40	3	47,471	0.01%
2024/04/09	13	45.10	15	45.17	44.95	-2	49,252	0.00%
2024/04/08	3	44.36	0	45.10	45.10	3	51,653	0.01%
2024/04/03	1	43.85	0	0.00	43.80	1	51,965	0.00%
2024/04/02	4	44.28	0	0.00	44.45	4	52,810	0.01%
2024/04/01	1	44.25	0	0.00	44.30	1	54,419	0.00%
2024/03/27	0.1	44.30	0	0.00	44.15	0.1	66,969	0.00%
2024/03/26	22.4	44.77	9	44.52	44.15	13.4	72,282	0.02%
2024/03/25	2	45.60	8	45.54	45.60	-6	74,413	-0.01%
2024/03/22	6	45.11	0	0.00	45.15	6	78,776	0.01%
2024/03/21	0	0.00	6	46.03	45.45	-6	82,392	-0.01%
2024/03/20	4.1	45.22	7	45.29	44.95	-3	82,759	0.00%
2024/03/19	1	45.30	3	45.55	45.30	-2	82,606	0.00%
2024/03/18	10.3	45.07	0	0.00	45.15	10.3	82,626	0.01%
2024/03/15	13.1	45.96	0	0.00	46.50	13.1	82,622	0.02%
2024/03/14	4.1	47.84	3	47.80	47.75	1.1	81,884	0.00%
2024/03/13	8	49.14	12	49.07	48.70	-4	81,628	0.00%
2024/03/12	2	48.95	30	48.88	48.95	-28	81,399	-0.03%
2024/03/11	2	48.60	4	48.51	48.60	-2	81,293	0.00%
2024/03/08	7.2	47.59	3	48.45	47.55	4.2	81,533	0.01%
2024/03/07	4	48.20	2	48.00	48.00	2	81,653	0.00%
2024/03/06	4	48.15	3	48.32	48.00	1	81,835	0.00%
2024/03/05	5	49.45	0	0.00	48.60	5	81,797	0.01%
2024/03/04	10	48.15	4	48.68	48.90	6	81,501	0.01%
2024/03/01	9	49.09	2	49.35	49.15	7	81,079	0.01%
2024/02/29	3.1	49.58	14	49.58	49.85	-10.9	80,766	-0.01%
2024/02/27	0	0.00	5	48.77	48.55	-5	80,194	-0.01%
2024/02/26	6	48.75	0	0.00	48.70	6	79,816	0.01%
2024/02/23	10	49.44	10	49.16	49.10	0	79,548	0.00%
2024/02/22	3	50.00	15	49.76	49.95	-12	79,046	-0.02%
2024/02/21	34.1	48.78	44	48.99	48.35	-9.9	77,991	-0.01%
2024/02/20	29	48.39	23	47.99	48.15	6	76,991	0.01%
2024/02/19	1	46.50	7	46.96	46.90	-6	76,623	-0.01%
2024/02/16	13	47.43	3.5	47.49	46.90	9.5	76,622	0.01%
2024/02/15	4	46.11	3	46.48	46.65	1	76,927	0.00%
2024/02/05	2	47.65	2	47.65	47.30	0	76,416	0.00%
2024/02/02	12	48.02	0	0.00	47.75	12	76,221	0.02%
2024/02/01	5	49.15	9	49.01	49.15	-4	75,807	-0.01%
2024/01/31	6	48.09	7	48.19	47.85	-1	75,447	0.00%
2024/01/30	6	48.58	8	48.56	48.50	-2	75,144	0.00%
2024/01/29	4	48.86	0	0.00	48.80	4	75,025	0.01%
2024/01/26	2	48.88	0	0.00	48.90	2	74,848	0.00%
2024/01/25	5	49.34	1	49.25	49.25	4	74,575	0.01%
2024/01/24	1	50.00	2	50.20	49.80	-1	74,259	0.00%
2024/01/23	6	49.56	2	50.70	49.45	4	73,968	0.01%
2024/01/22	7	49.19	4	49.61	49.80	3	73,435	0.00%
2024/01/19	1	50.40	1	50.80	50.90	0	72,698	0.00%
2024/01/18	34	51.09	7	51.26	51.30	27	72,119	0.04%
2024/01/17	5	49.79	24.5	49.75	49.75	-19.5	71,254	-0.03%
2024/01/16	5	51.00	6	50.70	51.10	-1	70,167	0.00%
2024/01/15	307	52.40	12	52.98	52.20	295	69,052	0.43%	大買/鉅額交易
2024/01/12	2	50.75	8	51.24	51.80	-6	68,101	-0.01%
2024/01/11	8	49.44	6	49.60	49.30	2	66,573	0.00%
2024/01/10	21	49.06	3	49.25	48.80	18	65,947	0.03%
2024/01/09	43.6	52.40	16	51.98	51.70	27.6	62,747	0.04%
2024/01/08	41	57.07	33	56.96	56.50	8	59,929	0.01%
2024/01/05	32	58.07	72	57.91	58.00	-40	58,241	-0.07%
2024/01/04	15	57.23	31.4	57.16	57.30	-16.4	54,924	-0.03%
2024/01/03	48	54.14	62	54.09	54.00	-14	50,539	-0.03%
2024/01/02	59	53.21	49	54.25	53.00	10	48,572	0.02%
2023/12/29	1.1	51.52	0	0.00	51.30	1.1	46,003	0.00%
2023/12/28	1.1	51.61	6	51.93	51.90	-5	45,551	-0.01%
2023/12/27	10	53.30	20	53.16	52.60	-10	44,588	-0.02%
2023/12/26	28.5	52.17	31	52.64	52.00	-2.5	43,061	-0.01%
2023/12/25	44.3	53.14	442	51.91	51.80	-397.7	40,417	-0.98%	大賣/鉅額交易
2023/12/22	262	57.29	225.3	56.82	57.50	36.8	36,363	0.10%	大買/大賣/
2023/12/21	45.1	52.61	90	53.37	55.40	-44.9	30,431	-0.15%
2023/12/20	286	50.04	27	49.71	50.40	259	25,050	1.03%	大買/鉅額交易
2023/12/19	84	49.43	107	49.61	49.30	-23	22,532	-0.10%	大賣/
2023/12/18	24	46.74	54.2	47.70	47.85	-30.2	18,279	-0.17%
2023/12/15	10	43.82	16	43.99	44.25	-6	14,910	-0.04%
2023/12/14	1.1	43.11	0	0.00	42.75	1.1	14,410	0.01%
2023/12/13	8	43.52	4	44.01	43.20	4	14,666	0.03%
2023/12/12	10	44.10	3	44.47	44.00	7	16,436	0.04%
2023/12/11	6	44.03	0	44.40	44.00	6	16,360	0.04%
2023/12/08	0	43.90	1	44.00	44.00	-1	16,264	-0.01%
2023/12/07	4	43.73	0	0.00	43.70	4	16,227	0.02%
2023/12/06	5	44.36	5	44.58	44.65	0	16,207	0.00%
2023/12/05	5	44.63	6	44.78	44.85	-1	16,069	-0.01%
2023/12/04	15	44.96	8	45.04	45.15	7	15,536	0.05%
2023/12/01	3	43.27	22	43.01	43.30	-19	14,717	-0.13%
2023/11/30	3	42.25	0	0.00	42.00	3	14,382	0.02%
2023/11/29	0	0.00	9	42.35	42.55	-9	14,303	-0.06%
2023/11/28	5	42.50	3	42.38	42.65	2	14,280	0.01%
2023/11/27	0	0.00	5	42.12	42.00	-5	14,187	-0.04%
2023/11/24	2	41.45	0	0.00	41.75	2	14,230	0.01%
2023/11/22	5	41.67	1	41.55	41.55	4	14,285	0.03%
2023/11/21	0	0.00	22	41.92	41.90	-22	14,315	-0.15%
2023/11/20	2	41.70	0	0.00	42.00	2	14,564	0.01%
2023/11/17	2	41.90	0	0.00	41.80	2	14,695	0.01%
2023/11/16	0	0.00	4	42.18	42.15	-4	14,689	-0.03%
2023/11/15	5	41.95	14	42.10	42.10	-9	14,752	-0.06%
2023/11/14	8	41.66	26	42.38	41.50	-18	15,292	-0.12%
2023/11/10	3	41.45	0	0.00	41.30	3	15,307	0.02%
2023/11/09	1	41.90	0	0.00	41.85	1	15,399	0.01%
2023/11/08	6	42.02	3	42.40	41.90	3	15,698	0.02%
2023/11/07	2	42.28	2	42.40	42.25	0	15,767	0.00%
2023/11/06	1	42.25	0	0.00	42.30	1	15,975	0.01%
2023/11/03	0	0.00	9	43.08	43.25	-9	15,983	-0.06%
2023/11/02	0	0.00	1	42.25	42.65	-1	16,076	-0.01%
2023/11/01	1	42.00	2	42.20	42.10	-1	16,408	-0.01%
2023/10/31	1	42.10	0	0.00	42.10	1	16,745	0.01%
2023/10/30	0	0.00	2	43.30	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	1	43.00	43.00	-1	16,907	-0.01%
2023/10/20	2	41.98	0	0.00	42.35	2	18,868	0.01%
2023/10/18	8	42.01	1	42.80	42.30	7	19,637	0.04%
2023/10/17	2	42.40	0	0.00	42.25	2	20,006	0.01%
2023/10/13	2	42.55	0	0.00	42.55	2	21,410	0.01%
2023/10/12	1	42.70	0	0.00	43.10	1	21,726	0.00%
2023/10/11	17	43.38	0.5	43.10	42.55	16.5	22,300	0.07%
2023/10/05	2.1	45.29	4	45.08	44.90	-1.9	24,382	-0.01%
2023/10/04	0.1	44.55	1	44.55	44.55	-0.9	24,984	0.00%
2023/10/02	5	44.58	0	0.00	44.45	5	26,366	0.02%
2023/09/27	1	45.75	3	46.25	45.90	-2	30,489	-0.01%
2023/09/26	0	0.00	1	45.75	45.95	-1	33,006	0.00%
