陽明 (2609)-土銀券商分點個股進出

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
52.9
漲跌
▲1.1
漲幅
+2.12%
成交量
194,960張
產業
上市航運類股
3441人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	43	53.91	44	53.58	52.90	-1	34,260	0.00%
2024/04/26	3	49.32	130.5	50.55	51.80	-127.5	31,859	-0.40%	大賣/鉅額交易
2024/04/25	52	46.62	54	46.89	47.10	-2	28,881	-0.01%
2024/04/24	1	46.00	2	46.70	46.70	-1	29,490	0.00%
2024/04/22	10	46.82	31	46.69	45.60	-21	31,047	-0.07%
2024/04/19	1	44.70	10	45.30	45.15	-9	31,099	-0.03%
2024/04/18	2	43.75	0	0.00	43.80	2	31,794	0.01%
2024/04/17	0	0.00	1	44.10	43.95	-1	32,544	0.00%
2024/04/16	7	43.83	0	0.00	43.80	7	35,643	0.02%
2024/04/15	2	45.40	8	44.84	45.20	-6	38,172	-0.02%
2024/04/12	1	45.00	1	45.20	45.20	0	39,648	0.00%
2024/04/11	0.1	45.20	2.1	45.13	45.00	-2	42,860	0.00%
2024/04/10	5	44.73	3	44.75	44.40	2	47,471	0.00%
2024/04/09	5	45.15	6	45.23	44.95	-1	49,252	0.00%
2024/04/08	14	43.70	6	44.65	45.10	8	51,653	0.02%
2024/04/03	10.2	43.93	2	43.85	43.80	8.2	51,965	0.02%
2024/04/02	1	44.30	0	0.00	44.45	1	52,810	0.00%
2024/04/01	5	44.43	2	44.30	44.30	3	54,419	0.01%
2024/03/29	2	44.28	3	44.37	44.40	-1	57,040	0.00%
2024/03/28	6	44.29	0	0.00	44.10	6	61,145	0.01%
2024/03/27	8	44.24	9	44.19	44.15	-1	66,969	0.00%
2024/03/26	24	44.59	64	44.60	44.15	-40	72,282	-0.06%
2024/03/25	0	0.00	3	45.48	45.60	-3	74,413	0.00%
2024/03/22	8.1	45.21	1	45.15	45.15	7.1	78,776	0.01%
2024/03/21	3	46.35	4	46.04	45.45	-1	82,392	0.00%
2024/03/20	4	45.09	41.1	45.03	44.95	-37.1	82,759	-0.04%
2024/03/19	11	45.42	7	45.69	45.30	4	82,606	0.00%
2024/03/18	15	45.19	6	45.14	45.15	9	82,626	0.01%
2024/03/15	46	46.51	58.4	45.98	46.50	-12.4	82,622	-0.02%
2024/03/14	25	47.79	0	0.00	47.75	25	81,884	0.03%
2024/03/13	82	49.17	72	48.69	48.70	10	81,628	0.01%
2024/03/12	1	48.95	8	48.91	48.95	-7	81,399	-0.01%
2024/03/11	16.5	48.48	2	48.58	48.60	14.5	81,293	0.02%
2024/03/08	24	48.30	43	47.79	47.55	-19	81,533	-0.02%
2024/03/07	4	48.13	1	48.50	48.00	3	81,653	0.00%
2024/03/06	41.8	48.30	9	48.69	48.00	32.8	81,835	0.04%
2024/03/05	21.5	48.86	7	49.27	48.60	14.5	81,797	0.02%
2024/03/04	9.1	48.43	8	48.66	48.90	1.1	81,501	0.00%
2024/03/01	12	49.18	2	49.15	49.15	10	81,079	0.01%
2024/02/29	9	49.75	26	49.46	49.85	-17	80,766	-0.02%
2024/02/27	14	48.62	4	49.13	48.55	10	80,194	0.01%
2024/02/26	10.5	48.82	17	48.80	48.70	-6.5	79,816	-0.01%
2024/02/23	9	49.41	1	49.85	49.10	8	79,548	0.01%
2024/02/22	1	48.65	21	50.00	49.95	-20	79,046	-0.03%
2024/02/21	16	48.90	17	49.01	48.35	-1	77,991	0.00%
2024/02/20	62.2	48.22	37	48.00	48.15	25.2	76,991	0.03%
2024/02/19	4	46.80	1	46.65	46.90	3	76,623	0.00%
2024/02/16	7	47.14	1	47.50	46.90	6	76,622	0.01%
2024/02/15	4.6	45.96	190	46.37	46.65	-185.4	76,927	-0.24%	大賣/鉅額交易
2024/02/05	5.5	47.49	6	47.35	47.30	-0.5	76,416	0.00%
2024/02/02	57	47.85	10	47.70	47.75	47	76,221	0.06%
2024/02/01	11	48.79	17	48.89	49.15	-6	75,807	-0.01%
2024/01/31	7.5	48.22	5	48.92	47.85	2.5	75,447	0.00%
2024/01/30	5	48.52	1	48.65	48.50	4	75,144	0.01%
2024/01/29	13	48.77	10	48.80	48.80	3	75,025	0.00%
2024/01/26	36	49.03	37	48.94	48.90	-1	74,848	0.00%
2024/01/25	38	49.66	46	49.29	49.25	-8	74,575	-0.01%
2024/01/24	50	49.86	48	49.95	49.80	2	74,259	0.00%
2024/01/23	26.1	50.33	21	49.57	49.45	5.1	73,968	0.01%
2024/01/22	32	49.21	37	49.56	49.80	-5	73,435	-0.01%
2024/01/19	50	51.03	46	50.71	50.90	4	72,698	0.01%
2024/01/18	45	50.51	52	51.18	51.30	-7	72,119	-0.01%
2024/01/17	30	50.91	25	50.24	49.75	5	71,254	0.01%
2024/01/16	26	51.45	16.5	51.47	51.10	9.5	70,167	0.01%
2024/01/15	43.1	52.43	31	52.66	52.20	12.1	69,052	0.02%
2024/01/12	63.2	50.98	66	51.71	51.80	-2.9	68,101	0.00%
2024/01/11	45.2	49.51	32.2	49.32	49.30	13	66,573	0.02%
2024/01/10	52	50.12	553	49.12	48.80	-501	65,947	-0.76%	大賣/鉅額交易
2024/01/09	41	52.27	19	51.81	51.70	22	62,747	0.04%
2024/01/08	114	57.20	117	56.86	56.50	-3	59,929	-0.01%	大買/大賣/
2024/01/05	70.1	57.80	28.8	57.86	58.00	41.4	58,241	0.07%
2024/01/04	33	56.73	72	56.67	57.30	-39	54,924	-0.07%
2024/01/03	30	53.98	28	54.33	54.00	2	50,539	0.00%
2024/01/02	62	54.01	50	53.73	53.00	12	48,572	0.02%
2023/12/29	20.1	51.65	13	51.80	51.30	7.1	46,003	0.02%
2023/12/28	26	52.09	23	52.07	51.90	3	45,551	0.01%
2023/12/27	13.1	53.29	27	53.26	52.60	-13.9	44,588	-0.03%
2023/12/26	30	52.50	37	52.53	52.00	-7	43,061	-0.02%
2023/12/25	76	52.84	86	52.41	51.80	-10	40,417	-0.02%
2023/12/22	52	56.74	77.1	56.82	57.50	-25.1	36,363	-0.07%
2023/12/21	69.1	53.13	89.2	53.50	55.40	-20.1	30,431	-0.07%
2023/12/20	48	49.43	54	49.88	50.40	-6	25,050	-0.02%
2023/12/19	52.1	49.38	50	49.23	49.30	2.1	22,532	0.01%
2023/12/18	34	46.69	74.2	47.36	47.85	-40.2	18,279	-0.22%
2023/12/15	1	44.00	17	44.15	44.25	-16	14,910	-0.11%
2023/12/14	5	42.85	5	43.08	42.75	0	14,410	0.00%
2023/12/13	10	43.73	5	43.76	43.20	5	14,666	0.03%
2023/12/12	8	44.24	5	44.68	44.00	3	16,436	0.02%
2023/12/11	11	44.40	11	44.10	44.00	0	16,360	0.00%
2023/12/08	7	43.86	4	44.08	44.00	3	16,264	0.02%
2023/12/07	6	43.97	4	44.01	43.70	2	16,227	0.01%
2023/12/06	7	44.59	6	44.74	44.65	1	16,207	0.01%
2023/12/05	2	44.70	23	44.95	44.85	-21	16,069	-0.13%
2023/12/04	23	44.80	39.5	44.82	45.15	-16.5	15,536	-0.11%
2023/12/01	0	0.00	11	43.11	43.30	-11	14,717	-0.07%
2023/11/29	1	42.30	3	42.43	42.55	-2	14,303	-0.01%
2023/11/28	1	42.50	2	42.35	42.65	-1	14,280	-0.01%
2023/11/27	8	41.93	5	41.80	42.00	3	14,187	0.02%
2023/11/24	2	41.38	0	0.00	41.75	2	14,230	0.01%
2023/11/22	0	0.00	1	41.55	41.55	-1	14,285	-0.01%
2023/11/20	2	41.93	0	0.00	42.00	2	14,564	0.01%
2023/11/17	6	41.87	0	42.05	41.80	6	14,695	0.04%
2023/11/16	6	41.97	5.5	42.08	42.15	0.5	14,689	0.00%
2023/11/15	12	41.58	0	0.00	42.10	12	14,752	0.08%
2023/11/14	13	41.76	7	42.41	41.50	6	15,292	0.04%
2023/11/13	0	0.00	3	41.48	41.45	-3	15,000	-0.02%
2023/11/10	1	41.20	0	0.00	41.30	1	15,307	0.01%
2023/11/09	2	41.95	2	42.00	41.85	0	15,399	0.00%
2023/11/08	5	42.11	5	42.00	41.90	0	15,698	0.00%
2023/11/07	0	0.00	3	42.27	42.25	-3	15,767	-0.02%
2023/11/06	4	42.24	0	0.00	42.30	4	15,975	0.03%
2023/11/03	1	43.25	7	43.01	43.25	-6	15,983	-0.04%
2023/11/02	0	0.00	6	42.53	42.65	-6	16,076	-0.04%
2023/10/31	8	42.78	1	42.80	42.10	7	16,745	0.04%
2023/10/30	1	42.60	2	42.98	43.25	-1	16,865	-0.01%
2023/10/27	1	42.95	2	42.80	43.00	-1	16,907	-0.01%
2023/10/26	2	42.35	3	42.43	42.45	-1	17,389	-0.01%
2023/10/24	1	42.00	1	42.20	42.20	0	18,272	0.00%
2023/10/23	2	42.30	7	42.42	41.95	-5	18,667	-0.03%
2023/10/20	5	42.21	2	42.50	42.35	3	18,868	0.02%
2023/10/19	2	42.45	18	42.84	42.70	-16	19,136	-0.08%
2023/10/18	4	42.05	0	0.00	42.30	4	19,637	0.02%
2023/10/16	2	41.85	0.2	42.05	42.40	1.8	20,676	0.01%
2023/10/13	3	42.65	10	42.65	42.55	-7	21,410	-0.03%
2023/10/12	3	42.73	10	42.94	43.10	-7	21,726	-0.03%
