陽明 (2609)-凱基-天母券商分點個股進出

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
74.1
漲跌
▲0.4
漲幅
+0.54%
成交量
52,290張
產業
上市航運類股
3494人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

陽明 (2609)籌碼相關－凱基-天母券商分點個股進出

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

凱基-天母券商分點個股進出
凱基-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	10	74.32	7	73.71	74.10	3	100,961	0.00%
2024/06/17	3.2	74.03	1	74.30	73.70	2.2	100,571	0.00%
2024/06/14	8	74.47	1	75.80	75.40	7	99,141	0.01%
2024/06/13	26.1	74.04	20.4	72.89	72.40	5.7	97,069	0.01%
2024/06/12	23.1	70.57	24.3	70.00	70.90	-1.2	95,585	0.00%
2024/06/11	52.3	78.06	33	78.03	74.70	19.3	92,009	0.02%
2024/06/07	21.1	82.97	51.4	82.60	82.90	-30.2	87,019	-0.03%
2024/06/06	47.5	82.68	103.1	83.45	83.70	-55.6	83,616	-0.07%	大賣/
2024/06/05	66	79.64	68.3	80.09	80.40	-2.2	78,688	0.00%
2024/06/04	2	74.96	2	75.40	75.70	0	75,295	0.00%
2024/06/03	34.1	74.20	11	72.60	75.90	23	74,088	0.03%
2024/05/31	43	73.20	55	77.31	71.50	-12	71,518	-0.02%
2024/05/30	22.1	78.27	21	78.63	78.30	1.1	66,738	0.00%
2024/05/29	17	79.95	42	80.34	77.20	-25	66,931	-0.04%
2024/05/28	56.1	79.57	49.1	80.26	79.50	7	66,688	0.01%
2024/05/27	70	75.93	72.1	77.18	78.30	-2.1	66,564	0.00%
2024/05/24	95	72.91	68.7	72.96	73.50	26.3	66,061	0.04%
2024/05/23	32	72.25	2	72.00	71.30	30	65,927	0.05%
2024/05/22	26	71.75	0	71.20	72.00	26	66,285	0.04%
2024/05/21	27	71.07	2	70.60	71.40	25	67,030	0.04%
2024/05/20	1	71.13	0	0.00	72.50	1	67,811	0.00%
2024/05/17	31	71.88	29	72.02	71.00	2	67,821	0.00%
2024/05/16	63.2	73.84	161.1	72.88	74.10	-97.9	67,308	-0.15%	大賣/
2024/05/15	72	70.82	81.5	71.09	71.40	-9.5	62,532	-0.02%
2024/05/14	53.7	70.54	78.1	70.40	71.30	-24.4	59,266	-0.04%
2024/05/13	15	66.60	71.1	66.51	66.60	-56.1	51,583	-0.11%
2024/05/10	16	58.35	16.4	59.14	60.60	-0.4	47,517	0.00%
2024/05/09	26.1	53.53	19.1	54.86	55.10	7	41,522	0.02%
2024/05/08	2	53.45	16	53.21	52.20	-14	38,724	-0.04%
2024/05/07	10	51.50	28.1	52.21	52.50	-18.1	37,648	-0.05%
2024/05/06	1	50.70	1	50.90	50.60	0	36,577	0.00%
2024/05/03	22	51.04	1	50.10	50.40	21	36,422	0.06%
2024/05/02	10	51.48	9	51.22	51.30	1	35,869	0.00%
2024/04/30	5.1	51.68	6	52.10	52.20	-0.9	34,907	0.00%
2024/04/29	42	53.53	34	54.08	52.90	8	34,260	0.02%
2024/04/26	26	48.91	72.2	49.57	51.80	-46.2	31,859	-0.14%
2024/04/25	2	47.02	0	0.00	47.10	2	28,881	0.01%
2024/04/24	2.1	46.48	3	46.68	46.70	-1	29,490	0.00%
2024/04/23	1.1	45.73	0.1	45.75	45.85	1.1	30,084	0.00%
2024/04/22	3.1	46.26	1.1	46.95	45.60	2	31,047	0.01%
2024/04/19	0	0.00	6	45.29	45.15	-6	31,099	-0.02%
2024/04/16	0	0.00	10	45.05	43.80	-10	35,643	-0.03%
2024/04/15	1	45.35	2	45.15	45.20	-1	38,172	0.00%
2024/04/11	0	0.00	1	44.95	45.00	-1	42,860	0.00%
2024/04/10	11	45.09	0	0.00	44.40	11	47,471	0.02%
2024/04/08	0	0.00	1	45.25	45.10	-1	51,653	0.00%
2024/04/03	2	43.83	0	0.00	43.80	2	51,965	0.00%
2024/03/28	2	44.18	0	0.00	44.10	2	61,145	0.00%
2024/03/27	2	44.10	0	0.00	44.15	2	66,969	0.00%
2024/03/26	2	44.65	0	0.00	44.15	2	72,282	0.00%
2024/03/22	10	45.80	10	45.10	45.15	0	78,776	0.00%
2024/03/21	1	45.50	6	45.70	45.45	-5	82,392	-0.01%
2024/03/20	0.1	45.25	0	0.00	44.95	0.1	82,759	0.00%
2024/03/19	7	45.41	4	45.60	45.30	3	82,606	0.00%
2024/03/18	3	45.10	0	0.00	45.15	3	82,626	0.00%
2024/03/15	14	46.75	0	0.00	46.50	14	82,622	0.02%
2024/03/14	1	47.85	12	48.10	47.75	-11	81,884	-0.01%
2024/03/13	1	49.15	0	0.00	48.70	1	81,628	0.00%
2024/03/12	1	48.95	1.1	49.10	48.95	-0.1	81,399	0.00%
2024/03/11	2	48.60	2	48.60	48.60	0	81,293	0.00%
2024/03/08	1	47.40	0	0.00	47.55	1	81,533	0.00%
2024/03/07	41.1	48.39	40	48.10	48.00	1.1	81,653	0.00%
2024/03/06	21	48.87	21	48.05	48.00	0	81,835	0.00%
2024/03/05	22	49.10	8	48.70	48.60	14	81,797	0.02%
2024/03/04	52.1	48.86	52	49.00	48.90	0.1	81,501	0.00%
2024/03/01	15	49.05	0	0.00	49.15	15	81,079	0.02%
2024/02/29	21	49.36	23	49.67	49.85	-2	80,766	0.00%
2024/02/26	3.1	48.77	0	0.00	48.70	3.1	79,816	0.00%
2024/02/23	5	49.41	13.2	49.33	49.10	-8.2	79,548	-0.01%
2024/02/22	15.2	50.05	25	49.91	49.95	-9.8	79,046	-0.01%
2024/02/21	4	48.89	1	49.10	48.35	3	77,991	0.00%
2024/02/20	60	47.42	60	47.98	48.15	0	76,991	0.00%
2024/02/19	40	46.90	41	46.92	46.90	-1	76,623	0.00%
2024/02/16	21	47.67	21	47.03	46.90	0	76,622	0.00%
2024/02/15	2	46.30	0	0.00	46.65	2	76,927	0.00%
2024/02/05	1	47.40	30	47.85	47.30	-29	76,416	-0.04%
2024/02/02	55	47.94	21	47.76	47.75	34	76,221	0.04%
2024/02/01	40	48.60	46	48.91	49.15	-6	75,807	-0.01%
2024/01/31	46	48.70	44	47.89	47.85	2	75,447	0.00%
2024/01/30	43	48.83	40	48.60	48.50	3	75,144	0.00%
2024/01/26	41	49.58	41	48.95	48.90	0	74,848	0.00%
2024/01/25	40	49.80	40	49.25	49.25	0	74,575	0.00%
2024/01/24	54	50.01	43	49.84	49.80	11	74,259	0.01%
2024/01/23	24	50.66	25	49.66	49.45	-1	73,968	0.00%
2024/01/22	47	49.33	46	49.62	49.80	1	73,435	0.00%
2024/01/19	23	50.71	22	50.69	50.90	1	72,698	0.00%
2024/01/18	35	50.36	40	51.20	51.30	-5	72,119	-0.01%
2024/01/17	46	50.65	40	49.84	49.75	6	71,254	0.01%
2024/01/16	60	51.09	29	51.44	51.10	31	70,167	0.04%
2024/01/15	23	52.46	31	52.72	52.20	-8	69,052	-0.01%
2024/01/12	33	50.82	28	51.49	51.80	5	68,101	0.01%
2024/01/11	42	49.32	43.4	49.30	49.30	-1.4	66,573	0.00%
2024/01/10	40.4	49.79	34	48.82	48.80	6.4	65,947	0.01%
2024/01/09	75.1	52.75	57	51.86	51.70	18.1	62,747	0.03%
2024/01/08	67	57.25	47	57.78	56.50	20	59,929	0.03%
2024/01/05	62	57.86	69	58.21	58.00	-7	58,241	-0.01%
2024/01/04	103	57.29	127.7	56.92	57.30	-24.7	54,924	-0.04%	大買/大賣/
2024/01/03	28	54.59	41.1	54.48	54.00	-13.1	50,539	-0.03%
2024/01/02	114	53.91	108	54.21	53.00	6	48,572	0.01%	大買/大賣/
2023/12/29	3	51.63	152	51.70	51.30	-149	46,003	-0.32%	大賣/鉅額交易
2023/12/28	6.1	51.60	0	0.00	51.90	6.1	45,551	0.01%
2023/12/27	41	53.30	33.1	52.92	52.60	7.9	44,588	0.02%
2023/12/26	61	52.41	61.3	52.61	52.00	-0.3	43,061	0.00%
2023/12/25	73.1	53.38	42	52.95	51.80	31.1	40,417	0.08%
2023/12/22	128	57.16	103.1	57.03	57.50	24.9	36,363	0.07%	大買/大賣/
2023/12/21	48	52.79	49.4	53.05	55.40	-1.4	30,431	0.00%
2023/12/20	44.1	49.33	47.5	49.30	50.40	-3.4	25,050	-0.01%
2023/12/19	73	49.60	123	49.33	49.30	-49.9	22,532	-0.22%	大賣/
2023/12/18	194.9	46.41	178.2	47.79	47.85	16.7	18,279	0.09%	大買/大賣/
2023/12/15	1	43.60	4.1	43.75	44.25	-3.1	14,910	-0.02%
2023/12/14	40	43.10	1	43.15	42.75	39	14,410	0.27%
2023/12/13	3	43.50	1	44.20	43.20	2	14,666	0.01%
2023/12/12	7	44.46	7	44.48	44.00	0	16,436	0.00%
2023/12/11	1	44.25	1	44.60	44.00	0	16,360	0.00%