2023/09/25	1	45.75	1	45.70	45.95	0	37,459	0.00%
2023/09/22	1	45.80	2	45.93	45.80	-1	39,241	0.00%
2023/09/21	2	45.50	2	45.80	45.60	0	39,654	0.00%
2023/09/20	14	46.54	5	46.81	46.30	9	39,877	0.02%
2023/09/19	0	0.00	1	46.10	45.85	-1	39,695	0.00%
2023/09/18	0.1	46.05	3	45.65	45.50	-2.9	39,773	-0.01%
2023/09/15	15	46.71	29	46.56	46.45	-14	39,977	-0.04%
2023/09/14	1	43.50	6	44.36	44.60	-5	38,125	-0.01%
2023/09/13	1	43.00	5	43.20	43.30	-4	38,034	-0.01%
2023/09/12	0	0.00	7	43.04	43.10	-7	38,359	-0.02%
2023/09/11	1	42.80	2	42.78	42.50	-1	38,623	0.00%
2023/09/07	0	0.00	2	42.50	42.50	-2	39,057	-0.01%
2023/09/06	2	42.60	0	0.00	42.60	2	39,193	0.01%
2023/09/05	2	42.90	0	0.00	43.30	2	39,357	0.01%
2023/09/01	2	42.35	10	42.10	42.10	-8	39,716	-0.02%
2023/08/31	0	0.00	2	42.90	42.25	-2	39,828	-0.01%
2023/08/30	0	0.00	6	42.58	42.25	-6	39,936	-0.02%
2023/08/28	1	41.50	0	0.00	42.00	1	40,157	0.00%
2023/08/24	1	41.95	0	0.00	41.95	1	40,373	0.00%
2023/08/23	1	43.35	0	0.00	42.95	1	40,250	0.00%
2023/08/22	0	0.00	3	43.18	43.30	-3	40,211	-0.01%
2023/08/18	4	44.50	4	44.90	43.90	0	40,110	0.00%
2023/08/17	0	0.00	27	42.39	42.55	-27	39,468	-0.07%
2023/08/16	1	42.15	6	42.28	42.05	-5	39,345	-0.01%
2023/08/15	0.1	43.75	0	0.00	43.60	0.1	39,023	0.00%
2023/08/14	5	44.20	0	0.00	44.05	5	38,934	0.01%
2023/08/11	3	45.40	2	45.50	45.30	1	38,727	0.00%
2023/08/10	13	45.43	10	45.60	45.50	3	38,714	0.01%
2023/08/09	5	46.09	8	46.21	46.00	-3	38,759	-0.01%
2023/08/08	4	46.38	0	0.00	46.40	4	38,698	0.01%
2023/08/07	10.2	45.84	2	46.20	46.40	8.2	38,780	0.02%
2023/08/04	10	47.03	6	47.14	47.15	4	38,682	0.01%
2023/08/02	3	46.45	0	0.00	46.45	3	38,518	0.01%
2023/07/31	11	46.84	0	0.00	46.50	11	38,652	0.03%
2023/07/28	21	47.91	32	47.84	47.75	-11	38,349	-0.03%
2023/07/27	4	46.89	4	47.56	46.90	0	38,170	0.00%
2023/07/26	7	46.14	5	46.94	46.90	2	38,213	0.01%
2023/07/25	1	45.70	1	45.65	45.60	0	38,023	0.00%
2023/07/24	3	46.08	1	45.90	45.75	2	38,172	0.01%
2023/07/21	6	47.63	1	47.50	47.35	5	38,225	0.01%
2023/07/20	6	48.06	2	47.55	48.40	4	37,923	0.01%
2023/07/19	3.1	47.00	3	47.30	46.80	0.1	37,424	0.00%
2023/07/18	12.1	46.68	10	46.61	46.30	2.1	37,107	0.01%
2023/07/17	2	44.85	0	0.00	45.05	2	36,551	0.01%
2023/07/14	16	44.79	2	44.90	44.60	14	36,353	0.04%
2023/07/13	14	44.74	4	44.39	44.00	10	36,109	0.03%
2023/07/12	14	47.03	1	46.70	46.25	13	35,144	0.04%
2023/07/11	12	48.63	15	48.83	48.40	-3	34,359	-0.01%
2023/07/10	18.2	49.34	31	49.50	48.85	-12.9	33,858	-0.04%
2023/07/07	7	50.73	8	50.93	50.60	-1	33,170	0.00%
2023/07/06	8.1	51.11	2	51.40	51.00	6.1	32,733	0.02%
2023/07/05	15.6	52.67	14.5	52.51	51.70	1.1	32,089	0.00%
2023/07/04	15	54.13	31	54.09	54.20	-16	29,285	-0.05%
2023/07/03	46	67.85	297.8	68.75	69.30	-251.8	26,890	-0.94%	大賣/鉅額交易
2023/06/30	17.4	61.97	49	61.93	63.00	-31.6	22,631	-0.14%
2023/06/29	11.1	60.13	1	60.10	60.10	10.1	20,969	0.05%
2023/06/28	5	60.50	1	60.40	60.70	4	20,607	0.02%
2023/06/27	7	61.10	1	61.60	61.10	6	20,361	0.03%
2023/06/26	8	61.53	10	61.50	61.10	-2	20,295	-0.01%
2023/06/21	22	62.05	30	61.50	61.50	-8	20,189	-0.04%
2023/06/20	6	63.43	1	63.50	63.20	5	19,866	0.03%
2023/06/19	0	0.00	10	63.70	63.50	-10	19,802	-0.05%
2023/06/16	2.1	64.61	6	64.50	64.80	-3.9	19,725	-0.02%
2023/06/15	3	64.70	17	64.25	64.10	-14	19,599	-0.07%
2023/06/14	24	64.14	16	64.11	64.30	8	19,652	0.04%
2023/06/13	9	62.83	8	63.19	63.20	1	20,100	0.00%
2023/06/12	4	62.30	7	62.67	63.00	-3	21,149	-0.01%
2023/06/09	0	0.00	2	62.75	62.90	-2	22,330	-0.01%
2023/06/08	7	62.73	20	62.89	62.60	-13	23,461	-0.06%
2023/06/07	7	61.70	5	61.76	61.70	2	26,858	0.01%
2023/06/06	0	0.00	1	61.50	61.70	-1	27,226	0.00%
2023/06/05	5	61.00	0	0.00	60.90	5	27,587	0.02%
2023/06/02	1.1	61.42	9	61.44	61.50	-7.9	27,811	-0.03%
2023/06/01	4	60.83	0	0.00	61.40	4	28,459	0.01%
2023/05/31	6.5	61.06	14	61.19	60.80	-7.5	29,434	-0.03%
2023/05/30	1	62.00	0	0.00	61.30	1	29,898	0.00%
2023/05/29	0	0.00	6	62.10	62.00	-6	30,085	-0.02%
2023/05/26	7	61.10	17	61.39	61.30	-10	30,598	-0.03%
2023/05/25	7	61.29	1	61.50	61.10	6	31,159	0.02%
2023/05/24	1.1	62.08	15	62.11	61.90	-13.9	31,696	-0.04%
2023/05/23	0	0.00	12	61.81	61.70	-12	32,291	-0.04%
2023/05/22	10	62.20	0	0.00	62.10	10	32,291	0.03%
2023/05/18	0	0.00	8	61.50	61.30	-8	32,251	-0.02%
2023/05/17	1	61.50	7	61.46	61.20	-6	32,327	-0.02%
2023/05/16	8.1	61.08	0	0.00	60.90	8.1	32,444	0.02%
2023/05/15	0	0.00	3	60.33	61.20	-3	32,668	-0.01%
2023/05/12	3.1	60.33	1	60.30	60.20	2.1	32,769	0.01%
2023/05/11	10	60.58	0	0.00	60.10	10	32,791	0.03%
2023/05/10	0	0.00	4	61.28	61.60	-4	32,647	-0.01%
2023/05/08	4	60.53	1	60.60	60.50	3	32,727	0.01%
2023/05/05	28	60.98	0	0.00	61.20	28	33,125	0.08%
2023/05/04	3	60.80	3	60.30	60.80	0	33,362	0.00%
2023/05/03	5	60.74	0	0.00	60.70	5	33,379	0.01%
2023/05/02	7.2	61.76	5	62.00	61.90	2.2	33,340	0.01%
2023/04/28	8.4	62.93	2	62.85	63.10	6.4	33,450	0.02%
2023/04/27	13	61.70	9	61.87	61.70	4	33,449	0.01%
2023/04/26	28	62.52	4	62.40	62.40	24	33,449	0.07%
2023/04/25	4	64.20	30	65.02	63.70	-26	33,282	-0.08%
2023/04/24	6	64.45	0	0.00	64.70	6	33,348	0.02%
2023/04/21	13.1	65.13	0	0.00	64.90	13.1	33,497	0.04%
2023/04/20	4	66.45	10	66.90	66.40	-6	33,407	-0.02%
2023/04/19	2	66.05	2	66.00	66.00	0	33,575	0.00%
2023/04/18	17.1	66.49	2.5	67.24	66.40	14.6	33,590	0.04%
2023/04/17	11.2	67.68	7	67.70	67.70	4.2	33,504	0.01%
2023/04/14	6	66.93	10	66.85	66.80	-4	33,500	-0.01%
2023/04/13	0	0.00	20	66.10	66.30	-20	33,627	-0.06%
2023/04/12	0	66.40	7	66.24	66.40	-7	33,872	-0.02%
2023/04/11	1	66.20	11	66.05	65.60	-10	33,885	-0.03%
2023/04/10	49	66.09	47.5	66.33	65.70	1.5	34,120	0.00%
2023/04/07	6	65.12	30	65.43	65.60	-24	34,136	-0.07%
2023/04/06	2	64.10	0	0.00	64.00	2	34,381	0.01%
2023/03/31	7	64.27	8	64.30	64.30	-1	34,969	0.00%
2023/03/30	7	63.47	0	0.00	63.30	7	37,128	0.02%
2023/03/29	5.1	63.80	0	0.00	63.50	5.1	38,375	0.01%