2023/10/11	28	43.07	2	42.60	42.55	26	22,300	0.12%
2023/10/06	5	45.06	4	45.25	45.00	1	23,265	0.00%
2023/10/05	2	45.05	1	45.65	44.90	1	24,382	0.00%
2023/10/04	1	43.65	2	44.20	44.55	-1	24,984	0.00%
2023/10/03	1	44.35	0	0.00	44.10	1	25,836	0.00%
2023/10/02	38	44.69	10	44.53	44.45	28	26,366	0.11%
2023/09/28	21	45.57	0	0.00	45.45	21	27,236	0.08%
2023/09/27	2	46.10	2.2	46.32	45.90	-0.2	30,489	0.00%
2023/09/26	0	0.00	11	45.77	45.95	-11	33,006	-0.03%
2023/09/25	149	45.52	5	45.60	45.95	144	37,459	0.38%	大買/鉅額交易
2023/09/22	21	45.54	2	45.80	45.80	19	39,241	0.05%
2023/09/21	158	45.63	8	45.69	45.60	150	39,654	0.38%	大買/鉅額交易
2023/09/20	118	46.36	6	46.38	46.30	112	39,877	0.28%	大買/鉅額交易
2023/09/19	64	45.29	5	46.02	45.85	59	39,695	0.15%
2023/09/18	66	45.61	14	45.74	45.50	52	39,773	0.13%
2023/09/15	81	45.89	26.1	46.89	46.45	54.9	39,977	0.14%
2023/09/14	7	44.44	16.1	44.26	44.60	-9.1	38,125	-0.02%
2023/09/13	1	43.20	8	43.23	43.30	-7	38,034	-0.02%
2023/09/12	15	42.86	7	43.00	43.10	8	38,359	0.02%
2023/09/11	3	42.73	2	42.83	42.50	1	38,623	0.00%
2023/09/08	3	42.83	8	42.88	42.65	-5	38,922	-0.01%
2023/09/07	0	0.00	10.3	42.67	42.50	-10.3	39,057	-0.03%
2023/09/06	1	42.70	0	0.00	42.60	1	39,193	0.00%
2023/09/05	1.5	43.10	1	43.10	43.30	0.5	39,357	0.00%
2023/09/04	0	0.00	18	42.88	42.90	-18	39,782	-0.05%
2023/09/01	4	42.33	9	42.48	42.10	-5	39,716	-0.01%
2023/08/31	0	0.00	6	42.63	42.25	-6	39,828	-0.02%
2023/08/30	6	42.16	7	42.39	42.25	-1	39,936	0.00%
2023/08/29	2	42.40	9	42.43	42.50	-7	40,016	-0.02%
2023/08/25	2	42.18	4	42.00	42.05	-2	40,320	0.00%
2023/08/24	2	42.25	14	42.38	41.95	-12	40,373	-0.03%
2023/08/23	5	43.18	1	43.70	42.95	4	40,250	0.01%
2023/08/22	2	43.10	25	43.05	43.30	-23	40,211	-0.06%
2023/08/21	5	43.18	3	43.35	43.10	2	40,225	0.00%
2023/08/18	23	44.90	25	44.24	43.90	-2	40,110	0.00%
2023/08/17	7	42.26	8	41.94	42.55	-1	39,468	0.00%
2023/08/16	6	42.33	1	42.30	42.05	5	39,345	0.01%
2023/08/15	8	43.61	12	43.76	43.60	-4	39,023	-0.01%
2023/08/14	5	44.03	7	44.04	44.05	-2	38,934	-0.01%
2023/08/11	0	0.00	4	45.30	45.30	-4	38,727	-0.01%
2023/08/10	5	45.39	5	45.30	45.50	0	38,714	0.00%
2023/08/09	12	46.40	10	46.17	46.00	2	38,759	0.01%
2023/08/08	7	46.45	4	46.51	46.40	3	38,698	0.01%
2023/08/07	6	45.90	1	46.40	46.40	5	38,780	0.01%
2023/08/04	12	46.70	8	47.19	47.15	4	38,682	0.01%
2023/08/02	7	46.51	12	46.54	46.45	-5	38,518	-0.01%
2023/08/01	3	46.75	3	46.78	46.80	0	38,578	0.00%
2023/07/31	19.2	47.09	2	46.55	46.50	17.2	38,652	0.04%
2023/07/28	8	47.63	16	47.90	47.75	-8	38,349	-0.02%
2023/07/27	8	46.92	0	0.00	46.90	8	38,170	0.02%
2023/07/26	1	46.60	12	46.84	46.90	-11	38,213	-0.03%
2023/07/25	17	45.73	0	0.00	45.60	17	38,023	0.04%
2023/07/24	12	45.96	8	45.99	45.75	4	38,172	0.01%
2023/07/21	11	47.79	8	47.61	47.35	3	38,225	0.01%
2023/07/20	13	47.76	11	47.75	48.40	2	37,923	0.01%
2023/07/19	8	47.00	12	46.83	46.80	-4	37,424	-0.01%
2023/07/18	16	46.29	14	46.46	46.30	2	37,107	0.01%
2023/07/17	1	45.20	25	45.10	45.05	-24	36,551	-0.07%
2023/07/14	24	45.06	13	44.87	44.60	11	36,353	0.03%
2023/07/13	36.2	44.68	31.4	44.52	44.00	4.8	36,109	0.01%
2023/07/12	22	46.55	18.2	46.83	46.25	3.8	35,144	0.01%
2023/07/11	28	48.58	37	49.08	48.40	-9	34,359	-0.03%
2023/07/10	29	49.25	23	49.07	48.85	6	33,858	0.02%
2023/07/07	13	50.83	19	50.71	50.60	-6	33,170	-0.02%
2023/07/06	27	51.16	32	51.17	51.00	-5	32,733	-0.02%
2023/07/05	105.5	52.49	52	51.93	51.70	53.5	32,089	0.17%	大買/
2023/07/04	90	54.07	20	54.19	54.20	70	29,285	0.24%
2023/07/03	78.1	68.35	153.2	68.68	69.30	-75	26,890	-0.28%	大賣/
2023/06/30	18	62.28	40	62.59	63.00	-22	22,631	-0.10%
2023/06/29	21	60.07	3	60.10	60.10	18	20,969	0.09%
2023/06/28	25	60.53	0	0.00	60.70	25	20,607	0.12%
2023/06/27	16.1	61.18	1	61.20	61.10	15.1	20,361	0.07%
2023/06/26	12	61.44	0	0.00	61.10	12	20,295	0.06%
2023/06/21	25	61.86	0	0.00	61.50	25	20,189	0.12%
2023/06/20	1	63.40	1	63.60	63.20	0	19,866	0.00%
2023/06/19	6	64.35	9	63.79	63.50	-3	19,802	-0.02%
2023/06/16	0	0.00	8	64.61	64.80	-8	19,725	-0.04%
2023/06/15	1	64.20	3	64.17	64.10	-2	19,599	-0.01%
2023/06/14	38	63.96	12	64.26	64.30	26	19,652	0.13%
2023/06/13	3	63.20	0	0.00	63.20	3	20,100	0.01%
2023/06/12	3.1	62.53	8	62.34	63.00	-5	21,149	-0.02%
2023/06/09	7	62.67	5	62.74	62.90	2	22,330	0.01%
2023/06/08	12	62.85	31	62.28	62.60	-19	23,461	-0.08%
2023/06/06	4	61.45	9	61.60	61.70	-5	27,226	-0.02%
2023/06/05	3	61.07	0	0.00	60.90	3	27,587	0.01%
2023/06/02	10	61.40	5	61.30	61.50	5	27,811	0.02%
2023/06/01	10	60.58	5	60.42	61.40	5	28,459	0.02%
2023/05/31	14	61.09	1	61.20	60.80	13	29,434	0.04%
2023/05/30	1	61.30	0	0.00	61.30	1	29,898	0.00%
2023/05/29	1	62.00	7	62.01	62.00	-6	30,085	-0.02%
2023/05/26	7	61.51	2	61.60	61.30	5	30,598	0.02%
2023/05/25	6	61.22	1	61.40	61.10	5	31,159	0.02%
2023/05/24	7	61.80	0	0.00	61.90	7	31,696	0.02%
2023/05/22	3	61.33	15	61.85	62.10	-12	32,291	-0.04%
2023/05/19	3	61.27	11	61.19	61.30	-8	32,218	-0.02%
2023/05/18	15.1	61.39	0	0.00	61.30	15.1	32,251	0.05%
2023/05/17	6	61.35	2	61.50	61.20	4	32,327	0.01%
2023/05/16	8.1	60.91	0	0.00	60.90	8.1	32,444	0.02%
2023/05/15	1	59.80	0	0.00	61.20	1	32,668	0.00%
2023/05/12	3	60.33	3	60.30	60.20	0	32,769	0.00%
2023/05/11	8.2	60.62	6	60.10	60.10	2.2	32,791	0.01%
2023/05/10	0	0.00	3	61.20	61.60	-3	32,647	-0.01%
2023/05/09	7	60.47	3	60.30	60.30	4	32,509	0.01%
2023/05/08	3	60.57	0	0.00	60.50	3	32,727	0.01%
2023/05/05	5	60.92	5	61.20	61.20	0	33,125	0.00%
2023/05/04	10	60.87	2	60.80	60.80	8	33,362	0.02%
2023/05/03	7	61.04	290	60.93	60.70	-283	33,379	-0.85%	大賣/鉅額交易
2023/05/02	20	61.63	8	61.74	61.90	12	33,340	0.04%
2023/04/28	3	62.80	0	0.00	63.10	3	33,450	0.01%
2023/04/27	7	61.93	3	61.90	61.70	4	33,449	0.01%
2023/04/26	18	62.63	0	0.00	62.40	18	33,449	0.05%
2023/04/25	7	64.26	0	0.00	63.70	7	33,282	0.02%
2023/04/24	6	64.83	0	0.00	64.70	6	33,348	0.02%
2023/04/21	25	65.37	5	65.48	64.90	20	33,497	0.06%
2023/04/20	1	67.00	10	66.83	66.40	-9	33,407	-0.03%
2023/04/19	6	66.03	7	66.13	66.00	-1	33,575	0.00%
2023/04/18	8	67.08	6	67.40	66.40	2	33,590	0.01%
2023/04/17	1	67.70	2	67.80	67.70	-1	33,504	0.00%
2023/04/14	11	66.55	10.1	66.91	66.80	0.9	33,500	0.00%
2023/04/13	0	0.00	41	66.21	66.30	-41	33,627	-0.12%
2023/04/12	3	66.40	125	66.12	66.40	-122	33,872	-0.36%	大賣/鉅額交易
2023/04/11	2	66.00	31	65.99	65.60	-29	33,885	-0.09%
2023/04/10	14	66.01	9	65.99	65.70	5	34,120	0.01%
2023/04/07	10	65.21	9	65.41	65.60	1	34,136	0.00%
2023/04/06	4.1	64.53	1	64.99	64.00	3.1	34,381	0.01%
2023/03/31	3	64.13	3	64.33	64.30	0	34,969	0.00%
2023/03/30	3	63.57	0	0.00	63.30	3	37,128	0.01%
2023/03/29	7	63.63	3	63.83	63.50	4	38,375	0.01%
2023/03/28	3.2	64.23	3	64.33	64.00	0.2	39,630	0.00%
2023/03/27	6	64.02	4	63.95	64.20	2	41,065	0.00%
2023/03/24	5	64.08	5	64.18	64.20	0	43,592	0.00%