2023/12/08	0	0.00	2	43.73	44.00	-2	16,264	-0.01%
2023/12/07	1.1	43.99	1	43.80	43.70	0.1	16,227	0.00%
2023/12/06	0	0.00	25	44.20	44.65	-25	16,207	-0.15%
2023/12/05	43	44.74	44	44.87	44.85	-1	16,069	-0.01%
2023/12/04	8	44.88	7.1	44.97	45.15	0.9	15,536	0.01%
2023/12/01	2	43.15	56.1	43.15	43.30	-54.1	14,717	-0.37%
2023/11/30	31	42.00	0	0.00	42.00	31	14,382	0.22%
2023/11/28	0	0.00	1	42.35	42.65	-1	14,280	-0.01%
2023/11/24	1	41.35	30	41.60	41.75	-29	14,230	-0.20%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/20	0.2	41.95	0	0.00	42.00	0.2	14,564	0.00%
2023/11/17	1	41.85	0	0.00	41.80	1	14,695	0.01%
2023/11/16	25.6	42.15	2	42.25	42.15	23.6	14,689	0.16%
2023/11/14	0.1	41.85	25	42.40	41.50	-24.9	15,292	-0.16%
2023/11/10	1	41.45	1	41.35	41.30	0	15,307	0.00%
2023/11/09	1	41.90	0	0.00	41.85	1	15,399	0.01%
2023/11/08	11	42.10	11	42.40	41.90	0	15,698	0.00%
2023/11/06	65	42.16	0	0.00	42.30	65	15,975	0.41%
2023/11/03	20	43.08	0	0.00	43.25	20	15,983	0.13%
2023/10/27	0	0.00	5	42.50	43.00	-5	16,907	-0.03%
2023/10/26	0	0.00	20	42.07	42.45	-20	17,389	-0.12%
2023/10/25	0	0.00	3	42.37	42.30	-3	17,925	-0.02%
2023/10/24	0	0.00	2	42.05	42.20	-2	18,272	-0.01%
2023/10/23	0	0.00	19	42.38	41.95	-19	18,667	-0.10%
2023/10/20	20	41.80	20	42.35	42.35	0	18,868	0.00%
2023/10/19	40	42.38	40	42.65	42.70	0	19,136	0.00%
2023/10/18	90	42.56	45	42.19	42.30	45	19,637	0.23%
2023/10/16	2	41.95	0	0.00	42.40	2	20,676	0.01%
2023/10/13	20	42.80	20	42.55	42.55	0	21,410	0.00%
2023/10/12	40	42.53	40	43.00	43.10	0	21,726	0.00%
2023/10/11	22	43.48	21	42.59	42.55	1	22,300	0.00%
2023/10/06	20	45.15	20	45.00	45.00	0	23,265	0.00%
2023/10/05	40.1	45.32	40	44.90	44.90	0.1	24,382	0.00%
2023/10/04	41	43.98	40	44.45	44.55	1	24,984	0.00%
2023/10/03	40	44.45	33	44.31	44.10	7	25,836	0.03%
2023/10/02	40	44.85	40	44.50	44.45	0	26,366	0.00%
2023/09/28	0	0.00	0	46.00	45.45	0	27,236	0.00%
2023/09/27	20	46.50	20	45.80	45.90	0	30,489	0.00%
2023/09/26	20	45.70	20	46.00	45.95	0	33,006	0.00%
2023/09/25	0.2	45.60	0	0.00	45.95	0.2	37,459	0.00%
2023/09/22	0	0.00	3	45.68	45.80	-3	39,241	-0.01%
2023/09/21	41	45.92	43	45.65	45.60	-2	39,654	-0.01%
2023/09/20	30	46.77	26.1	46.81	46.30	4	39,877	0.01%
2023/09/19	20	45.25	23	45.90	45.85	-3	39,695	-0.01%
2023/09/18	23	45.59	23	45.69	45.50	0	39,773	0.00%
2023/09/15	51	46.30	51.1	46.52	46.45	-0.1	39,977	0.00%
2023/09/14	42	43.95	45	44.38	44.60	-3	38,125	-0.01%
2023/09/13	40	43.21	40	43.15	43.30	0	38,034	0.00%
2023/09/12	20.5	42.90	20.1	42.99	43.10	0.4	38,359	0.00%
2023/09/11	20.1	42.90	20	42.60	42.50	0.1	38,623	0.00%
2023/09/08	0	0.00	5	42.90	42.65	-5	38,922	-0.01%
2023/09/07	0	0.00	10	42.70	42.50	-10	39,057	-0.03%
2023/09/06	40	43.23	42	42.65	42.60	-2	39,193	-0.01%
2023/09/05	20	43.10	20	43.15	43.30	0	39,357	0.00%
2023/09/04	1	43.05	21	42.89	42.90	-20	39,782	-0.05%
2023/09/01	0.1	42.50	0	0.00	42.10	0.1	39,716	0.00%
2023/08/30	22	42.50	10	42.25	42.25	12	39,936	0.03%
2023/08/28	20	41.45	20	42.20	42.00	0	40,157	0.00%
2023/08/24	40	42.34	20	41.95	41.95	20	40,373	0.05%
2023/08/23	20	43.80	30	43.10	42.95	-10	40,250	-0.02%
2023/08/22	30	43.18	30	43.28	43.30	0	40,211	0.00%
2023/08/21	20	44.10	20	43.20	43.10	0	40,225	0.00%
2023/08/18	41	43.32	40	44.00	43.90	1	40,110	0.00%
2023/08/17	40	41.58	40	42.40	42.55	0	39,468	0.00%
2023/08/16	20	42.25	20	42.05	42.05	0	39,345	0.00%
2023/08/15	21	44.23	20	43.55	43.60	1	39,023	0.00%
2023/08/14	46	44.44	40	44.05	44.05	6	38,934	0.02%
2023/08/11	20	45.10	30	45.28	45.30	-10	38,727	-0.03%
2023/08/10	45.1	45.49	40.1	45.30	45.50	5	38,714	0.01%
2023/08/09	21	46.72	20	45.95	46.00	1	38,759	0.00%
2023/08/08	20	46.55	51.2	46.50	46.40	-31.2	38,698	-0.08%
2023/08/07	43	46.09	40	46.35	46.40	3	38,780	0.01%
2023/08/04	20	46.70	10	47.05	47.15	10	38,682	0.03%
2023/08/01	1	46.90	2	46.90	46.80	-1	38,578	0.00%
2023/07/31	24	46.62	21	46.60	46.50	3	38,652	0.01%
2023/07/28	0	0.00	1	47.60	47.75	-1	38,349	0.00%
2023/07/27	0	47.45	0.1	47.10	46.90	-0.1	38,170	0.00%
2023/07/26	20	46.51	1	46.60	46.90	19	38,213	0.05%
2023/07/25	1	45.85	0.1	45.85	45.60	0.9	38,023	0.00%
2023/07/24	0	45.90	0	0.00	45.75	0	38,172	0.00%
2023/07/21	0	47.50	5.1	47.84	47.35	-5.1	38,225	-0.01%
2023/07/20	0	47.35	0	0.00	48.40	0	37,923	0.00%
2023/07/19	0	47.35	10.1	47.06	46.80	-10	37,424	-0.03%
2023/07/18	0	0.00	2	45.55	46.30	-2	37,107	-0.01%
2023/07/17	1.1	45.26	2.1	45.29	45.05	-1	36,551	0.00%
2023/07/14	2.1	44.95	2	44.75	44.60	0.1	36,353	0.00%
2023/07/13	5	45.00	3	44.63	44.00	2	36,109	0.01%
2023/07/12	1	46.36	62	47.38	46.25	-61	35,144	-0.17%
2023/07/11	11.1	49.56	0	0.00	48.40	11.1	34,359	0.03%
2023/07/10	2	49.15	3	49.15	48.85	-1	33,858	0.00%
2023/07/07	0	0.00	10	50.80	50.60	-10	33,170	-0.03%
2023/07/06	0.1	51.00	3	51.10	51.00	-3	32,733	-0.01%
2023/07/05	186.2	52.01	250.1	52.88	51.70	-63.9	32,089	-0.20%	大買/大賣/
2023/07/04	91	54.10	13.1	54.20	54.20	77.9	29,285	0.27%
2023/07/03	104.4	67.52	158	68.11	69.30	-53.6	26,890	-0.20%	大買/大賣/
2023/06/30	13	62.11	7	62.91	63.00	6	22,631	0.03%
2023/06/29	2.1	60.07	32	60.10	60.10	-29.9	20,969	-0.14%
2023/06/28	0	60.90	3	60.60	60.70	-3	20,607	-0.01%
2023/06/27	2	61.20	0	61.60	61.10	2	20,361	0.01%
2023/06/26	1.2	61.58	0	61.50	61.10	1.2	20,295	0.01%
2023/06/21	2	61.70	3	61.30	61.50	-1	20,189	0.00%
2023/06/19	46.1	64.45	0	0.00	63.50	46.1	19,802	0.23%
2023/06/16	5	64.60	0.1	64.80	64.80	5	19,725	0.03%
2023/06/15	1	64.20	0	0.00	64.10	1	19,599	0.00%
2023/06/14	1	63.60	23.1	63.95	64.30	-22.1	19,652	-0.11%
2023/06/13	0	0.00	1.1	63.01	63.20	-1.1	20,100	-0.01%
2023/06/12	4	62.60	10	62.30	63.00	-6	21,149	-0.03%
2023/06/09	6	62.68	5	63.00	62.90	1	22,330	0.00%
2023/06/08	5	62.80	2.1	62.51	62.60	2.9	23,461	0.01%
2023/06/07	0.1	61.70	0	61.70	61.70	0.1	26,858	0.00%
2023/06/06	0.2	61.51	1.1	61.50	61.70	-0.9	27,226	0.00%
2023/06/05	25.1	61.28	40	61.08	60.90	-14.9	27,587	-0.05%
2023/06/02	11	61.60	0	0.00	61.50	11	27,811	0.04%
2023/06/01	8	60.64	0	60.90	61.40	8	28,459	0.03%
2023/05/31	1	61.40	7	61.30	60.80	-6	29,434	-0.02%
2023/05/30	0	61.60	0	61.97	61.30	0	29,898	0.00%
2023/05/29	0.2	62.00	1	62.10	62.00	-0.8	30,085	0.00%
2023/05/26	0.1	61.64	1	61.50	61.30	-1	30,598	0.00%
2023/05/25	0.1	61.67	0	61.40	61.10	0	31,159	0.00%
2023/05/24	5	62.00	3	61.90	61.90	2	31,696	0.01%
2023/05/23	0	61.95	0	0.00	61.70	0	32,291	0.00%
2023/05/22	0	0.00	1	61.60	62.10	-1	32,291	0.00%
2023/05/19	0	61.31	0	0.00	61.30	0	32,218	0.00%