2023/03/28	12	64.32	12	64.42	64.00	0	39,630	0.00%
2023/03/27	39	64.24	5	64.00	64.20	34	41,065	0.08%
2023/03/24	33.2	64.10	7	64.03	64.20	26.2	43,592	0.06%
2023/03/23	13	64.28	3	64.40	64.10	10	43,772	0.02%
2023/03/22	6	65.33	0	0.00	65.30	6	43,827	0.01%
2023/03/21	6	65.58	1	65.80	65.10	5	44,274	0.01%
2023/03/20	11	65.82	2	66.20	65.80	9	44,251	0.02%
2023/03/17	11	65.46	0	0.00	65.40	11	44,367	0.02%
2023/03/16	17	65.25	12	66.20	64.70	5	44,186	0.01%
2023/03/15	21	67.84	1	66.50	66.50	20	43,768	0.05%
2023/03/14	27.1	67.59	30	67.65	67.50	-3	43,133	-0.01%
2023/03/13	51	69.15	36.1	69.12	69.10	14.9	42,354	0.04%
2023/03/10	82	69.01	57	69.50	68.70	25	41,250	0.06%
2023/03/09	6	66.70	8	67.18	67.00	-2	38,207	-0.01%
2023/03/08	9	66.38	0	0.00	66.30	9	38,303	0.02%
2023/03/07	7	67.39	0	0.00	67.40	7	38,327	0.02%
2023/03/06	16.1	67.69	63	67.35	67.50	-47	38,351	-0.12%
2023/03/03	13	65.66	15.3	66.58	67.10	-2.3	38,223	-0.01%
2023/03/02	8	65.65	39.3	65.70	65.60	-31.3	37,646	-0.08%
2023/03/01	8	63.66	11	63.73	63.80	-3	37,249	-0.01%
2023/02/24	19	64.22	23	64.62	64.60	-4	37,154	-0.01%
2023/02/23	22	63.88	19	64.11	64.30	3	36,786	0.01%
2023/02/22	14	63.11	16	62.93	62.60	-2	36,541	-0.01%
2023/02/21	8	61.98	15	62.13	62.80	-7	36,156	-0.02%
2023/02/20	0	0.00	4	60.45	60.50	-4	36,047	-0.01%
2023/02/17	8	59.73	1	59.80	59.80	7	36,564	0.02%
2023/02/16	4	60.08	1	60.40	60.30	3	37,101	0.01%
2023/02/15	8	60.21	7	60.20	60.00	1	38,017	0.00%
2023/02/14	2.3	60.60	8	60.36	60.70	-5.7	38,376	-0.01%
2023/02/13	23	59.12	4	58.98	59.00	19	38,820	0.05%
2023/02/10	46	60.75	19	61.18	60.60	27	39,575	0.07%
2023/02/08	53	61.98	6	62.00	61.80	47	40,532	0.12%
2023/02/07	3	61.80	0	0.00	61.70	3	40,938	0.01%
2023/02/06	27.1	62.23	13.3	61.83	61.70	13.8	41,610	0.03%
2023/02/03	33	63.94	13	64.36	63.60	20	41,807	0.05%
2023/02/02	2	63.00	11	63.47	63.50	-9	41,682	-0.02%
2023/02/01	12	62.50	1	63.00	62.40	11	41,946	0.03%
2023/01/31	1	61.90	13	62.43	62.50	-12	42,304	-0.03%
2023/01/30	18	61.41	57	61.32	61.30	-39	42,519	-0.09%
2023/01/17	4	61.90	13	61.98	62.00	-9	42,507	-0.02%
2023/01/16	10.1	60.97	2	60.90	61.10	8.1	42,923	0.02%
2023/01/13	4	61.93	2	62.30	61.90	2	42,948	0.00%
2023/01/12	15	62.39	2	62.10	62.00	13	43,652	0.03%
2023/01/11	11	63.62	23	63.43	63.20	-12	43,990	-0.03%
2023/01/10	11	63.33	4	63.68	62.90	7	44,451	0.02%
2023/01/09	10.2	63.05	8.5	63.78	63.30	1.7	45,826	0.00%
2023/01/06	3	63.33	1	63.40	63.60	2	46,392	0.00%
2023/01/05	5	64.12	3	64.33	63.70	2	46,811	0.00%
2023/01/04	6	63.73	1	64.00	63.50	5	47,306	0.01%
2023/01/03	24	64.90	1	64.80	64.60	23	47,512	0.05%
2022/12/30	11	65.87	9	65.77	65.50	2	47,447	0.00%
2022/12/29	4	64.50	0	0.00	64.80	4	47,766	0.01%
2022/12/28	6.1	64.06	0	0.00	63.90	6.1	48,395	0.01%
2022/12/27	1	65.20	15	65.81	65.10	-14	48,879	-0.03%
2022/12/26	49	65.76	2	65.75	65.00	47	49,611	0.09%
2022/12/23	20	67.11	42	67.00	67.30	-22	49,849	-0.04%
2022/12/22	90	67.89	90	67.80	68.00	0	49,962	0.00%
2022/12/21	37	65.84	14	65.64	65.70	23	48,536	0.05%
2022/12/20	8	64.83	11	65.77	63.90	-3	48,045	-0.01%
2022/12/19	14	65.66	9	66.24	64.30	5	48,056	0.01%
2022/12/16	21	65.67	57	65.19	65.30	-36	47,130	-0.08%
2022/12/15	1	62.90	2	62.90	62.80	-1	45,315	0.00%
2022/12/14	35	61.90	0	0.00	62.00	35	46,068	0.08%
2022/12/13	15	63.11	22	63.47	63.20	-7	46,340	-0.02%
2022/12/12	10	62.15	3	62.40	61.80	7	46,966	0.01%
2022/12/09	2	62.60	2	62.65	62.80	0	47,494	0.00%
2022/12/08	11	61.06	10	60.80	61.00	1	47,928	0.00%
2022/12/07	10	61.56	5	61.50	60.90	5	48,316	0.01%
2022/12/06	28	62.55	10	63.15	61.70	18	48,303	0.04%
2022/12/05	13	64.26	3	64.40	63.80	10	48,689	0.02%
2022/12/02	5	64.92	1	64.70	64.80	4	49,137	0.01%
2022/12/01	24.2	66.50	16	67.56	65.40	8.2	49,641	0.02%
2022/11/30	36	65.38	29	65.48	66.10	7	49,206	0.01%
2022/11/29	6	64.48	4	65.10	65.10	2	49,503	0.00%
2022/11/28	5	63.66	2	64.80	63.50	3	50,617	0.01%
2022/11/25	46	65.24	28	65.47	64.90	18	50,539	0.04%
2022/11/24	11	62.86	11	64.00	64.60	0	50,633	0.00%
2022/11/23	9	62.80	1	62.30	62.50	8	50,427	0.02%
2022/11/22	6	61.83	0	0.00	61.70	6	50,768	0.01%
2022/11/21	9	62.10	11	62.57	61.40	-2	50,760	0.00%
2022/11/18	18	64.06	2	63.85	63.00	16	50,662	0.03%
2022/11/17	2	64.60	3	64.70	64.80	-1	50,562	0.00%
2022/11/16	10	64.82	1	64.70	64.60	9	50,600	0.02%
2022/11/15	15	65.35	0	0.00	65.30	15	50,611	0.03%
2022/11/14	1	65.70	18	66.19	66.20	-17	50,242	-0.03%
2022/11/11	6	64.87	23	66.20	65.20	-17	49,814	-0.03%
2022/11/10	28	64.53	29	64.33	64.30	-1	49,247	0.00%
2022/11/09	5	63.62	1	64.50	64.50	4	49,377	0.01%
2022/11/08	6	63.98	11	64.17	63.40	-5	49,893	-0.01%
2022/11/07	5	62.58	26	62.42	62.30	-21	49,150	-0.04%
2022/11/04	6	60.20	4	60.93	61.20	2	48,969	0.00%
2022/11/03	5	58.36	8	59.76	60.20	-3	48,969	-0.01%
2022/11/02	23	60.03	7	60.94	59.80	16	49,333	0.03%
2022/11/01	5	59.08	11	60.30	59.10	-6	49,288	-0.01%
2022/10/31	4	60.35	0	0.00	60.20	4	49,669	0.01%
2022/10/28	11	61.00	0	0.00	60.60	11	49,591	0.02%
2022/10/27	2	61.50	7	62.51	63.20	-5	49,294	-0.01%
2022/10/26	14	61.16	8	61.78	61.90	6	49,355	0.01%
2022/10/25	2	61.90	2	61.85	61.50	0	49,192	0.00%
2022/10/24	3	62.53	4	63.48	62.10	-1	49,952	0.00%
2022/10/21	1	61.30	3	61.93	61.00	-2	49,859	0.00%
2022/10/20	11	59.71	5	60.58	61.80	6	49,937	0.01%
2022/10/19	1	62.90	14	63.14	63.00	-13	49,334	-0.03%
2022/10/18	14	61.44	8	61.79	61.90	6	49,242	0.01%
2022/10/17	26	58.19	23	60.60	60.00	3	49,301	0.01%
2022/10/14	18	62.86	11	62.59	62.80	7	48,372	0.01%
2022/10/13	15	60.54	2	59.85	59.30	13	48,140	0.03%
2022/10/12	5	61.52	1	61.60	61.60	4	48,515	0.01%
2022/10/11	3	63.97	0	0.00	63.70	3	48,132	0.01%
2022/10/07	9	65.10	5	64.80	65.10	4	48,274	0.01%
2022/10/06	3	63.00	12	63.40	65.00	-9	48,762	-0.02%
2022/10/05	9	64.70	20	65.13	64.70	-11	48,742	-0.02%
2022/10/04	18	63.84	24	64.08	63.80	-6	48,954	-0.01%
2022/10/03	10	63.73	4	63.68	63.50	6	48,972	0.01%
2022/09/30	28.1	60.31	36	58.78	61.50	-7.9	49,276	-0.02%