2023/03/23	22	64.32	5	64.24	64.10	17	43,772	0.04%
2023/03/22	5	65.40	3.1	65.60	65.30	1.9	43,827	0.00%
2023/03/21	75	65.42	0.1	65.50	65.10	74.9	44,274	0.17%
2023/03/20	5	65.98	3	65.87	65.80	2	44,251	0.00%
2023/03/17	46	65.12	2	65.40	65.40	44	44,367	0.10%
2023/03/16	36	65.32	11.2	65.44	64.70	24.8	44,186	0.06%
2023/03/15	141.3	67.60	3	67.63	66.50	138.3	43,768	0.32%	大買/鉅額交易
2023/03/14	19	67.91	2	67.60	67.50	17	43,133	0.04%
2023/03/13	26	68.99	27	69.24	69.10	-1	42,354	0.00%
2023/03/10	136.3	68.71	75	69.11	68.70	61.3	41,250	0.15%	大買/
2023/03/09	3	67.07	2	66.85	67.00	1	38,207	0.00%
2023/03/08	8	66.49	2	66.70	66.30	6	38,303	0.02%
2023/03/07	5	67.30	0	0.00	67.40	5	38,327	0.01%
2023/03/06	16	67.15	17	67.41	67.50	-1	38,351	0.00%
2023/03/03	164	65.60	16	66.82	67.10	148	38,223	0.39%	大買/鉅額交易
2023/03/02	8	65.51	39	65.63	65.60	-31	37,646	-0.08%
2023/03/01	13	63.67	5	63.44	63.80	8	37,249	0.02%
2023/02/24	5	64.48	26	64.79	64.60	-21	37,154	-0.06%
2023/02/23	35	64.01	28	64.12	64.30	7	36,786	0.02%
2023/02/22	1	63.00	12.4	62.95	62.60	-11.4	36,541	-0.03%
2023/02/21	46	61.42	25	61.74	62.80	21	36,156	0.06%
2023/02/20	5.1	60.50	11	60.27	60.50	-5.9	36,047	-0.02%
2023/02/17	4	59.78	5	59.90	59.80	-1	36,564	0.00%
2023/02/16	0.1	60.30	1	60.30	60.30	-0.9	37,101	0.00%
2023/02/15	9.2	60.11	26	59.99	60.00	-16.8	38,017	-0.04%
2023/02/14	3	60.67	13.2	59.80	60.70	-10.2	38,376	-0.03%
2023/02/13	2.4	59.17	0	0.00	59.00	2.4	38,820	0.01%
2023/02/10	17	60.66	3	61.23	60.60	14	39,575	0.04%
2023/02/09	1	61.80	0	0.00	61.70	1	39,863	0.00%
2023/02/08	2	61.75	0	0.00	61.80	2	40,532	0.00%
2023/02/07	0	0.00	1	61.90	61.70	-1	40,938	0.00%
2023/02/06	10.4	62.04	6	62.03	61.70	4.4	41,610	0.01%
2023/02/03	25	64.19	23.4	63.84	63.60	1.6	41,807	0.00%
2023/02/02	0	0.00	10	63.17	63.50	-10	41,682	-0.02%
2023/02/01	2	62.35	6	62.80	62.40	-4	41,946	-0.01%
2023/01/31	18.7	62.01	4	62.33	62.50	14.7	42,304	0.03%
2023/01/30	17.2	61.43	3	62.07	61.30	14.2	42,519	0.03%
2023/01/17	2	61.95	1	62.10	62.00	1	42,507	0.00%
2023/01/16	10	61.21	2	61.45	61.10	8	42,923	0.02%
2023/01/13	4	62.05	0	0.00	61.90	4	42,948	0.01%
2023/01/12	7.6	62.67	13	62.25	62.00	-5.4	43,652	-0.01%
2023/01/11	2	64.20	24	63.89	63.20	-22	43,990	-0.05%
2023/01/10	4	63.18	3	63.03	62.90	1	44,451	0.00%
2023/01/09	7	63.06	2	63.75	63.30	5	45,826	0.01%
2023/01/06	6	63.70	1	63.80	63.60	5	46,392	0.01%
2023/01/04	9.2	63.98	1	64.50	63.50	8.2	47,306	0.02%
2023/01/03	10	64.73	2	65.90	64.60	8	47,512	0.02%
2022/12/30	6	65.67	1	66.00	65.50	5	47,447	0.01%
2022/12/29	5	64.26	6	64.43	64.80	-1	47,766	0.00%
2022/12/28	6	64.12	0	0.00	63.90	6	48,395	0.01%
2022/12/27	4	65.88	2	65.65	65.10	2	48,879	0.00%
2022/12/26	13	65.96	15	66.59	65.00	-2	49,611	0.00%
2022/12/23	18	67.02	5	67.24	67.30	13	49,849	0.03%
2022/12/22	42.2	67.93	51.2	67.62	68.00	-9	49,962	-0.02%
2022/12/21	4	65.73	12.1	65.84	65.70	-8.1	48,536	-0.02%
2022/12/20	8	64.84	2	65.25	63.90	6	48,045	0.01%
2022/12/19	18	65.76	9.1	65.07	64.30	8.9	48,056	0.02%
2022/12/16	8.2	66.11	28.4	64.99	65.30	-20.3	47,130	-0.04%
2022/12/15	2	62.90	2	63.00	62.80	0	45,315	0.00%
2022/12/14	14	62.01	5	62.14	62.00	9	46,068	0.02%
2022/12/13	3	63.07	4	63.10	63.20	-1	46,340	0.00%
2022/12/12	2	61.80	0	0.00	61.80	2	46,966	0.00%
2022/12/09	0	0.00	12	62.31	62.80	-12	47,494	-0.03%
2022/12/08	8	60.69	5	60.84	61.00	3	47,928	0.01%
2022/12/07	4.1	61.35	8	60.96	60.90	-4	48,316	-0.01%
2022/12/06	10.3	62.69	21	61.64	61.70	-10.7	48,303	-0.02%
2022/12/05	28.2	64.62	8	64.49	63.80	20.2	48,689	0.04%
2022/12/02	6	64.78	0	0.00	64.80	6	49,137	0.01%
2022/12/01	9	66.37	29	66.53	65.40	-20	49,641	-0.04%
2022/11/30	5	65.82	0.3	65.57	66.10	4.7	49,206	0.01%
2022/11/29	12	65.13	30.1	64.21	65.10	-18.1	49,503	-0.04%
2022/11/28	1.2	63.75	1	64.40	63.50	0.2	50,617	0.00%
2022/11/25	3	65.27	3.2	65.29	64.90	-0.2	50,539	0.00%
2022/11/24	2	63.30	10.1	63.51	64.60	-8.1	50,633	-0.02%
2022/11/23	6	62.70	4	62.65	62.50	2	50,427	0.00%
2022/11/22	31	61.89	3	62.40	61.70	28	50,768	0.06%
2022/11/21	8	62.30	1	62.90	61.40	7	50,760	0.01%
2022/11/18	5.2	63.22	0.1	63.20	63.00	5.1	50,662	0.01%
2022/11/17	0	0.00	6	64.75	64.80	-6	50,562	-0.01%
2022/11/16	4	64.65	11	64.58	64.60	-7	50,600	-0.01%
2022/11/15	9	65.28	3.1	65.50	65.30	5.9	50,611	0.01%
2022/11/14	1	66.50	7.1	66.22	66.20	-6.1	50,242	-0.01%
2022/11/11	15	65.56	8.1	65.29	65.20	6.9	49,814	0.01%
2022/11/10	5	64.26	11.1	64.48	64.30	-6.1	49,247	-0.01%
2022/11/09	5	63.30	7.1	64.08	64.50	-2.1	49,377	0.00%
2022/11/08	8	63.69	16.1	63.76	63.40	-8.1	49,893	-0.02%
2022/11/07	5	62.46	13.1	62.24	62.30	-8.1	49,150	-0.02%
2022/11/04	8	59.95	14	60.95	61.20	-6	48,969	-0.01%
2022/11/03	6	58.50	6	59.68	60.20	0	48,969	0.00%
2022/11/02	2	59.65	10	60.61	59.80	-8	49,333	-0.02%
2022/11/01	6.2	59.63	3	59.10	59.10	3.2	49,288	0.01%
2022/10/31	9	60.22	6	60.15	60.20	3	49,669	0.01%
2022/10/28	14	61.26	2	61.25	60.60	12	49,591	0.02%
2022/10/27	5	61.98	10.1	62.74	63.20	-5.1	49,294	-0.01%
2022/10/26	5	60.76	4.1	61.26	61.90	0.9	49,355	0.00%
2022/10/25	4	61.73	3	62.20	61.50	1	49,192	0.00%
2022/10/24	2	62.60	8.1	62.72	62.10	-6.1	49,952	-0.01%
2022/10/21	8	61.49	7	61.81	61.00	1	49,859	0.00%
2022/10/20	10	59.56	3.1	60.55	61.80	6.9	49,937	0.01%
2022/10/19	3	63.47	54.1	62.95	63.00	-51.1	49,334	-0.10%
2022/10/18	43	60.90	9	61.90	61.90	34	49,242	0.07%
2022/10/17	5.1	58.62	10.5	59.24	60.00	-5.5	49,301	-0.01%
2022/10/14	16	62.43	8	62.69	62.80	8	48,372	0.02%
2022/10/13	5	60.42	5	59.30	59.30	0	48,140	0.00%
2022/10/12	35	63.35	77.2	61.44	61.60	-42.2	48,515	-0.09%
2022/10/11	46	63.79	31	64.47	63.70	15	48,132	0.03%
2022/10/07	39	64.99	86	65.09	65.10	-47	48,274	-0.10%
2022/10/06	63	64.57	4	64.25	65.00	59	48,762	0.12%
2022/10/05	21.4	65.57	74	64.76	64.70	-52.6	48,742	-0.11%
2022/10/04	35	63.65	16	63.91	63.80	19	48,954	0.04%
2022/10/03	70	62.33	15	63.37	63.50	55	48,972	0.11%
2022/09/30	8	58.63	79	58.26	61.50	-71	49,276	-0.14%
2022/09/29	12.1	60.99	14	60.56	59.90	-1.9	49,257	0.00%
2022/09/28	107.1	60.68	78	61.04	60.30	29.1	49,185	0.06%	大買/
2022/09/27	4.1	63.29	20	63.42	63.80	-15.9	49,868	-0.03%
2022/09/26	31.2	63.47	45	62.03	61.60	-13.9	50,080	-0.03%
2022/09/23	8.1	67.66	16	68.09	67.40	-8	50,087	-0.02%
2022/09/22	24	67.23	8.3	67.02	66.50	15.7	50,980	0.03%
2022/09/21	5	68.66	15	69.11	68.90	-10	52,291	-0.02%
2022/09/20	3.1	69.28	7	69.63	68.50	-3.9	53,657	-0.01%
2022/09/19	21	70.22	13.2	69.09	68.00	7.8	54,545	0.01%
2022/09/16	7	71.37	15.1	71.98	73.50	-8.1	55,737	-0.01%
2022/09/15	6.1	73.45	6.1	72.60	72.60	0.1	57,078	0.00%
2022/09/14	15	70.21	2	71.30	71.80	13	58,063	0.02%
2022/09/13	8	71.66	5	71.52	71.10	3	58,936	0.01%
2022/09/12	7.1	70.84	10	70.30	71.00	-3	60,447	0.00%
2022/09/08	29	68.45	5.3	67.87	67.80	23.7	60,618	0.04%
