陽明 (2609)-德信-新營券商分點個股進出

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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3542人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－德信-新營券商分點個股進出

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-新營券商分點個股進出
德信-新營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
2024/12/17	3	79.10	6	79.25	78.70	-3	64,761	0.00%
2024/12/16	57	78.68	21	78.36	78.90	36	64,283	0.06%
2024/12/13	6	80.63	5	81.34	80.40	1	62,876	0.00%
2024/12/12	25	78.84	2	78.95	78.60	23	61,547	0.04%
2024/12/11	14	80.21	24	80.53	79.20	-10	60,937	-0.02%
2024/12/10	15	81.33	12	80.99	80.50	3	60,168	0.00%
2024/12/09	4	80.40	61.2	80.89	83.00	-57.2	58,617	-0.10%
2024/12/06	5	75.42	4	75.80	75.60	1	55,342	0.00%
2024/12/05	1	75.10	0	0.00	74.70	1	55,161	0.00%
2024/12/04	1	75.20	2	75.55	75.90	-1	55,117	0.00%
2024/12/03	4	75.58	5	75.48	75.70	-1	55,054	0.00%
2024/12/02	10	74.39	5	75.00	74.30	5	54,654	0.01%
2024/11/29	3	73.37	6	73.28	73.20	-3	54,427	-0.01%
2024/11/28	5	72.26	5	72.76	72.50	0	53,943	0.00%
2024/11/27	23	72.22	5	72.46	71.70	18	53,425	0.03%
2024/11/26	7	76.34	0	0.00	76.20	7	51,952	0.01%
2024/11/25	4	76.75	3	76.70	76.50	1	51,868	0.00%
2024/11/22	11.3	77.41	2	77.50	77.50	9.3	50,914	0.02%
2024/11/21	8	78.73	24	78.96	79.30	-16	49,840	-0.03%
2024/11/20	32	77.38	36.1	76.78	77.10	-4.1	47,911	-0.01%
2024/11/19	1	74.10	24	74.34	74.70	-23	45,259	-0.05%
2024/11/18	1	72.40	11	72.88	72.10	-10	44,245	-0.02%
2024/11/15	8	72.31	63	72.24	72.20	-55	43,790	-0.13%
2024/11/14	2	71.30	4	71.75	70.80	-2	43,333	0.00%
2024/11/13	41	71.42	5	72.02	71.30	36	43,608	0.08%
2024/11/12	44	72.25	34	72.94	72.10	10	43,460	0.02%
2024/11/11	5	71.04	1	71.70	71.80	4	42,627	0.01%
2024/11/08	3	71.97	43.1	71.66	71.50	-40.1	42,920	-0.09%
2024/11/07	4	69.63	2	69.55	69.70	2	42,580	0.00%
2024/11/06	3	70.80	3	71.00	70.80	0	42,602	0.00%
2024/11/05	10	69.67	20	70.90	70.70	-10	42,786	-0.02%
2024/11/04	20	69.03	1	69.60	68.10	19	42,648	0.04%
2024/11/01	10	68.73	74	69.07	70.00	-64	42,594	-0.15%
2024/10/30	1	67.20	0	0.00	66.40	1	42,286	0.00%
2024/10/29	2	66.50	0	0.00	66.20	2	42,605	0.00%
2024/10/28	2	67.90	4	69.20	68.10	-2	42,856	0.00%
2024/10/25	2	67.50	5	67.88	67.80	-3	43,058	-0.01%
2024/10/24	3	67.37	1	67.70	67.30	2	43,163	0.00%
2024/10/23	0	0.00	2	68.40	68.50	-2	43,207	0.00%
2024/10/22	5	68.12	19.2	68.03	67.80	-14.2	43,583	-0.03%
2024/10/21	2	67.55	14	67.48	68.40	-12	43,713	-0.03%
2024/10/18	10.2	65.70	6	65.88	65.90	4.2	43,601	0.01%
2024/10/17	16	65.46	9.8	65.46	65.50	6.2	43,452	0.01%
2024/10/16	3	63.30	15	63.53	63.70	-12	43,457	-0.03%
2024/10/15	4.1	63.40	4	63.90	63.10	0.1	43,630	0.00%
2024/10/14	6	63.40	4	63.80	63.30	2	44,213	0.00%
2024/10/11	9.2	62.83	5	63.48	62.80	4.2	44,576	0.01%
2024/10/09	29	62.88	3	62.83	62.50	26	44,650	0.06%
2024/10/08	6	64.07	6	64.27	63.50	0	44,723	0.00%
2024/10/07	14.2	63.34	1	63.40	64.10	13.2	45,386	0.03%
2024/10/04	37	64.44	2	65.10	64.10	35	46,296	0.08%
2024/10/01	11	70.43	9	70.47	70.50	2	45,420	0.00%
2024/09/30	36	69.77	4	70.68	69.00	32	45,132	0.07%
2024/09/27	20	72.50	70	72.53	72.90	-50	44,635	-0.11%
2024/09/26	27.1	71.92	23	72.27	70.90	4.1	43,684	0.01%
2024/09/25	11	69.03	17	69.23	70.40	-6	41,313	-0.01%
2024/09/24	31	67.73	27	67.43	67.60	4	39,564	0.01%
2024/09/23	0	0.00	5	64.22	64.50	-5	37,671	-0.01%
2024/09/20	0.3	63.20	1	63.60	63.60	-0.7	38,079	0.00%
2024/09/19	1	63.30	9	63.04	63.40	-8	38,812	-0.02%
2024/09/18	6	62.40	13	62.75	62.60	-7	39,497	-0.02%
2024/09/16	5	61.74	2	61.70	61.70	3	41,761	0.01%
2024/09/13	9	62.00	0	0.00	62.40	9	42,555	0.02%
2024/09/12	3	62.50	9	62.32	62.00	-6	43,986	-0.01%
2024/09/11	5	61.00	4	61.60	61.30	1	44,485	0.00%
2024/09/10	5	60.56	0	0.00	59.80	5	45,909	0.01%
2024/09/09	2.1	60.69	0	0.00	60.60	2.1	48,201	0.00%
2024/09/06	1	62.20	2	62.00	62.10	-1	50,370	0.00%
2024/09/05	10	61.70	0	0.00	61.50	10	54,137	0.02%
2024/09/04	17.1	59.86	6	60.12	60.70	11.1	59,230	0.02%
2024/09/03	5	62.40	0	0.00	61.80	5	62,553	0.01%
2024/09/02	3.1	63.20	5	62.60	62.30	-1.9	67,649	0.00%
2024/08/30	1	63.70	2	64.00	64.50	-1	71,442	0.00%
2024/08/28	2	62.40	2	62.80	62.60	0	75,295	0.00%
2024/08/27	16	62.71	0	0.00	62.70	16	80,365	0.02%
2024/08/26	2	65.25	5	64.50	64.20	-3	80,319	0.00%
2024/08/23	4	63.73	3	64.20	63.60	1	80,354	0.00%
2024/08/22	0	0.00	3	63.83	63.70	-3	80,874	0.00%
2024/08/21	4	63.33	10	64.02	63.70	-6	81,654	-0.01%
2024/08/20	3	64.30	4	64.40	63.70	-1	81,682	0.00%
2024/08/19	14	63.66	1	63.90	63.70	13	81,476	0.02%
2024/08/16	5	63.86	6	64.30	63.80	-1	81,622	0.00%
2024/08/15	3	63.20	10	63.17	63.80	-7	81,353	-0.01%
2024/08/14	3	61.20	10	61.62	61.60	-7	80,912	-0.01%
2024/08/13	5	62.48	0	0.00	61.80	5	81,032	0.01%
2024/08/12	23	61.58	9	62.59	63.50	14	85,062	0.02%
2024/08/09	12	61.56	29	61.83	60.80	-17	87,798	-0.02%
2024/08/08	3	61.70	150	62.45	61.20	-147	94,830	-0.16%	大賣/鉅額交易
2024/08/07	9	61.49	12	62.03	63.60	-3	98,810	0.00%
2024/08/06	155	62.03	10	62.62	61.10	145	104,523	0.14%	大買/鉅額交易
2024/08/05	15	60.39	1	61.10	60.00	14	106,461	0.01%
2024/08/02	3	64.77	6	64.97	64.10	-3	106,869	0.00%
2024/08/01	4	64.13	1	64.30	64.60	3	107,135	0.00%
2024/07/31	1	63.00	15	62.92	63.40	-14	107,083	-0.01%
2024/07/30	2	61.00	1	61.00	62.30	1	107,424	0.00%
2024/07/29	10	60.03	0	0.00	60.00	10	108,143	0.01%
2024/07/26	0	0.00	1	60.00	60.30	-1	109,053	0.00%
2024/07/23	7	59.36	25.1	60.45	60.80	-18.1	111,862	-0.02%
2024/07/22	21	57.92	2	58.65	58.60	19	114,730	0.02%
2024/07/19	7.1	60.95	7	60.34	60.20	0.1	114,172	0.00%
2024/07/18	2	61.90	2	62.00	61.80	0	114,049	0.00%
2024/07/17	3	61.73	0	0.00	61.90	3	113,909	0.00%
2024/07/16	3	62.90	1	64.30	62.40	2	114,301	0.00%
2024/07/15	1.2	63.27	7	63.20	63.10	-5.8	114,770	-0.01%
2024/07/12	7	64.06	0	0.00	64.00	7	114,184	0.01%
2024/07/11	18	65.68	1	65.50	65.10	17	113,780	0.01%
2024/07/10	3	65.63	2	65.85	65.10	1	113,798	0.00%
2024/07/09	3	66.07	6	65.75	65.20	-3	113,470	0.00%
2024/07/08	22	67.64	8	67.88	67.50	14	112,626	0.01%
2024/07/05	8	73.05	4	72.58	72.30	4	111,216	0.00%
2024/07/04	26	74.25	3	75.00	73.80	23	110,779	0.02%
2024/07/03	4	75.30	7	75.19	74.80	-3	110,428	0.00%
2024/07/02	3	74.10	13	74.28	74.10	-10	109,694	-0.01%
2024/07/01	11	74.63	6	73.58	73.70	5	109,279	0.00%
2024/06/28	1	75.00	7	75.10	74.60	-6	108,377	-0.01%
2024/06/27	1	75.10	12	75.80	75.20	-11	107,922	-0.01%
2024/06/26	2	75.50	4	76.00	75.00	-2	107,423	0.00%
2024/06/25	2	75.50	12	74.88	76.50	-10	106,758	-0.01%
2024/06/24	7	75.34	9	75.54	74.20	-2	105,780	0.00%
2024/06/21	34	76.54	12	78.90	75.90	22	105,449	0.02%
2024/06/20	5	76.50	7	76.56	76.70	-2	103,009	0.00%
2024/06/19	4	75.70	110	76.76	75.00	-106	102,277	-0.10%	大賣/鉅額交易
2024/06/18	6	74.07	8	74.23	74.10	-2	100,961	0.00%
2024/06/17	11	73.88	4	74.20	73.70	7	100,571	0.01%
2024/06/14	109	75.28	13	74.20	75.40	96	99,141	0.10%	大買/
2024/06/13	15	73.45	10	73.96	72.40	5	97,069	0.01%
2024/06/12	24.4	71.17	38	71.07	70.90	-13.7	95,585	-0.01%
2024/06/11	35.8	77.98	12	82.94	74.70	23.8	92,009	0.03%
2024/06/07	34	83.41	20	83.29	82.90	14	87,019	0.02%
2024/06/06	31	83.16	70	83.30	83.70	-39	83,616	-0.05%
2024/06/05	86	80.26	113	79.47	80.40	-27	78,688	-0.03%	大賣/
2024/06/04	22	74.78	25.6	75.56	75.70	-3.6	75,295	0.00%
2024/06/03	11	73.34	28	72.96	75.90	-17	74,088	-0.02%