2022/09/29	4	60.58	3	61.90	59.90	1	49,257	0.00%
2022/09/28	34	61.51	9	60.69	60.30	25	49,185	0.05%
2022/09/27	21	63.04	23	62.98	63.80	-2	49,868	0.00%
2022/09/26	31.5	63.07	5	63.24	61.60	26.5	50,080	0.05%
2022/09/23	7	67.87	22	67.81	67.40	-15	50,087	-0.03%
2022/09/22	30	66.61	4	66.80	66.50	26	50,980	0.05%
2022/09/21	2	67.20	9	67.57	68.90	-7	52,291	-0.01%
2022/09/20	5	69.50	6	68.65	68.50	-1	53,657	0.00%
2022/09/19	8.5	68.91	10	69.10	68.00	-1.5	54,545	0.00%
2022/09/16	3	71.47	1.5	72.00	73.50	1.5	55,737	0.00%
2022/09/15	73	73.81	7	73.04	72.60	66	57,078	0.12%
2022/09/14	5	70.68	3	70.00	71.80	2	58,063	0.00%
2022/09/13	23	71.67	6	71.50	71.10	17	58,936	0.03%
2022/09/12	13	70.92	23	70.65	71.00	-10	60,447	-0.02%
2022/09/08	29	68.52	19	68.01	67.80	10	60,618	0.02%
2022/09/07	13.1	69.39	23	69.33	69.60	-9.9	60,925	-0.02%
2022/09/06	21	71.76	43.1	71.19	70.60	-22.1	60,618	-0.04%
2022/09/05	3.2	69.71	7	71.11	70.80	-3.8	60,842	-0.01%
2022/09/02	14.3	73.01	10	73.99	71.10	4.3	60,915	0.01%
2022/09/01	10.1	77.21	1	77.60	76.80	9.1	59,901	0.02%
2022/08/31	6	78.30	9	77.94	78.90	-3	60,664	0.00%
2022/08/30	4	78.85	4	79.00	78.90	0	61,022	0.00%
2022/08/29	13.2	78.90	3	78.60	79.60	10.2	60,912	0.02%
2022/08/26	21	83.54	1	84.10	83.40	20	60,860	0.03%
2022/08/25	12.1	83.39	6	83.43	83.40	6.1	60,824	0.01%
2022/08/24	6	82.35	0	0.00	82.10	6	61,032	0.01%
2022/08/23	3	83.27	0	0.00	83.00	3	61,445	0.00%
2022/08/22	13	84.01	1	84.10	83.60	12	61,908	0.02%
2022/08/19	17	86.45	0	0.00	86.40	17	62,006	0.03%
2022/08/18	2.9	86.64	3	86.67	86.50	-0.1	62,392	0.00%
2022/08/17	2	86.85	3	87.10	86.40	-1	62,883	0.00%
2022/08/16	12	86.29	3	86.73	86.00	9	63,549	0.01%
2022/08/15	30.2	88.40	0	0.00	87.50	30.2	65,024	0.05%
2022/08/12	1	91.10	0	0.00	91.10	1	64,330	0.00%
2022/08/11	17	91.77	12	92.68	91.00	5	64,799	0.01%
2022/08/10	83	92.40	3.1	91.97	91.10	79.9	64,739	0.12%
2022/08/09	19	92.58	42	91.89	93.30	-23	64,922	-0.04%
2022/08/08	31.3	90.26	6	89.92	91.10	25.3	65,189	0.04%
2022/08/05	0	0.00	20	89.66	90.50	-20	64,822	-0.03%
2022/08/04	15	86.21	6.3	86.95	87.50	8.8	64,639	0.01%
2022/08/03	6	87.63	0	0.00	87.00	6	64,774	0.01%
2022/08/02	25	87.40	4	87.53	87.50	21	65,237	0.03%
2022/08/01	9	89.39	7	89.83	90.00	2	65,706	0.00%
2022/07/29	3	89.30	30	89.69	89.60	-27	66,156	-0.04%
2022/07/28	4	87.40	0	0.00	86.50	4	66,003	0.01%
2022/07/27	2	87.50	1	88.20	88.20	1	66,676	0.00%
2022/07/26	3.1	87.05	3	86.80	86.70	0.1	66,726	0.00%
2022/07/25	7	86.81	2	87.80	86.90	5	67,735	0.01%
2022/07/22	11.1	89.12	13	89.39	89.50	-2	67,498	0.00%
2022/07/21	8	87.94	11	88.26	88.30	-3	67,386	0.00%
2022/07/20	3	86.87	5	88.70	86.60	-2	67,091	0.00%
2022/07/19	14	87.70	15	87.59	87.80	-1	67,290	0.00%
2022/07/18	2	86.60	1	85.80	85.60	1	67,138	0.00%
2022/07/15	6	86.40	3	85.97	86.00	3	67,442	0.00%
2022/07/14	0	0.00	3	86.83	87.50	-3	67,226	0.00%
2022/07/13	6	85.08	5	84.70	83.90	1	66,766	0.00%
2022/07/12	19.3	83.38	22	82.91	82.10	-2.7	66,490	0.00%
2022/07/11	7.3	87.29	34	87.96	88.20	-26.7	65,798	-0.04%
2022/07/08	6	86.00	18	86.33	86.50	-12	65,521	-0.02%
2022/07/07	6	81.27	4	82.25	83.20	2	64,780	0.00%
2022/07/06	2	81.10	1	81.70	80.30	1	64,637	0.00%
2022/07/05	15	81.15	27	81.12	82.10	-12	64,396	-0.02%
2022/07/04	15.1	78.38	6	78.60	78.20	9.1	63,460	0.01%
2022/07/01	8	82.14	6	79.53	77.80	2	63,137	0.00%
2022/06/30	18	82.41	45	81.30	82.30	-27	62,173	-0.04%
2022/06/29	13	87.62	15	87.87	85.50	-2	61,324	0.00%
2022/06/28	22.2	89.41	26	89.15	91.70	-3.8	59,592	-0.01%
2022/06/27	8	85.39	9	85.73	86.10	-1	57,684	0.00%
2022/06/24	33	99.08	17	100.09	98.30	16	56,688	0.03%
2022/06/23	18.1	97.81	21	99.04	96.20	-3	55,115	-0.01%
2022/06/22	18.2	104.08	5	103.40	101.00	13.2	54,660	0.02%
2022/06/21	12	109.38	5	110.40	109.50	7	53,484	0.01%
2022/06/20	19	112.08	14	111.54	111.50	5	52,638	0.01%
2022/06/17	2	118.00	5	117.80	119.50	-3	51,241	-0.01%
2022/06/16	16	120.06	13	120.08	117.00	3	51,178	0.01%
2022/06/15	8	123.25	1	125.00	122.00	7	51,700	0.01%
2022/06/14	4	120.00	5	121.90	123.50	-1	54,011	0.00%
2022/06/13	30.2	120.84	6	121.33	120.50	24.2	58,139	0.04%
2022/06/10	15	125.43	11	125.05	126.00	4	62,125	0.01%
2022/06/09	14.1	126.79	1	126.50	126.50	13.1	64,603	0.02%
2022/06/08	0	0.00	14	129.64	130.00	-14	64,840	-0.02%
2022/06/07	0	0.00	3	127.33	127.00	-3	65,936	0.00%
2022/06/06	7	127.50	3	126.83	126.50	4	68,012	0.01%
2022/06/01	2	126.50	1	127.00	126.00	1	74,008	0.00%
2022/05/31	8	124.88	0	0.00	124.50	8	78,382	0.01%
2022/05/30	4	127.50	20	127.50	127.00	-16	79,315	-0.02%
2022/05/27	20	127.25	2	127.00	128.00	18	79,731	0.02%
2022/05/26	13	127.54	4	125.63	125.50	9	80,643	0.01%
2022/05/25	9	126.78	14	126.54	127.00	-5	81,062	-0.01%
2022/05/24	5	126.80	6	127.17	125.00	-1	81,523	0.00%
2022/05/23	5	125.50	23.2	123.87	127.00	-18.2	81,311	-0.02%
2022/05/20	5	118.00	8	117.31	117.50	-3	80,820	0.00%
2022/05/19	10.2	113.55	2	114.75	115.00	8.2	81,893	0.01%
2022/05/18	1	117.50	3	117.50	117.50	-2	82,686	0.00%
2022/05/17	14	116.68	11	116.73	116.50	3	82,835	0.00%
2022/05/16	34.1	119.42	10	119.50	119.00	24.1	82,318	0.03%
2022/05/13	4.1	123.49	3	123.50	123.50	1.1	81,633	0.00%
2022/05/12	23	122.63	3	122.50	121.00	20	82,357	0.02%
2022/05/11	5	124.30	22	126.80	124.00	-17	82,420	-0.02%
2022/05/10	28	126.68	22	126.59	127.50	6	82,463	0.01%
2022/05/09	12	127.38	30	126.50	126.00	-18	82,564	-0.02%
2022/05/06	23	128.02	4	129.50	130.50	19	83,956	0.02%
2022/05/05	15	129.57	1	130.02	130.00	14	84,000	0.02%
2022/05/04	22	130.07	36	129.56	130.00	-14	83,662	-0.02%
2022/05/03	24	125.60	3	126.50	126.50	21	83,182	0.03%
2022/04/29	15	125.00	26	125.44	126.00	-11	83,396	-0.01%
2022/04/28	6	121.58	34	121.46	120.50	-28	83,043	-0.03%
2022/04/27	49	120.82	9	118.83	121.00	40	83,084	0.05%
2022/04/26	10	122.30	2	121.00	121.00	8	83,162	0.01%
2022/04/25	27	121.93	2	121.50	121.50	25	83,168	0.03%