2022/09/07	10	69.10	8.2	69.47	69.60	1.9	60,925	0.00%
2022/09/06	5.1	71.25	16	71.33	70.60	-10.9	60,618	-0.02%
2022/09/05	9.1	70.69	41.1	71.09	70.80	-32	60,842	-0.05%
2022/09/02	48	73.18	18	73.11	71.10	30	60,915	0.05%
2022/09/01	5	77.38	4.1	77.25	76.80	0.9	59,901	0.00%
2022/08/31	5.2	77.42	40	77.24	78.90	-34.8	60,664	-0.06%
2022/08/30	20.1	78.88	6	78.72	78.90	14.1	61,022	0.02%
2022/08/29	19	78.82	7.1	78.69	79.60	11.9	60,912	0.02%
2022/08/26	4.5	83.83	5.4	83.89	83.40	-0.9	60,860	0.00%
2022/08/25	2.5	83.18	1	83.30	83.40	1.5	60,824	0.00%
2022/08/24	16	82.74	5	82.20	82.10	11	61,032	0.02%
2022/08/23	7	83.13	2	83.40	83.00	5	61,445	0.01%
2022/08/22	25.1	83.86	1	84.30	83.60	24.1	61,908	0.04%
2022/08/19	2	86.60	1	86.80	86.40	1	62,006	0.00%
2022/08/18	0	0.00	18.1	86.66	86.50	-18.1	62,392	-0.03%
2022/08/17	15	87.04	1	87.00	86.40	14	62,883	0.02%
2022/08/16	33	86.35	8.5	86.62	86.00	24.6	63,549	0.04%
2022/08/15	50.6	88.35	4	88.53	87.50	46.6	65,024	0.07%
2022/08/12	3.2	91.32	1	91.60	91.10	2.2	64,330	0.00%
2022/08/11	6.1	91.62	3	92.27	91.00	3.1	64,799	0.00%
2022/08/10	18.6	92.08	2.2	91.98	91.10	16.4	64,739	0.03%
2022/08/09	36	91.08	21.2	92.72	93.30	14.9	64,922	0.02%
2022/08/08	16	89.83	18	89.11	91.10	-2	65,189	0.00%
2022/08/05	6	89.90	53.1	89.92	90.50	-47.1	64,822	-0.07%
2022/08/04	11	86.08	1	87.30	87.50	10	64,639	0.02%
2022/08/03	34	87.36	9	87.52	87.00	25	64,774	0.04%
2022/08/02	23	87.60	2	87.25	87.50	21	65,237	0.03%
2022/08/01	20	88.98	8	89.86	90.00	12	65,706	0.02%
2022/07/29	8	89.70	22.4	89.44	89.60	-14.4	66,156	-0.02%
2022/07/28	16	86.79	9	86.58	86.50	7	66,003	0.01%
2022/07/27	5	87.58	8	87.73	88.20	-3	66,676	0.00%
2022/07/26	13	86.08	13.1	86.71	86.70	-0.1	66,726	0.00%
2022/07/25	35	87.02	4	86.83	86.90	31	67,735	0.05%
2022/07/22	8	88.84	10	89.30	89.50	-2	67,498	0.00%
2022/07/21	14	88.29	18	88.14	88.30	-4	67,386	-0.01%
2022/07/20	16	88.48	32	87.66	86.60	-16	67,091	-0.02%
2022/07/19	18	87.04	35	87.24	87.80	-17	67,290	-0.03%
2022/07/18	17	86.05	7.1	86.72	85.60	9.9	67,138	0.01%
2022/07/15	55	86.29	12	86.64	86.00	43	67,442	0.06%
2022/07/14	15.1	86.08	22	86.35	87.50	-6.9	67,226	-0.01%
2022/07/13	12	84.98	23	85.15	83.90	-11	66,766	-0.02%
2022/07/12	26	83.13	12	82.89	82.10	14	66,490	0.02%
2022/07/11	14	87.61	14	86.99	88.20	0	65,798	0.00%
2022/07/08	28	86.08	22	86.50	86.50	6	65,521	0.01%
2022/07/07	35	82.09	46	82.12	83.20	-11	64,780	-0.02%
2022/07/06	94	81.76	144.8	81.19	80.30	-50.8	64,637	-0.08%	大賣/
2022/07/05	93.1	81.97	56	81.25	82.10	37.1	64,396	0.06%
2022/07/04	24	77.82	31	77.81	78.20	-7	63,460	-0.01%
2022/07/01	70.1	80.97	25	81.02	77.80	45.1	63,137	0.07%
2022/06/30	22	82.54	98.1	83.62	82.30	-76.1	62,173	-0.12%
2022/06/29	110.7	86.47	102	87.07	85.50	8.7	61,324	0.01%	大買/大賣/
2022/06/28	35.1	88.37	57	89.67	91.70	-21.9	59,592	-0.04%
2022/06/27	105	85.88	44	85.79	86.10	61	57,684	0.11%	大買/
2022/06/24	67	99.88	38	98.92	98.30	29	56,688	0.05%
2022/06/23	42	98.56	28	98.23	96.20	14	55,115	0.03%
2022/06/22	30	103.90	23	104.37	101.00	7	54,660	0.01%
2022/06/21	27.2	110.14	14	111.14	109.50	13.2	53,484	0.02%
2022/06/20	32.2	113.49	21	111.62	111.50	11.2	52,638	0.02%
2022/06/17	22	117.64	8.1	118.58	119.50	13.9	51,241	0.03%
2022/06/16	21.3	120.07	32	118.78	117.00	-10.7	51,178	-0.02%
2022/06/15	4	122.38	6	123.08	122.00	-2	51,700	0.00%
2022/06/14	8	120.63	22.1	121.44	123.50	-14.1	54,011	-0.03%
2022/06/13	21.1	122.14	10	120.75	120.50	11.1	58,139	0.02%
2022/06/10	8.1	125.38	5	125.70	126.00	3.1	62,125	0.00%
2022/06/09	27.1	126.70	16	126.88	126.50	11.1	64,603	0.02%
2022/06/08	32	129.64	30.1	129.73	130.00	1.9	64,840	0.00%
2022/06/07	6	127.33	11	127.50	127.00	-5	65,936	-0.01%
2022/06/06	11.1	127.14	8	128.13	126.50	3.1	68,012	0.00%
2022/06/02	2	126.00	8	126.25	126.50	-6	70,608	-0.01%
2022/06/01	1	126.00	7.7	126.35	126.00	-6.7	74,008	-0.01%
2022/05/31	8.2	125.12	6	125.25	124.50	2.2	78,382	0.00%
2022/05/30	3	127.00	11	127.23	127.00	-8	79,315	-0.01%
2022/05/27	5	127.60	17	127.29	128.00	-12	79,731	-0.02%
2022/05/26	13	127.92	8.1	127.55	125.50	4.9	80,643	0.01%
2022/05/25	5	126.60	13	125.62	127.00	-8	81,062	-0.01%
2022/05/24	20	127.80	63.8	126.93	125.00	-43.8	81,523	-0.05%
2022/05/23	56.1	123.41	68.3	125.55	127.00	-12.2	81,311	-0.01%
2022/05/20	10	118.10	28	117.93	117.50	-18	80,820	-0.02%
2022/05/19	18.3	112.96	4.6	113.89	115.00	13.7	81,893	0.02%
2022/05/18	15.1	117.87	2	117.75	117.50	13.1	82,686	0.02%
2022/05/17	11	117.59	12	117.25	116.50	-1	82,835	0.00%
2022/05/16	21	119.33	20	119.53	119.00	1	82,318	0.00%
2022/05/13	2.1	123.74	8	123.44	123.50	-5.9	81,633	-0.01%
2022/05/12	21	121.62	6.5	121.23	121.00	14.6	82,357	0.02%
2022/05/11	7.1	124.94	6	125.42	124.00	1.1	82,420	0.00%
2022/05/10	11	124.59	16.3	125.63	127.50	-5.3	82,463	-0.01%
2022/05/09	34	127.41	24.2	127.88	126.00	9.8	82,564	0.01%
2022/05/06	5.1	127.54	15	129.60	130.50	-9.9	83,956	-0.01%
2022/05/05	10	130.35	4.2	130.24	130.00	5.8	84,000	0.01%
2022/05/04	13	130.38	30.1	129.72	130.00	-17.1	83,662	-0.02%
2022/05/03	2	125.75	1.1	125.10	126.50	0.9	83,182	0.00%
2022/04/29	15	125.50	29.1	125.17	126.00	-14.1	83,396	-0.02%
2022/04/28	8	121.69	3	121.50	120.50	5	83,043	0.01%
2022/04/27	4.1	119.13	8	119.06	121.00	-3.9	83,084	0.00%
2022/04/26	3	121.17	1	122.50	121.00	2	83,162	0.00%
2022/04/25	29	122.38	10	121.00	121.50	19	83,168	0.02%
2022/04/22	17	126.12	23	126.52	126.50	-6	82,614	-0.01%
2022/04/21	15.1	126.20	21	125.83	125.00	-5.9	82,619	-0.01%
2022/04/20	15	124.07	7.2	124.42	123.50	7.9	82,611	0.01%
2022/04/19	13	123.81	6	123.67	123.00	7	82,899	0.01%
2022/04/18	21	121.95	13.7	121.24	121.00	7.3	83,044	0.01%
2022/04/15	3	122.00	7	123.50	124.00	-4	83,260	0.00%
2022/04/14	28	123.82	2	123.50	122.00	26	83,333	0.03%
2022/04/13	4	123.25	14	123.43	124.50	-10	83,224	-0.01%
2022/04/12	18	120.36	5	120.80	120.00	13	83,001	0.02%
2022/04/11	4	122.38	1	123.00	121.50	3	82,677	0.00%
2022/04/08	19	122.61	10.7	123.17	124.00	8.3	83,699	0.01%
2022/04/07	20.2	120.02	5	120.20	119.00	15.2	84,236	0.02%
2022/04/06	12	123.63	4	123.75	123.50	8	83,973	0.01%
2022/04/01	6	124.42	7	125.93	126.50	-1	84,317	0.00%
2022/03/31	7	124.00	15	123.97	124.50	-8	83,818	-0.01%
2022/03/30	9	123.83	7	124.29	124.00	2	83,671	0.00%
2022/03/29	8.1	124.38	3.1	124.00	123.50	5	83,578	0.01%
2022/03/28	12.1	119.34	12.1	121.55	122.50	0	83,389	0.00%
2022/03/25	20.2	123.57	21.1	123.01	122.00	-0.9	83,417	0.00%
2022/03/24	13.6	128.52	1	128.00	128.00	12.6	82,453	0.02%
2022/03/23	7.3	130.53	16	130.38	130.50	-8.7	82,569	-0.01%
2022/03/22	17.3	130.57	6	131.58	129.50	11.3	82,630	0.01%
2022/03/21	21	130.21	14	131.04	131.50	7	83,027	0.01%
2022/03/18	27	130.15	17	129.62	130.00	10	83,743	0.01%
2022/03/17	28	131.36	50	131.12	133.00	-22	83,304	-0.03%