2024/05/31	90.1	75.70	68	79.60	71.50	22.1	71,518	0.03%
2024/05/30	21	77.80	0	0.00	78.30	21	66,738	0.03%
2024/05/29	9	77.49	1	76.80	77.20	8	66,931	0.01%
2024/05/28	9	79.29	37	79.08	79.50	-28	66,688	-0.04%
2024/05/27	42	77.99	5	76.94	78.30	37	66,564	0.06%
2024/05/24	2	73.00	19	73.22	73.50	-17	66,061	-0.03%
2024/05/23	12	71.77	5	72.10	71.30	7	65,927	0.01%
2024/05/22	36	71.78	15	71.40	72.00	21	66,285	0.03%
2024/05/21	6	70.60	1	71.00	71.40	5	67,030	0.01%
2024/05/20	10	71.60	6	71.77	72.50	4	67,811	0.01%
2024/05/17	22	71.19	57	71.38	71.00	-35	67,821	-0.05%
2024/05/16	68.3	73.40	82.1	72.51	74.10	-13.9	67,308	-0.02%
2024/05/15	64	70.10	20	70.53	71.40	44	62,532	0.07%
2024/05/14	54	69.56	53.2	71.10	71.30	0.8	59,266	0.00%
2024/05/13	23	66.00	27.1	66.47	66.60	-4.1	51,583	-0.01%
2024/05/10	5	59.38	261.1	57.58	60.60	-256.1	47,517	-0.54%	大賣/鉅額交易
2024/05/09	203	55.89	67.3	54.86	55.10	135.7	41,522	0.33%	大買/鉅額交易
2024/05/08	14	52.79	24	53.08	52.20	-10	38,724	-0.03%
2024/05/07	3	52.20	46	52.24	52.50	-43	37,648	-0.11%
2024/05/06	2	49.70	2	50.70	50.60	0	36,577	0.00%
2024/05/03	6	50.57	0	0.00	50.40	6	36,422	0.02%
2024/05/02	22	51.64	16	51.51	51.30	6	35,869	0.02%
2024/04/30	13	51.89	4	52.40	52.20	9	34,907	0.03%
2024/04/29	28	54.43	22	53.70	52.90	6	34,260	0.02%
2024/04/26	26	49.08	130.6	50.58	51.80	-104.6	31,859	-0.33%	大賣/鉅額交易
2024/04/25	2	46.90	2	47.00	47.10	0	28,881	0.00%
2024/04/24	2	45.80	8	46.68	46.70	-6	29,490	-0.02%
2024/04/23	1	45.30	0	0.00	45.85	1	30,084	0.00%
2024/04/22	32	46.76	18	46.90	45.60	14	31,047	0.05%
2024/04/19	1	45.55	9	44.88	45.15	-8	31,099	-0.03%
2024/04/18	1	43.80	8	43.78	43.80	-7	31,794	-0.02%
2024/04/17	0	0.00	37	43.60	43.95	-37	32,544	-0.11%
2024/04/16	7	43.94	1	43.95	43.80	6	35,643	0.02%
2024/04/15	38	45.33	203	44.85	45.20	-165	38,172	-0.43%	大賣/鉅額交易
2024/04/12	0	0.00	15	45.19	45.20	-15	39,648	-0.04%
2024/04/11	20	45.10	23	45.07	45.00	-3	42,860	-0.01%
2024/04/10	8	44.66	3	44.60	44.40	5	47,471	0.01%
2024/04/09	1	45.05	1	45.55	44.95	0	49,252	0.00%
2024/04/08	0	0.00	11	44.80	45.10	-11	51,653	-0.02%
2024/04/03	26	43.86	0	0.00	43.80	26	51,965	0.05%
2024/04/02	5	44.13	2	44.35	44.45	3	52,810	0.01%
2024/04/01	1	44.25	5	44.70	44.30	-4	54,419	-0.01%
2024/03/29	1	44.30	19	44.55	44.40	-18	57,040	-0.03%
2024/03/28	8	44.27	0	0.00	44.10	8	61,145	0.01%
2024/03/27	11	44.20	1	44.50	44.15	10	66,969	0.01%
2024/03/26	18.1	44.80	0	0.00	44.15	18.1	72,282	0.03%
2024/03/25	0	0.00	3	45.70	45.60	-3	74,413	0.00%
2024/03/22	7	45.08	2	45.05	45.15	5	78,776	0.01%
2024/03/21	15	46.02	8	46.12	45.45	7	82,392	0.01%
2024/03/20	5	45.00	3	45.37	44.95	2	82,759	0.00%
2024/03/19	1	45.25	8	45.69	45.30	-7	82,606	-0.01%
2024/03/18	27	45.13	7	45.11	45.15	20	82,626	0.02%
2024/03/15	24.1	45.99	2	46.15	46.50	22.1	82,622	0.03%
2024/03/14	20	47.84	10	48.00	47.75	10	81,884	0.01%
2024/03/13	9	48.78	7	49.26	48.70	2	81,628	0.00%
2024/03/12	4	48.89	4	49.04	48.95	0	81,399	0.00%
2024/03/11	12	48.48	4	48.35	48.60	8	81,293	0.01%
2024/03/08	6	48.33	6	48.12	47.55	0	81,533	0.00%
2024/03/07	5	48.10	3	48.15	48.00	2	81,653	0.00%
2024/03/06	13	48.15	0	0.00	48.00	13	81,835	0.02%
2024/03/05	15	48.67	10	49.30	48.60	5	81,797	0.01%
2024/03/04	12	48.34	8	48.51	48.90	4	81,501	0.00%
2024/03/01	2	49.08	34	49.05	49.15	-32	81,079	-0.04%
2024/02/29	25	49.79	34.2	49.54	49.85	-9.2	80,766	-0.01%
2024/02/27	1	48.75	1	49.05	48.55	0	80,194	0.00%
2024/02/26	31.2	49.03	0	0.00	48.70	31.2	79,816	0.04%
2024/02/23	4	49.71	14	49.45	49.10	-10	79,548	-0.01%
2024/02/22	38	49.53	56	49.79	49.95	-18	79,046	-0.02%
2024/02/21	36.2	48.87	16	49.07	48.35	20.2	77,991	0.03%
2024/02/20	21	47.83	41	48.12	48.15	-20	76,991	-0.03%
2024/02/19	12	46.83	1	46.90	46.90	11	76,623	0.01%
2024/02/16	21	47.19	5	47.26	46.90	16	76,622	0.02%
2024/02/15	4.2	46.24	1	46.65	46.65	3.2	76,927	0.00%
2024/02/05	3	47.40	0	0.00	47.30	3	76,416	0.00%
2024/02/02	23	48.04	5	48.20	47.75	18	76,221	0.02%
2024/02/01	3	48.70	6	49.07	49.15	-3	75,807	0.00%
2024/01/31	8	48.22	7	48.99	47.85	1	75,447	0.00%
2024/01/30	4	48.48	0	0.00	48.50	4	75,144	0.01%
2024/01/29	1	48.80	6	49.01	48.80	-5	75,025	-0.01%
2024/01/26	4	49.01	7	49.26	48.90	-3	74,848	0.00%
2024/01/25	22	49.50	16	49.39	49.25	6	74,575	0.01%
2024/01/24	4	49.64	6	50.28	49.80	-2	74,259	0.00%
2024/01/23	36	49.66	7	50.26	49.45	29	73,968	0.04%
2024/01/22	24	49.15	8	49.63	49.80	16	73,435	0.02%
2024/01/19	1	50.60	10	50.30	50.90	-9	72,698	-0.01%
2024/01/18	9	50.46	17	50.84	51.30	-8	72,119	-0.01%
2024/01/17	23	49.90	3	50.97	49.75	20	71,254	0.03%
2024/01/16	18	51.18	8	50.99	51.10	10	70,167	0.01%
2024/01/15	15	52.72	56	52.31	52.20	-41	69,052	-0.06%
2024/01/12	73	51.60	30	51.28	51.80	43	68,101	0.06%
2024/01/11	5	49.38	4	49.51	49.30	1	66,573	0.00%
2024/01/10	81	49.60	45	49.36	48.80	36	65,947	0.05%
2024/01/09	45.8	51.72	4	52.05	51.70	41.8	62,747	0.07%
2024/01/08	11	57.71	37	57.64	56.50	-26	59,929	-0.04%
2024/01/05	68	57.79	64	58.23	58.00	4	58,241	0.01%
2024/01/04	42	57.53	59.2	57.30	57.30	-17.2	54,924	-0.03%
2024/01/03	27	54.34	45	54.38	54.00	-18	50,539	-0.04%
2024/01/02	23	53.59	60	54.49	53.00	-37	48,572	-0.08%
2023/12/29	9	51.53	4	51.50	51.30	5	46,003	0.01%
2023/12/28	29	52.42	2	52.10	51.90	27	45,551	0.06%
2023/12/27	14	53.28	30	53.32	52.60	-16	44,588	-0.04%
2023/12/26	19	52.50	121	52.64	52.00	-102	43,061	-0.24%	大賣/鉅額交易
2023/12/25	123	53.11	10	52.67	51.80	113	40,417	0.28%	大買/鉅額交易
2023/12/22	50	56.81	33	57.55	57.50	17	36,363	0.05%
2023/12/21	21	51.50	74	54.38	55.40	-53	30,431	-0.17%
2023/12/20	38.1	49.55	61	49.93	50.40	-22.9	25,050	-0.09%
2023/12/19	37	49.24	87	49.18	49.30	-50	22,532	-0.22%
2023/12/18	36	45.90	130	46.94	47.85	-94	18,279	-0.51%	大賣/
2023/12/15	1	44.30	27	44.20	44.25	-26	14,910	-0.17%
2023/12/14	3	42.78	0	0.00	42.75	3	14,410	0.02%
2023/12/13	0	0.00	1	44.10	43.20	-1	14,666	-0.01%
2023/12/12	49	44.77	11	44.75	44.00	38	16,436	0.23%
2023/12/11	8	44.41	1	44.45	44.00	7	16,360	0.04%
2023/12/08	1	44.00	0	0.00	44.00	1	16,264	0.01%
2023/12/06	5	44.15	11	44.47	44.65	-6	16,207	-0.04%
2023/12/05	5	44.84	21	44.49	44.85	-16	16,069	-0.10%
2023/12/04	15	44.75	24	44.99	45.15	-9	15,536	-0.06%
2023/12/01	11	43.11	14	43.08	43.30	-3	14,717	-0.02%
2023/11/30	3	42.27	2	42.35	42.00	1	14,382	0.01%
2023/11/29	1	42.50	4	42.55	42.55	-3	14,303	-0.02%
2023/11/28	1	42.70	11	42.31	42.65	-10	14,280	-0.07%
2023/11/27	0	0.00	8	41.98	42.00	-8	14,187	-0.06%
2023/11/24	20.5	41.46	0	0.00	41.75	20.5	14,230	0.14%
2023/11/22	8	41.75	0	0.00	41.55	8	14,285	0.06%
2023/11/21	5	41.90	5	42.15	41.90	0	14,315	0.00%
2023/11/16	5	41.95	1	42.15	42.15	4	14,689	0.03%
2023/11/15	1	41.50	2	42.00	42.10	-1	14,752	-0.01%
2023/11/14	4.2	41.95	1	43.30	41.50	3.2	15,292	0.02%
2023/11/13	1	41.55	3	41.80	41.45	-2	15,000	-0.01%
2023/11/10	3	41.60	1	41.20	41.30	2	15,307	0.01%
2023/11/09	2	41.93	1	42.05	41.85	1	15,399	0.01%
2023/11/08	7.2	42.13	4	42.35	41.90	3.2	15,698	0.02%
2023/11/07	2	42.15	0	0.00	42.25	2	15,767	0.01%
2023/11/06	5	42.34	2	42.35	42.30	3	15,975	0.02%
2023/11/03	0	0.00	1	43.20	43.25	-1	15,983	-0.01%
2023/11/02	0	0.00	2	42.50	42.65	-2	16,076	-0.01%
2023/11/01	2	42.05	0	0.00	42.10	2	16,408	0.01%
2023/10/31	1	43.40	1	42.30	42.10	0	16,745	0.00%
2023/10/30	7	42.75	7	43.22	43.25	0	16,865	0.00%