2022/04/22	3	126.33	17.5	124.97	126.50	-14.5	82,614	-0.02%
2022/04/21	16	125.75	9	125.67	125.00	7	82,619	0.01%
2022/04/20	12	124.13	3	123.67	123.50	9	82,611	0.01%
2022/04/19	5	123.00	0	0.00	123.00	5	82,899	0.01%
2022/04/18	0	0.00	1	121.00	121.00	-1	83,044	0.00%
2022/04/15	2	124.50	3	122.50	124.00	-1	83,260	0.00%
2022/04/14	6	122.92	9	124.39	122.00	-3	83,333	0.00%
2022/04/13	16	123.16	24	123.38	124.50	-8	83,224	-0.01%
2022/04/12	14	120.89	2	120.00	120.00	12	83,001	0.01%
2022/04/11	0.1	122.00	10	124.50	121.50	-10	82,677	-0.01%
2022/04/08	14	123.54	5	122.90	124.00	9	83,699	0.01%
2022/04/07	5	120.50	2.5	119.10	119.00	2.5	84,236	0.00%
2022/04/06	6	123.83	2	123.50	123.50	4	83,973	0.00%
2022/04/01	2	125.75	8	126.25	126.50	-6	84,317	-0.01%
2022/03/31	2.5	124.40	53	124.48	124.50	-50.5	83,818	-0.06%
2022/03/30	38.1	124.45	12	124.04	124.00	26.1	83,671	0.03%
2022/03/29	5	123.60	6	124.25	123.50	-1	83,578	0.00%
2022/03/28	18	120.86	5	121.90	122.50	13	83,389	0.02%
2022/03/25	25.5	123.38	20	123.48	122.00	5.5	83,417	0.01%
2022/03/24	11	129.73	2	128.25	128.00	9	82,453	0.01%
2022/03/23	6	130.33	5	130.40	130.50	1	82,569	0.00%
2022/03/22	2	131.00	1	129.50	129.50	1	82,630	0.00%
2022/03/21	4	129.88	21	130.50	131.50	-17	83,027	-0.02%
2022/03/18	20	130.45	38	131.34	130.00	-18	83,743	-0.02%
2022/03/17	57	132.03	46.1	130.88	133.00	10.9	83,304	0.01%
2022/03/16	71.2	129.81	42	129.13	127.00	29.2	81,632	0.04%
2022/03/15	45	133.02	31	132.50	130.00	14	77,870	0.02%
2022/03/14	55	130.96	76.1	131.84	132.50	-21.1	75,063	-0.03%
2022/03/11	7	125.21	10	124.40	125.50	-3	74,144	0.00%
2022/03/10	20	127.40	19	126.68	124.00	1	74,720	0.00%
2022/03/09	47	123.33	52	123.93	125.50	-5	74,426	-0.01%
2022/03/08	22	121.57	21	123.48	118.00	1	75,309	0.00%
2022/03/07	28.1	129.69	34	130.88	125.50	-6	73,027	-0.01%
2022/03/04	90.2	132.99	119.1	132.06	133.00	-28.9	70,755	-0.04%	大賣/
2022/03/03	31	124.69	16	123.69	125.00	15	67,329	0.02%
2022/03/02	19	120.42	6	121.00	120.50	13	67,365	0.02%
2022/03/01	6	119.17	17	119.88	120.50	-11	67,492	-0.02%
2022/02/25	16	116.25	18	115.36	115.50	-2	66,518	0.00%
2022/02/24	10	113.30	8	114.06	112.50	2	66,509	0.00%
2022/02/23	3	116.00	9	115.11	116.00	-6	66,667	-0.01%
2022/02/22	14.1	113.89	3	113.50	113.50	11.1	66,784	0.02%
2022/02/21	11	119.32	6	119.42	119.50	5	66,056	0.01%
2022/02/18	12.1	116.23	13	116.27	116.50	-0.9	65,633	0.00%
2022/02/17	3	112.67	2	112.00	112.00	1	65,389	0.00%
2022/02/16	1	113.00	0	0.00	112.50	1	65,849	0.00%
2022/02/15	3	111.67	5.1	110.91	111.00	-2.1	67,216	0.00%
2022/02/14	5	112.90	5	112.30	110.50	0	69,698	0.00%
2022/02/11	2.1	112.33	1	114.50	112.00	1.1	70,922	0.00%
2022/02/10	5	113.50	4	113.00	114.00	1	73,391	0.00%
2022/02/09	2	113.50	13	113.23	112.00	-11	75,972	-0.01%
2022/02/08	12	111.83	14.6	112.14	112.50	-2.6	76,404	0.00%
2022/02/07	4	105.63	27	106.91	108.00	-23	75,977	-0.03%
2022/01/26	1	97.90	3	98.97	98.60	-2	77,797	0.00%
2022/01/25	2.1	98.25	3	97.43	95.10	-1	78,903	0.00%
2022/01/24	2.1	98.70	2	97.00	99.90	0.1	79,863	0.00%
2022/01/21	11	100.20	15	99.53	99.00	-4	81,531	0.00%
2022/01/20	1	104.00	1	104.00	104.00	0	81,873	0.00%
2022/01/19	5.5	103.64	200.1	103.50	104.00	-194.6	82,182	-0.24%	大賣/鉅額交易
2022/01/18	2	105.00	2	107.00	106.50	0	82,578	0.00%
2022/01/17	3	105.50	1	105.50	105.50	2	84,025	0.00%
2022/01/14	1	105.50	0	0.00	107.50	1	85,320	0.00%
2022/01/13	4	107.13	3.4	108.15	105.00	0.6	85,258	0.00%
2022/01/12	27	110.96	0	0.00	108.00	27	85,586	0.03%
2022/01/11	1	113.50	23.1	113.81	112.00	-22.1	86,061	-0.03%
2022/01/10	25	111.08	0	0.00	111.50	25	88,288	0.03%
2022/01/07	0	0.00	19	112.53	113.50	-19	88,943	-0.02%
2022/01/06	2	115.50	4	114.00	114.50	-2	90,871	0.00%
2022/01/05	10	115.00	5	115.10	115.00	5	92,607	0.01%
2022/01/04	3	113.83	0	0.00	115.50	3	94,435	0.00%
2022/01/03	12.1	114.71	6	115.92	114.50	6.1	95,492	0.01%
2021/12/30	219	120.53	13	121.38	121.00	206	96,085	0.21%	大買/鉅額交易
2021/12/28	2	126.00	9	125.78	125.00	-7	99,686	-0.01%
2021/12/27	1	122.50	0	0.00	122.50	1	102,126	0.00%
2021/12/24	13	122.50	0	0.00	122.50	13	104,474	0.01%
2021/12/23	2	124.00	0	0.00	122.50	2	104,848	0.00%
2021/12/22	4	125.13	21.5	125.42	124.00	-17.5	105,445	-0.02%
2021/12/21	20	125.50	2.1	124.31	125.50	17.9	106,154	0.02%
2021/12/20	4	121.75	21	123.76	122.00	-17	106,601	-0.02%
2021/12/17	12	123.42	35	123.23	123.50	-23	107,404	-0.02%
2021/12/16	44	122.77	35	123.10	122.00	9	107,424	0.01%
2021/12/15	35.1	121.94	6	121.42	122.50	29.1	107,772	0.03%
2021/12/14	29.5	122.58	40	125.08	120.00	-10.5	108,598	-0.01%
2021/12/13	27	128.30	10.1	128.15	127.50	16.9	107,638	0.02%
2021/12/10	10	125.35	76	125.49	124.00	-66	107,904	-0.06%
2021/12/09	23	128.46	24	127.27	128.50	-1	108,286	0.00%
2021/12/08	38	127.45	34	127.82	127.00	4	108,570	0.00%
2021/12/07	61.3	127.28	18.1	127.23	126.50	43.2	108,326	0.04%
2021/12/06	11	126.23	32	126.31	125.50	-21	107,348	-0.02%
2021/12/03	39.3	123.16	65	124.69	121.00	-25.7	107,425	-0.02%
2021/12/02	21.1	119.40	92.1	119.61	122.00	-71	108,920	-0.07%
2021/12/01	26	115.13	21	116.48	115.00	5	108,146	0.00%
2021/11/30	32	114.13	25.1	114.04	115.50	6.9	109,446	0.01%
2021/11/29	27	110.02	11	111.00	110.00	16	110,108	0.01%
2021/11/26	28	110.82	75	112.54	108.50	-47	111,251	-0.04%
2021/11/25	53	114.78	17	115.18	114.50	36	111,468	0.03%
2021/11/24	12	111.08	0	0.00	111.00	12	111,235	0.01%
2021/11/23	13	112.50	44	111.40	111.00	-31	112,812	-0.03%
2021/11/22	32	111.50	5	111.60	110.50	27	114,198	0.02%
2021/11/19	5	107.90	0	0.00	107.50	5	114,975	0.00%
2021/11/18	1	110.50	6	109.83	109.50	-5	117,677	0.00%
2021/11/17	7	107.64	7	108.14	107.50	0	121,270	0.00%
2021/11/16	4	108.13	5	108.90	110.00	-1	123,103	0.00%
2021/11/15	26	106.42	14	107.71	105.00	12	127,419	0.01%
2021/11/12	9	107.00	7	107.50	106.50	2	131,716	0.00%
2021/11/11	20	109.10	23	114.39	106.00	-3	132,977	0.00%
2021/11/10	44	118.31	114	116.53	115.00	-70	135,003	-0.05%	大賣/