2023/05/18	10	61.50	8.1	61.35	61.30	1.9	32,251	0.01%
2023/05/17	3	61.43	5	61.48	61.20	-2	32,327	-0.01%
2023/05/16	11	61.28	3.1	61.40	60.90	8	32,444	0.02%
2023/05/15	3.1	59.31	23.1	59.65	61.20	-20.1	32,668	-0.06%
2023/05/12	2.1	60.30	0	0.00	60.20	2.1	32,769	0.01%
2023/05/11	16.1	60.31	0.5	60.80	60.10	15.6	32,791	0.05%
2023/05/10	5	60.70	12.1	61.04	61.60	-7.1	32,647	-0.02%
2023/05/09	5	60.40	0	0.00	60.30	5	32,509	0.02%
2023/05/08	9	60.59	0	0.00	60.50	9	32,727	0.03%
2023/05/05	6	61.10	0	0.00	61.20	6	33,125	0.02%
2023/05/04	10	60.90	16	60.80	60.80	-6	33,362	-0.02%
2023/05/03	6	60.97	10	60.80	60.70	-4	33,379	-0.01%
2023/05/02	17	61.79	2	61.60	61.90	15	33,340	0.04%
2023/04/28	33	62.89	16	62.70	63.10	17	33,450	0.05%
2023/04/27	32	61.97	0	0.00	61.70	32	33,449	0.10%
2023/04/26	2	62.50	0	62.80	62.40	2	33,449	0.01%
2023/04/25	3	64.03	16	63.80	63.70	-13	33,282	-0.04%
2023/04/24	1	64.20	0	0.00	64.70	1	33,348	0.00%
2023/04/21	2	65.10	0	0.00	64.90	2	33,497	0.01%
2023/04/20	30	66.40	0	0.00	66.40	30	33,407	0.09%
2023/04/19	0	0.00	2	65.80	66.00	-2	33,575	-0.01%
2023/04/18	4	66.88	2	67.80	66.40	2	33,590	0.01%
2023/04/17	1	67.90	0	67.67	67.70	1	33,504	0.00%
2023/04/14	7	66.87	23	66.35	66.80	-16	33,500	-0.05%
2023/04/13	0	66.23	1	66.50	66.30	-1	33,627	0.00%
2023/04/12	3	66.33	0	0.00	66.40	3	33,872	0.01%
2023/04/11	0	66.00	2	65.80	65.60	-2	33,885	-0.01%
2023/04/10	0	65.90	0.2	66.40	65.70	-0.2	34,120	0.00%
2023/04/07	4.1	65.30	3	65.90	65.60	1	34,136	0.00%
2023/04/06	10	64.10	0	0.00	64.00	10	34,381	0.03%
2023/03/31	0	64.38	2	63.90	64.30	-2	34,969	-0.01%
2023/03/30	0	63.73	0	0.00	63.30	0	37,128	0.00%
2023/03/29	0	64.03	0	0.00	63.50	0	38,375	0.00%
2023/03/28	20	64.10	11	65.00	64.00	9	39,630	0.02%
2023/03/27	0.1	64.20	8	64.30	64.20	-8	41,065	-0.02%
2023/03/24	2	64.00	0.2	64.30	64.20	1.8	43,592	0.00%
2023/03/23	8	64.39	2	64.40	64.10	6	43,772	0.01%
2023/03/22	4	65.48	0	65.50	65.30	4	43,827	0.01%
2023/03/21	3	65.47	2	65.50	65.10	1	44,274	0.00%
2023/03/20	3	66.30	1	65.80	65.80	2	44,251	0.00%
2023/03/16	4.1	65.23	3	65.30	64.70	1.1	44,186	0.00%
2023/03/15	13	67.60	4	67.98	66.50	9	43,768	0.02%
2023/03/14	3.1	67.00	0	0.00	67.50	3.1	43,133	0.01%
2023/03/13	9.5	69.39	2	68.80	69.10	7.5	42,354	0.02%
2023/03/10	65.7	69.05	39.2	70.03	68.70	26.5	41,250	0.06%
2023/03/09	1	66.80	2.2	67.11	67.00	-1.2	38,207	0.00%
2023/03/08	13.1	66.32	3	66.23	66.30	10.1	38,303	0.03%
2023/03/07	27	67.29	4	67.43	67.40	23	38,327	0.06%
2023/03/06	14	67.37	7	67.32	67.50	7	38,351	0.02%
2023/03/03	9	66.09	26.3	65.89	67.10	-17.3	38,223	-0.05%
2023/03/02	1	65.41	9.2	65.70	65.60	-8.2	37,646	-0.02%
2023/03/01	1	63.90	0	63.80	63.80	1	37,249	0.00%
2023/02/24	16	64.34	20	64.62	64.60	-4	37,154	-0.01%
2023/02/23	11	64.32	39.2	63.95	64.30	-28.1	36,786	-0.08%
2023/02/22	8	62.60	5	62.96	62.60	3	36,541	0.01%
2023/02/21	6	62.02	15.1	61.68	62.80	-9.1	36,156	-0.03%
2023/02/20	3	60.27	0	60.50	60.50	3	36,047	0.01%
2023/02/17	8.1	59.75	0	59.95	59.80	8.1	36,564	0.02%
2023/02/16	20	60.08	5	60.20	60.30	15	37,101	0.04%
2023/02/15	10	60.08	0	0.00	60.00	10	38,017	0.03%
2023/02/14	2.1	59.90	0.1	60.42	60.70	2	38,376	0.01%
2023/02/13	17	59.15	1	59.00	59.00	16	38,820	0.04%
2023/02/10	13	60.98	1	60.80	60.60	12	39,575	0.03%
2023/02/09	0	0.00	0	61.94	61.70	0	39,863	0.00%
2023/02/08	0	62.00	0.1	62.04	61.80	-0.1	40,532	0.00%
2023/02/07	0.1	62.05	3	61.80	61.70	-3	40,938	-0.01%
2023/02/06	0	62.20	0	62.37	61.70	0	41,610	0.00%
2023/02/03	3	63.83	3	64.43	63.60	0	41,807	0.00%
2023/02/02	4	63.50	2	63.79	63.50	2	41,682	0.00%
2023/02/01	0.2	62.87	0.1	62.54	62.40	0.1	41,946	0.00%
2023/01/31	10.1	62.22	7	62.09	62.50	3.1	42,304	0.01%
2023/01/30	9	61.76	2	62.50	61.30	7	42,519	0.02%
2023/01/17	5	61.80	1.1	61.90	62.00	4	42,507	0.01%
2023/01/16	11	61.29	11.1	61.00	61.10	0	42,923	0.00%
2023/01/13	0.1	62.17	0	62.20	61.90	0	42,948	0.00%
2023/01/12	2	62.80	6	63.00	62.00	-4	43,652	-0.01%
2023/01/11	1	63.50	2	63.75	63.20	-1	43,990	0.00%
2023/01/10	21.3	63.50	10	63.80	62.90	11.3	44,451	0.03%
2023/01/09	23	63.41	0.9	63.54	63.30	22.2	45,826	0.05%
2023/01/06	1	63.80	3.2	63.39	63.60	-2.1	46,392	0.00%
2023/01/05	0	63.80	5	64.02	63.70	-5	46,811	-0.01%
2023/01/04	5	64.14	2	64.05	63.50	3	47,306	0.01%
2023/01/03	9	65.10	1	65.90	64.60	8	47,512	0.02%
2022/12/30	4	65.48	55	65.79	65.50	-51	47,447	-0.11%
2022/12/29	0	0.00	2	64.60	64.80	-2	47,766	0.00%
2022/12/28	52	64.05	8	64.40	63.90	44	48,395	0.09%
2022/12/27	6	65.63	8	65.71	65.10	-2	48,879	0.00%
2022/12/26	30	66.28	2	65.85	65.00	28	49,611	0.06%
2022/12/23	18	67.23	15	67.20	67.30	3	49,849	0.01%
2022/12/22	33	67.90	31	67.89	68.00	2	49,962	0.00%
2022/12/21	14	65.91	22	65.67	65.70	-8	48,536	-0.02%
2022/12/20	16	64.99	17	65.26	63.90	-1	48,045	0.00%
2022/12/19	27	66.02	20	65.95	64.30	7	48,056	0.01%
2022/12/16	24	65.08	36	65.46	65.30	-12	47,130	-0.03%
2022/12/15	4	62.80	0	62.88	62.80	4	45,315	0.01%
2022/12/14	0	62.28	0	0.00	62.00	0	46,068	0.00%
2022/12/13	14	63.17	23	63.03	63.20	-9	46,340	-0.02%
2022/12/12	2	62.30	4	62.40	61.80	-2	46,966	0.00%
2022/12/09	7	61.87	4.2	62.08	62.80	2.8	47,494	0.01%
2022/12/08	0.2	61.12	0	0.00	61.00	0.2	47,928	0.00%
2022/12/07	0	61.06	6	61.58	60.90	-6	48,316	-0.01%
2022/12/06	9	62.45	8	62.46	61.70	1	48,303	0.00%
2022/12/05	17	63.90	0	64.00	63.80	17	48,689	0.03%
2022/12/02	4	65.22	1	64.90	64.80	3	49,137	0.01%
2022/12/01	19	67.02	19	67.38	65.40	0	49,641	0.00%
2022/11/30	17	65.60	8	65.76	66.10	9	49,206	0.02%
2022/11/29	8	65.08	3	64.70	65.10	5	49,503	0.01%
2022/11/28	5	64.22	2	64.80	63.50	3	50,617	0.01%
2022/11/25	6	65.30	55	65.76	64.90	-49	50,539	-0.10%
2022/11/24	5	63.64	15	63.99	64.60	-10	50,633	-0.02%
2022/11/23	7	62.54	8	62.70	62.50	-1	50,427	0.00%
2022/11/22	4	61.93	2	61.75	61.70	2	50,768	0.00%
2022/11/21	51	61.70	0	0.00	61.40	51	50,760	0.10%
2022/11/18	9	64.38	7	64.39	63.00	2	50,662	0.00%
2022/11/17	11	64.46	13	64.82	64.80	-2	50,562	0.00%
2022/11/16	4	65.40	12	64.63	64.60	-8	50,600	-0.02%
2022/11/15	19	65.88	3	66.60	65.30	16	50,611	0.03%
2022/11/14	3	66.17	0	0.00	66.20	3	50,242	0.01%
2022/11/11	0	0.00	11	66.27	65.20	-11	49,814	-0.02%
2022/11/10	12	64.53	11	64.97	64.30	1	49,247	0.00%
2022/11/09	0	64.00	1	63.50	64.50	-1	49,377	0.00%
2022/11/08	13.1	64.30	8.2	63.67	63.40	4.9	49,893	0.01%
2022/11/07	0	62.40	26	62.02	62.30	-26	49,150	-0.05%
2022/11/04	1	60.40	0	61.02	61.20	1	48,969	0.00%