2022/03/16	47	127.82	75	129.37	127.00	-28	81,632	-0.03%
2022/03/15	74	132.65	48	133.03	130.00	26	77,870	0.03%
2022/03/14	64	130.18	56	131.05	132.50	8	75,063	0.01%
2022/03/11	12	125.17	20	125.25	125.50	-8	74,144	-0.01%
2022/03/10	24	126.92	12	127.25	124.00	12	74,720	0.02%
2022/03/09	23	122.26	44	122.74	125.50	-21	74,426	-0.03%
2022/03/08	52	120.38	29	121.21	118.00	23	75,309	0.03%
2022/03/07	39	128.79	30.2	129.08	125.50	8.8	73,027	0.01%
2022/03/04	56	132.15	85	132.47	133.00	-29	70,755	-0.04%
2022/03/03	29	124.03	27	124.56	125.00	2	67,329	0.00%
2022/03/02	30	120.58	39	120.46	120.50	-9	67,365	-0.01%
2022/03/01	19	120.29	55	119.35	120.50	-36	67,492	-0.05%
2022/02/25	10	115.55	34	115.90	115.50	-24	66,518	-0.04%
2022/02/24	37	112.50	22	113.84	112.50	15	66,509	0.02%
2022/02/23	33	115.70	27	116.00	116.00	6	66,667	0.01%
2022/02/22	37.7	113.57	32	113.92	113.50	5.7	66,784	0.01%
2022/02/21	58	119.53	44.2	119.67	119.50	13.8	66,056	0.02%
2022/02/18	29.4	117.04	71	116.10	116.50	-41.7	65,633	-0.06%
2022/02/17	9	112.50	10	112.75	112.00	-1	65,389	0.00%
2022/02/16	9	112.67	12.2	113.00	112.50	-3.2	65,849	0.00%
2022/02/15	25	111.46	32	111.05	111.00	-7	67,216	-0.01%
2022/02/14	15	113.53	25	112.30	110.50	-10	69,698	-0.01%
2022/02/11	12	113.04	10	112.85	112.00	2	70,922	0.00%
2022/02/10	4	112.88	10.1	113.58	114.00	-6.1	73,391	-0.01%
2022/02/09	34	113.09	20	113.40	112.00	14	75,972	0.02%
2022/02/08	32	112.38	48	113.86	112.50	-16	76,404	-0.02%
2022/02/07	9	103.33	15	104.80	108.00	-6	75,977	-0.01%
2022/01/26	6	98.57	14	98.37	98.60	-8	77,797	-0.01%
2022/01/25	15.1	97.04	5	97.06	95.10	10.1	78,903	0.01%
2022/01/24	9	98.07	10	98.64	99.90	-1	79,863	0.00%
2022/01/21	19	100.09	6	100.50	99.00	13	81,531	0.02%
2022/01/20	8	104.19	1.2	103.58	104.00	6.8	81,873	0.01%
2022/01/19	7	104.00	1.4	104.50	104.00	5.6	82,182	0.01%
2022/01/18	1	107.50	2	106.25	106.50	-1	82,578	0.00%
2022/01/17	4	105.38	5	105.60	105.50	-1	84,025	0.00%
2022/01/14	41	105.80	15	105.87	107.50	26	85,320	0.03%
2022/01/13	16	106.53	3	108.33	105.00	13	85,258	0.02%
2022/01/12	40	109.65	16	112.16	108.00	24	85,586	0.03%
2022/01/11	15.2	112.22	1	114.00	112.00	14.2	86,061	0.02%
2022/01/10	15	111.23	4	111.75	111.50	11	88,288	0.01%
2022/01/07	15	113.47	9	113.72	113.50	6	88,943	0.01%
2022/01/06	22	115.25	5	114.60	114.50	17	90,871	0.02%
2022/01/05	2	116.25	4.7	115.75	115.00	-2.7	92,607	0.00%
2022/01/04	6	114.75	5	114.90	115.50	1	94,435	0.00%
2022/01/03	52	116.43	18.4	116.10	114.50	33.6	95,492	0.04%
2021/12/30	41.5	121.33	25	121.64	121.00	16.5	96,085	0.02%
2021/12/29	27	125.89	28	125.16	124.50	-1	96,956	0.00%
2021/12/28	8	125.50	30	125.72	125.00	-22	99,686	-0.02%
2021/12/27	8	123.25	8	123.06	122.50	0	102,126	0.00%
2021/12/24	9	122.44	18	122.75	122.50	-9	104,474	-0.01%
2021/12/23	27	124.26	20	123.20	122.50	7	104,848	0.01%
2021/12/22	7	124.64	1	124.50	124.00	6	105,445	0.01%
2021/12/21	19	124.34	28	124.84	125.50	-9	106,154	-0.01%
2021/12/20	63	122.81	20	122.45	122.00	43	106,601	0.04%
2021/12/17	10	124.00	20	123.75	123.50	-10	107,404	-0.01%
2021/12/16	8	123.19	14	123.11	122.00	-6	107,424	-0.01%
2021/12/15	26.1	121.26	14	121.43	122.50	12.1	107,772	0.01%
2021/12/14	59.4	124.32	31	122.63	120.00	28.4	108,598	0.03%
2021/12/13	10	128.10	40.3	128.08	127.50	-30.3	107,638	-0.03%
2021/12/10	27.2	125.31	8	125.06	124.00	19.2	107,904	0.02%
2021/12/09	33.5	127.99	29	128.50	128.50	4.5	108,286	0.00%
2021/12/08	35	128.49	27	128.31	127.00	8	108,570	0.01%
2021/12/07	53	126.60	47	127.48	126.50	6	108,326	0.01%
2021/12/06	34	126.06	52	126.02	125.50	-18	107,348	-0.02%
2021/12/03	56.3	123.27	30	123.28	121.00	26.3	107,425	0.02%
2021/12/02	32.1	121.72	73	121.34	122.00	-40.9	108,920	-0.04%
2021/12/01	14	115.86	13	115.65	115.00	1	108,146	0.00%
2021/11/30	5.1	113.62	20	114.68	115.50	-14.9	109,446	-0.01%
2021/11/29	17	109.88	11	110.32	110.00	6	110,108	0.01%
2021/11/26	18	111.56	4	110.88	108.50	14	111,251	0.01%
2021/11/25	11	114.45	22	114.39	114.50	-11	111,468	-0.01%
2021/11/24	9	110.78	15	111.47	111.00	-6	111,235	-0.01%
2021/11/23	17	111.00	11	111.68	111.00	6	112,812	0.01%
2021/11/22	9.3	110.77	10	111.30	110.50	-0.7	114,198	0.00%
2021/11/19	18	108.92	14	108.39	107.50	4	114,975	0.00%
2021/11/18	3	108.00	25	109.70	109.50	-22	117,677	-0.02%
2021/11/17	21	108.55	15	107.90	107.50	6	121,270	0.00%
2021/11/16	13	108.62	12	108.04	110.00	1	123,103	0.00%
2021/11/15	22	107.45	14	106.50	105.00	8	127,419	0.01%
2021/11/12	27	107.48	41	106.90	106.50	-14	131,716	-0.01%
2021/11/11	45	112.09	36	110.07	106.00	9	132,977	0.01%
2021/11/10	46	116.89	36	117.81	115.00	10	135,003	0.01%
2021/11/09	48	117.75	26	117.29	116.00	22	140,209	0.02%
2021/11/08	37	113.73	57	113.06	118.00	-20	142,061	-0.01%
2021/11/05	24	106.19	24	106.71	107.50	0	139,337	0.00%
2021/11/04	37	110.11	45	110.30	106.00	-8	138,354	-0.01%
2021/11/03	33	107.05	43	107.28	108.50	-10	136,510	-0.01%
2021/11/02	16	100.58	26	100.72	101.50	-10	134,128	-0.01%
2021/11/01	27	99.15	9	99.42	98.00	18	132,545	0.01%
2021/10/29	6	93.12	29	94.80	96.50	-23	131,175	-0.02%
2021/10/28	36	90.76	39	91.93	90.60	-3	129,241	0.00%
2021/10/27	11	89.45	13	89.44	89.30	-2	128,450	0.00%
2021/10/26	13	90.02	19	90.67	90.40	-6	128,539	0.00%
2021/10/25	12.1	87.53	28	88.89	89.50	-15.9	128,190	-0.01%
2021/10/22	30	86.58	17	86.54	85.10	13	134,285	0.01%
2021/10/21	15	89.90	8.2	90.14	89.30	6.8	138,034	0.00%
2021/10/20	9	89.66	20	90.33	88.30	-11	141,419	-0.01%
2021/10/19	28	89.20	15	89.40	88.00	13	147,572	0.01%
2021/10/18	30	86.94	20	85.58	89.00	10	153,817	0.01%
2021/10/15	15	92.87	10	92.63	92.30	5	158,915	0.00%
2021/10/14	20	90.52	37	91.23	92.40	-17	165,462	-0.01%
2021/10/13	37.1	90.60	26	90.99	88.50	11.1	169,792	0.01%
2021/10/12	24	90.77	39	89.15	87.40	-15	178,274	-0.01%
2021/10/08	21	97.93	24	96.36	96.80	-3	182,954	0.00%
2021/10/07	20	97.94	22	98.90	98.50	-2	193,894	0.00%
2021/10/06	31	95.04	40	95.62	92.50	-9	200,591	0.00%
2021/10/05	47.1	95.00	62	94.69	98.20	-14.9	207,184	-0.01%
2021/10/04	66	100.37	79	99.60	97.20	-13	213,430	-0.01%
2021/10/01	51	110.63	11	113.45	108.00	40	221,206	0.02%
2021/09/30	17	117.71	16	118.59	119.50	1	228,637	0.00%
2021/09/29	21.1	117.21	8	117.19	116.50	13.1	234,860	0.01%
2021/09/28	14	120.25	8	120.31	119.00	6	235,128	0.00%
2021/09/27	11	126.27	10	127.20	124.50	1	235,404	0.00%
2021/09/24	17	125.15	36	125.57	126.50	-19	235,906	-0.01%
2021/09/23	3	121.83	4	122.38	121.50	-1	235,844	0.00%
2021/09/22	26	120.87	2	120.00	119.50	24	236,684	0.01%
2021/09/17	23.2	121.61	25	122.40	123.00	-1.9	237,068	0.00%
2021/09/16	16.1	119.49	15	119.10	118.00	1.1	236,470	0.00%
2021/09/15	10	117.50	30	119.32	121.50	-20	236,838	-0.01%
2021/09/14	18.2	121.30	13	121.12	117.50	5.2	237,316	0.00%