2021/11/09	53	117.27	60	116.44	116.00	-7	140,209	0.00%
2021/11/08	85	113.33	24.1	116.30	118.00	60.9	142,061	0.04%
2021/11/05	16	106.97	89	105.70	107.50	-73	139,337	-0.05%
2021/11/04	8.3	110.79	18	110.72	106.00	-9.7	138,354	-0.01%
2021/11/03	7	109.07	24	107.52	108.50	-17	136,510	-0.01%
2021/11/02	15	100.37	15	100.60	101.50	0	134,128	0.00%
2021/11/01	61	98.46	12	98.54	98.00	49	132,545	0.04%
2021/10/29	14	95.98	18.3	95.66	96.50	-4.3	131,175	0.00%
2021/10/28	15	91.94	15	91.98	90.60	0	129,241	0.00%
2021/10/27	20	89.65	11.1	89.66	89.30	8.9	128,450	0.01%
2021/10/26	45	90.79	19	89.83	90.40	26	128,539	0.02%
2021/10/25	21	86.55	45	89.61	89.50	-24	128,190	-0.02%
2021/10/22	16.3	86.93	3	86.77	85.10	13.3	134,285	0.01%
2021/10/21	5	89.42	12	90.00	89.30	-7	138,034	-0.01%
2021/10/20	19.1	90.03	8	90.40	88.30	11.1	141,419	0.01%
2021/10/19	16	89.36	17.1	89.55	88.00	-1.1	147,572	0.00%
2021/10/18	50.2	85.35	37	87.71	89.00	13.2	153,817	0.01%
2021/10/15	15	92.65	8	92.34	92.30	7	158,915	0.00%
2021/10/14	8	90.21	14	91.39	92.40	-6	165,462	0.00%
2021/10/13	20	90.55	21	91.09	88.50	-1	169,792	0.00%
2021/10/12	21	89.99	13	89.73	87.40	8	178,274	0.00%
2021/10/08	23	96.68	16.2	97.49	96.80	6.8	182,954	0.00%
2021/10/07	3	97.80	7	98.97	98.50	-4	193,894	0.00%
2021/10/06	17	97.25	11.1	95.30	92.50	5.9	200,591	0.00%
2021/10/05	27	94.58	57	94.15	98.20	-30	207,184	-0.01%
2021/10/04	42.2	99.54	9	100.59	97.20	33.2	213,430	0.02%
2021/10/01	41.2	109.61	20	109.73	108.00	21.2	221,206	0.01%
2021/09/30	3	117.83	1	117.50	119.50	2	228,637	0.00%
2021/09/29	13	116.92	2	117.75	116.50	11	234,860	0.00%
2021/09/28	11.1	120.27	11	119.95	119.00	0.1	235,128	0.00%
2021/09/27	5.2	128.33	6.1	127.95	124.50	-0.9	235,404	0.00%
2021/09/24	16	126.16	14	125.75	126.50	2	235,906	0.00%
2021/09/23	0	0.00	15	121.70	121.50	-15	235,844	-0.01%
2021/09/22	35	119.81	9	120.44	119.50	26	236,684	0.01%
2021/09/17	31	122.35	24	122.58	123.00	7	237,068	0.00%
2021/09/16	5	119.20	2	118.50	118.00	3	236,470	0.00%
2021/09/15	5.1	117.21	3	119.83	121.50	2.1	236,838	0.00%
2021/09/14	16	120.41	3	123.33	117.50	13	237,316	0.01%
2021/09/13	3	126.67	14	126.64	124.50	-11	237,488	0.00%
2021/09/10	7	121.64	17	123.59	125.50	-10	246,873	0.00%
2021/09/09	7	121.07	2	120.25	121.50	5	257,351	0.00%
2021/09/08	6	119.42	16	121.16	122.00	-10	263,381	0.00%
2021/09/07	8	118.94	21	120.24	120.50	-13	272,442	0.00%
2021/09/06	23.1	116.21	5	114.30	113.00	18.1	276,298	0.01%
2021/09/03	19.1	122.03	9	121.44	120.50	10.1	281,059	0.00%
2021/09/02	11.1	123.97	11	126.09	126.00	0.1	284,216	0.00%
2021/09/01	28	128.57	16	126.75	125.00	12	287,620	0.00%
2021/08/31	5.1	132.98	0	0.00	133.50	5.1	289,436	0.00%
2021/08/30	8.1	137.48	4	137.51	136.00	4.1	296,177	0.00%
2021/08/27	27	138.57	24.5	136.42	137.00	2.5	301,757	0.00%
2021/08/26	13.1	137.60	11	138.86	140.00	2.1	307,355	0.00%
2021/08/25	15.3	134.58	19	136.18	138.50	-3.7	313,162	0.00%
2021/08/24	22.2	139.36	30.2	139.93	134.50	-8	317,742	0.00%
2021/08/23	34.2	141.58	60	140.56	139.50	-25.8	322,119	-0.01%
2021/08/20	10	129.65	15	128.60	130.50	-5	325,644	0.00%
2021/08/19	34	133.06	59	133.45	126.50	-25	335,133	-0.01%
2021/08/18	53	130.58	49	131.30	136.50	4	341,307	0.00%
2021/08/17	26	127.96	11	126.18	124.50	15	345,747	0.00%
2021/08/16	66.5	131.46	57.1	130.87	126.00	9.4	353,207	0.00%
2021/08/13	61.1	135.87	114.1	136.15	133.00	-53	356,926	-0.01%	大賣/
2021/08/12	59	129.22	81.3	128.06	133.50	-22.3	361,288	-0.01%
2021/08/11	12	118.58	0	0.00	125.00	12	362,298	0.00%
2021/08/10	3	130.92	0	0.00	130.00	3	366,350	0.00%
2021/08/09	0	0.00	5	135.00	132.50	-5	375,355	0.00%
2021/08/06	1	132.50	8.2	133.56	131.00	-7.2	385,819	0.00%
2021/08/05	16	126.44	0	0.00	125.50	16	394,945	0.00%
2021/08/04	0	0.00	6.3	128.41	129.00	-6.3	400,626	0.00%
2021/08/03	2	124.00	8	125.75	126.00	-6	409,286	0.00%
2021/08/02	6	114.08	0	0.00	120.00	6	416,150	0.00%
2021/07/30	8	128.25	3	133.00	117.00	5	423,521	0.00%
2021/07/29	2	124.00	21.3	127.93	129.50	-19.3	430,617	0.00%
2021/07/28	67.4	117.77	35	117.60	118.00	32.4	438,242	0.01%
2021/07/27	72.5	126.56	20	127.30	122.50	52.5	443,452	0.01%
2021/07/26	58.1	142.04	34	141.81	136.00	24.1	443,188	0.01%
2021/07/23	52.3	139.93	55.8	142.76	145.50	-3.5	444,634	0.00%
2021/07/22	93.5	140.73	44	140.58	140.50	49.5	444,272	0.01%
2021/07/21	47.5	161.75	49	164.51	153.50	-1.5	443,347	0.00%
2021/07/20	71.3	175.55	44	177.08	170.50	27.3	438,485	0.01%
2021/07/19	86	193.22	81	191.95	188.00	5	437,498	0.00%
2021/07/16	112.1	188.39	73	187.95	188.00	39.1	431,890	0.01%	大買/
2021/07/15	47	172.78	48.6	171.81	179.00	-1.6	421,928	0.00%
2021/07/14	106.7	170.20	109.6	170.76	163.00	-2.9	415,579	0.00%	大買/大賣/
2021/07/13	108.2	182.88	150	188.24	176.00	-41.9	404,074	-0.01%	大買/大賣/
2021/07/12	39.3	203.18	43	206.49	195.50	-3.8	395,926	0.00%
2021/07/09	195	204.59	145	201.03	195.50	50	387,845	0.01%	大買/大賣/
2021/07/08	222.2	214.60	108	212.88	216.50	114.2	379,248	0.03%	大買/大賣/鉅額交易
2021/07/07	114	217.90	89	218.90	210.00	25	368,918	0.01%	大買/
2021/07/06	83	209.52	102	212.28	216.50	-19	359,596	-0.01%	大賣/
2021/07/05	20	190.80	71	187.27	197.00	-51	353,712	-0.01%
2021/07/02	43	193.56	42	192.87	191.00	1	356,844	0.00%
2021/07/01	40	195.29	6	189.00	196.00	34	356,879	0.01%
2021/06/30	52	172.06	23	175.39	182.50	29	356,519	0.01%
2021/06/29	20	165.43	155	165.96	166.00	-135	356,354	-0.04%	大賣/鉅額交易
2021/06/28	21	157.79	70	162.31	166.00	-49	356,036	-0.01%
2021/06/25	8	152.50	107	151.09	151.00	-99	355,308	-0.03%	大賣/
2021/06/24	38	140.25	7	143.57	149.00	31	355,062	0.01%
2021/06/23	65	145.11	26	141.27	139.50	39	354,532	0.01%
2021/06/22	87.1	160.62	33	158.41	154.50	54.1	353,074	0.02%
2021/06/21	47	155.85	78	157.30	158.50	-31	352,224	-0.01%
2021/06/18	65	145.18	96	144.98	149.50	-31	343,265	-0.01%
2021/06/17	181	131.47	81	135.32	140.50	100	335,123	0.03%	大買/