2022/11/03	0	59.15	0	0.00	60.20	0	48,969	0.00%
2022/11/02	0	59.83	0	60.70	59.80	0	49,333	0.00%
2022/11/01	7	59.60	1	59.60	59.10	6	49,288	0.01%
2022/10/31	0	60.37	0	0.00	60.20	0	49,669	0.00%
2022/10/28	0	0.00	1	61.90	60.60	-1	49,591	0.00%
2022/10/27	1	62.30	1	61.70	63.20	0	49,294	0.00%
2022/10/26	5	61.24	4	61.35	61.90	1	49,355	0.00%
2022/10/25	1	62.10	1	61.40	61.50	0	49,192	0.00%
2022/10/24	3	63.03	1	62.60	62.10	2	49,952	0.00%
2022/10/21	1	62.10	81	61.50	61.00	-80	49,859	-0.16%
2022/10/20	2	59.70	12	59.88	61.80	-10	49,937	-0.02%
2022/10/19	0	0.00	0.4	62.80	63.00	-0.4	49,334	0.00%
2022/10/18	2	61.95	7	61.96	61.90	-5	49,242	-0.01%
2022/10/17	4	57.85	8	59.54	60.00	-4	49,301	-0.01%
2022/10/14	33	62.12	11	62.08	62.80	22	48,372	0.05%
2022/10/13	0	60.57	1	59.70	59.30	-1	48,140	0.00%
2022/10/12	3	61.70	1	62.10	61.60	2	48,515	0.00%
2022/10/11	0	0.00	20	63.70	63.70	-20	48,132	-0.04%
2022/10/07	21	65.30	26	64.85	65.10	-5	48,274	-0.01%
2022/10/06	2	63.00	3	63.67	65.00	-1	48,762	0.00%
2022/10/05	1	64.70	2	64.90	64.70	-1	48,742	0.00%
2022/10/04	10	64.52	8	63.64	63.80	2	48,954	0.00%
2022/10/03	7	62.61	4	63.85	63.50	3	48,972	0.01%
2022/09/30	2	58.70	3	59.60	61.50	-1	49,276	0.00%
2022/09/29	5	61.58	2	60.50	59.90	3	49,257	0.01%
2022/09/28	24	60.70	4	61.10	60.30	20	49,185	0.04%
2022/09/27	7	62.77	7	63.14	63.80	0	49,868	0.00%
2022/09/26	3	63.46	32	64.53	61.60	-29	50,080	-0.06%
2022/09/23	5	67.20	5	68.32	67.40	0	50,087	0.00%
2022/09/22	13	66.75	11	66.82	66.50	2	50,980	0.00%
2022/09/21	7	68.46	9	69.01	68.90	-2	52,291	0.00%
2022/09/20	11	68.75	14	68.91	68.50	-3	53,657	-0.01%
2022/09/19	47	69.09	27	68.50	68.00	20	54,545	0.04%
2022/09/16	52	71.67	2	71.80	73.50	50	55,737	0.09%
2022/09/15	3	73.10	2	73.70	72.60	1	57,078	0.00%
2022/09/14	2	69.10	2	69.90	71.80	0	58,063	0.00%
2022/09/13	2	71.70	1	71.60	71.10	1	58,936	0.00%
2022/09/12	10	69.02	5	69.64	71.00	5	60,447	0.01%
2022/09/08	0	0.00	2	67.80	67.80	-2	60,618	0.00%
2022/09/07	1	70.00	1	68.50	69.60	0	60,925	0.00%
2022/09/06	0	0.00	0	71.80	70.60	0	60,618	0.00%
2022/09/05	1	71.10	11	71.16	70.80	-10	60,842	-0.02%
2022/09/02	3	72.74	4	72.38	71.10	-1	60,915	0.00%
2022/09/01	0	77.20	1	77.60	76.80	-1	59,901	0.00%
2022/08/31	2	78.80	2	78.70	78.90	0	60,664	0.00%
2022/08/30	2	78.85	0	0.00	78.90	2	61,022	0.00%
2022/08/29	6	78.62	3	79.23	79.60	3	60,912	0.00%
2022/08/24	0.1	82.17	3	82.07	82.10	-2.9	61,032	0.00%
2022/08/23	7	83.33	3	83.27	83.00	4	61,445	0.01%
2022/08/22	4	83.92	0	0.00	83.60	4	61,908	0.01%
2022/08/18	0	86.80	0	0.00	86.50	0	62,392	0.00%
2022/08/17	2	86.90	3	86.60	86.40	-1	62,883	0.00%
2022/08/16	0	0.00	2	86.30	86.00	-2	63,549	0.00%
2022/08/15	7	87.59	0	0.00	87.50	7	65,024	0.01%
2022/08/12	3	91.33	2	91.40	91.10	1	64,330	0.00%
2022/08/11	2	91.85	9	91.70	91.00	-7	64,799	-0.01%
2022/08/10	16	92.52	4	92.30	91.10	12	64,739	0.02%
2022/08/09	11	92.74	21	92.11	93.30	-10	64,922	-0.02%
2022/08/08	21	88.70	22	89.63	91.10	-1	65,189	0.00%
2022/08/05	0	0.00	30	89.70	90.50	-30	64,822	-0.05%
2022/08/04	3	86.40	1	86.10	87.50	2	64,639	0.00%
2022/08/03	2.1	87.50	0	0.00	87.00	2.1	64,774	0.00%
2022/08/02	10	87.60	0	0.00	87.50	10	65,237	0.02%
2022/08/01	10	89.20	10.4	89.90	90.00	-0.4	65,706	0.00%
2022/07/29	5	89.60	11	89.45	89.60	-6	66,156	-0.01%
2022/07/28	0.1	86.80	2	86.85	86.50	-1.9	66,003	0.00%
2022/07/27	3	87.60	4	88.08	88.20	-1	66,676	0.00%
2022/07/26	3	86.83	2	86.80	86.70	1	66,726	0.00%
2022/07/25	3.1	86.89	11	87.26	86.90	-7.9	67,735	-0.01%
2022/07/22	3	88.50	1	89.30	89.50	2	67,498	0.00%
2022/07/21	23	87.38	41	88.49	88.30	-18	67,386	-0.03%
2022/07/20	10.1	86.80	4	87.95	86.60	6.1	67,091	0.01%
2022/07/19	19	87.63	16	87.53	87.80	3	67,290	0.00%
2022/07/18	13	86.49	2	86.20	85.60	11	67,138	0.02%
2022/07/15	6	86.00	5	86.26	86.00	1	67,442	0.00%
2022/07/14	6	85.38	6	85.55	87.50	0	67,226	0.00%
2022/07/13	8	85.03	20	85.19	83.90	-12	66,766	-0.02%
2022/07/12	17.1	83.25	3	84.57	82.10	14.1	66,490	0.02%
2022/07/11	7	87.57	27	87.65	88.20	-20	65,798	-0.03%
2022/07/08	5	85.94	4	86.60	86.50	1	65,521	0.00%
2022/07/07	2	81.65	2	81.25	83.20	0	64,780	0.00%
2022/07/06	2	81.80	4	81.00	80.30	-2	64,637	0.00%
2022/07/05	18	80.32	20	80.97	82.10	-2	64,396	0.00%
2022/07/04	2	78.25	1	79.20	78.20	1	63,460	0.00%
2022/07/01	2	79.79	3	80.50	77.80	-1	63,137	0.00%
2022/06/30	22	83.20	22	82.65	82.30	0	62,173	0.00%
2022/06/29	63	88.59	10	86.40	85.50	53	61,324	0.09%
2022/06/28	26	87.70	24.1	89.17	91.70	2	59,592	0.00%
2022/06/27	0.1	86.01	3.5	86.07	86.10	-3.3	57,684	-0.01%
2022/06/24	26	99.57	18	98.91	98.30	8	56,688	0.01%
2022/06/23	10	98.80	12	97.97	96.20	-2	55,115	0.00%
2022/06/22	2	101.01	10	103.35	101.00	-8	54,660	-0.01%
2022/06/21	5	111.40	3	109.34	109.50	2	53,484	0.00%
2022/06/20	15.1	109.68	5.1	113.24	111.50	10	52,638	0.02%
2022/06/17	5.2	117.01	5.1	117.92	119.50	0.2	51,241	0.00%
2022/06/16	1.2	120.31	11.3	118.60	117.00	-10.1	51,178	-0.02%
2022/06/15	1	123.50	3	121.83	122.00	-2	51,700	0.00%
2022/06/14	16.1	121.93	6.1	120.68	123.50	10	54,011	0.02%
2022/06/13	18	121.53	12	120.67	120.50	6	58,139	0.01%
2022/06/10	2	126.98	2	125.50	126.00	0	62,125	0.00%
2022/06/09	15	126.97	1.1	127.05	126.50	13.9	64,603	0.02%
2022/06/08	1	129.50	1	129.00	130.00	0	64,840	0.00%
2022/06/07	1	127.00	0	0.00	127.00	1	65,936	0.00%
2022/06/06	1	127.99	3	126.33	126.50	-2	68,012	0.00%
2022/06/02	0	126.50	0	0.00	126.50	0	70,608	0.00%
2022/06/01	0	126.50	1	125.50	126.00	-1	74,008	0.00%
2022/05/31	4	124.50	0	0.00	124.50	4	78,382	0.01%
2022/05/30	2	127.99	1	126.50	127.00	1	79,315	0.00%
2022/05/27	0	0.00	2	127.25	128.00	-2	79,731	0.00%
2022/05/26	5	128.00	6	125.58	125.50	-1	80,643	0.00%
2022/05/25	4	126.63	0.4	127.00	127.00	3.7	81,062	0.00%
2022/05/24	0	126.00	5	127.50	125.00	-5	81,523	-0.01%
2022/05/23	2	122.52	17	125.15	127.00	-15	81,311	-0.02%
2022/05/20	10	116.95	7	117.43	117.50	3	80,820	0.00%
2022/05/19	3.4	113.35	4	114.38	115.00	-0.6	81,893	0.00%
2022/05/18	5	117.80	5	117.50	117.50	0	82,686	0.00%
2022/05/17	19	117.37	2	118.00	116.50	17	82,835	0.02%
2022/05/16	9.4	119.23	0	0.00	119.00	9.4	82,318	0.01%
2022/05/13	5	123.50	5	123.50	123.50	0	81,633	0.00%
2022/05/12	1	122.50	5	121.80	121.00	-4	82,357	0.00%
2022/05/11	0.1	125.50	1	126.50	124.00	-0.9	82,420	0.00%
2022/05/10	3	126.50	2	125.99	127.50	1	82,463	0.00%
2022/05/09	5.2	126.96	3	127.00	126.00	2.2	82,564	0.00%
2022/05/06	2.1	129.90	1.1	129.91	130.50	1	83,956	0.00%