2023/10/27	1	42.65	1	42.90	43.00	0	16,907	0.00%
2023/10/26	3	42.05	3	42.50	42.45	0	17,389	0.00%
2023/10/25	1	42.25	4	42.48	42.30	-3	17,925	-0.02%
2023/10/24	0	0.00	1	42.05	42.20	-1	18,272	-0.01%
2023/10/23	0	0.00	1	42.20	41.95	-1	18,667	-0.01%
2023/10/20	3	42.00	0	0.00	42.35	3	18,868	0.02%
2023/10/19	2	42.53	2	42.85	42.70	0	19,136	0.00%
2023/10/18	1	41.95	10	42.05	42.30	-9	19,637	-0.05%
2023/10/16	1	42.00	0	0.00	42.40	1	20,676	0.00%
2023/10/12	23	42.77	3	42.97	43.10	20	21,726	0.09%
2023/10/11	7	43.34	1	42.75	42.55	6	22,300	0.03%
2023/10/06	1	45.05	1	45.20	45.00	0	23,265	0.00%
2023/10/04	0	0.00	1	44.50	44.55	-1	24,984	0.00%
2023/10/03	4	44.25	3	44.50	44.10	1	25,836	0.00%
2023/10/02	5	44.50	31	44.83	44.45	-26	26,366	-0.10%
2023/09/27	30	46.22	11	46.70	45.90	19	30,489	0.06%
2023/09/26	1.2	45.66	3	45.83	45.95	-1.8	33,006	-0.01%
2023/09/25	3	45.67	1	45.80	45.95	2	37,459	0.01%
2023/09/22	1	45.75	2	45.80	45.80	-1	39,241	0.00%
2023/09/21	14	45.46	24	45.89	45.60	-10	39,654	-0.03%
2023/09/20	8	46.53	13	46.77	46.30	-5	39,877	-0.01%
2023/09/19	0	0.00	10	45.95	45.85	-10	39,695	-0.03%
2023/09/18	24	45.40	0	0.00	45.50	24	39,773	0.06%
2023/09/15	4	45.94	34	46.38	46.45	-30	39,977	-0.08%
2023/09/14	8	43.99	29	44.28	44.60	-21	38,125	-0.06%
2023/09/13	0	0.00	8	43.15	43.30	-8	38,034	-0.02%
2023/09/12	10	43.00	2	43.03	43.10	8	38,359	0.02%
2023/09/11	5	42.50	5	42.80	42.50	0	38,623	0.00%
2023/09/08	0	0.00	3	42.92	42.65	-3	38,922	-0.01%
2023/09/06	5	42.85	0	0.00	42.60	5	39,193	0.01%
2023/09/05	1	43.05	3	43.13	43.30	-2	39,357	-0.01%
2023/09/04	6	42.13	17	42.87	42.90	-11	39,782	-0.03%
2023/09/01	3	42.25	4	42.39	42.10	-1	39,716	0.00%
2023/08/31	4	42.53	2	42.25	42.25	2	39,828	0.01%
2023/08/30	11.5	42.57	0	0.00	42.25	11.5	39,936	0.03%
2023/08/29	2	42.60	0	0.00	42.50	2	40,016	0.00%
2023/08/28	3	41.57	3	42.13	42.00	0	40,157	0.00%
2023/08/25	0	0.00	6	42.14	42.05	-6	40,320	-0.01%
2023/08/24	14	42.06	1	42.05	41.95	13	40,373	0.03%
2023/08/23	2	43.18	1	43.75	42.95	1	40,250	0.00%
2023/08/22	12	43.43	0	0.00	43.30	12	40,211	0.03%
2023/08/21	8.2	43.39	13	43.22	43.10	-4.8	40,225	-0.01%
2023/08/18	11	44.66	24	43.98	43.90	-13	40,110	-0.03%
2023/08/17	12	42.20	7	41.86	42.55	5	39,468	0.01%
2023/08/16	18.1	42.38	7	42.08	42.05	11.1	39,345	0.03%
2023/08/15	6	43.55	12	43.60	43.60	-6	39,023	-0.02%
2023/08/14	23	44.20	3	44.20	44.05	20	38,934	0.05%
2023/08/11	2	45.50	0	0.00	45.30	2	38,727	0.01%
2023/08/10	3.5	45.36	11	45.38	45.50	-7.5	38,714	-0.02%
2023/08/09	3	45.95	1	46.20	46.00	2	38,759	0.01%
2023/08/08	11	46.40	1	46.40	46.40	10	38,698	0.03%
2023/08/07	5	46.23	7	45.49	46.40	-2	38,780	-0.01%
2023/08/04	22.5	46.78	15	46.86	47.15	7.5	38,682	0.02%
2023/08/02	1	47.00	4	46.59	46.45	-3	38,518	-0.01%
2023/08/01	4	46.85	0	0.00	46.80	4	38,578	0.01%
2023/07/31	13	46.68	6	46.81	46.50	7	38,652	0.02%
2023/07/28	16	47.84	10	47.94	47.75	6	38,349	0.02%
2023/07/27	3	46.92	3	47.23	46.90	0	38,170	0.00%
2023/07/26	1	46.75	16	46.74	46.90	-15	38,213	-0.04%
2023/07/25	38	45.77	3	45.67	45.60	35	38,023	0.09%
2023/07/24	2	46.13	0	0.00	45.75	2	38,172	0.01%
2023/07/21	8	47.48	6	47.90	47.35	2	38,225	0.01%
2023/07/20	4	48.11	27	47.93	48.40	-23	37,923	-0.06%
2023/07/19	16.1	47.01	6.3	47.01	46.80	9.9	37,424	0.03%
2023/07/18	5	46.03	17	46.66	46.30	-12	37,107	-0.03%
2023/07/17	5	45.12	0	0.00	45.05	5	36,551	0.01%
2023/07/14	13	44.85	5	45.08	44.60	8	36,353	0.02%
2023/07/13	23.3	44.94	6	44.77	44.00	17.3	36,109	0.05%
2023/07/12	36.3	46.62	7	46.82	46.25	29.3	35,144	0.08%
2023/07/11	9	48.79	0	0.00	48.40	9	34,359	0.03%
2023/07/10	18	49.62	6	48.89	48.85	12	33,858	0.04%
2023/07/07	9	50.79	7	50.77	50.60	2	33,170	0.01%
2023/07/06	30	51.02	62	51.23	51.00	-32	32,733	-0.10%
2023/07/05	23.1	52.06	29	52.13	51.70	-5.9	32,089	-0.02%
2023/07/04	53	54.14	25	53.99	54.20	28	29,285	0.10%
2023/07/03	40	68.57	65.2	68.57	69.30	-25.2	26,890	-0.09%
2023/06/30	42	62.40	65	62.36	63.00	-23	22,631	-0.10%
2023/06/29	12.3	60.14	0	0.00	60.10	12.3	20,969	0.06%
2023/06/28	11.3	60.84	4	61.40	60.70	7.3	20,607	0.04%
2023/06/27	4	61.33	2	61.35	61.10	2	20,361	0.01%
2023/06/26	13.3	61.41	0	0.00	61.10	13.3	20,295	0.07%
2023/06/21	21	61.78	1	61.80	61.50	20	20,189	0.10%
2023/06/20	6	63.33	0	0.00	63.20	6	19,866	0.03%
2023/06/19	2	64.00	5	64.02	63.50	-3	19,802	-0.02%
2023/06/16	1	64.70	6	64.52	64.80	-5	19,725	-0.03%
2023/06/15	1	64.00	8	63.99	64.10	-7	19,599	-0.04%
2023/06/14	4	64.35	8	64.26	64.30	-4	19,652	-0.02%
2023/06/13	5	63.06	1	63.20	63.20	4	20,100	0.02%
2023/06/12	3	62.50	7	62.63	63.00	-4	21,149	-0.02%
2023/06/08	3	62.50	8	62.60	62.60	-5	23,461	-0.02%
2023/06/07	1	61.70	1	61.80	61.70	0	26,858	0.00%
2023/06/06	3.9	61.33	3	61.60	61.70	0.9	27,226	0.00%
2023/06/05	0.3	61.30	0	0.00	60.90	0.3	27,587	0.00%
2023/06/02	39	61.48	3	61.90	61.50	36	27,811	0.13%
2023/06/01	2.2	61.11	3	60.50	61.40	-0.8	28,459	0.00%
2023/05/31	5	61.20	0	0.00	60.80	5	29,434	0.02%
2023/05/30	3	61.50	0	0.00	61.30	3	29,898	0.01%
2023/05/29	1	61.90	2	62.20	62.00	-1	30,085	0.00%
2023/05/26	10.3	61.49	10	61.30	61.30	0.3	30,598	0.00%
2023/05/25	2.3	61.60	0	0.00	61.10	2.3	31,159	0.01%
2023/05/24	1	61.90	2	61.85	61.90	-1	31,696	0.00%
2023/05/23	1	61.90	2	61.70	61.70	-1	32,291	0.00%
2023/05/22	10	62.30	12	62.10	62.10	-2	32,291	-0.01%
2023/05/19	1	61.30	0	0.00	61.30	1	32,218	0.00%
2023/05/18	1	61.10	11	61.33	61.30	-10	32,251	-0.03%
2023/05/17	1	61.20	2	61.45	61.20	-1	32,327	0.00%
2023/05/16	6	61.40	0	0.00	60.90	6	32,444	0.02%
2023/05/15	11	61.01	13	61.03	61.20	-2	32,668	-0.01%
2023/05/11	2.3	60.31	2	60.60	60.10	0.3	32,791	0.00%
2023/05/10	14	60.63	12	60.92	61.60	2	32,647	0.01%
2023/05/09	3	60.40	3	60.87	60.30	0	32,509	0.00%
2023/05/08	6.5	60.72	0	0.00	60.50	6.5	32,727	0.02%
2023/05/05	2	61.10	0	0.00	61.20	2	33,125	0.01%
2023/05/04	2	61.00	1	61.20	60.80	1	33,362	0.00%
2023/05/03	12	60.80	0	0.00	60.70	12	33,379	0.04%
2023/05/02	10	61.55	0	0.00	61.90	10	33,340	0.03%
2023/04/28	21	63.01	2	62.90	63.10	19	33,450	0.06%
2023/04/27	8	61.86	2	61.85	61.70	6	33,449	0.02%
2023/04/26	9	62.63	3	62.87	62.40	6	33,449	0.02%
2023/04/25	3	63.87	0	0.00	63.70	3	33,282	0.01%
2023/04/24	2	64.80	4	64.98	64.70	-2	33,348	-0.01%
2023/04/21	3	65.60	11	65.43	64.90	-8	33,497	-0.02%
2023/04/19	2	66.20	0	0.00	66.00	2	33,575	0.01%
2023/04/18	3	66.70	4	67.95	66.40	-1	33,590	0.00%
2023/04/17	0	0.00	4	67.70	67.70	-4	33,504	-0.01%
2023/04/14	0	0.00	38	66.67	66.80	-38	33,500	-0.11%
2023/04/13	4	66.48	10	66.10	66.30	-6	33,627	-0.02%
2023/04/12	3	66.33	4	66.23	66.40	-1	33,872	0.00%
2023/04/11	26	65.80	5	66.06	65.60	21	33,885	0.06%
2023/04/10	1	65.80	1	66.20	65.70	0	34,120	0.00%
2023/04/07	52	65.51	30	65.62	65.60	22	34,136	0.06%
2023/04/06	23	64.43	3	64.63	64.00	20	34,381	0.06%
2023/03/31	0	0.00	6	64.08	64.30	-6	34,969	-0.02%
2023/03/30	10	63.48	1	63.40	63.30	9	37,128	0.02%
2023/03/29	6	63.73	1	63.90	63.50	5	38,375	0.01%
2023/03/28	11	64.47	9	64.51	64.00	2	39,630	0.01%
2023/03/27	16	64.08	9	64.39	64.20	7	41,065	0.02%
2023/03/24	7.4	64.07	3.1	64.24	64.20	4.3	43,592	0.01%
2023/03/23	13	64.39	4	64.15	64.10	9	43,772	0.02%
2023/03/22	2	65.30	9	65.49	65.30	-7	43,827	-0.02%
2023/03/21	11	65.37	4	65.60	65.10	7	44,274	0.02%