2021/06/16	108	132.43	160	132.10	130.00	-52	333,803	-0.02%	大買/大賣/
2021/06/15	92	124.06	57	124.19	127.50	35	325,696	0.01%
2021/06/11	32	116.47	81	115.87	116.00	-49	322,158	-0.02%
2021/06/09	37.1	112.89	11	114.86	113.00	26.1	317,997	0.01%
2021/06/08	23	111.04	18	112.47	114.50	5	317,367	0.00%
2021/06/07	66	110.70	26	109.98	107.00	40	316,138	0.01%
2021/06/04	35	116.13	52.1	115.64	115.50	-17.1	310,473	-0.01%
2021/06/03	107	115.69	58.1	114.28	112.50	48.9	305,815	0.02%	大買/
2021/06/02	51.5	114.32	31	114.11	111.00	20.5	300,491	0.01%
2021/06/01	28	107.48	46	105.82	112.50	-18	294,111	-0.01%
2021/05/31	57.5	108.33	128	107.54	102.50	-70.5	289,013	-0.02%	大賣/
2021/05/28	32.2	107.52	34	107.69	108.00	-1.8	284,171	0.00%
2021/05/27	57	102.16	52	102.65	103.00	5	282,340	0.00%
2021/05/26	52	94.76	96	96.10	98.80	-44	273,176	-0.02%
2021/05/25	68	88.46	43	90.59	91.00	25	264,602	0.01%
2021/05/24	63	94.73	56.3	94.48	93.10	6.7	258,762	0.00%
2021/05/21	50	89.14	87	89.28	91.80	-37	254,732	-0.01%
2021/05/20	142	83.00	117	84.05	83.50	25	249,501	0.01%	大買/大賣/
2021/05/19	26	78.36	108.1	79.66	80.50	-82.1	240,679	-0.03%	大賣/
2021/05/18	81	71.04	55	71.41	73.20	26	240,357	0.01%
2021/05/17	243.1	68.01	141	70.56	66.60	102.1	239,398	0.04%	大買/大賣/鉅額交易
2021/05/14	66.1	75.28	106	74.82	74.00	-39.9	231,834	-0.02%	大賣/
2021/05/13	74	82.02	38	81.48	79.20	36	223,617	0.02%
2021/05/12	88.3	91.06	41	92.31	87.90	47.3	219,837	0.02%
2021/05/11	128	100.11	108	100.82	97.60	20	217,333	0.01%	大買/大賣/
2021/05/10	41	97.82	161	97.78	100.50	-120	211,021	-0.06%	大賣/鉅額交易
2021/05/07	54	87.27	162.3	87.04	91.50	-108.3	205,669	-0.05%	大賣/鉅額交易
2021/05/06	105	87.53	98.3	86.68	84.30	6.7	199,980	0.00%	大買/
2021/05/05	68	83.20	60	84.39	87.00	8	194,188	0.00%
2021/05/04	168	84.20	127.6	84.35	80.00	40.4	188,143	0.02%	大買/大賣/
2021/05/03	27	86.49	22.6	87.03	87.70	4.4	178,164	0.00%
2021/04/29	40	74.53	37	77.12	79.80	3	176,200	0.00%
2021/04/28	8	74.16	18	73.99	75.00	-10	175,065	-0.01%
2021/04/27	36	70.78	25	70.66	72.00	11	173,347	0.01%
2021/04/26	13	65.29	25	65.14	66.40	-12	173,132	-0.01%
2021/04/23	71	59.41	20	57.79	60.40	51	171,013	0.03%
2021/04/22	0	0.00	2	67.50	59.60	-2	164,496	0.00%
2021/04/21	0	0.00	3	62.00	62.70	-3	164,016	0.00%
2021/04/20	0	0.00	5	54.60	57.00	-5	164,103	0.00%
2021/04/19	0	0.00	6	55.35	55.00	-6	164,405	0.00%
2021/04/16	1	47.20	2.3	47.41	50.60	-1.3	164,100	0.00%
2021/04/15	1	46.00	0	0.00	46.70	1	164,510	0.00%
2021/04/14	0	0.00	2	43.00	45.50	-2	164,583	0.00%
2021/04/13	1	45.50	3	46.97	44.80	-2	164,633	0.00%
2021/04/12	0	0.00	5.2	46.12	46.10	-5.2	164,629	0.00%
2021/04/09	1	41.60	40	42.55	42.75	-39	165,508	-0.02%
2021/04/08	89	46.49	25	46.28	46.20	64	166,041	0.04%
2021/04/07	6	44.70	2	45.00	46.35	4	163,315	0.00%
2021/04/06	8	41.35	3.3	42.26	44.15	4.7	167,064	0.00%
2021/04/01	5	39.05	29.2	39.91	40.15	-24.2	166,929	-0.01%
2021/03/31	0	0.00	3	36.62	37.70	-3	168,610	0.00%
2021/03/30	2	35.10	34	35.26	35.40	-32	170,852	-0.02%
2021/03/29	1	35.35	8	35.50	35.25	-7	173,799	0.00%
2021/03/26	14	33.74	1	33.00	34.00	13	177,613	0.01%
2021/03/25	26	32.99	1	32.50	32.50	25	180,526	0.01%
2021/03/24	2	33.00	0	0.00	33.80	2	183,190	0.00%
2021/03/23	41	34.59	10	33.99	33.50	31	183,605	0.02%
2021/03/22	12	35.44	64	35.72	35.85	-52	183,839	-0.03%
2021/03/19	95	32.42	39	32.64	32.60	56	183,461	0.03%
2021/03/18	56	31.53	75	31.71	31.90	-19	179,519	-0.01%
2021/03/17	126	30.64	162	31.04	31.30	-36	178,101	-0.02%	大買/大賣/
2021/03/16	16	30.33	86	30.55	30.05	-70	175,723	-0.04%
2021/03/15	93	30.59	133.1	30.35	31.30	-40.1	173,929	-0.02%	大賣/
2021/03/12	82	29.23	72.6	29.24	29.15	9.4	171,598	0.01%
2021/03/11	64	28.62	27	28.98	28.10	37	167,339	0.02%
2021/03/10	23	28.28	58	28.29	28.00	-35	164,597	-0.02%
2021/03/09	23	26.87	34	27.01	27.60	-11	162,088	-0.01%
2021/03/08	17	26.83	22	26.89	26.80	-5	160,756	0.00%
2021/03/05	22	26.56	10	26.80	26.05	12	159,337	0.01%
2021/03/04	16	26.93	0	0.00	26.60	16	158,383	0.01%
2021/03/03	41	27.33	12	27.40	27.60	29	157,418	0.02%
2021/03/02	51	28.64	72	28.00	27.10	-21	155,628	-0.01%
2021/02/26	20	27.88	25	28.21	29.00	-5	151,002	0.00%
2021/02/25	19	28.42	47	28.95	28.50	-28	148,592	-0.02%
2021/02/24	42	28.42	18	28.35	27.90	24	146,173	0.02%
2021/02/23	46	28.70	61	28.98	28.25	-15	142,744	-0.01%
2021/02/22	4	27.66	27	28.04	28.15	-23	136,924	-0.02%
2021/02/19	3	25.25	4	25.38	25.60	-1	134,800	0.00%
2021/02/18	48	25.04	41.2	25.13	25.55	6.8	132,533	0.01%
2021/02/17	21	23.10	24	23.24	23.65	-3	127,312	0.00%
2021/02/05	5	21.73	0	0.00	21.50	5	124,684	0.00%
2021/02/04	51	21.94	3	22.00	21.95	48	124,262	0.04%
2021/02/03	39	21.57	29	21.69	21.60	10	123,587	0.01%
2021/02/02	11	19.75	28	20.63	20.95	-17	119,774	-0.01%
2021/02/01	1	19.05	16	19.18	19.05	-15	118,145	-0.01%
2021/01/29	6	20.01	6	20.20	19.75	0	116,569	0.00%
2021/01/28	0	0.00	5	20.70	20.70	-5	115,488	0.00%
2021/01/27	15	20.93	0	0.00	20.80	15	114,260	0.01%
2021/01/26	43	22.03	58	22.23	21.60	-15	112,583	-0.01%
2021/01/25	17	23.03	10	23.05	23.00	7	110,642	0.01%
2021/01/22	20	21.93	35	22.07	22.60	-15	108,188	-0.01%
2021/01/21	19	21.08	8.2	21.28	20.85	10.8	105,576	0.01%
2021/01/20	290	21.12	8.7	20.83	20.20	281.3	101,734	0.28%	大買/鉅額交易
2021/01/19	288	23.71	5	23.97	21.85	283	97,764	0.29%	大買/鉅額交易
2021/01/18	0	0.00	22.4	22.85	23.80	-22.4	93,141	-0.02%
2021/01/14	0	0.00	4	25.70	25.90	-4	92,322	0.00%
2021/01/13	6	24.62	28	24.45	24.00	-22	91,662	-0.02%
2021/01/11	1	28.40	32	28.30	28.55	-31	90,036	-0.03%
2021/01/08	1	26.40	35	26.59	27.30	-34	89,573	-0.04%
2021/01/07	1	25.95	0	0.00	25.95	1	88,545	0.00%
2021/01/06	31	30.54	9	30.86	28.80	22	87,849	0.03%
2021/01/05	0	0.00	1	31.35	32.00	-1	87,095	0.00%
2021/01/04	4	32.10	21.1	31.06	32.15	-17.1	86,404	-0.02%
2020/12/31	20	28.63	28	27.79	29.25	-8	84,864	-0.01%
2020/12/30	28	27.11	61	27.10	27.50	-33	83,413	-0.04%
2020/12/29	62	27.14	12.6	27.77	27.90	49.4	81,779	0.06%