2021/09/13	21	126.05	14	127.07	124.50	7	237,488	0.00%
2021/09/10	25	122.42	37	123.64	125.50	-12	246,873	0.00%
2021/09/09	19	120.71	13	120.65	121.50	6	257,351	0.00%
2021/09/08	21	120.33	21	120.79	122.00	0	263,381	0.00%
2021/09/07	39	119.83	36	120.47	120.50	3	272,442	0.00%
2021/09/06	35.4	117.19	34	116.04	113.00	1.4	276,298	0.00%
2021/09/03	52	122.26	36	121.64	120.50	16	281,059	0.01%
2021/09/02	34	125.16	31.2	125.39	126.00	2.9	284,216	0.00%
2021/09/01	41	128.51	22	127.23	125.00	19	287,620	0.01%
2021/08/31	35	134.67	22	133.02	133.50	13	289,436	0.00%
2021/08/30	23	137.91	17	137.24	136.00	6	296,177	0.00%
2021/08/27	38	137.49	38	138.53	137.00	0	301,757	0.00%
2021/08/26	28	137.11	38.1	138.14	140.00	-10.1	307,355	0.00%
2021/08/25	18	135.78	31.1	136.68	138.50	-13.1	313,162	0.00%
2021/08/24	67	138.32	14	136.68	134.50	53	317,742	0.02%
2021/08/23	48	139.65	60	140.44	139.50	-12	322,119	0.00%
2021/08/20	36	128.89	57	128.55	130.50	-21	325,644	-0.01%
2021/08/19	106	132.91	67	130.67	126.50	39	335,133	0.01%	大買/
2021/08/18	41	129.99	75	130.80	136.50	-34	341,307	-0.01%
2021/08/17	48	127.13	46	126.97	124.50	2	345,747	0.00%
2021/08/16	74	130.87	46	131.14	126.00	28	353,207	0.01%
2021/08/13	95	135.91	69.2	137.09	133.00	25.9	356,926	0.01%
2021/08/12	31	126.82	39	129.22	133.50	-8	361,288	0.00%
2021/08/10	0	0.00	6	128.00	130.00	-6	366,350	0.00%
2021/08/09	2	134.00	3	134.67	132.50	-1	375,355	0.00%
2021/08/06	0	0.00	3	132.67	131.00	-3	385,819	0.00%
2021/08/05	2	128.50	0	0.00	125.50	2	394,945	0.00%
2021/08/04	1	129.00	152.6	128.01	129.00	-151.6	400,626	-0.04%	大賣/鉅額交易
2021/08/03	1	126.00	5	125.50	126.00	-4	409,286	0.00%
2021/08/02	3	112.67	1	125.00	120.00	2	416,150	0.00%
2021/07/30	1	125.00	3	129.17	117.00	-2	423,521	0.00%
2021/07/29	1	123.00	5	125.10	129.50	-4	430,617	0.00%
2021/07/28	186	115.51	226	116.08	118.00	-40	438,242	-0.01%	大買/大賣/
2021/07/27	96	126.52	112	127.92	122.50	-16	443,452	0.00%	大賣/
2021/07/26	58	140.85	44	140.84	136.00	14	443,188	0.00%
2021/07/23	228	144.22	119.1	142.86	145.50	109	444,634	0.02%	大買/大賣/鉅額交易
2021/07/22	123.1	142.44	92.3	142.06	140.50	30.8	444,272	0.01%	大買/
2021/07/21	185	165.43	113.2	161.10	153.50	71.8	443,347	0.02%	大買/大賣/
2021/07/20	168	176.23	89	174.58	170.50	79	438,485	0.02%	大買/
2021/07/19	117	192.54	97	191.43	188.00	20	437,498	0.00%	大買/
2021/07/16	252	187.86	196	188.55	188.00	56	431,890	0.01%	大買/大賣/
2021/07/15	57	171.15	96	174.05	179.00	-39	421,928	-0.01%
2021/07/14	169	168.43	146	167.58	163.00	23	415,579	0.01%	大買/大賣/
2021/07/13	188.2	187.64	105.6	184.09	176.00	82.6	404,074	0.02%	大買/大賣/
2021/07/12	129.2	202.34	158	202.64	195.50	-28.8	395,926	-0.01%	大買/大賣/
2021/07/09	212	205.05	135.1	206.67	195.50	76.9	387,845	0.02%	大買/大賣/
2021/07/08	173	211.45	211	212.90	216.50	-38	379,248	-0.01%	大買/大賣/
2021/07/07	230	218.46	160	216.49	210.00	70	368,918	0.02%	大買/大賣/
2021/07/06	102	211.61	167.5	211.74	216.50	-65.5	359,596	-0.02%	大買/大賣/
2021/07/05	41	189.30	26	192.33	197.00	15	353,712	0.00%
2021/07/02	52.2	193.22	42	190.95	191.00	10.2	356,844	0.00%
2021/07/01	38.3	192.89	68.6	192.75	196.00	-30.3	356,879	-0.01%
2021/06/30	45	172.73	62	176.78	182.50	-17	356,519	0.00%
2021/06/29	60	166.19	31.1	166.90	166.00	28.9	356,354	0.01%
2021/06/28	27	162.31	65	161.98	166.00	-38	356,036	-0.01%
2021/06/25	38	152.17	37	151.53	151.00	1	355,308	0.00%
2021/06/24	40	142.65	43.2	143.99	149.00	-3.2	355,062	0.00%
2021/06/23	81.5	142.81	137	145.11	139.50	-55.5	354,532	-0.02%	大賣/
2021/06/22	39	158.04	49	158.91	154.50	-10	353,074	0.00%
2021/06/21	169	159.71	234	157.50	158.50	-65	352,224	-0.02%	大買/大賣/
2021/06/18	200	146.75	188	146.22	149.50	12	343,265	0.00%	大買/大賣/
2021/06/17	233	131.23	143	130.48	140.50	90	335,123	0.03%	大買/大賣/
2021/06/16	164	133.24	243	133.27	130.00	-79	333,803	-0.02%	大買/大賣/
2021/06/15	98	121.28	110.8	124.54	127.50	-12.8	325,696	0.00%	大賣/
2021/06/11	169	114.50	176	116.10	116.00	-7	322,158	0.00%	大買/大賣/
2021/06/09	149	114.97	81	114.83	113.00	68	317,997	0.02%	大買/
2021/06/08	69	110.91	106	111.49	114.50	-37	317,367	-0.01%	大賣/
2021/06/07	191	110.26	97	109.78	107.00	94	316,138	0.03%	大買/
2021/06/04	105	115.58	175	116.19	115.50	-70	310,473	-0.02%	大買/大賣/
2021/06/03	170.2	114.60	280	113.90	112.50	-109.8	305,815	-0.04%	大買/大賣/鉅額交易
2021/06/02	271	113.98	132	114.57	111.00	139	300,491	0.05%	大買/大賣/鉅額交易
2021/06/01	159	104.93	213.5	107.83	112.50	-54.5	294,111	-0.02%	大買/大賣/
2021/05/31	193	108.31	295.6	107.14	102.50	-102.6	289,013	-0.04%	大買/大賣/鉅額交易
2021/05/28	157.1	107.38	173	107.06	108.00	-15.9	284,171	-0.01%	大買/大賣/
2021/05/27	344	101.12	232.7	102.37	103.00	111.3	282,340	0.04%	大買/大賣/鉅額交易
2021/05/26	325	94.48	420.5	95.07	98.80	-95.5	273,176	-0.03%	大買/大賣/
2021/05/25	309.2	91.88	392	93.33	91.00	-82.8	264,602	-0.03%	大買/大賣/
2021/05/24	340	95.24	282.5	95.78	93.10	57.5	258,762	0.02%	大買/大賣/
2021/05/21	373	89.07	367.4	88.63	91.80	5.6	254,732	0.00%	大買/大賣/
2021/05/20	583.8	83.84	522.2	83.85	83.50	61.6	249,501	0.02%	大買/大賣/
2021/05/19	252	77.95	145	79.20	80.50	107	240,679	0.04%	大買/大賣/鉅額交易
2021/05/18	25	71.28	81	71.71	73.20	-56	240,357	-0.02%
2021/05/17	181	69.47	103	70.42	66.60	78	239,398	0.03%	大買/大賣/
2021/05/14	167.1	76.04	153	76.72	74.00	14.1	231,834	0.01%	大買/大賣/
2021/05/13	239	81.64	269	80.72	79.20	-30	223,617	-0.01%	大買/大賣/
2021/05/12	127	91.22	85	92.25	87.90	42	219,837	0.02%	大買/
2021/05/11	164.1	99.75	224	97.60	97.60	-59.9	217,333	-0.03%	大買/大賣/
2021/05/10	109	96.63	77	98.33	100.50	32	211,021	0.02%	大買/
2021/05/07	190	87.18	109.8	87.94	91.50	80.2	205,669	0.04%	大買/大賣/
2021/05/06	130	86.97	91	86.98	84.30	39	199,980	0.02%	大買/
2021/05/05	102	82.60	102	82.88	87.00	0	194,188	0.00%	大買/大賣/
2021/05/04	199.2	85.26	99	84.53	80.00	100.2	188,143	0.05%	大買/
2021/05/03	35	86.12	42	86.76	87.70	-7	178,164	0.00%
2021/04/29	71	74.73	73.1	75.89	79.80	-2.1	176,200	0.00%
2021/04/28	77	74.96	74.2	74.53	75.00	2.8	175,065	0.00%
2021/04/27	70	70.66	30.4	71.00	72.00	39.6	173,347	0.02%
2021/04/26	21	65.24	43	65.47	66.40	-22	173,132	-0.01%
2021/04/23	70.1	59.14	57	59.50	60.40	13.1	171,013	0.01%
2021/04/21	2	62.20	4	60.50	62.70	-2	164,016	0.00%
2021/04/20	0	0.00	0.6	56.60	57.00	-0.6	164,103	0.00%
2021/04/19	0	0.00	9	55.46	55.00	-9	164,405	-0.01%
2021/04/16	0	0.00	1	49.00	50.60	-1	164,100	0.00%
2021/04/15	2	47.25	8	46.87	46.70	-6	164,510	0.00%
2021/04/14	5	46.05	7	46.05	45.50	-2	164,583	0.00%
2021/04/13	0	0.00	4	46.35	44.80	-4	164,633	0.00%
2021/04/12	0	0.00	11	46.10	46.10	-11	164,629	-0.01%
2021/04/09	11	41.65	200	41.65	42.75	-189	165,508	-0.11%	大賣/鉅額交易
2021/04/08	275	46.17	35	46.55	46.20	240	166,041	0.14%	大買/鉅額交易
2021/04/07	86	44.56	3	45.03	46.35	83	163,315	0.05%
2021/04/06	14	42.60	16	42.51	44.15	-2	167,064	0.00%
2021/04/01	11	39.83	53	39.57	40.15	-42	166,929	-0.03%