2022/05/05	24.6	130.12	30	130.75	130.00	-5.5	84,000	-0.01%
2022/05/04	31	130.19	18.1	129.95	130.00	12.9	83,662	0.02%
2022/05/03	3	126.50	14	126.32	126.50	-11	83,182	-0.01%
2022/04/29	10	124.20	9	125.72	126.00	1	83,396	0.00%
2022/04/28	5	121.80	5	121.10	120.50	0	83,043	0.00%
2022/04/27	4	119.62	0.2	120.00	121.00	3.8	83,084	0.00%
2022/04/26	3	121.67	5	122.60	121.00	-2	83,162	0.00%
2022/04/25	8.3	122.44	1	121.50	121.50	7.3	83,168	0.01%
2022/04/22	4	126.48	2	127.00	126.50	2	82,614	0.00%
2022/04/21	5	125.90	2	126.75	125.00	3	82,619	0.00%
2022/04/20	0	0.00	0	123.50	123.50	0	82,611	0.00%
2022/04/19	0	0.00	1	123.50	123.00	-1	82,899	0.00%
2022/04/18	0	0.00	1	121.00	121.00	-1	83,044	0.00%
2022/04/15	315	123.47	5	123.60	124.00	310	83,260	0.37%	大買/鉅額交易
2022/04/14	0	0.00	1	123.00	122.00	-1	83,333	0.00%
2022/04/13	4	123.25	2	123.50	124.50	2	83,224	0.00%
2022/04/12	7	120.21	7	120.50	120.00	0	83,001	0.00%
2022/04/11	0	0.00	2	123.00	121.50	-2	82,677	0.00%
2022/04/08	1.1	123.50	29	122.00	124.00	-28	83,699	-0.03%
2022/04/07	2	121.50	2	121.00	119.00	0	84,236	0.00%
2022/04/06	0.1	124.00	0	0.00	123.50	0.1	83,973	0.00%
2022/04/01	10	124.00	10	126.00	126.50	0	84,317	0.00%
2022/03/31	0.2	124.00	0	0.00	124.50	0.2	83,818	0.00%
2022/03/30	4	124.75	9	124.22	124.00	-5	83,671	-0.01%
2022/03/29	14	123.54	14	123.89	123.50	0	83,578	0.00%
2022/03/28	22	120.77	312	118.35	122.50	-290	83,389	-0.35%	大賣/鉅額交易
2022/03/25	40.2	122.56	19	123.53	122.00	21.2	83,417	0.03%
2022/03/24	12.4	129.28	2	128.50	128.00	10.4	82,453	0.01%
2022/03/23	7	130.93	13	130.50	130.50	-6	82,569	-0.01%
2022/03/22	16.2	131.00	6	129.58	129.50	10.2	82,630	0.01%
2022/03/21	10.3	130.51	12	131.25	131.50	-1.7	83,027	0.00%
2022/03/18	3.2	130.66	1	130.00	130.00	2.2	83,743	0.00%
2022/03/17	6	130.42	90	130.77	133.00	-84	83,304	-0.10%
2022/03/16	146	128.68	92	129.73	127.00	54	81,632	0.07%	大買/
2022/03/15	85	132.84	32	132.33	130.00	53	77,870	0.07%
2022/03/14	1	133.00	7	130.21	132.50	-6	75,063	-0.01%
2022/03/11	14	124.61	8	125.88	125.50	6	74,144	0.01%
2022/03/10	6	126.67	12.5	126.04	124.00	-6.5	74,720	-0.01%
2022/03/09	1	121.00	15	122.37	125.50	-14	74,426	-0.02%
2022/03/08	26.1	119.44	99	121.89	118.00	-72.9	75,309	-0.10%
2022/03/07	105	128.52	60	127.42	125.50	45	73,027	0.06%	大買/
2022/03/04	123	132.52	78	132.38	133.00	45	70,755	0.06%	大買/
2022/03/03	20	124.98	22.1	124.82	125.00	-2.1	67,329	0.00%
2022/03/02	2	121.50	11	121.23	120.50	-9	67,365	-0.01%
2022/03/01	10.5	119.93	4	119.50	120.50	6.5	67,492	0.01%
2022/02/25	7	115.93	7	115.43	115.50	0	66,518	0.00%
2022/02/24	5	113.50	4	113.00	112.50	1	66,509	0.00%
2022/02/23	9	115.28	19	114.87	116.00	-10	66,667	-0.01%
2022/02/22	10	113.55	7	113.71	113.50	3	66,784	0.00%
2022/02/21	11	118.41	37	118.46	119.50	-26	66,056	-0.04%
2022/02/18	2	116.00	14	114.86	116.50	-12	65,633	-0.02%
2022/02/17	8	113.63	6	112.25	112.00	2	65,389	0.00%
2022/02/16	0	0.00	3	113.17	112.50	-3	65,849	0.00%
2022/02/15	1	110.50	0	0.00	111.00	1	67,216	0.00%
2022/02/14	3	113.66	3	113.67	110.50	0	69,698	0.00%
2022/02/11	13	113.12	8	113.06	112.00	5	70,922	0.01%
2022/02/10	8	113.44	11	112.64	114.00	-3	73,391	0.00%
2022/02/09	9.1	112.88	5	112.40	112.00	4.1	75,972	0.01%
2022/02/08	18	111.19	19	112.79	112.50	-1	76,404	0.00%
2022/02/07	2	101.00	3	105.50	108.00	-1	75,977	0.00%
2022/01/26	2	99.20	4	97.90	98.60	-2	77,797	0.00%
2022/01/25	3	96.33	4	97.75	95.10	-1	78,903	0.00%
2022/01/24	5	99.02	5	100.06	99.90	0	79,863	0.00%
2022/01/21	5	100.00	1.3	100.11	99.00	3.7	81,531	0.00%
2022/01/20	9	104.56	5	104.20	104.00	4	81,873	0.00%
2022/01/19	1	103.50	14	103.57	104.00	-13	82,182	-0.02%
2022/01/18	0	0.00	1	106.50	106.50	-1	82,578	0.00%
2022/01/17	0	0.00	7	105.86	105.50	-7	84,025	-0.01%
2022/01/14	5	105.60	8	105.31	107.50	-3	85,320	0.00%
2022/01/13	0	107.00	110	107.59	105.00	-110	85,258	-0.13%	大賣/鉅額交易
2022/01/12	0	0.00	10	109.70	108.00	-10	85,586	-0.01%
2022/01/11	100	112.50	0	0.00	112.00	100	86,061	0.12%
2022/01/10	2	110.50	2	111.00	111.50	0	88,288	0.00%
2022/01/07	11	114.86	1	115.00	113.50	10	88,943	0.01%
2022/01/06	9	115.33	5	115.00	114.50	4	90,871	0.00%
2022/01/04	10	115.00	10	115.25	115.50	0	94,435	0.00%
2022/01/03	4	115.87	2	119.50	114.50	2	95,492	0.00%
2021/12/30	6	121.67	3	122.00	121.00	3	96,085	0.00%
2021/12/28	0	0.00	7	125.43	125.00	-7	99,686	-0.01%
2021/12/27	5	122.50	2	124.00	122.50	3	102,126	0.00%
2021/12/24	4.2	122.62	7	122.64	122.50	-2.8	104,474	0.00%
2021/12/23	9	124.44	0	0.00	122.50	9	104,848	0.01%
2021/12/22	4	124.25	0	0.00	124.00	4	105,445	0.00%
2021/12/21	9.1	122.61	29	124.10	125.50	-19.9	106,154	-0.02%
2021/12/20	6	122.75	1	122.00	122.00	5	106,601	0.00%
2021/12/17	1	123.50	18	123.94	123.50	-17	107,404	-0.02%
2021/12/16	1	122.50	3	123.50	122.00	-2	107,424	0.00%
2021/12/15	54	121.01	10	121.25	122.50	44	107,772	0.04%
2021/12/14	20	123.58	23	126.80	120.00	-3	108,598	0.00%
2021/12/13	33	127.48	15	128.03	127.50	18	107,638	0.02%
2021/12/10	5	125.10	3	125.83	124.00	2	107,904	0.00%
2021/12/09	4	128.13	7	127.21	128.50	-3	108,286	0.00%
2021/12/08	9	130.17	4	126.88	127.00	5	108,570	0.00%
2021/12/07	17	127.35	17	127.47	126.50	0	108,326	0.00%
2021/12/06	6	126.17	25	123.24	125.50	-19	107,348	-0.02%
2021/12/03	31	122.69	10	124.15	121.00	21	107,425	0.02%
2021/12/02	25	122.24	31	122.00	122.00	-6	108,920	-0.01%
2021/12/01	0	0.00	57	115.04	115.00	-57	108,146	-0.05%
2021/11/30	2	114.00	4	113.75	115.50	-2	109,446	0.00%
2021/11/29	59	108.68	10	110.45	110.00	49	110,108	0.04%
2021/11/26	2	111.25	80	114.31	108.50	-78	111,251	-0.07%
2021/11/25	7	114.57	3	114.67	114.50	4	111,468	0.00%
2021/11/24	2	110.50	5	111.20	111.00	-3	111,235	0.00%
2021/11/23	2.3	112.22	3	112.17	111.00	-0.7	112,812	0.00%
2021/11/22	85	110.39	5	111.60	110.50	80	114,198	0.07%
2021/11/19	1	107.50	1	111.50	107.50	0	114,975	0.00%
2021/11/18	2	110.00	8	109.38	109.50	-6	117,677	-0.01%
2021/11/17	4.3	107.13	3.7	107.86	107.50	0.6	121,270	0.00%
2021/11/16	3	107.50	19	108.13	110.00	-16	123,103	-0.01%
2021/11/15	12	107.08	4	106.63	105.00	8	127,419	0.01%
2021/11/12	9	107.22	10	108.50	106.50	-1	131,716	0.00%
2021/11/11	11	106.55	13	115.58	106.00	-2	132,977	0.00%
2021/11/10	12	118.58	468	117.10	115.00	-456	135,003	-0.34%	大賣/鉅額交易
2021/11/09	15	117.57	172	118.16	116.00	-157	140,209	-0.11%	大賣/鉅額交易
2021/11/08	452	110.49	33	111.05	118.00	419	142,061	0.29%	大買/鉅額交易
2021/11/05	17	106.26	48	106.02	107.50	-31	139,337	-0.02%