2023/03/20	3.1	66.04	5	66.16	65.80	-2	44,251	0.00%
2023/03/17	10	65.18	4	65.38	65.40	6	44,367	0.01%
2023/03/16	22	65.34	35.1	64.90	64.70	-13.1	44,186	-0.03%
2023/03/15	22	67.42	46	67.26	66.50	-24	43,768	-0.05%
2023/03/14	26	67.69	15	67.96	67.50	11	43,133	0.03%
2023/03/13	13	69.08	19	69.15	69.10	-6	42,354	-0.01%
2023/03/10	91.1	68.25	28	69.32	68.70	63.1	41,250	0.15%
2023/03/09	2	67.15	22	66.84	67.00	-20	38,207	-0.05%
2023/03/08	21.2	66.42	3	66.30	66.30	18.2	38,303	0.05%
2023/03/07	6.4	67.30	12	67.00	67.40	-5.6	38,327	-0.01%
2023/03/06	13	67.11	3.2	67.55	67.50	9.8	38,351	0.03%
2023/03/03	72	66.40	143	66.17	67.10	-71	38,223	-0.19%	大賣/
2023/03/02	2	65.55	17	65.47	65.60	-15	37,646	-0.04%
2023/03/01	5.1	63.78	25.1	63.54	63.80	-20	37,249	-0.05%
2023/02/24	24	64.28	4.1	64.74	64.60	19.9	37,154	0.05%
2023/02/23	0.2	64.00	30	64.13	64.30	-29.9	36,786	-0.08%
2023/02/22	5.1	62.96	3	62.93	62.60	2.1	36,541	0.01%
2023/02/21	70	61.89	30	62.09	62.80	40	36,156	0.11%
2023/02/20	0	0.00	7	60.20	60.50	-7	36,047	-0.02%
2023/02/17	7.3	59.78	15	59.79	59.80	-7.8	36,564	-0.02%
2023/02/16	6	60.23	1	60.30	60.30	5	37,101	0.01%
2023/02/15	2.1	60.21	0	0.00	60.00	2.1	38,017	0.01%
2023/02/14	14	59.76	31	60.04	60.70	-17	38,376	-0.04%
2023/02/13	32	59.22	5	58.98	59.00	27	38,820	0.07%
2023/02/10	10	60.76	0	0.00	60.60	10	39,575	0.03%
2023/02/09	2	61.90	3	62.00	61.70	-1	39,863	0.00%
2023/02/08	3	61.70	2	61.90	61.80	1	40,532	0.00%
2023/02/07	0	0.00	1	61.90	61.70	-1	40,938	0.00%
2023/02/06	18	62.38	10	62.12	61.70	8	41,610	0.02%
2023/02/03	37	64.15	35	64.34	63.60	2	41,807	0.00%
2023/02/02	46	63.41	24	63.35	63.50	22	41,682	0.05%
2023/02/01	25	62.53	17	62.83	62.40	8	41,946	0.02%
2023/01/31	0	0.00	12	61.99	62.50	-12	42,304	-0.03%
2023/01/30	18	61.45	3	61.50	61.30	15	42,519	0.04%
2023/01/17	20	61.86	28	61.96	62.00	-8	42,507	-0.02%
2023/01/16	9	61.04	1	61.00	61.10	8	42,923	0.02%
2023/01/13	11	62.01	13	62.23	61.90	-2	42,948	0.00%
2023/01/12	10	62.87	2	62.95	62.00	8	43,652	0.02%
2023/01/11	7	63.47	20	63.93	63.20	-13	43,990	-0.03%
2023/01/10	15	63.36	0	0.00	62.90	15	44,451	0.03%
2023/01/09	22	63.50	8	63.15	63.30	14	45,826	0.03%
2023/01/06	8	63.54	6	63.68	63.60	2	46,392	0.00%
2023/01/05	3	64.03	3	64.17	63.70	0	46,811	0.00%
2023/01/04	9	64.12	0	0.00	63.50	9	47,306	0.02%
2023/01/03	7	64.79	2	65.40	64.60	5	47,512	0.01%
2022/12/30	12	65.70	17	65.71	65.50	-5	47,447	-0.01%
2022/12/29	0	0.00	4	64.38	64.80	-4	47,766	-0.01%
2022/12/28	5	64.08	5	63.94	63.90	0	48,395	0.00%
2022/12/27	14	65.04	7	65.86	65.10	7	48,879	0.01%
2022/12/26	49	65.75	6	66.13	65.00	43	49,611	0.09%
2022/12/23	4.2	67.20	12	66.77	67.30	-7.8	49,849	-0.02%
2022/12/22	33	67.90	50.2	67.69	68.00	-17.2	49,962	-0.03%
2022/12/21	7	65.79	7	65.54	65.70	0	48,536	0.00%
2022/12/20	12	64.79	4	65.08	63.90	8	48,045	0.02%
2022/12/19	10	65.30	16	65.04	64.30	-6	48,056	-0.01%
2022/12/16	37	66.67	28	64.43	65.30	9	47,130	0.02%
2022/12/15	6	62.48	56	62.89	62.80	-50	45,315	-0.11%
2022/12/14	57	62.14	3	61.87	62.00	54	46,068	0.12%
2022/12/13	44	62.78	60.6	63.46	63.20	-16.6	46,340	-0.04%
2022/12/12	8	61.93	2	62.20	61.80	6	46,966	0.01%
2022/12/09	0	0.00	31	61.58	62.80	-31	47,494	-0.07%
2022/12/08	29	60.75	25	61.20	61.00	4	47,928	0.01%
2022/12/07	10	61.12	6	61.20	60.90	4	48,316	0.01%
2022/12/06	32	63.30	23	62.72	61.70	9	48,303	0.02%
2022/12/05	28.1	64.07	8	63.84	63.80	20.1	48,689	0.04%
2022/12/02	11	64.97	5	65.40	64.80	6	49,137	0.01%
2022/12/01	28	65.86	21	66.42	65.40	7	49,641	0.01%
2022/11/30	8	65.08	7	65.66	66.10	1	49,206	0.00%
2022/11/29	8	64.44	16	64.71	65.10	-8	49,503	-0.02%
2022/11/28	20	63.95	8	64.69	63.50	12	50,617	0.02%
2022/11/25	5	65.52	12	65.43	64.90	-7	50,539	-0.01%
2022/11/24	4	63.45	3	63.70	64.60	1	50,633	0.00%
2022/11/23	1	63.00	19	62.55	62.50	-18	50,427	-0.04%
2022/11/22	1	61.80	0	0.00	61.70	1	50,768	0.00%
2022/11/21	8	61.95	1	62.10	61.40	7	50,760	0.01%
2022/11/18	5.3	63.90	1	64.60	63.00	4.3	50,662	0.01%
2022/11/17	5	64.34	1	64.80	64.80	4	50,562	0.01%
2022/11/16	23.2	64.83	29	65.24	64.60	-5.8	50,600	-0.01%
2022/11/15	38	65.63	16	66.08	65.30	22	50,611	0.04%
2022/11/14	5	65.94	6	66.02	66.20	-1	50,242	0.00%
2022/11/11	7	65.21	4	65.70	65.20	3	49,814	0.01%
2022/11/10	6.2	63.98	3	64.53	64.30	3.2	49,247	0.01%
2022/11/09	6	63.85	4	64.10	64.50	2	49,377	0.00%
2022/11/08	3	63.63	14	63.68	63.40	-11	49,893	-0.02%
2022/11/07	1	62.60	2	62.40	62.30	-1	49,150	0.00%
2022/11/04	2	60.80	6	60.40	61.20	-4	48,969	-0.01%
2022/11/03	3	59.53	3	59.57	60.20	0	48,969	0.00%
2022/11/02	7	60.43	5	60.78	59.80	2	49,333	0.00%
2022/11/01	3	59.47	0	0.00	59.10	3	49,288	0.01%
2022/10/31	1	59.90	4	60.65	60.20	-3	49,669	-0.01%
2022/10/28	11	61.10	0	0.00	60.60	11	49,591	0.02%
2022/10/27	2	61.60	11	62.93	63.20	-9	49,294	-0.02%
2022/10/26	8	60.65	7	60.93	61.90	1	49,355	0.00%
2022/10/25	5	62.00	0	0.00	61.50	5	49,192	0.01%
2022/10/24	2	62.90	4	63.28	62.10	-2	49,952	0.00%
2022/10/21	8	61.84	14	61.60	61.00	-6	49,859	-0.01%
2022/10/20	11	60.35	2	59.75	61.80	9	49,937	0.02%
2022/10/19	3	63.17	3	63.20	63.00	0	49,334	0.00%
2022/10/18	1	61.40	21	61.40	61.90	-20	49,242	-0.04%
2022/10/17	27	58.41	18	58.62	60.00	9	49,301	0.02%
2022/10/14	11	60.55	29	61.43	62.80	-18	48,372	-0.04%
2022/10/13	18	61.17	12	60.25	59.30	6	48,140	0.01%
2022/10/12	7.3	61.90	1	61.90	61.60	6.3	48,515	0.01%
2022/10/11	2	63.70	2	64.25	63.70	0	48,132	0.00%
2022/10/07	2	64.70	3	65.33	65.10	-1	48,274	0.00%
2022/10/06	21	63.21	54	64.00	65.00	-33	48,762	-0.07%
2022/10/05	13	65.42	35	64.86	64.70	-22	48,742	-0.05%
2022/10/04	55	63.88	25	64.00	63.80	30	48,954	0.06%
2022/10/03	14	63.40	26	63.11	63.50	-12	48,972	-0.02%
2022/09/30	12	58.50	16	59.53	61.50	-4	49,276	-0.01%
2022/09/29	41.3	61.06	31	60.85	59.90	10.3	49,257	0.02%
2022/09/28	15.1	61.86	4	60.40	60.30	11.1	49,185	0.02%
2022/09/27	2	63.50	34	63.52	63.80	-32	49,868	-0.06%
2022/09/26	26	63.38	12	63.07	61.60	14	50,080	0.03%
2022/09/23	7	67.36	16	67.88	67.40	-9	50,087	-0.02%
2022/09/22	18	66.83	10	66.63	66.50	8	50,980	0.02%
2022/09/21	7	68.57	25	69.04	68.90	-18	52,291	-0.03%
2022/09/20	14	69.06	15	68.89	68.50	-1	53,657	0.00%
2022/09/19	41	69.75	0	0.00	68.00	41	54,545	0.08%
2022/09/16	14	71.36	13	71.80	73.50	1	55,737	0.00%
2022/09/15	23	73.14	28	72.64	72.60	-5	57,078	-0.01%
2022/09/14	11	69.05	19	70.58	71.80	-8	58,063	-0.01%
2022/09/13	8	71.96	19	71.58	71.10	-11	58,936	-0.02%
2022/09/12	12	71.28	30	71.07	71.00	-18	60,447	-0.03%
2022/09/08	30	68.36	10	67.80	67.80	20	60,618	0.03%
2022/09/07	26	69.10	23	69.56	69.60	3	60,925	0.00%
2022/09/06	15	71.17	9	71.18	70.60	6	60,618	0.01%
2022/09/05	15	69.65	28	70.80	70.80	-13	60,842	-0.02%
2022/09/02	42.5	73.46	23	72.18	71.10	19.5	60,915	0.03%
2022/09/01	16.2	77.61	11	76.85	76.80	5.2	59,901	0.01%
2022/08/31	14	77.44	13	78.47	78.90	1	60,664	0.00%
2022/08/30	11	78.59	16	79.07	78.90	-5	61,022	-0.01%
2022/08/29	24	78.64	13	79.31	79.60	11	60,912	0.02%
2022/08/26	4	83.98	19	83.76	83.40	-15	60,860	-0.02%
2022/08/25	2	83.65	11	83.29	83.40	-9	60,824	-0.01%
2022/08/24	2	83.15	2	82.55	82.10	0	61,032	0.00%
2022/08/23	17.2	83.59	7	83.71	83.00	10.2	61,445	0.02%
2022/08/22	19	83.92	14	83.76	83.60	5	61,908	0.01%
2022/08/19	7	86.61	18	86.87	86.40	-11	62,006	-0.02%
2022/08/18	9	86.70	4	86.68	86.50	5	62,392	0.01%