2021/03/31	16	37.44	24	37.34	37.70	-8	168,610	0.00%
2021/03/30	14	35.07	9	35.42	35.40	5	170,852	0.00%
2021/03/29	4	35.30	3	35.57	35.25	1	173,799	0.00%
2021/03/26	2	33.65	73	33.80	34.00	-71	177,613	-0.04%
2021/03/25	28	32.60	17	32.78	32.50	11	180,526	0.01%
2021/03/24	4	33.79	5	33.18	33.80	-1	183,190	0.00%
2021/03/23	60	33.76	14	33.48	33.50	46	183,605	0.03%
2021/03/22	55	35.60	139	35.68	35.85	-84	183,839	-0.05%	大賣/
2021/03/19	183	32.53	191	32.47	32.60	-8	183,461	0.00%	大買/大賣/
2021/03/18	42	31.52	34	31.81	31.90	8	179,519	0.00%
2021/03/17	24	30.83	97	30.89	31.30	-73	178,101	-0.04%
2021/03/16	79	30.38	37	30.38	30.05	42	175,723	0.02%
2021/03/15	49	30.07	82	30.37	31.30	-33	173,929	-0.02%
2021/03/12	41	28.91	125	29.21	29.15	-84	171,598	-0.05%	大賣/
2021/03/11	69	28.75	41	28.55	28.10	28	167,339	0.02%
2021/03/10	57	28.23	40	28.06	28.00	17	164,597	0.01%
2021/03/09	13	27.13	18	27.38	27.60	-5	162,088	0.00%
2021/03/08	49	26.93	67	27.07	26.80	-18	160,756	-0.01%
2021/03/05	36	26.33	43	26.47	26.05	-7	159,337	0.00%
2021/03/04	31	26.91	12	27.05	26.60	19	158,383	0.01%
2021/03/03	80	26.85	76.5	27.30	27.60	3.5	157,418	0.00%
2021/03/02	127	28.60	68	28.82	27.10	59	155,628	0.04%	大買/
2021/02/26	63	28.13	73	28.82	29.00	-10	151,002	-0.01%
2021/02/25	34	28.59	60	28.84	28.50	-26	148,592	-0.02%
2021/02/24	54	28.57	47	28.71	27.90	7	146,173	0.00%
2021/02/23	82	28.90	42	29.01	28.25	40	142,744	0.03%
2021/02/22	26	27.93	63	28.10	28.15	-37	136,924	-0.03%
2021/02/19	23	25.25	53	25.30	25.60	-30	134,800	-0.02%
2021/02/18	63	25.01	58	25.46	25.55	5	132,533	0.00%
2021/02/17	16	23.05	84.2	22.46	23.65	-68.2	127,312	-0.05%
2021/02/05	42	21.83	52	21.90	21.50	-10	124,684	-0.01%
2021/02/04	54	21.81	67	21.79	21.95	-13	124,262	-0.01%
2021/02/03	123	21.52	100	21.82	21.60	23	123,587	0.02%	大買/
2021/02/02	37	20.09	51.8	20.24	20.95	-14.8	119,774	-0.01%
2021/02/01	42	19.57	42	19.32	19.05	0	118,145	0.00%
2021/01/29	57	20.08	60	19.68	19.75	-3	116,569	0.00%
2021/01/28	29	20.77	21	20.75	20.70	8	115,488	0.01%
2021/01/27	42	21.14	3	20.92	20.80	39	114,260	0.03%
2021/01/26	93	22.48	65	22.30	21.60	28	112,583	0.02%
2021/01/25	111	23.42	29	23.41	23.00	82	110,642	0.07%	大買/
2021/01/22	69	21.63	85	21.75	22.60	-16	108,188	-0.01%
2021/01/21	58	21.20	18	21.41	20.85	40	105,576	0.04%
2021/01/20	82	21.04	97	20.67	20.20	-15	101,734	-0.01%
2021/01/19	125	24.42	96	25.06	21.85	29	97,764	0.03%	大買/
2021/01/18	3	23.03	10	23.14	23.80	-7	93,141	-0.01%
2021/01/15	17	23.35	0	0.00	23.35	17	92,675	0.02%
2021/01/14	1	25.15	16	26.01	25.90	-15	92,322	-0.02%
2021/01/13	12	24.58	2	25.65	24.00	10	91,662	0.01%
2021/01/12	29	25.70	0	0.00	25.70	29	90,925	0.03%
2021/01/11	0	0.00	8	28.20	28.55	-8	90,036	-0.01%
2021/01/08	4	26.34	8.5	26.25	27.30	-4.5	89,573	0.00%
2021/01/07	21	25.95	5	25.95	25.95	16	88,545	0.02%
2021/01/06	1	29.75	5	32.00	28.80	-4	87,849	0.00%
2021/01/05	1	31.20	3	30.20	32.00	-2	87,095	0.00%
2021/01/04	21	31.40	2	32.05	32.15	19	86,404	0.02%
2020/12/31	3	28.37	11.5	28.40	29.25	-8.5	84,864	-0.01%
2020/12/30	27	26.42	50	26.94	27.50	-23	83,413	-0.03%
2020/12/29	93	27.47	131	27.69	27.90	-38	81,779	-0.05%	大賣/
2020/12/28	22	24.53	2	25.40	25.40	20	76,844	0.03%
2020/12/25	14	22.98	48	23.00	23.10	-34	75,571	-0.04%
2020/12/24	56	20.12	29.3	20.72	21.00	26.7	72,724	0.04%
2020/12/23	42	18.88	46	19.10	20.40	-4	69,285	-0.01%
2020/12/22	170	18.82	92	19.18	18.55	78	65,900	0.12%	大買/
2020/12/21	94	18.05	33	18.90	18.95	61	61,267	0.10%
2020/12/18	12	16.52	47	16.53	17.25	-35	57,813	-0.06%
2020/12/17	27	15.75	1	15.80	15.70	26	54,615	0.05%
2020/12/16	28	15.47	58	15.63	15.85	-30	53,429	-0.06%
2020/12/15	90.1	15.53	79	15.58	15.55	11.1	51,443	0.02%
2020/12/14	0	0.00	29	14.75	15.05	-29	47,680	-0.06%
2020/12/11	24	13.91	2	14.10	13.70	22	45,914	0.05%
2020/12/10	35	14.34	14	14.31	14.35	21	44,395	0.05%
2020/12/09	20	14.23	25	14.25	14.40	-5	43,318	-0.01%
2020/12/08	10	13.82	100	13.71	14.05	-90	41,790	-0.22%
2020/12/07	4	12.90	3	12.87	12.85	1	39,863	0.00%
2020/12/04	23	12.74	7.4	12.69	12.85	15.6	39,614	0.04%
2020/12/03	20	12.88	5	12.95	12.75	15	39,836	0.04%
2020/12/02	26	12.94	3	13.10	12.90	23	39,983	0.06%
2020/12/01	35	12.89	0	0.00	13.05	35	39,773	0.09%
2020/11/30	10	13.49	4	13.60	13.25	6	39,186	0.02%
2020/11/27	10	13.48	2	13.60	13.60	8	38,799	0.02%
2020/11/26	28	13.63	38	13.72	13.55	-10	39,024	-0.03%
2020/11/25	16	13.47	20	13.58	13.60	-4	37,940	-0.01%
2020/11/24	16	13.15	17	13.23	13.05	-1	36,503	0.00%
2020/11/23	12.3	12.87	2	13.00	13.00	10.3	36,077	0.03%
2020/11/20	5	12.65	0	0.00	12.80	5	36,061	0.01%
2020/11/19	26	12.72	8	12.71	12.75	18	35,891	0.05%
2020/11/18	10	12.59	0	0.00	13.00	10	35,285	0.03%
2020/11/17	2	12.28	66	12.52	12.50	-64	34,088	-0.19%
2020/11/16	56	12.53	0	0.00	12.50	56	33,507	0.17%
2020/11/13	3	12.42	2	12.25	12.50	1	32,987	0.00%
2020/11/12	37	12.52	8	12.83	12.35	29	32,192	0.09%
2020/11/11	93	13.16	58	13.36	13.55	35	31,069	0.11%
2020/11/10	17	13.67	28	13.89	13.60	-11	29,680	-0.04%
2020/11/09	9	13.93	22	13.53	14.10	-13	27,977	-0.05%
2020/11/06	16	12.99	7	12.67	12.90	9	26,436	0.03%
2020/11/05	4	12.21	0	0.00	12.25	4	25,773	0.02%
2020/11/04	2	12.50	5	12.26	12.50	-3	25,082	-0.01%
2020/11/03	0	0.00	21	11.77	11.75	-21	24,036	-0.09%
2020/11/02	7	11.66	0	0.00	11.60	7	23,624	0.03%
2020/10/30	9	11.66	5	11.48	11.50	4	23,097	0.02%
2020/10/29	2	11.20	1	11.35	11.60	1	22,271	0.00%
2020/10/28	16	11.73	0	0.00	11.45	16	21,599	0.07%
2020/10/27	2	11.78	14	11.82	12.00	-12	20,898	-0.06%
2020/10/26	13	11.69	2.6	12.02	12.10	10.4	19,703	0.05%
2020/10/23	0	0.00	13	10.79	11.00	-13	17,875	-0.07%
2020/10/20	0	0.00	2	10.35	10.60	-2	17,162	-0.01%
2020/10/19	2	10.60	0	0.00	10.45	2	16,970	0.01%
2020/10/15	10	10.55	27	10.40	10.40	-17	16,513	-0.10%
2020/10/14	0	0.00	2	10.05	10.20	-2	16,227	-0.01%
2020/10/13	2	10.15	10	10.25	10.25	-8	16,135	-0.05%
2020/10/12	0	0.00	8	10.04	10.00	-8	15,831	-0.05%
2020/10/08	10	9.99	3	10.15	10.05	7	15,745	0.04%
2020/10/07	0.7	10.15	0	0.00	10.20	0.7	15,616	0.00%
2020/10/06	0	0.00	10	10.10	10.15	-10	15,419	-0.06%
2020/10/05	10	10.00	0	0.00	10.15	10	15,248	0.07%
2020/09/29	0	0.00	0.4	9.60	9.61	-0.4	14,902	0.00%
2020/09/28	0	0.00	1	9.43	9.45	-1	14,780	-0.01%
2020/09/25	1	9.60	6	9.45	9.75	-5	14,620	-0.03%
2020/09/24	3	9.38	3	9.35	9.01	0	14,303	0.00%
2020/09/23	1	9.51	0	0.00	9.44	1	14,123	0.01%
2020/09/18	21	9.93	0	0.00	9.88	21	13,530	0.16%
2020/09/16	2	9.82	0	0.00	9.81	2	13,283	0.02%
2020/09/11	10	10.31	5	10.95	10.20	5	12,460	0.04%
2020/09/10	7	10.91	0	0.00	10.95	7	11,789	0.06%
2020/09/08	6.2	11.69	0	0.00	11.25	6.2	11,174	0.06%
2020/09/07	1	11.70	3	12.03	11.95	-2	10,524	-0.02%
2020/09/04	4	10.60	0	0.00	11.50	4	9,850	0.04%
2020/09/02	2	10.25	3	10.70	11.00	-1	8,900	-0.01%