2020/12/28	18	24.52	4	25.40	25.40	14	76,844	0.02%
2020/12/25	25	23.05	35	23.01	23.10	-10	75,571	-0.01%
2020/12/24	49	20.68	32	20.38	21.00	17	72,724	0.02%
2020/12/23	56	18.88	28	19.02	20.40	28	69,285	0.04%
2020/12/22	28	18.90	63	18.05	18.55	-35	65,900	-0.05%
2020/12/21	7	18.51	11	17.60	18.95	-4	61,267	-0.01%
2020/12/18	41	16.36	33	16.85	17.25	8	57,813	0.01%
2020/12/17	8	15.78	2	15.50	15.70	6	54,615	0.01%
2020/12/16	8	15.35	2	16.00	15.85	6	53,429	0.01%
2020/12/15	97	15.48	0	0.00	15.55	97	51,443	0.19%
2020/12/14	0	0.00	25	14.64	15.05	-25	47,680	-0.05%
2020/12/11	41	13.96	11	13.77	13.70	30	45,914	0.07%
2020/12/10	12	14.32	40	14.34	14.35	-28	44,395	-0.06%
2020/12/09	26	14.12	79	14.67	14.40	-53	43,318	-0.12%
2020/12/08	63	13.90	29	13.92	14.05	34	41,790	0.08%
2020/12/04	5	12.70	0	0.00	12.85	5	39,614	0.01%
2020/12/02	1.3	13.00	0	0.00	12.90	1.3	39,983	0.00%
2020/11/30	6	13.45	10	13.45	13.25	-4	39,186	-0.01%
2020/11/27	10	13.55	4	13.46	13.60	6	38,799	0.02%
2020/11/26	28	13.61	2.2	13.64	13.55	25.8	39,024	0.07%
2020/11/25	6	13.55	7	13.51	13.60	-1	37,940	0.00%
2020/11/24	5	13.16	6	13.12	13.05	-1	36,503	0.00%
2020/11/23	1	12.85	0	0.00	13.00	1	36,077	0.00%
2020/11/20	5	12.70	0	0.00	12.80	5	36,061	0.01%
2020/11/19	6	12.71	23	12.79	12.75	-17	35,891	-0.05%
2020/11/18	29	13.05	8	12.97	13.00	21	35,285	0.06%
2020/11/17	1	12.55	1	12.25	12.50	0	34,088	0.00%
2020/11/16	7	12.54	0	0.00	12.50	7	33,507	0.02%
2020/11/13	10	12.38	5	12.60	12.50	5	32,987	0.02%
2020/11/12	12	12.50	5	12.35	12.35	7	32,192	0.02%
2020/11/11	7	12.64	5	12.80	13.55	2	31,069	0.01%
2020/11/10	23	13.84	6	13.65	13.60	17	29,680	0.06%
2020/11/09	0	0.00	23.8	13.65	14.10	-23.8	27,977	-0.09%
2020/11/06	4	12.55	17	12.64	12.90	-13	26,436	-0.05%
2020/11/05	7	12.26	1	12.25	12.25	6	25,773	0.02%
2020/11/04	4	11.70	4	12.05	12.50	0	25,082	0.00%
2020/11/03	4	11.80	0	0.00	11.75	4	24,036	0.02%
2020/10/30	0.6	11.45	0	0.00	11.50	0.6	23,097	0.00%
2020/10/29	11.4	11.33	1	11.45	11.60	10.4	22,271	0.05%
2020/10/28	5	11.45	0	0.00	11.45	5	21,599	0.02%
2020/10/27	5	11.70	4	11.70	12.00	1	20,898	0.00%
2020/10/26	4	12.00	3	11.90	12.10	1	19,703	0.01%
2020/10/21	0	0.00	2	10.58	10.55	-2	17,269	-0.01%
2020/10/20	2	10.70	0	0.00	10.60	2	17,162	0.01%
2020/10/16	0	0.00	1	10.40	10.40	-1	16,824	-0.01%
2020/10/14	1	10.10	0	0.00	10.20	1	16,227	0.01%
2020/10/07	3	10.20	1	10.25	10.20	2	15,616	0.01%
2020/10/05	0	0.00	5	10.05	10.15	-5	15,248	-0.03%
2020/09/28	1	9.54	3	9.56	9.45	-2	14,780	-0.01%
2020/09/24	30	9.30	0	0.00	9.01	30	14,303	0.21%
2020/09/23	0	0.00	9	9.85	9.44	-9	14,123	-0.06%
2020/09/22	9	9.98	10	10.00	9.97	-1	13,868	-0.01%
2020/09/21	10	9.88	0	0.00	9.88	10	13,649	0.07%
2020/09/18	0	0.00	10	9.87	9.88	-10	13,530	-0.07%
2020/09/17	5	9.95	0	0.00	9.91	5	13,429	0.04%
2020/09/14	2	10.35	2	10.05	10.10	0	12,854	0.00%
2020/09/11	0	0.00	2	10.35	10.20	-2	12,460	-0.02%
2020/09/09	12	11.22	0	0.00	11.30	12	11,470	0.10%
2020/09/08	7	11.46	0	0.00	11.25	7	11,174	0.06%
2020/09/07	1	11.85	50	11.75	11.95	-49	10,524	-0.47%
2020/09/04	53	11.43	31	11.50	11.50	22	9,850	0.22%
2020/09/03	30	11.20	0	0.00	11.05	30	9,363	0.32%
2020/09/02	1	11.00	2	10.95	11.00	-1	8,900	-0.01%
2020/09/01	14	10.23	0	0.00	10.60	14	8,377	0.17%
2020/08/27	0	0.00	2	9.30	9.36	-2	6,942	-0.03%
2020/08/26	2	9.09	4	9.61	9.61	-2	6,374	-0.03%
2020/08/25	3	8.55	2	8.35	8.74	1	5,435	0.02%
2020/08/24	2	7.75	0	0.00	7.95	2	5,058	0.04%
2020/08/19	0	0.00	1	8.23	8.24	-1	4,517	-0.02%
2020/08/18	1	8.39	0	0.00	8.43	1	4,353	0.02%
2020/08/14	1	8.50	3	8.60	8.59	-2	3,969	-0.05%
2020/08/13	0	0.00	6	7.87	7.89	-6	3,491	-0.17%
2020/08/12	0	0.00	1	7.38	7.69	-1	3,270	-0.03%
2020/08/11	10	7.60	8	7.71	7.81	2	2,909	0.07%
2020/08/10	7	6.78	4	7.00	7.10	3	2,437	0.12%
2020/07/27	6	6.11	0	0.00	6.10	6	2,422	0.25%
2020/07/16	0	0.00	1	6.38	6.42	-1	2,964	-0.03%
2020/07/15	0.1	6.31	0	0.00	6.35	0.1	2,972	0.00%
2020/06/30	2	6.50	0	0.00	6.50	2	3,119	0.06%
2020/06/11	1	6.66	0	0.00	6.54	1	3,348	0.03%
2020/06/09	2	6.84	0	0.00	6.89	2	3,411	0.06%
2020/06/05	1	6.83	0	0.00	6.85	1	3,400	0.03%
2020/05/28	0	0.00	2	6.58	6.53	-2	3,287	-0.06%
2020/05/20	2	6.40	0	0.00	6.40	2	3,117	0.06%
2020/05/14	2	6.47	3	6.45	6.39	-1	3,195	-0.03%
2020/05/12	2	6.31	0	0.00	6.31	2	3,173	0.06%
2020/05/07	2	6.32	0	0.00	6.38	2	3,107	0.06%
2020/05/06	1	6.35	0	0.00	6.36	1	3,106	0.03%
2020/05/05	0	0.00	1	6.43	6.43	-1	3,090	-0.03%
2020/04/30	0	0.00	1	6.66	6.77	-1	2,983	-0.03%
2020/04/29	0	0.00	6	6.62	6.79	-6	2,847	-0.21%
2020/04/28	0	0.00	2	6.17	6.25	-2	2,604	-0.08%
2020/04/23	2	5.38	0	0.00	5.39	2	2,451	0.08%
2020/04/21	2	5.50	0	0.00	5.40	2	2,429	0.08%
2020/04/16	1	5.44	0	0.00	5.41	1	2,311	0.04%
2020/04/15	0.5	5.45	0	0.00	5.47	0.5	2,279	0.02%
2020/04/14	4	5.41	0	0.00	5.42	4	2,146	0.19%
2020/04/13	1	5.40	0	0.00	5.36	1	2,122	0.05%
2020/01/17	0	0.00	1.4	7.25	7.25	-1.4	1,200	-0.12%
2020/01/03	0	0.00	15.9	7.28	7.32	-15.9	1,281	-1.24%
2019/09/02	0	0.00	3	8.02	8.03	-3	2,438	-0.12%
2019/08/21	0	0.00	5	7.96	8.00	-5	2,453	-0.20%
2019/08/20	5	8.00	0	0.00	7.97	5	2,434	0.21%
2019/08/07	0	0.00	0	8.37	8.37	0	2,421	0.00%
2019/04/16	0	0.00	140	8.82	8.82	-140	1,650	-8.48%	大賣/鉅額交易
2019/03/14	0	0.00	0.3	8.83	8.87	-0.3	1,984	-0.01%
2019/03/13	0	0.00	2	8.92	8.92	-2	2,017	-0.10%
2019/02/21	0	0.00	8	8.91	8.95	-8	2,249	-0.36%
2018/09/17	3	8.71	0	0.00	8.75	3	2,391	0.13%
2018/06/25	0	0.00	4	9.50	9.33	-4	4,410	-0.09%
2018/06/14	1	9.87	0	0.00	9.89	1	4,375	0.02%
2018/06/07	2	9.47	0	0.00	9.66	2	4,138	0.05%
2018/05/11	0	0.00	5	10.35	10.30	-5	4,930	-0.10%
2018/04/17	0	0.00	3.5	10.35	10.35	-3.5	5,361	-0.07%
2018/04/09	1	10.30	0	0.00	10.35	1	6,390	0.02%
2018/03/30	0	0.00	0	10.40	10.45	0	7,564	0.00%
2018/03/26	0	0.00	1	10.40	10.35	-1	7,685	-0.01%
2018/03/21	1	10.85	0	0.00	10.80	1	7,638	0.01%
2018/01/29	0	0.00	7	11.65	11.70	-7	8,041	-0.09%
2018/01/16	1	11.95	0	0.00	11.95	1	8,434	0.01%
2018/01/11	5	12.15	0	0.00	11.90	5	8,509	0.06%