2022/08/17	17	86.46	4	86.88	86.40	13	62,883	0.02%
2022/08/16	18.1	86.49	14.2	86.39	86.00	3.9	63,549	0.01%
2022/08/15	35	89.21	39.2	87.93	87.50	-4.2	65,024	-0.01%
2022/08/12	8	91.13	11	91.04	91.10	-3	64,330	0.00%
2022/08/11	27.4	91.67	18	91.56	91.00	9.4	64,799	0.01%
2022/08/10	32	92.01	24	91.25	91.10	8	64,739	0.01%
2022/08/09	18	92.14	13	93.20	93.30	5	64,922	0.01%
2022/08/08	17	88.72	23	89.66	91.10	-6	65,189	-0.01%
2022/08/05	1	89.80	22	89.81	90.50	-21	64,822	-0.03%
2022/08/04	9	86.70	4	86.58	87.50	5	64,639	0.01%
2022/08/03	61	87.83	46	87.00	87.00	15	64,774	0.02%
2022/08/02	40	87.95	4	87.30	87.50	36	65,237	0.06%
2022/08/01	20.1	89.36	22.1	89.82	90.00	-2	65,706	0.00%
2022/07/29	6	88.83	50	89.27	89.60	-44	66,156	-0.07%
2022/07/28	3	86.80	4	87.33	86.50	-1	66,003	0.00%
2022/07/27	14	87.76	12	87.78	88.20	2	66,676	0.00%
2022/07/26	3	86.70	3	86.60	86.70	0	66,726	0.00%
2022/07/25	28	87.26	11	86.90	86.90	17	67,735	0.03%
2022/07/22	3	89.53	4	89.15	89.50	-1	67,498	0.00%
2022/07/21	14	87.80	33	88.09	88.30	-19	67,386	-0.03%
2022/07/20	4	86.90	2	87.50	86.60	2	67,091	0.00%
2022/07/19	4	87.90	15	87.39	87.80	-11	67,290	-0.02%
2022/07/18	5	86.24	10	85.92	85.60	-5	67,138	-0.01%
2022/07/15	11	86.03	9	85.99	86.00	2	67,442	0.00%
2022/07/14	1	86.70	7.3	86.29	87.50	-6.3	67,226	-0.01%
2022/07/13	6	84.97	31	85.21	83.90	-25	66,766	-0.04%
2022/07/12	18	83.43	5	81.66	82.10	13	66,490	0.02%
2022/07/11	31	87.83	11	87.68	88.20	20	65,798	0.03%
2022/07/08	21	86.29	23	86.61	86.50	-2	65,521	0.00%
2022/07/07	12.3	81.37	15	82.00	83.20	-2.7	64,780	0.00%
2022/07/06	23	81.32	12	81.71	80.30	11	64,637	0.02%
2022/07/05	26	79.49	45.1	81.16	82.10	-19.1	64,396	-0.03%
2022/07/04	6.2	78.40	8	78.09	78.20	-1.8	63,460	0.00%
2022/07/01	28	81.00	38	81.01	77.80	-10	63,137	-0.02%
2022/06/30	15.1	82.81	13	83.11	82.30	2.1	62,173	0.00%
2022/06/29	38	88.27	11	86.47	85.50	27	61,324	0.04%
2022/06/28	17	89.08	48	89.39	91.70	-31	59,592	-0.05%
2022/06/27	48	85.60	17	85.80	86.10	31	57,684	0.05%
2022/06/24	43.2	99.22	22	99.51	98.30	21.2	56,688	0.04%
2022/06/23	29.3	97.57	13	98.19	96.20	16.3	55,115	0.03%
2022/06/22	31.3	104.07	21	104.83	101.00	10.3	54,660	0.02%
2022/06/21	18	109.86	17	111.09	109.50	1	53,484	0.00%
2022/06/20	21	113.07	8	111.19	111.50	13	52,638	0.02%
2022/06/17	11	119.00	7	117.93	119.50	4	51,241	0.01%
2022/06/16	23.4	121.03	17	118.53	117.00	6.4	51,178	0.01%
2022/06/15	4	123.00	2	123.50	122.00	2	51,700	0.00%
2022/06/14	6	121.25	29	121.26	123.50	-23	54,011	-0.04%
2022/06/13	17	121.65	8	121.38	120.50	9	58,139	0.02%
2022/06/10	5.1	125.61	5	126.10	126.00	0.1	62,125	0.00%
2022/06/09	15	126.43	21	126.95	126.50	-6	64,603	-0.01%
2022/06/08	3	129.17	32	129.25	130.00	-29	64,840	-0.04%
2022/06/07	5	126.60	4	127.38	127.00	1	65,936	0.00%
2022/06/06	17	127.79	7	127.71	126.50	10	68,012	0.01%
2022/06/02	7	126.21	13	126.38	126.50	-6	70,608	-0.01%
2022/06/01	2	126.25	7	126.07	126.00	-5	74,008	-0.01%
2022/05/31	17	124.79	4	125.63	124.50	13	78,382	0.02%
2022/05/30	31	127.50	19	127.50	127.00	12	79,315	0.02%
2022/05/27	7	127.07	18	127.36	128.00	-11	79,731	-0.01%
2022/05/26	11	126.36	26	127.50	125.50	-15	80,643	-0.02%
2022/05/25	8	126.63	20	126.30	127.00	-12	81,062	-0.01%
2022/05/24	61	126.30	51	127.45	125.00	10	81,523	0.01%
2022/05/23	11	125.68	17	124.85	127.00	-6	81,311	-0.01%
2022/05/20	28	117.13	8	117.00	117.50	20	80,820	0.02%
2022/05/19	7.2	113.76	3	113.83	115.00	4.2	81,893	0.01%
2022/05/18	12	117.96	2.3	118.00	117.50	9.7	82,686	0.01%
2022/05/17	12.1	117.09	5	116.60	116.50	7.1	82,835	0.01%
2022/05/16	32.1	120.16	50	119.51	119.00	-18	82,318	-0.02%
2022/05/13	14	123.54	7	123.71	123.50	7	81,633	0.01%
2022/05/12	22	122.39	6	122.83	121.00	16	82,357	0.02%
2022/05/11	3	125.17	0	0.00	124.00	3	82,420	0.00%
2022/05/10	16	124.84	6	126.25	127.50	10	82,463	0.01%
2022/05/09	8	127.75	15	127.27	126.00	-7	82,564	-0.01%
2022/05/06	9	128.39	138	127.39	130.50	-129	83,956	-0.15%	大賣/鉅額交易
2022/05/05	18	131.25	4	130.50	130.00	14	84,000	0.02%
2022/05/04	9	130.11	11	130.00	130.00	-2	83,662	0.00%
2022/05/03	3	126.00	3	125.83	126.50	0	83,182	0.00%
2022/04/29	9	124.72	19	125.32	126.00	-10	83,396	-0.01%
2022/04/28	4	121.75	7	121.71	120.50	-3	83,043	0.00%
2022/04/27	6.6	119.86	17	119.68	121.00	-10.4	83,084	-0.01%
2022/04/26	4	121.75	5	121.60	121.00	-1	83,162	0.00%
2022/04/25	11	122.14	14	122.00	121.50	-3	83,168	0.00%
2022/04/22	2.4	125.58	11	125.77	126.50	-8.6	82,614	-0.01%
2022/04/21	113	125.96	9	126.06	125.00	104	82,619	0.13%	大買/鉅額交易
2022/04/20	5	124.00	2	124.00	123.50	3	82,611	0.00%
2022/04/19	1	122.50	14	123.54	123.00	-13	82,899	-0.02%
2022/04/18	9	121.28	0	0.00	121.00	9	83,044	0.01%
2022/04/15	12	122.13	4	123.38	124.00	8	83,260	0.01%
2022/04/14	2	124.75	7	124.00	122.00	-5	83,333	-0.01%
2022/04/13	0	0.00	8	123.50	124.50	-8	83,224	-0.01%
2022/04/12	5.1	120.60	0	0.00	120.00	5.1	83,001	0.01%
2022/04/11	8.2	123.06	6	123.00	121.50	2.2	82,677	0.00%
2022/04/08	4	122.88	11	123.32	124.00	-7	83,699	-0.01%
2022/04/07	8.2	120.60	3	119.83	119.00	5.2	84,236	0.01%
2022/04/06	9	123.50	3	123.50	123.50	6	83,973	0.01%
2022/04/01	16	125.00	8.5	124.88	126.50	7.5	84,317	0.01%
2022/03/31	5	124.00	1	125.00	124.50	4	83,818	0.00%
2022/03/30	10	123.70	9	124.56	124.00	1	83,671	0.00%
2022/03/29	9	124.28	2	125.00	123.50	7	83,578	0.01%
2022/03/28	16	120.53	10	121.10	122.50	6	83,389	0.01%
2022/03/25	61.2	124.48	30	122.37	122.00	31.2	83,417	0.04%
2022/03/24	10.2	129.29	25.5	129.04	128.00	-15.3	82,453	-0.02%
2022/03/23	27	130.67	15	130.77	130.50	12	82,569	0.01%
2022/03/22	18	130.72	16	130.50	129.50	2	82,630	0.00%
2022/03/21	16	129.72	17	131.29	131.50	-1	83,027	0.00%
2022/03/18	48	130.75	31	129.79	130.00	17	83,743	0.02%
2022/03/17	49	129.99	53	130.46	133.00	-4	83,304	0.00%
2022/03/16	43	130.24	25	129.60	127.00	18	81,632	0.02%
2022/03/15	90	133.73	50	131.86	130.00	40	77,870	0.05%
2022/03/14	18	130.42	30	131.28	132.50	-12	75,063	-0.02%
2022/03/11	5	124.40	6	125.92	125.50	-1	74,144	0.00%
2022/03/10	15	127.83	16	127.47	124.00	-1	74,720	0.00%
2022/03/09	31	121.95	32	122.41	125.50	-1	74,426	0.00%
2022/03/08	12	122.12	36	125.13	118.00	-24	75,309	-0.03%
2022/03/07	21	127.69	7	127.14	125.50	14	73,027	0.02%
2022/03/04	19	131.13	43	132.79	133.00	-24	70,755	-0.03%
2022/03/03	14	122.64	16	123.25	125.00	-2	67,329	0.00%
2022/03/02	8	121.31	2.7	120.50	120.50	5.3	67,365	0.01%
2022/03/01	3	118.83	31	120.00	120.50	-28	67,492	-0.04%
2022/02/25	13.5	115.59	21	115.79	115.50	-7.5	66,518	-0.01%
2022/02/24	5.1	113.02	11	114.82	112.50	-6	66,509	-0.01%
2022/02/23	5	116.00	9	115.39	116.00	-4	66,667	-0.01%
2022/02/22	17	114.24	4	113.88	113.50	13	66,784	0.02%
2022/02/21	8	118.94	6	119.58	119.50	2	66,056	0.00%
2022/02/18	78	115.58	46	114.97	116.50	32	65,633	0.05%
2022/02/17	6	111.83	19	112.84	112.00	-13	65,389	-0.02%
2022/02/16	1	112.50	9	113.00	112.50	-8	65,849	-0.01%
2022/02/15	15	111.17	3	111.50	111.00	12	67,216	0.02%
2022/02/14	8	111.94	15	113.53	110.50	-7	69,698	-0.01%
2022/02/11	16	113.00	9	114.17	112.00	7	70,922	0.01%
2022/02/10	5	112.20	6	113.42	114.00	-1	73,391	0.00%
2022/02/09	21	112.45	5	112.50	112.00	16	75,972	0.02%
2022/02/08	66	110.20	73	112.16	112.50	-7	76,404	-0.01%