2021/11/04	9	110.11	13	110.80	106.00	-4	138,354	0.00%
2021/11/03	15	106.23	37	106.61	108.50	-22	136,510	-0.02%
2021/11/02	15	100.29	17	101.15	101.50	-2	134,128	0.00%
2021/11/01	10	99.31	6	99.18	98.00	4	132,545	0.00%
2021/10/29	36	95.94	28	95.93	96.50	8	131,175	0.01%
2021/10/28	7	91.70	4	91.50	90.60	3	129,241	0.00%
2021/10/27	54	89.45	2	89.80	89.30	52	128,450	0.04%
2021/10/26	40	90.61	10	90.24	90.40	30	128,539	0.02%
2021/10/25	7	87.67	138	87.72	89.50	-131	128,190	-0.10%	大賣/鉅額交易
2021/10/22	12	85.75	0	0.00	85.10	12	134,285	0.01%
2021/10/21	0	0.00	1	90.00	89.30	-1	138,034	0.00%
2021/10/20	1	88.51	13	89.38	88.30	-12	141,419	-0.01%
2021/10/19	25	88.65	15	88.45	88.00	10	147,572	0.01%
2021/10/18	19	89.51	44	88.14	89.00	-25	153,817	-0.02%
2021/10/15	33	92.64	11	92.92	92.30	22	158,915	0.01%
2021/10/14	12	91.40	28	91.44	92.40	-16	165,462	-0.01%
2021/10/13	34	89.64	25	89.18	88.50	9	169,792	0.01%
2021/10/12	5	89.34	2	87.70	87.40	3	178,274	0.00%
2021/10/08	17	97.01	15	96.01	96.80	2	182,954	0.00%
2021/10/07	5	98.70	7	98.29	98.50	-2	193,894	0.00%
2021/10/06	19	96.07	11	97.03	92.50	8	200,591	0.00%
2021/10/05	25.1	94.65	34.5	95.24	98.20	-9.4	207,184	0.00%
2021/10/04	42	100.01	54.1	102.24	97.20	-12.1	213,430	-0.01%
2021/10/01	14.1	109.92	13	109.12	108.00	1.1	221,206	0.00%
2021/09/30	8	117.31	274	117.33	119.50	-266	228,637	-0.12%	大賣/鉅額交易
2021/09/29	4	117.75	2	118.50	116.50	2	234,860	0.00%
2021/09/28	2	119.51	13	119.38	119.00	-11	235,128	0.00%
2021/09/27	34	125.77	15	126.80	124.50	19	235,404	0.01%
2021/09/24	18	125.42	55	125.87	126.50	-37	235,906	-0.02%
2021/09/23	4	122.63	1	122.50	121.50	3	235,844	0.00%
2021/09/22	12	120.12	10	120.30	119.50	2	236,684	0.00%
2021/09/17	6	121.25	6	121.58	123.00	0	237,068	0.00%
2021/09/16	2	119.75	0	0.00	118.00	2	236,470	0.00%
2021/09/15	17	117.35	19	117.79	121.50	-2	236,838	0.00%
2021/09/14	16	118.91	10	117.60	117.50	6	237,316	0.00%
2021/09/13	105	125.51	15	128.03	124.50	90	237,488	0.04%	大買/
2021/09/10	8	122.38	10	123.55	125.50	-2	246,873	0.00%
2021/09/09	6	121.50	1	122.50	121.50	5	257,351	0.00%
2021/09/08	8	119.93	24	121.06	122.00	-16	263,381	-0.01%
2021/09/07	68.1	120.27	10.3	120.54	120.50	57.7	272,442	0.02%
2021/09/06	18	115.92	19	117.03	113.00	-1	276,298	0.00%
2021/09/03	32	122.83	6.2	122.85	120.50	25.8	281,059	0.01%
2021/09/02	29	124.22	24	125.10	126.00	5	284,216	0.00%
2021/09/01	97	127.48	12.5	127.00	125.00	84.5	287,620	0.03%
2021/08/31	23	133.65	3	131.50	133.50	20	289,436	0.01%
2021/08/30	2	137.50	4	138.50	136.00	-2	296,177	0.00%
2021/08/27	40	136.86	35	138.94	137.00	5	301,757	0.00%
2021/08/26	5	138.70	10	138.05	140.00	-5	307,355	0.00%
2021/08/25	112	135.17	12	135.83	138.50	100	313,162	0.03%	大買/
2021/08/24	136.5	142.62	29	139.34	134.50	107.5	317,742	0.03%	大買/鉅額交易
2021/08/23	26.5	140.23	47	139.46	139.50	-20.5	322,119	-0.01%
2021/08/20	34	129.18	25	128.96	130.50	9	325,644	0.00%
2021/08/19	41	132.03	35	129.46	126.50	6	335,133	0.00%
2021/08/18	32	128.69	62.4	128.01	136.50	-30.4	341,307	-0.01%
2021/08/17	65	125.45	97	127.97	124.50	-32	345,747	-0.01%
2021/08/16	87.1	132.07	63	132.95	126.00	24.1	353,207	0.01%
2021/08/13	63.2	136.70	55	135.51	133.00	8.2	356,926	0.00%
2021/08/12	13	125.39	121	126.30	133.50	-108	361,288	-0.03%	大賣/鉅額交易
2021/08/11	1.1	117.42	0.3	122.00	125.00	0.8	362,298	0.00%
2021/08/10	0	132.70	1	130.00	130.00	-1	366,350	0.00%
2021/08/09	0.3	132.50	3.2	133.06	132.50	-3	375,355	0.00%
2021/08/06	12	134.49	11	132.50	131.00	1	385,819	0.00%
2021/08/05	10	126.00	0	0.00	125.50	10	394,945	0.00%
2021/08/04	0	128.00	3	129.00	129.00	-3	400,626	0.00%
2021/08/02	1	116.97	0	0.00	120.00	1	416,150	0.00%
2021/07/30	2.1	127.55	4	120.76	117.00	-2	423,521	0.00%
2021/07/29	43	123.93	57.3	124.41	129.50	-14.3	430,617	0.00%
2021/07/28	119.4	118.03	144.2	117.32	118.00	-24.8	438,242	-0.01%	大買/大賣/
2021/07/27	44.3	127.10	41.4	125.26	122.50	2.9	443,452	0.00%
2021/07/26	76	139.47	65.4	140.65	136.00	10.6	443,188	0.00%
2021/07/23	119.2	141.39	121.1	142.13	145.50	-1.8	444,634	0.00%	大買/大賣/
2021/07/22	125.2	143.37	177	141.93	140.50	-51.8	444,272	-0.01%	大買/大賣/
2021/07/21	319.4	168.36	384.4	159.37	153.50	-65	443,347	-0.01%	大買/大賣/
2021/07/20	110	175.86	88.2	177.71	170.50	21.8	438,485	0.00%	大買/
2021/07/19	111.1	192.27	97.5	192.55	188.00	13.6	437,498	0.00%	大買/
2021/07/16	330.8	187.98	181.2	189.24	188.00	149.6	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	107.2	173.40	116.1	173.10	179.00	-8.9	421,928	0.00%	大買/大賣/
2021/07/14	196.6	168.30	189.1	170.49	163.00	7.6	415,579	0.00%	大買/大賣/
2021/07/13	256.2	188.59	189.3	184.10	176.00	67	404,074	0.02%	大買/大賣/
2021/07/12	252.4	201.45	148.2	203.32	195.50	104.2	395,926	0.03%	大買/大賣/鉅額交易
2021/07/09	138.6	207.60	143.2	206.63	195.50	-4.6	387,845	0.00%	大買/大賣/
2021/07/08	259.7	209.44	339.3	214.78	216.50	-79.5	379,248	-0.02%	大買/大賣/
2021/07/07	304.7	219.60	197.8	218.01	210.00	106.9	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	173.9	205.51	93	210.28	216.50	80.8	359,596	0.02%	大買/
2021/07/05	32.6	190.32	35	190.30	197.00	-2.4	353,712	0.00%
2021/07/02	51.5	190.63	35.5	190.58	191.00	16	356,844	0.00%
2021/07/01	75.5	191.52	56.3	192.67	196.00	19.2	356,879	0.01%
2021/06/30	61.3	178.23	79.3	174.17	182.50	-18	356,519	-0.01%
2021/06/29	35.3	165.73	33	167.74	166.00	2.3	356,354	0.00%
2021/06/28	32.2	161.07	32	161.84	166.00	0.2	356,036	0.00%
2021/06/25	68.4	150.62	83	151.27	151.00	-14.6	355,308	0.00%
2021/06/24	52	141.25	54.1	143.13	149.00	-2	355,062	0.00%
2021/06/23	31	144.66	59.2	144.18	139.50	-28.2	354,532	-0.01%
2021/06/22	59.5	159.80	42.1	159.90	154.50	17.4	353,074	0.00%
2021/06/21	273.1	158.11	238	158.68	158.50	35.1	352,224	0.01%	大買/大賣/
2021/06/18	230.3	146.07	220	147.31	149.50	10.2	343,265	0.00%	大買/大賣/
2021/06/17	78	131.31	75	132.71	140.50	3	335,123	0.00%
2021/06/16	108.1	132.55	105	131.51	130.00	3.1	333,803	0.00%	大買/大賣/
2021/06/15	99.1	120.76	155.8	124.65	127.50	-56.7	325,696	-0.02%	大賣/
2021/06/11	69	116.39	129.3	114.96	116.00	-60.3	322,158	-0.02%	大賣/
2021/06/09	92.8	113.26	70	115.04	113.00	22.8	317,997	0.01%
2021/06/08	16.3	111.51	153.4	112.90	114.50	-137.1	317,367	-0.04%	大賣/鉅額交易
2021/06/07	227.2	108.79	134	110.08	107.00	93.2	316,138	0.03%	大買/大賣/
2021/06/04	227.2	115.27	294	116.96	115.50	-66.8	310,473	-0.02%	大買/大賣/
2021/06/03	194.2	114.29	73	114.66	112.50	121.2	305,815	0.04%	大買/鉅額交易
2021/06/02	100	113.80	53	115.51	111.00	47	300,491	0.02%