2022/02/07	3	103.50	4	103.13	108.00	-1	75,977	0.00%
2022/01/26	5	98.22	9	98.96	98.60	-4	77,797	-0.01%
2022/01/25	8	96.74	9	96.31	95.10	-1	78,903	0.00%
2022/01/24	2.1	98.09	7	98.56	99.90	-5	79,863	-0.01%
2022/01/21	11	100.41	1	100.00	99.00	10	81,531	0.01%
2022/01/20	4	103.88	0	0.00	104.00	4	81,873	0.00%
2022/01/19	18	104.28	1	103.00	104.00	17	82,182	0.02%
2022/01/18	0	0.00	1	107.00	106.50	-1	82,578	0.00%
2022/01/17	7	105.14	1	106.00	105.50	6	84,025	0.01%
2022/01/14	10	106.10	4	105.38	107.50	6	85,320	0.01%
2022/01/13	16	106.94	1	109.00	105.00	15	85,258	0.02%
2022/01/12	11	109.27	0	0.00	108.00	11	85,586	0.01%
2022/01/11	5	112.00	7	113.36	112.00	-2	86,061	0.00%
2022/01/10	2	111.25	2	111.00	111.50	0	88,288	0.00%
2022/01/07	6	113.75	4	113.87	113.50	2	88,943	0.00%
2022/01/06	3	114.33	6	114.33	114.50	-3	90,871	0.00%
2022/01/05	8.1	116.38	4	115.63	115.00	4.1	92,607	0.00%
2022/01/04	2	114.75	0	0.00	115.50	2	94,435	0.00%
2022/01/03	27.1	115.57	10	115.75	114.50	17.1	95,492	0.02%
2021/12/30	21	121.19	13	120.50	121.00	8	96,085	0.01%
2021/12/29	2	126.50	2	124.50	124.50	0	96,956	0.00%
2021/12/28	7	125.79	18	125.50	125.00	-11	99,686	-0.01%
2021/12/27	18	123.33	2	123.00	122.50	16	102,126	0.02%
2021/12/24	0	124.00	2	122.75	122.50	-2	104,474	0.00%
2021/12/23	1	123.50	2	125.50	122.50	-1	104,848	0.00%
2021/12/22	5	125.30	6	125.00	124.00	-1	105,445	0.00%
2021/12/21	1	123.00	4	124.25	125.50	-3	106,154	0.00%
2021/12/20	2	121.75	0	0.00	122.00	2	106,601	0.00%
2021/12/17	9	123.44	10	124.00	123.50	-1	107,404	0.00%
2021/12/16	3.1	123.32	6	123.83	122.00	-2.9	107,424	0.00%
2021/12/15	6	121.33	5	122.10	122.50	1	107,772	0.00%
2021/12/14	24	124.19	6	122.50	120.00	18	108,598	0.02%
2021/12/13	21	126.12	8	128.44	127.50	13	107,638	0.01%
2021/12/10	8.1	125.30	8	125.19	124.00	0.1	107,904	0.00%
2021/12/09	2	128.23	3	127.33	128.50	-1	108,286	0.00%
2021/12/08	11	128.41	16	128.81	127.00	-5	108,570	0.00%
2021/12/07	5.1	127.58	6	126.75	126.50	-0.9	108,326	0.00%
2021/12/06	5.2	123.80	10	125.90	125.50	-4.8	107,348	0.00%
2021/12/03	10.1	124.14	7	122.36	121.00	3.1	107,425	0.00%
2021/12/02	21	122.07	19.1	120.47	122.00	2	108,920	0.00%
2021/12/01	7	115.29	9	115.61	115.00	-2	108,146	0.00%
2021/11/30	2	113.25	14	114.25	115.50	-12	109,446	-0.01%
2021/11/29	7	110.50	6	111.42	110.00	1	110,108	0.00%
2021/11/26	22	110.27	3	109.17	108.50	19	111,251	0.02%
2021/11/25	4	114.37	6	114.33	114.50	-2	111,468	0.00%
2021/11/24	3	111.00	3	111.17	111.00	0	111,235	0.00%
2021/11/23	4	111.50	11	112.00	111.00	-7	112,812	-0.01%
2021/11/22	12	110.75	20	110.05	110.50	-8	114,198	-0.01%
2021/11/19	1	108.00	1	107.50	107.50	0	114,975	0.00%
2021/11/18	11	110.05	16	109.59	109.50	-5	117,677	0.00%
2021/11/17	5	108.10	1	108.50	107.50	4	121,270	0.00%
2021/11/16	13	105.85	17	107.15	110.00	-4	123,103	0.00%
2021/11/15	3	107.67	3.1	107.50	105.00	-0.1	127,419	0.00%
2021/11/12	23.1	108.08	4	107.62	106.50	19.1	131,716	0.01%
2021/11/11	31	110.90	172	107.07	106.00	-141	132,977	-0.11%	大賣/鉅額交易
2021/11/10	11	117.68	6.1	117.49	115.00	4.9	135,003	0.00%
2021/11/09	42.7	117.91	29	117.91	116.00	13.7	140,209	0.01%
2021/11/08	195	113.69	88	110.82	118.00	107	142,061	0.08%	大買/鉅額交易
2021/11/05	6	106.58	27	107.63	107.50	-21	139,337	-0.02%
2021/11/04	11	110.27	8	110.13	106.00	3	138,354	0.00%
2021/11/03	57	107.96	68	104.44	108.50	-11	136,510	-0.01%
2021/11/02	59	101.62	74	101.01	101.50	-15	134,128	-0.01%
2021/11/01	53	98.56	57	99.43	98.00	-4	132,545	0.00%
2021/10/29	55	96.83	29	93.36	96.50	26	131,175	0.02%
2021/10/28	13	91.78	9	91.79	90.60	4	129,241	0.00%
2021/10/27	1	89.10	5	89.08	89.30	-4	128,450	0.00%
2021/10/26	34	90.51	21	90.00	90.40	13	128,539	0.01%
2021/10/25	3	87.00	19	87.98	89.50	-16	128,190	-0.01%
2021/10/22	14	86.16	6.5	85.12	85.10	7.5	134,285	0.01%
2021/10/21	3	89.40	10	89.90	89.30	-7	138,034	-0.01%
2021/10/20	10	88.99	17.5	90.47	88.30	-7.5	141,419	-0.01%
2021/10/19	20	89.82	19	88.90	88.00	1	147,572	0.00%
2021/10/18	27	86.15	52	87.33	89.00	-25	153,817	-0.02%
2021/10/15	7	92.76	7	92.61	92.30	0	158,915	0.00%
2021/10/14	30	90.50	33	90.08	92.40	-3	165,462	0.00%
2021/10/13	21	89.84	16	90.49	88.50	5	169,792	0.00%
2021/10/12	14	90.54	9	89.80	87.40	5	178,274	0.00%
2021/10/08	13	97.31	5	97.28	96.80	8	182,954	0.00%
2021/10/07	29.1	98.64	11	96.97	98.50	18.1	193,894	0.01%
2021/10/06	33	95.06	40	93.79	92.50	-7	200,591	0.00%
2021/10/05	74	96.65	61	95.75	98.20	13	207,184	0.01%
2021/10/04	33	102.59	5.2	101.17	97.20	27.8	213,430	0.01%
2021/10/01	25	110.74	39	109.56	108.00	-14	221,206	-0.01%
2021/09/30	9	118.05	9	118.89	119.50	0	228,637	0.00%
2021/09/29	7	117.29	10	117.30	116.50	-3	234,860	0.00%
2021/09/28	15	120.30	0	0.00	119.00	15	235,128	0.01%
2021/09/27	9	127.94	14	126.86	124.50	-5	235,404	0.00%
2021/09/24	5	125.50	19	125.92	126.50	-14	235,906	-0.01%
2021/09/23	1	121.00	5	122.10	121.50	-4	235,844	0.00%
2021/09/22	8	120.50	5	119.50	119.50	3	236,684	0.00%
2021/09/17	22	121.43	14.5	122.52	123.00	7.5	237,068	0.00%
2021/09/16	3.5	118.79	0	0.00	118.00	3.5	236,470	0.00%
2021/09/15	2	115.50	3	117.33	121.50	-1	236,838	0.00%
2021/09/14	12	119.96	12	123.21	117.50	0	237,316	0.00%
2021/09/13	12	126.96	13	126.50	124.50	-1	237,488	0.00%
2021/09/10	43	121.86	29	123.07	125.50	14	246,873	0.01%
2021/09/09	10	121.30	13	120.31	121.50	-3	257,351	0.00%
2021/09/08	12	119.96	16.1	121.96	122.00	-4.1	263,381	0.00%
2021/09/07	12	119.50	32.6	119.47	120.50	-20.6	272,442	-0.01%
2021/09/06	11.6	115.28	9	116.17	113.00	2.6	276,298	0.00%
2021/09/03	55.6	123.28	5	123.10	120.50	50.6	281,059	0.02%
2021/09/02	36	124.14	39	125.08	126.00	-3	284,216	0.00%
2021/09/01	37.3	128.06	6	128.50	125.00	31.3	287,620	0.01%
2021/08/31	15	134.07	29.1	132.88	133.50	-14.1	289,436	0.00%
2021/08/30	30	137.60	19.3	138.14	136.00	10.7	296,177	0.00%
2021/08/27	29.1	137.31	9	138.78	137.00	20.1	301,757	0.01%
2021/08/26	27.2	135.85	14.3	138.72	140.00	12.9	307,355	0.00%
2021/08/25	27	135.19	42	136.33	138.50	-15	313,162	0.00%
2021/08/24	89	139.25	41.1	139.78	134.50	47.9	317,742	0.02%
2021/08/23	76	138.37	89.1	140.25	139.50	-13.1	322,119	0.00%
2021/08/20	25.1	128.12	28	129.05	130.50	-3	325,644	0.00%
2021/08/19	47.2	132.10	25	130.86	126.50	22.2	335,133	0.01%
2021/08/18	13	127.54	47	130.53	136.50	-34	341,307	-0.01%
2021/08/17	63	127.77	43	127.94	124.50	20	345,747	0.01%
2021/08/16	56	131.70	33	131.45	126.00	23	353,207	0.01%
2021/08/13	38	135.45	29	137.43	133.00	9	356,926	0.00%
2021/08/12	27.2	126.60	44	126.01	133.50	-16.8	361,288	0.00%
2021/08/11	5	125.00	0	0.00	125.00	5	362,298	0.00%
2021/08/09	5	135.00	25	135.30	132.50	-20	375,355	-0.01%
2021/08/06	0	0.00	12.1	133.65	131.00	-12.1	385,819	0.00%
2021/08/05	20	128.13	25	125.50	125.50	-5	394,945	0.00%
2021/08/04	16.1	129.02	1	131.00	129.00	15.1	400,626	0.00%
2021/08/03	10	121.25	5	127.00	126.00	5	409,286	0.00%
2021/08/02	15	114.33	1	121.00	120.00	14	416,150	0.00%
2021/07/30	7	125.43	15	133.03	117.00	-8	423,521	0.00%
2021/07/29	1	120.00	7.2	124.97	129.50	-6.2	430,617	0.00%
2021/07/28	79	117.42	73	117.10	118.00	6	438,242	0.00%
2021/07/27	44.5	126.65	14.6	126.82	122.50	29.9	443,452	0.01%
2021/07/26	40.1	142.14	24	140.96	136.00	16.1	443,188	0.00%
2021/07/23	81	141.40	83.1	143.54	145.50	-2.1	444,634	0.00%
2021/07/22	86.3	143.39	71.1	141.43	140.50	15.2	444,272	0.00%
2021/07/21	125.6	168.85	238	158.86	153.50	-112.4	443,347	-0.03%	大買/大賣/鉅額交易
2021/07/20	74.4	177.12	92.2	173.71	170.50	-17.8	438,485	0.00%
2021/07/19	49.1	190.73	52.1	193.22	188.00	-3	437,498	0.00%
2021/07/16	117	191.59	106.2	188.55	188.00	10.8	431,890	0.00%	大買/大賣/
2021/07/15	32.9	171.50	34.3	173.72	179.00	-1.4	421,928	0.00%
2021/07/14	117.2	168.72	98.5	166.89	163.00	18.7	415,579	0.00%	大買/
2021/07/13	78.1	188.05	80	189.70	176.00	-1.9	404,074	0.00%
2021/07/12	132.5	203.95	100	202.88	195.50	32.5	395,926	0.01%	大買/
2021/07/09	179.5	206.31	64	206.70	195.50	115.5	387,845	0.03%	大買/鉅額交易
2021/07/08	82.2	211.14	140.4	215.74	216.50	-58.2	379,248	-0.02%	大賣/
2021/07/07	159	211.88	94	215.73	210.00	65	368,918	0.02%	大買/
2021/07/06	27	212.78	54	212.73	216.50	-27	359,596	-0.01%
2021/07/05	58	194.09	21	190.86	197.00	37	353,712	0.01%
2021/07/02	18.1	192.03	7	189.43	191.00	11.1	356,844	0.00%
2021/07/01	21	191.62	13	198.62	196.00	8	356,879	0.00%
2021/06/30	18	169.64	26	181.54	182.50	-8	356,519	0.00%
2021/06/29	32	168.75	4	165.75	166.00	28	356,354	0.01%
2021/06/28	22	162.25	19.1	159.66	166.00	2.9	356,036	0.00%
2021/06/25	24	151.40	25	151.98	151.00	-1	355,308	0.00%
2021/06/24	9	140.39	11	147.68	149.00	-2	355,062	0.00%
2021/06/23	14	143.43	137	139.75	139.50	-123	354,532	-0.03%	大賣/鉅額交易
2021/06/22	14	158.61	19	162.00	154.50	-5	353,074	0.00%
2021/06/21	84	156.33	73.6	158.06	158.50	10.4	352,224	0.00%
2021/06/18	86.6	145.94	103	146.33	149.50	-16.5	343,265	0.00%	大賣/
2021/06/17	66.5	130.88	41	131.67	140.50	25.5	335,123	0.01%
2021/06/16	68.5	132.86	52	133.26	130.00	16.5	333,803	0.00%
2021/06/15	69	120.25	100	121.93	127.50	-31	325,696	-0.01%
2021/06/11	64	115.13	61	115.64	116.00	3	322,158	0.00%
2021/06/09	71	113.35	84	115.46	113.00	-13	317,997	0.00%
2021/06/08	17	111.21	32	111.83	114.50	-15	317,367	0.00%
2021/06/07	75.3	110.20	128	110.85	107.00	-52.7	316,138	-0.02%	大賣/
2021/06/04	46	115.97	53	116.33	115.50	-7	310,473	0.00%
2021/06/03	244	115.41	162	114.27	112.50	82	305,815	0.03%	大買/大賣/
2021/06/02	102	114.26	158	114.57	111.00	-56	300,491	-0.02%	大買/大賣/
2021/06/01	160	106.12	92	106.84	112.50	68	294,111	0.02%	大買/
2021/05/31	145	105.87	116	108.69	102.50	29	289,013	0.01%	大買/大賣/
2021/05/28	58	107.58	51	108.15	108.00	7	284,171	0.00%
2021/05/27	145	100.78	345.3	103.24	103.00	-200.3	282,340	-0.07%	大買/大賣/鉅額交易
2021/05/26	76	93.06	96.5	94.44	98.80	-20.5	273,176	-0.01%
2021/05/25	49	87.91	46	89.75	91.00	3	264,602	0.00%
2021/05/24	136	94.78	185	96.05	93.10	-49	258,762	-0.02%	大買/大賣/
2021/05/21	201	90.30	144	89.01	91.80	57	254,732	0.02%	大買/大賣/
2021/05/20	230	81.74	264	82.88	83.50	-34	249,501	-0.01%	大買/大賣/
2021/05/19	135	78.41	64	79.62	80.50	71	240,679	0.03%	大買/
2021/05/18	34	71.37	64	72.12	73.20	-30	240,357	-0.01%
2021/05/17	82	69.13	142	68.49	66.60	-60	239,398	-0.03%	大賣/
2021/05/14	144	73.98	65	73.75	74.00	79	231,834	0.03%	大買/
2021/05/13	277	81.38	154	80.89	79.20	123	223,617	0.06%	大買/大賣/鉅額交易
2021/05/12	119.5	94.72	92	91.45	87.90	27.5	219,837	0.01%	大買/
2021/05/11	164	100.12	399	101.12	97.60	-235	217,333	-0.11%	大買/大賣/鉅額交易
2021/05/10	285	99.77	148	98.26	100.50	137	211,021	0.06%	大買/大賣/鉅額交易
2021/05/07	34	87.19	73	87.58	91.50	-39	205,669	-0.02%
2021/05/06	176	87.49	149	84.81	84.30	27	199,980	0.01%	大買/大賣/
2021/05/05	74	82.59	117.9	83.97	87.00	-43.9	194,188	-0.02%	大賣/
2021/05/04	133	84.33	89	83.95	80.00	44	188,143	0.02%	大買/
2021/05/03	55	86.23	34	87.20	87.70	21	178,164	0.01%
2021/04/29	184	75.58	182.2	75.67	79.80	1.8	176,200	0.00%	大買/大賣/
2021/04/28	103	74.97	31	75.38	75.00	72	175,065	0.04%	大買/
2021/04/27	99	69.51	94	70.86	72.00	5	173,347	0.00%
2021/04/26	29	65.87	91.1	64.31	66.40	-62.1	173,132	-0.04%
2021/04/23	158	59.21	81	60.49	60.40	77	171,013	0.05%	大買/
2021/04/21	10	62.00	18	62.66	62.70	-8	164,016	0.00%
2021/04/20	2	53.90	16	55.24	57.00	-14	164,103	-0.01%
2021/04/19	0	0.00	15	55.53	55.00	-15	164,405	-0.01%
2021/04/15	17	45.60	0	0.00	46.70	17	164,510	0.01%
2021/04/14	10	44.75	4	45.65	45.50	6	164,583	0.00%
2021/04/13	25	46.50	3	46.00	44.80	22	164,633	0.01%
2021/04/12	0	0.00	1.1	46.14	46.10	-1.1	164,629	0.00%
2021/04/09	10	41.60	250	41.69	42.75	-240	165,508	-0.15%	大賣/鉅額交易
2021/04/08	68	46.44	147	46.19	46.20	-79	166,041	-0.05%	大賣/
2021/04/07	105	45.00	8	45.68	46.35	97	163,315	0.06%	大買/
2021/04/06	93	41.42	24	42.63	44.15	69	167,064	0.04%
2021/04/01	51	39.65	22	39.23	40.15	29	166,929	0.02%
2021/03/31	34	36.86	21	37.28	37.70	13	168,610	0.01%
2021/03/30	60	34.94	6	35.33	35.40	54	170,852	0.03%
2021/03/29	141	35.24	16	35.42	35.25	125	173,799	0.07%	大買/鉅額交易
2021/03/26	45.1	33.02	13	33.67	34.00	32.1	177,613	0.02%
2021/03/25	7	33.64	110	33.60	32.50	-103	180,526	-0.06%	大賣/鉅額交易
2021/03/24	28	33.17	19	33.46	33.80	9	183,190	0.00%
2021/03/23	24	34.85	69	33.91	33.50	-45	183,605	-0.02%
2021/03/22	9	35.73	16	35.77	35.85	-7	183,839	0.00%
2021/03/19	307	32.38	81	32.59	32.60	226	183,461	0.12%	大買/鉅額交易
2021/03/18	13	31.60	339	31.58	31.90	-326	179,519	-0.18%	大賣/鉅額交易
2021/03/17	71	30.75	57	30.96	31.30	14	178,101	0.01%
2021/03/16	31	30.45	11.5	30.39	30.05	19.5	175,723	0.01%
2021/03/15	65	30.70	33	30.51	31.30	32	173,929	0.02%
2021/03/12	237	29.72	126	28.85	29.15	111	171,598	0.06%	大買/大賣/鉅額交易
2021/03/11	121	28.71	53	28.66	28.10	68	167,339	0.04%	大買/
2021/03/10	62	27.74	37	27.92	28.00	25	164,597	0.02%
2021/03/09	15	26.93	72	27.40	27.60	-57	162,088	-0.04%
2021/03/08	125	26.89	98	27.25	26.80	27	160,756	0.02%	大買/
2021/03/05	48	26.33	23	26.47	26.05	25	159,337	0.02%
2021/03/04	1	26.95	1	26.70	26.60	0	158,383	0.00%
2021/03/03	89	27.31	34	27.43	27.60	55	157,418	0.03%
2021/03/02	35	29.29	58	28.00	27.10	-23	155,628	-0.01%
2021/02/26	51	28.31	97	28.47	29.00	-46	151,002	-0.03%
2021/02/25	75	28.56	131	28.63	28.50	-56	148,592	-0.04%	大賣/
2021/02/24	114	28.10	211	29.04	27.90	-97	146,173	-0.07%	大買/大賣/
2021/02/23	243	28.49	133	28.65	28.25	110	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	22	28.04	66	28.08	28.15	-44	136,924	-0.03%
2021/02/19	14	25.33	12	25.34	25.60	2	134,800	0.00%
2021/02/18	55	24.60	150	25.29	25.55	-95	132,533	-0.07%	大賣/
2021/02/17	103	22.56	128	22.31	23.65	-25	127,312	-0.02%	大買/大賣/
2021/02/05	26	21.66	3	21.90	21.50	23	124,684	0.02%
2021/02/04	10	21.93	7	21.95	21.95	3	124,262	0.00%
2021/02/03	48	21.51	30	21.49	21.60	18	123,587	0.01%
2021/02/02	25	20.39	32	20.40	20.95	-7	119,774	-0.01%
2021/02/01	14	19.64	12	19.38	19.05	2	118,145	0.00%
2021/01/29	66	20.31	30	20.15	19.75	36	116,569	0.03%
2021/01/28	11	21.00	66	20.52	20.70	-55	115,488	-0.05%
2021/01/27	28	21.25	2	20.83	20.80	26	114,260	0.02%
2021/01/26	11	22.00	6	22.02	21.60	5	112,583	0.00%
2021/01/25	37	23.40	25	23.39	23.00	12	110,642	0.01%
2021/01/22	16	22.12	44	21.93	22.60	-28	108,188	-0.03%
2021/01/21	63	21.11	31	21.49	20.85	32	105,576	0.03%
2021/01/20	39	20.84	13	20.44	20.20	26	101,734	0.03%
2021/01/19	177	23.49	16	22.68	21.85	161	97,764	0.16%	大買/鉅額交易
2021/01/13	1	24.45	83	24.78	24.00	-82	91,662	-0.09%
2021/01/12	10	25.70	2	25.70	25.70	8	90,925	0.01%
2021/01/11	5	28.20	55	28.06	28.55	-50	90,036	-0.06%
2021/01/07	10.1	25.95	5	26.48	25.95	5.1	88,545	0.01%
2021/01/06	0	0.00	18	30.09	28.80	-18	87,849	-0.02%