2021/06/01	70	106.59	200.1	107.36	112.50	-130	294,111	-0.04%	大賣/鉅額交易
2021/05/31	90	108.95	56.3	109.15	102.50	33.7	289,013	0.01%
2021/05/28	216.2	105.37	111.4	106.77	108.00	104.8	284,171	0.04%	大買/大賣/鉅額交易
2021/05/27	178.4	101.15	191.8	102.45	103.00	-13.5	282,340	0.00%	大買/大賣/
2021/05/26	153.3	94.34	176.4	95.09	98.80	-23.1	273,176	-0.01%	大買/大賣/
2021/05/25	119.4	89.08	100.1	91.09	91.00	19.3	264,602	0.01%	大買/
2021/05/24	159.1	95.27	148.5	95.34	93.10	10.6	258,762	0.00%	大買/大賣/
2021/05/21	92.1	88.93	116.6	89.75	91.80	-24.5	254,732	-0.01%	大賣/
2021/05/20	191.2	84.46	110	84.30	83.50	81.2	249,501	0.03%	大買/大賣/
2021/05/19	67	78.49	61.2	78.55	80.50	5.8	240,679	0.00%
2021/05/18	98	70.95	251	72.43	73.20	-153	240,357	-0.06%	大賣/鉅額交易
2021/05/17	94.1	69.60	111	69.94	66.60	-16.9	239,398	-0.01%	大賣/
2021/05/14	188.1	75.73	122	75.57	74.00	66.1	231,834	0.03%	大買/大賣/
2021/05/13	202.1	80.71	222.5	81.11	79.20	-20.4	223,617	-0.01%	大買/大賣/
2021/05/12	114.4	91.56	80.8	92.45	87.90	33.6	219,837	0.02%	大買/
2021/05/11	75.4	99.45	53	99.86	97.60	22.4	217,333	0.01%
2021/05/10	98	97.43	118.3	98.38	100.50	-20.3	211,021	-0.01%	大賣/
2021/05/07	155	84.97	175	86.62	91.50	-20	205,669	-0.01%	大買/大賣/
2021/05/06	94	87.78	68	87.38	84.30	26	199,980	0.01%
2021/05/05	72	83.21	123.2	84.53	87.00	-51.2	194,188	-0.03%	大賣/
2021/05/04	319.1	85.80	213	87.25	80.00	106	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	23.2	86.90	11	86.68	87.70	12.2	178,164	0.01%
2021/04/29	63.7	73.72	161.2	75.95	79.80	-97.5	176,200	-0.06%	大賣/
2021/04/28	382.8	75.25	325	75.39	75.00	57.8	175,065	0.03%	大買/大賣/
2021/04/27	86.2	70.22	146	71.15	72.00	-59.8	173,347	-0.03%	大賣/
2021/04/26	28	63.25	49	65.25	66.40	-21	173,132	-0.01%
2021/04/23	60	59.39	42	60.07	60.40	18	171,013	0.01%
2021/04/22	27.1	66.58	58	60.92	59.60	-30.9	164,496	-0.02%
2021/04/21	72	62.24	107	60.56	62.70	-35	164,016	-0.02%	大賣/
2021/04/20	61	56.52	16	54.55	57.00	45	164,103	0.03%
2021/04/19	3	55.50	86	54.50	55.00	-83	164,405	-0.05%
2021/04/16	80	47.20	10	49.08	50.60	70	164,100	0.04%
2021/04/15	0	0.00	1	46.70	46.70	-1	164,510	0.00%
2021/04/14	20	43.50	27	44.66	45.50	-7	164,583	0.00%
2021/04/13	14	46.69	72	47.19	44.80	-58	164,633	-0.04%
2021/04/12	1	46.00	0.5	45.00	46.10	0.5	164,629	0.00%
2021/04/09	22.5	41.91	13	42.79	42.75	9.5	165,508	0.01%
2021/04/08	146	46.51	79	46.54	46.20	67	166,041	0.04%	大買/
2021/04/07	9	46.37	11	46.65	46.35	-2	163,315	0.00%
2021/04/06	20	41.43	23	43.04	44.15	-3	167,064	0.00%
2021/04/01	37	39.06	30.1	39.72	40.15	6.9	166,929	0.00%
2021/03/31	2	38.00	17	37.25	37.70	-15	168,610	-0.01%
2021/03/30	10	34.99	0	0.00	35.40	10	170,852	0.01%
2021/03/29	5	35.37	7	35.14	35.25	-2	173,799	0.00%
2021/03/26	0	0.00	25	33.83	34.00	-25	177,613	-0.01%
2021/03/25	14	32.57	3	32.75	32.50	11	180,526	0.01%
2021/03/24	10	33.09	11	33.78	33.80	-1	183,190	0.00%
2021/03/23	30	34.59	9	33.71	33.50	21	183,605	0.01%
2021/03/22	19.7	35.68	38.1	35.43	35.85	-18.4	183,839	-0.01%
2021/03/19	111.3	32.88	106	32.51	32.60	5.3	183,461	0.00%	大買/大賣/
2021/03/18	12	31.81	42	31.53	31.90	-30	179,519	-0.02%
2021/03/17	29	31.11	42	30.80	31.30	-13	178,101	-0.01%
2021/03/16	44	30.30	14	30.64	30.05	30	175,723	0.02%
2021/03/15	19	30.79	30	30.50	31.30	-11	173,929	-0.01%
2021/03/12	64	29.28	250	29.03	29.15	-186	171,598	-0.11%	大賣/鉅額交易
2021/03/11	38	28.80	13	28.58	28.10	25	167,339	0.01%
2021/03/10	12	28.05	32	27.96	28.00	-20	164,597	-0.01%
2021/03/09	15	27.35	1	27.10	27.60	14	162,088	0.01%
2021/03/08	24	27.15	11	27.03	26.80	13	160,756	0.01%
2021/03/05	27	26.39	594	26.54	26.05	-567	159,337	-0.36%	大賣/鉅額交易
2021/03/04	5	27.01	27	27.19	26.60	-22	158,383	-0.01%
2021/03/03	41.1	27.02	164	27.09	27.60	-122.9	157,418	-0.08%	大賣/鉅額交易
2021/03/02	61	28.60	193	29.59	27.10	-132	155,628	-0.08%	大賣/鉅額交易
2021/02/26	22.1	28.59	19	28.40	29.00	3.1	151,002	0.00%
2021/02/25	9	28.59	241	28.60	28.50	-232	148,592	-0.16%	大賣/鉅額交易
2021/02/24	19.1	28.75	645	28.39	27.90	-625.9	146,173	-0.43%	大賣/鉅額交易
2021/02/23	185	29.48	194	28.65	28.25	-9	142,744	-0.01%	大買/大賣/
2021/02/22	1,024	28.14	114	28.09	28.15	910	136,924	0.66%	大買/大賣/鉅額交易
2021/02/19	26	25.63	1,923	24.92	25.60	-1,897	134,800	-1.41%	大賣/鉅額交易
2021/02/18	99	25.26	124	25.23	25.55	-25	132,533	-0.02%	大賣/
2021/02/17	16	22.78	416	23.62	23.65	-400	127,312	-0.31%	大賣/鉅額交易
2021/02/05	19	21.75	6	21.68	21.50	13	124,684	0.01%
2021/02/04	73	21.80	70	21.84	21.95	3	124,262	0.00%
2021/02/03	162	21.88	140	21.36	21.60	22	123,587	0.02%	大買/大賣/
2021/02/02	221	20.59	324	20.91	20.95	-103	119,774	-0.09%	大買/大賣/鉅額交易
2021/02/01	14	19.34	6	19.23	19.05	8	118,145	0.01%
2021/01/29	2	19.70	13	19.76	19.75	-11	116,569	-0.01%
2021/01/28	33	21.21	32	21.15	20.70	1	115,488	0.00%
2021/01/27	6	21.07	3	20.98	20.80	3	114,260	0.00%
2021/01/26	15	22.43	15	22.08	21.60	0	112,583	0.00%
2021/01/25	20	23.46	58	22.97	23.00	-38	110,642	-0.03%
2021/01/22	172	22.13	125	21.75	22.60	47	108,188	0.04%	大買/大賣/
2021/01/21	34	20.99	51.1	21.19	20.85	-17.1	105,576	-0.02%
2021/01/20	1,764	20.89	66	20.70	20.20	1,698	101,734	1.67%	大買/鉅額交易
2021/01/19	262.1	24.31	254	24.17	21.85	8.1	97,764	0.01%	大買/大賣/
2021/01/18	0	0.00	2	23.40	23.80	-2	93,141	0.00%
2021/01/15	3	23.35	0	0.00	23.35	3	92,675	0.00%
2021/01/14	11	25.63	5	26.40	25.90	6	92,322	0.01%
2021/01/13	3	24.67	0	0.00	24.00	3	91,662	0.00%
2021/01/12	6	25.70	1	25.75	25.70	5	90,925	0.01%
2021/01/11	5	28.35	0	0.00	28.55	5	90,036	0.01%
2021/01/08	306	26.79	10	26.40	27.30	296	89,573	0.33%	大買/鉅額交易
2021/01/07	473	27.97	22	25.95	25.95	451	88,545	0.51%	大買/鉅額交易
2021/01/06	1	30.50	0	0.00	28.80	1	87,849	0.00%
2021/01/05	1	31.35	0.7	31.03	32.00	0.3	87,095	0.00%
2021/01/04	73	31.14	31.7	31.63	32.15	41.3	86,404	0.05%
2020/12/31	807	28.49	54	28.12	29.25	753	84,864	0.89%	大買/鉅額交易
2020/12/30	181	26.90	9	26.91	27.50	172	83,413	0.21%	大買/鉅額交易
2020/12/29	101.5	27.12	25	27.59	27.90	76.5	81,779	0.09%	大買/
2020/12/28	8	25.13	1.2	25.40	25.40	6.8	76,844	0.01%
2020/12/25	1	23.10	69	22.87	23.10	-68	75,571	-0.09%
2020/12/24	51	20.18	4	20.50	21.00	47	72,724	0.06%
2020/12/23	4	18.65	67	18.34	20.40	-63	69,285	-0.09%
2020/12/22	146	19.21	34	19.36	18.55	112	65,900	0.17%	大買/鉅額交易
2020/12/21	38	18.01	125	18.58	18.95	-87	61,267	-0.14%	大賣/
2020/12/18	108	16.07	10	16.27	17.25	98	57,813	0.17%	大買/
2020/12/17	5	15.55	36	15.69	15.70	-31	54,615	-0.06%
2020/12/16	8	15.76	37	15.83	15.85	-29	53,429	-0.05%
2020/12/15	74	15.57	1	15.50	15.55	73	51,443	0.14%