2021/01/05	0	0.00	23	31.17	32.00	-23	87,095	-0.03%
2021/01/04	6	31.30	31	31.88	32.15	-25	86,404	-0.03%
2020/12/31	27.3	28.38	5	28.42	29.25	22.3	84,864	0.03%
2020/12/30	60.1	26.78	116	27.83	27.50	-55.9	83,413	-0.07%	大賣/
2020/12/29	55	27.54	167	27.45	27.90	-112	81,779	-0.14%	大賣/鉅額交易
2020/12/28	0	0.00	4	25.40	25.40	-4	76,844	-0.01%
2020/12/25	198	23.08	26.3	22.86	23.10	171.7	75,571	0.23%	大買/鉅額交易
2020/12/24	49	20.21	37	20.55	21.00	12	72,724	0.02%
2020/12/23	131	18.67	79	18.73	20.40	52	69,285	0.08%	大買/
2020/12/22	79	18.83	253	18.90	18.55	-174	65,900	-0.26%	大賣/鉅額交易
2020/12/21	110	17.97	112	18.53	18.95	-2	61,267	0.00%	大買/大賣/
2020/12/18	29	16.47	15.9	16.99	17.25	13.1	57,813	0.02%
2020/12/17	32	15.70	24	15.75	15.70	8	54,615	0.01%
2020/12/16	39	15.71	76	15.77	15.85	-37	53,429	-0.07%
2020/12/15	58	15.63	52	15.82	15.55	6	51,443	0.01%
2020/12/14	16	14.24	25	14.62	15.05	-9	47,680	-0.02%
2020/12/11	101	13.91	10	14.05	13.70	91	45,914	0.20%	大買/
2020/12/10	62	14.54	50	14.40	14.35	12	44,395	0.03%
2020/12/09	48	14.40	63	14.12	14.40	-15	43,318	-0.03%
2020/12/08	58	13.93	18	13.91	14.05	40	41,790	0.10%
2020/12/07	3	12.85	1	12.95	12.85	2	39,863	0.01%
2020/12/04	10	12.75	5	12.75	12.85	5	39,614	0.01%
2020/12/03	20.4	12.79	5	13.00	12.75	15.4	39,836	0.04%
2020/12/02	3	13.02	2	13.00	12.90	1	39,983	0.00%
2020/12/01	6	13.03	17	13.15	13.05	-11	39,773	-0.03%
2020/11/30	22	13.50	8	13.43	13.25	14	39,186	0.04%
2020/11/27	6	13.50	2	13.55	13.60	4	38,799	0.01%
2020/11/26	48	13.57	15	13.77	13.55	33	39,024	0.08%
2020/11/25	18	13.56	21	13.38	13.60	-3	37,940	-0.01%
2020/11/24	7	13.12	31	13.06	13.05	-24	36,503	-0.07%
2020/11/23	29	12.96	8	13.00	13.00	21	36,077	0.06%
2020/11/20	3	12.68	6	12.78	12.80	-3	36,061	-0.01%
2020/11/19	7	12.78	2	12.75	12.75	5	35,891	0.01%
2020/11/18	3	13.00	10.1	12.95	13.00	-7.1	35,285	-0.02%
2020/11/17	6	12.52	0	0.00	12.50	6	34,088	0.02%
2020/11/16	1	12.55	0	0.00	12.50	1	33,507	0.00%
2020/11/13	40	12.55	0	0.00	12.50	40	32,987	0.12%
2020/11/12	9	12.75	0	0.00	12.35	9	32,192	0.03%
2020/11/11	60	12.73	72	13.48	13.55	-12	31,069	-0.04%
2020/11/10	24	13.69	2	13.00	13.60	22	29,680	0.07%
2020/11/09	2	13.95	19	13.96	14.10	-17	27,977	-0.06%
2020/11/06	43	12.53	8	12.46	12.90	35	26,436	0.13%
2020/11/05	7	12.20	67	12.27	12.25	-60	25,773	-0.23%
2020/11/04	57	11.94	8	12.28	12.50	49	25,082	0.20%
2020/11/03	2	11.75	0	0.00	11.75	2	24,036	0.01%
2020/10/30	2	11.90	2	11.70	11.50	0	23,097	0.00%
2020/10/29	2	11.03	0	0.00	11.60	2	22,271	0.01%
2020/10/28	4	11.64	0	0.00	11.45	4	21,599	0.02%
2020/10/27	30	11.63	0	0.00	12.00	30	20,898	0.14%
2020/10/26	24	11.91	3	12.10	12.10	21	19,703	0.11%
2020/10/23	30	10.70	3	10.65	11.00	27	17,875	0.15%
2020/10/22	0	0.00	30	10.35	10.45	-30	17,349	-0.17%
2020/10/15	0	0.00	2	10.40	10.40	-2	16,513	-0.01%
2020/10/06	0	0.00	100	9.98	10.15	-100	15,419	-0.65%
2020/10/05	30	10.05	2	10.05	10.15	28	15,248	0.18%
2020/09/25	0	0.00	0.3	9.67	9.75	-0.3	14,620	0.00%
2020/09/24	0	0.00	27	9.06	9.01	-27	14,303	-0.19%
2020/09/22	2	10.00	0	0.00	9.97	2	13,868	0.01%
2020/09/16	0	0.00	35	9.81	9.81	-35	13,283	-0.26%
2020/09/15	3	10.15	20	10.10	10.20	-17	12,987	-0.13%
2020/09/14	136	10.33	0	0.00	10.10	136	12,854	1.06%	大買/鉅額交易
2020/09/11	0	0.00	30	10.90	10.20	-30	12,460	-0.24%
2020/09/09	1	11.10	0	0.00	11.30	1	11,470	0.01%
2020/09/08	0	0.00	50	11.80	11.25	-50	11,174	-0.45%
2020/09/07	4	11.86	2	11.90	11.95	2	10,524	0.02%
2020/09/04	0	0.00	3	11.05	11.50	-3	9,850	-0.03%
2020/09/03	25	11.05	3	11.05	11.05	22	9,363	0.23%
2020/09/01	4	10.50	4	10.59	10.60	0	8,377	0.00%
2020/08/31	0	0.00	1	10.10	10.10	-1	7,563	-0.01%
2020/08/27	2	9.32	1	9.20	9.36	1	6,942	0.01%
2020/08/26	0	0.00	2	9.60	9.61	-2	6,374	-0.03%
2020/08/25	0	0.00	402	8.62	8.74	-402	5,435	-7.40%	大賣/鉅額交易
2020/08/18	0	0.00	2	8.34	8.43	-2	4,353	-0.05%
2020/08/17	2	8.60	102	8.49	8.62	-100	4,208	-2.38%	大賣/
2020/08/13	3	7.97	12	7.84	7.89	-9	3,491	-0.26%
2020/08/12	51	7.32	0	0.00	7.69	51	3,270	1.56%
2020/08/11	50	7.49	4	7.81	7.81	46	2,909	1.58%
2020/06/16	0	0.00	1	6.58	6.59	-1	3,225	-0.03%
2020/06/10	4	6.85	0	0.00	6.84	4	3,357	0.12%
2020/05/12	0	0.00	1	6.34	6.31	-1	3,173	-0.03%
2020/05/06	150	6.36	0	0.00	6.36	150	3,106	4.83%	大買/鉅額交易
2020/04/28	0	0.00	1	5.92	6.25	-1	2,604	-0.04%
2020/04/21	0.4	5.40	0	0.00	5.40	0.4	2,429	0.01%
2020/04/17	0.3	5.40	0	0.00	5.41	0.3	2,346	0.01%
2020/04/10	1	5.46	0	0.00	5.50	1	2,095	0.05%
2020/03/17	0	0.00	2	5.02	4.95	-2	1,673	-0.12%
2019/11/08	0	0.00	2	7.55	7.54	-2	1,223	-0.16%
2019/10/29	0	0.00	0.3	7.64	7.64	-0.3	1,325	-0.03%
2019/10/24	1	7.76	0	0.00	7.73	1	1,377	0.07%
2019/10/17	3	7.69	0	0.00	7.63	3	1,805	0.17%
2019/10/14	100	7.60	0	0.00	7.60	100	2,088	4.79%
2019/10/09	216	7.55	0	0.00	7.48	216	2,077	10.40%	大買/鉅額交易
2019/10/08	35.1	7.55	0	0.00	7.55	35.1	2,078	1.69%
2019/09/27	0	0.00	463	7.80	7.80	-463	2,346	-19.73%	大賣/鉅額交易
2019/07/23	347	9.00	184	9.16	8.98	163	2,286	7.13%	大買/大賣/鉅額交易
2019/06/25	0	0.00	0.4	8.11	8.15	-0.4	1,554	-0.02%
2019/06/12	0	0.00	23	8.00	7.99	-23	1,592	-1.44%
2019/06/06	0.1	7.96	0	0.00	7.97	0.1	1,620	0.01%
2019/05/06	0	0.00	1	8.84	8.74	-1	1,741	-0.06%
2019/05/03	0	0.00	50	8.91	8.90	-50	1,735	-2.88%
2019/05/02	1	8.90	0	0.00	8.87	1	1,722	0.06%
2019/04/30	0.2	8.72	0	0.00	8.77	0.2	1,718	0.01%
2019/04/08	0	0.00	2	8.70	8.70	-2	1,657	-0.12%
2019/03/07	0	0.00	1	9.02	8.99	-1	2,225	-0.04%
2019/03/06	0	0.00	5	9.09	9.10	-5	2,280	-0.22%
2019/03/05	0	0.00	5	9.20	9.15	-5	2,346	-0.21%
2019/02/27	1	9.21	2	9.19	9.23	-1	2,427	-0.04%
2019/02/26	2	9.24	0	0.00	9.19	2	2,388	0.08%
2019/02/25	0	0.00	10	9.03	9.12	-10	2,357	-0.42%
2019/01/08	0	0.00	0.2	8.75	8.80	-0.2	3,044	-0.01%
2018/12/12	20	8.92	0	0.00	8.93	20	2,917	0.69%
2018/10/30	50	8.17	1	8.30	8.30	49	2,581	1.90%
2018/10/29	50	8.15	0	0.00	8.09	50	2,535	1.97%
2018/10/22	50	8.94	0	0.00	8.90	50	2,451	2.04%
2018/10/15	0	0.00	4.7	7.54	7.56	-4.7	2,216	-0.21%
2018/10/09	100	8.45	0	0.00	8.38	100	2,086	4.79%
2018/10/02	0	0.00	20	8.63	8.62	-20	2,084	-0.96%
2018/10/01	100	8.73	0	0.00	8.71	100	2,120	4.72%
2018/08/13	1	8.70	0	0.00	8.62	1	3,732	0.03%
2018/08/06	2	9.28	2	9.31	9.27	0	4,153	0.00%
2018/06/25	1	9.40	0	0.00	9.33	1	4,410	0.02%
2018/06/12	0	0.00	5	9.68	9.88	-5	4,309	-0.12%
2018/06/11	0	0.00	2.8	9.54	9.61	-2.8	4,184	-0.07%
2018/05/14	5	9.53	5	9.75	9.61	0	5,161	0.00%
2018/05/10	0.4	10.30	0	0.00	10.35	0.4	4,924	0.01%
2018/05/07	1	10.60	1	10.40	10.40	0	4,948	0.00%
2018/04/20	0	0.00	22	10.35	10.35	-22	5,191	-0.42%
2018/03/20	22	10.95	0	0.00	10.90	22	7,639	0.29%
2018/03/12	0	0.00	20	11.30	11.20	-20	7,844	-0.25%
2018/03/02	0	0.00	20	11.10	11.05	-20	8,747	-0.23%
2018/03/01	0	0.00	62	10.53	11.30	-62	8,897	-0.70%
2018/02/27	0	0.00	150	10.58	10.40	-150	8,617	-1.74%	大賣/鉅額交易
2018/02/26	0	0.00	10	10.20	10.15	-10	8,471	-0.12%
2018/02/23	10	10.15	0	0.00	10.15	10	8,441	0.12%
2018/02/12	20	9.91	0	0.00	9.82	20	8,456	0.24%
2018/02/09	4	9.71	0	0.00	9.80	4	8,411	0.05%
2018/02/08	213	10.22	0	0.00	10.20	213	8,147	2.61%	大買/鉅額交易
2018/01/10	11	12.00	0	0.00	12.00	11	8,512	0.13%
2018/01/09	1	12.15	0	0.00	12.20	1	8,468	0.01%
2018/01/05	0	0.00	6	12.38	12.30	-6	8,333	-0.07%
2018/01/04	2	12.15	0	0.00	12.15	2	8,213	0.02%
2018/01/03	3	12.33	0	0.00	12.15	3	8,162	0.04%
2018/01/02	3	12.33	113	12.06	12.40	-110	8,047	-1.37%	大賣/鉅額交易