2020/12/14	0	0.00	2	15.05	15.05	-2	47,680	0.00%
2020/12/11	31	13.92	4	13.71	13.70	27	45,914	0.06%
2020/12/10	7	14.29	12	14.22	14.35	-5	44,395	-0.01%
2020/12/09	21	14.73	9	14.46	14.40	12	43,318	0.03%
2020/12/08	2	13.45	31	13.54	14.05	-29	41,790	-0.07%
2020/12/07	20	12.98	0	0.00	12.85	20	39,863	0.05%
2020/12/04	1	12.80	0	0.00	12.85	1	39,614	0.00%
2020/12/02	0	0.00	1	12.90	12.90	-1	39,983	0.00%
2020/12/01	15	12.90	0	0.00	13.05	15	39,773	0.04%
2020/11/30	15	13.50	0	0.00	13.25	15	39,186	0.04%
2020/11/27	1	13.60	0	0.00	13.60	1	38,799	0.00%
2020/11/26	13	13.53	0	0.00	13.55	13	39,024	0.03%
2020/11/25	0	0.00	10	13.25	13.60	-10	37,940	-0.03%
2020/11/24	10	13.05	2	13.05	13.05	8	36,503	0.02%
2020/11/20	1	12.80	1	12.75	12.80	0	36,061	0.00%
2020/11/17	0	0.00	25	12.55	12.50	-25	34,088	-0.07%
2020/11/16	1	12.70	4	12.50	12.50	-3	33,507	-0.01%
2020/11/13	25	12.60	46	12.37	12.50	-21	32,987	-0.06%
2020/11/12	6	12.41	0	0.00	12.35	6	32,192	0.02%
2020/11/11	6	13.42	10	12.55	13.55	-4	31,069	-0.01%
2020/11/10	25	13.67	16	13.63	13.60	9	29,680	0.03%
2020/11/09	9	13.80	0	0.00	14.10	9	27,977	0.03%
2020/11/06	5	12.60	6	12.89	12.90	-1	26,436	0.00%
2020/11/05	0	0.00	1	12.20	12.25	-1	25,773	0.00%
2020/11/04	0	0.00	2	12.45	12.50	-2	25,082	-0.01%
2020/11/02	1	11.65	0	0.00	11.60	1	23,624	0.00%
2020/10/30	2	11.60	0	0.00	11.50	2	23,097	0.01%
2020/10/29	0	0.00	1	11.60	11.60	-1	22,271	0.00%
2020/10/27	11	11.79	3	11.75	12.00	8	20,898	0.04%
2020/10/26	4	11.78	0	0.00	12.10	4	19,703	0.02%
2020/10/23	0	0.00	30.9	10.71	11.00	-30.9	17,875	-0.17%
2020/10/15	15	10.50	0	0.00	10.40	15	16,513	0.09%
2020/10/12	0	0.00	18	9.95	10.00	-18	15,831	-0.11%
2020/10/08	0	0.00	0.5	10.00	10.05	-0.5	15,745	0.00%
2020/09/30	0	0.00	5	9.81	9.70	-5	14,969	-0.03%
2020/09/25	8	9.48	0	0.00	9.75	8	14,620	0.05%
2020/09/24	0	0.00	4	9.10	9.01	-4	14,303	-0.03%
2020/09/23	5	9.61	0	0.00	9.44	5	14,123	0.04%
2020/09/22	30	9.96	5	9.95	9.97	25	13,868	0.18%
2020/09/17	0	0.00	10	10.10	9.91	-10	13,429	-0.07%
2020/09/16	10	9.95	7	9.81	9.81	3	13,283	0.02%
2020/09/15	3	10.15	0	0.00	10.20	3	12,987	0.02%
2020/09/14	4	10.08	0	0.00	10.10	4	12,854	0.03%
2020/09/11	14	10.59	113	10.91	10.20	-99	12,460	-0.79%	大賣/
2020/09/09	2	11.18	1	10.75	11.30	1	11,470	0.01%
2020/09/08	10	11.33	5	11.69	11.25	5	11,174	0.04%
2020/09/07	4	11.80	8	11.91	11.95	-4	10,524	-0.04%
2020/09/04	4	11.26	0	0.00	11.50	4	9,850	0.04%
2020/09/03	20	10.85	0	0.00	11.05	20	9,363	0.21%
2020/09/02	1	10.30	26	10.32	11.00	-25	8,900	-0.28%
2020/09/01	6	10.49	1	10.30	10.60	5	8,377	0.06%
2020/08/27	4	9.50	0	0.00	9.36	4	6,942	0.06%
2020/08/26	22	9.20	6	9.52	9.61	16	6,374	0.25%
2020/08/20	0	0.00	1	8.18	7.67	-1	4,796	-0.02%
2020/08/14	37	8.58	0	0.00	8.59	37	3,969	0.93%
2020/08/13	0	0.00	1	8.07	7.89	-1	3,491	-0.03%
2020/08/12	67	7.58	0	0.00	7.69	67	3,270	2.05%
2020/07/08	0	0.00	3	6.59	6.65	-3	3,117	-0.10%
2020/07/06	0	0.00	10	6.58	6.56	-10	3,153	-0.32%
2020/06/24	1	6.57	0	0.00	6.54	1	3,136	0.03%
2020/06/11	0	0.00	1	6.61	6.54	-1	3,348	-0.03%
2020/06/03	1	6.60	0	0.00	6.61	1	3,330	0.03%
2020/05/06	3	6.34	1	6.33	6.36	2	3,106	0.06%
2020/05/05	5	6.47	0	0.00	6.43	5	3,090	0.16%
2020/04/30	2	6.76	0	0.00	6.77	2	2,983	0.07%
2020/04/29	4	6.58	0	0.00	6.79	4	2,847	0.14%
2020/03/30	0	0.00	5	5.01	5.09	-5	1,948	-0.26%
2020/03/27	5	5.30	0	0.00	5.18	5	1,934	0.26%
2020/03/02	0	0.00	1	6.72	6.77	-1	1,476	-0.07%
2020/02/27	1	6.87	0	0.00	6.93	1	1,465	0.07%
2020/02/19	0	0.00	1	7.07	7.21	-1	1,463	-0.07%
2020/02/18	1	6.95	0	0.00	6.99	1	1,442	0.07%
2019/12/19	0	0.00	0.5	7.28	7.31	-0.5	1,311	-0.04%
2019/09/19	0	0.00	0.4	7.92	7.93	-0.4	2,364	-0.02%
2019/07/30	0	0.00	1	8.81	8.86	-1	2,385	-0.04%
2019/07/19	5	9.12	0	0.00	9.09	5	2,070	0.24%
2019/07/05	0	0.00	0.1	8.50	8.51	-0.1	1,706	-0.01%
2019/07/03	1	8.18	0	0.00	8.17	1	1,525	0.07%
2019/07/02	3	8.20	0	0.00	8.20	3	1,536	0.20%
2019/05/13	0	0.00	8	8.44	8.40	-8	1,749	-0.46%
2019/05/06	1	8.75	0	0.00	8.74	1	1,741	0.06%
2019/04/15	0	0.00	6	8.86	8.83	-6	1,638	-0.37%
2019/04/03	0	0.00	3	8.64	8.64	-3	1,659	-0.18%
2019/03/28	2	8.56	0	0.00	8.61	2	1,672	0.12%
2019/03/27	5	8.57	0	0.00	8.58	5	1,704	0.29%
2019/03/19	2	8.84	0	0.00	8.82	2	1,968	0.10%
2019/03/15	2	8.86	0	0.00	8.80	2	1,996	0.10%
2019/03/13	2	8.99	0	0.00	8.92	2	2,017	0.10%
2019/01/04	0.7	8.60	0	0.00	8.60	0.7	3,150	0.02%
2018/12/25	0	0.00	34	8.81	8.72	-34	3,179	-1.07%
2018/12/22	16	9.01	0	0.00	8.99	16	3,154	0.51%
2018/12/21	8	9.04	0	0.00	9.11	8	3,167	0.25%
2018/12/20	0	0.00	6	9.28	9.12	-6	3,201	-0.19%
2018/12/18	16	9.21	0	0.00	9.21	16	3,158	0.51%
2018/12/05	0	0.00	18	8.93	9.00	-18	2,831	-0.64%
2018/12/03	12	8.98	0	0.00	9.00	12	2,786	0.43%
2018/11/30	6	8.99	0	0.00	9.04	6	2,686	0.22%
2018/11/21	0	0.00	1	8.41	8.56	-1	2,397	-0.04%
2018/11/19	0	0.00	10	8.44	8.45	-10	2,378	-0.42%
2018/11/09	10	8.31	0	0.00	8.31	10	2,493	0.40%
2018/11/08	0	0.00	8	8.39	8.47	-8	2,506	-0.32%
2018/11/06	8	8.30	0	0.00	8.38	8	2,614	0.31%
2018/11/02	0	0.00	10	8.48	8.45	-10	2,611	-0.38%
2018/10/31	0	0.00	8	8.32	8.54	-8	2,594	-0.31%
2018/10/30	8	8.06	0	0.00	8.30	8	2,581	0.31%
2018/10/22	10	8.89	12	8.90	8.90	-2	2,451	-0.08%
2018/10/19	3	8.77	2	8.28	8.72	1	2,364	0.04%
2018/10/08	0	0.00	3	8.40	8.41	-3	2,071	-0.14%
2018/08/16	4	8.44	0	0.00	8.41	4	3,620	0.11%
2018/08/10	0	0.00	1	9.08	9.08	-1	3,700	-0.03%
2018/08/07	0	0.00	1	9.33	9.30	-1	3,893	-0.03%
2018/08/02	1	9.27	1	9.21	9.13	0	4,165	0.00%
2018/08/01	1	9.34	0	0.00	9.28	1	4,198	0.02%
2018/07/02	2	9.12	2	9.10	9.10	0	4,596	0.00%
2018/06/14	1	9.91	0	0.00	9.89	1	4,375	0.02%
2018/06/12	0	0.00	10	9.80	9.88	-10	4,309	-0.23%
2018/05/30	1	9.42	1	9.34	9.42	0	4,056	0.00%
2018/05/29	2	9.54	1	9.50	9.48	1	4,162	0.02%
2018/05/28	5	9.58	4	9.64	9.75	1	4,399	0.02%
2018/05/17	0	0.00	20	9.30	9.29	-20	4,805	-0.42%
2018/05/16	0	0.00	10	9.48	9.50	-10	4,906	-0.20%
2018/04/23	5	10.32	0	0.00	10.20	5	5,179	0.10%
2018/04/13	0	0.00	5	10.50	10.60	-5	5,521	-0.09%
2018/03/01	5	11.15	0	0.00	11.30	5	8,897	0.06%
2018/02/09	5	9.71	0	0.00	9.80	5	8,411	0.06%
2018/02/06	0	0.00	3	10.80	10.60	-3	7,923	-0.04%
2018/02/05	1	11.25	1	11.35	11.40	0	7,757	0.00%
2018/02/02	2	11.58	0	0.00	11.55	2	7,902	0.03%
2018/02/01	1	11.65	0	0.00	11.65	1	7,973	0.01%
2018/01/31	1	11.50	1	11.60	11.60	0	7,987	0.00%
2018/01/18	5	11.85	0	0.00	11.90	5	8,265	0.06%
2018/01/08	15	12.22	0	0.00	12.35	15	8,440	0.18%
2018/01/05	0	0.00	10	12.43	12.30	-10	8,333	-0.12%
2018/01/02	43	12.18	51	12.25	12.40	-8	8,047	-0.10%