2020/09/01	3	10.43	15	10.75	10.60	-12	8,377	-0.14%
2020/08/31	3	9.60	15	10.10	10.10	-12	7,563	-0.16%
2020/08/28	0.2	9.21	0	0.00	9.21	0.2	7,152	0.00%
2020/08/27	12	9.33	5	9.36	9.36	7	6,942	0.10%
2020/08/26	5	9.50	0	0.00	9.61	5	6,374	0.08%
2020/08/25	1	8.45	3.3	8.50	8.74	-2.3	5,435	-0.04%
2020/08/19	0	0.00	20	8.58	8.24	-20	4,517	-0.44%
2020/08/18	3	8.29	0	0.00	8.43	3	4,353	0.07%
2020/08/17	71	8.55	8	8.65	8.62	63	4,208	1.50%
2020/08/14	10	8.59	1	8.50	8.59	9	3,969	0.23%
2020/08/13	20.2	7.89	3	7.57	7.89	17.2	3,491	0.49%
2020/08/12	6	7.75	3	7.32	7.69	3	3,270	0.09%
2020/08/11	3	7.60	0	0.00	7.81	3	2,909	0.10%
2020/08/10	2	6.80	0.5	7.10	7.10	1.5	2,437	0.06%
2020/08/06	0	0.00	8	6.34	6.38	-8	2,167	-0.37%
2020/07/20	3	6.28	0	0.00	6.28	3	2,912	0.10%
2020/07/14	0	0.00	1	6.37	6.34	-1	2,985	-0.03%
2020/07/10	10	6.40	0	0.00	6.40	10	3,122	0.32%
2020/06/16	1	6.53	0	0.00	6.59	1	3,225	0.03%
2020/06/15	0	0.00	2	6.34	6.42	-2	3,290	-0.06%
2020/06/12	3	6.40	0	0.00	6.42	3	3,323	0.09%
2020/05/22	0	0.00	1	6.74	6.68	-1	3,282	-0.03%
2020/05/15	0	0.00	1	6.31	6.32	-1	3,201	-0.03%
2020/05/11	0	0.00	10	6.45	6.45	-10	3,139	-0.32%
2020/04/30	0	0.00	31	6.80	6.77	-31	2,983	-1.04%
2020/04/29	30	6.34	0	0.00	6.79	30	2,847	1.05%
2020/04/28	0	0.00	1	6.25	6.25	-1	2,604	-0.04%
2020/04/08	0	0.00	0	5.21	5.24	0	2,024	0.00%
2020/03/30	0	0.00	1	5.01	5.09	-1	1,948	-0.05%
2020/03/20	5	5.00	15	5.07	5.02	-10	1,848	-0.54%
2020/03/16	2	5.43	0	0.00	5.20	2	1,616	0.12%
2020/03/05	0	0.00	8.5	6.89	6.90	-8.5	1,435	-0.60%
2020/02/18	10	6.91	0	0.00	6.99	10	1,442	0.69%
2020/01/13	0	0.00	5	7.27	7.22	-5	1,214	-0.41%
2019/12/30	0	0.00	0.2	7.15	7.20	-0.2	1,267	-0.02%
2019/12/27	0.3	7.15	0	0.00	7.20	0.3	1,283	0.03%
2019/12/26	0	0.00	1	7.26	7.23	-1	1,284	-0.08%
2019/12/19	0.3	7.28	0	0.00	7.31	0.3	1,311	0.02%
2019/11/29	0	0.00	1	7.17	7.29	-1	1,256	-0.08%
2019/11/26	0.1	7.02	0	0.00	7.05	0.1	1,203	0.01%
2019/11/25	1	7.05	0	0.00	7.06	1	1,186	0.08%
2019/11/18	0	0.00	3	7.02	7.07	-3	1,194	-0.25%
2019/11/08	0	0.00	25	7.55	7.54	-25	1,223	-2.04%
2019/10/31	1	7.58	25	7.66	7.58	-24	1,292	-1.86%
2019/10/25	1	7.70	0	0.00	7.69	1	1,358	0.07%
2019/10/22	0	0.00	1	7.77	7.75	-1	1,456	-0.07%
2019/10/15	0.6	7.50	0	0.00	7.53	0.6	2,001	0.03%
2019/10/07	2	7.63	7	7.68	7.65	-5	2,127	-0.24%
2019/09/25	5	7.87	0	0.00	7.87	5	2,339	0.21%
2019/08/30	0	0.00	1	8.00	7.96	-1	2,441	-0.04%
2019/08/16	0	0.00	1	7.93	8.10	-1	2,397	-0.04%
2019/08/08	0	0.00	1	8.43	8.45	-1	2,410	-0.04%
2019/07/22	1	9.12	0	0.00	9.16	1	2,207	0.05%
2019/07/16	1	8.86	8	8.80	8.89	-7	1,783	-0.39%
2019/07/15	0	0.00	2	8.69	8.68	-2	1,710	-0.12%
2019/07/11	9	8.65	4	8.72	8.72	5	1,722	0.29%
2019/07/10	4	8.45	0	0.00	8.45	4	1,672	0.24%
2019/07/05	0.9	8.50	0	0.00	8.51	0.9	1,706	0.05%
2019/06/17	0	0.00	1	8.10	8.08	-1	1,586	-0.06%
2019/06/14	0	0.00	4.7	8.02	8.09	-4.7	1,586	-0.30%
2019/06/11	0	0.00	2	7.99	8.00	-2	1,605	-0.12%
2019/06/05	0	0.00	2	8.01	8.00	-2	1,617	-0.12%
2019/06/04	0	0.00	8	8.03	8.00	-8	1,616	-0.49%
2019/05/24	0	0.00	22	8.08	8.04	-22	1,814	-1.21%
2019/05/22	15	8.20	20	8.22	8.20	-5	1,899	-0.26%
2019/05/20	0	0.00	2	7.95	7.97	-2	1,872	-0.11%
2019/05/17	1	8.00	0	0.00	7.96	1	1,875	0.05%
2019/05/02	0	0.00	5	8.85	8.87	-5	1,722	-0.29%
2019/04/30	5	8.77	0	0.00	8.77	5	1,718	0.29%
2019/04/18	0	0.00	1	8.84	8.81	-1	1,685	-0.06%
2019/04/17	0	0.00	1	8.81	8.90	-1	1,683	-0.06%
2019/03/28	0	0.00	8	8.57	8.61	-8	1,672	-0.48%
2019/03/19	4	8.88	0	0.00	8.82	4	1,968	0.20%
2019/03/15	7	8.83	0	0.00	8.80	7	1,996	0.35%
2019/03/08	2	8.98	0	0.00	8.96	2	2,188	0.09%
2019/02/11	0	0.00	0.1	8.80	8.81	-0.1	2,383	-0.01%
2019/01/29	0	0.00	6	8.94	8.98	-6	2,404	-0.25%
2019/01/18	0	0.00	1	8.80	8.81	-1	2,606	-0.04%
2019/01/17	0.2	8.70	0	0.00	8.75	0.2	2,644	0.01%
2018/12/22	10	8.98	0	0.00	8.99	10	3,154	0.32%
2018/12/19	0	0.00	10	9.25	9.30	-10	3,175	-0.31%
2018/12/18	5	9.29	0	0.00	9.21	5	3,158	0.16%
2018/12/17	5	9.42	0	0.00	9.41	5	3,083	0.16%
2018/12/14	0	0.00	10	8.96	8.99	-10	2,956	-0.34%
2018/12/04	5	9.00	0	0.00	9.06	5	2,838	0.18%
2018/12/03	5	8.92	0	0.00	9.00	5	2,786	0.18%
2018/11/27	0	0.00	1	8.74	9.00	-1	2,525	-0.04%
2018/11/08	0.5	8.41	0	0.00	8.47	0.5	2,506	0.02%
2018/11/02	0	0.00	1	8.49	8.45	-1	2,611	-0.04%
2018/10/30	1	8.11	0	0.00	8.30	1	2,581	0.04%
2018/10/26	1	8.31	0	0.00	8.35	1	2,524	0.04%
2018/10/24	6	8.62	0	0.00	8.68	6	2,496	0.24%
2018/10/23	0	0.00	1	8.76	8.66	-1	2,480	-0.04%
2018/10/19	10	8.88	4	8.95	8.72	6	2,364	0.25%
2018/10/18	1	8.32	0	0.00	8.37	1	2,252	0.04%
2018/10/11	1	7.90	0	0.00	7.58	1	2,146	0.05%
2018/10/04	0	0.00	50	8.51	8.51	-50	2,074	-2.41%
2018/09/04	0	0.00	6	8.71	8.68	-6	2,828	-0.21%
2018/09/03	0	0.00	2	8.78	8.76	-2	2,846	-0.07%
2018/08/23	0	0.00	5	8.99	8.96	-5	3,417	-0.15%
2018/08/21	1	8.67	0	0.00	8.69	1	3,508	0.03%
2018/08/20	0	0.00	5	8.56	8.57	-5	3,630	-0.14%
2018/08/16	1	8.35	0	0.00	8.41	1	3,620	0.03%
2018/08/13	10	8.80	0	0.00	8.62	10	3,732	0.27%
2018/07/30	0	0.00	90	9.15	9.14	-90	4,315	-2.09%
2018/07/03	0	0.00	20	8.90	8.90	-20	4,620	-0.43%
2018/06/27	1	8.98	0	0.00	8.98	1	4,560	0.02%
2018/06/26	20	9.10	0	0.00	9.22	20	4,471	0.45%
2018/06/25	30	9.38	0	0.00	9.33	30	4,410	0.68%
2018/06/19	0	0.00	1	9.76	9.78	-1	4,407	-0.02%
2018/06/14	0.3	9.85	0	0.00	9.89	0.3	4,375	0.01%
2018/06/11	0.5	9.55	0	0.00	9.61	0.5	4,184	0.01%
2018/06/07	0	0.00	30	9.60	9.66	-30	4,138	-0.72%
2018/06/06	80	9.46	0	0.00	9.45	80	4,193	1.91%
2018/06/04	1	9.37	0	0.00	9.42	1	4,124	0.02%
2018/05/31	0	0.00	11	9.46	9.49	-11	4,053	-0.27%
2018/05/28	0	0.00	20	9.46	9.75	-20	4,399	-0.45%
2018/05/25	10	9.39	0	0.00	9.38	10	4,465	0.22%
2018/05/24	0	9.36	0	0.00	9.37	0	4,540	0.00%
2018/05/22	20	9.39	0	0.00	9.42	20	4,581	0.44%
2018/05/21	1	9.19	0	0.00	9.19	1	4,567	0.02%
2018/05/09	0	0.00	0.8	10.35	10.35	-0.8	4,947	-0.02%
2018/05/08	0	0.00	3	10.45	10.40	-3	4,930	-0.06%
2018/05/07	3	10.55	0	0.00	10.40	3	4,948	0.06%
2018/05/03	0	0.00	3	10.45	10.40	-3	4,871	-0.06%
2018/04/30	0	0.00	10	10.40	10.30	-10	5,019	-0.20%
2018/04/25	10	10.10	0	0.00	10.05	10	5,063	0.20%
2018/04/20	0	0.00	2	10.45	10.35	-2	5,191	-0.04%
2018/04/19	0	0.00	30	10.45	10.45	-30	5,241	-0.57%
2018/04/18	0	0.00	35	10.35	10.35	-35	5,258	-0.67%
2018/04/17	70	10.35	20	10.35	10.35	50	5,361	0.93%
2018/04/13	0	0.00	2	10.55	10.60	-2	5,521	-0.04%
2018/04/02	2	10.43	0	0.00	10.40	2	7,301	0.03%
2018/03/31	0	0.00	5	10.60	10.55	-5	7,542	-0.07%
2018/03/30	0	0.00	1,000	10.46	10.45	-1,000	7,564	-13.22%	大賣/鉅額交易
2018/03/23	5	10.25	0	0.00	10.40	5	7,683	0.07%
2018/03/13	3	11.20	1	11.10	11.05	2	7,792	0.03%
2018/03/09	0	0.00	7	10.95	10.90	-7	7,874	-0.09%
2018/03/06	2	10.70	2	10.70	10.70	0	8,362	0.00%
2018/03/05	5	10.90	0	0.00	10.90	5	8,755	0.06%
2018/03/02	5	11.10	0	0.00	11.05	5	8,747	0.06%
2018/03/01	0	0.00	1	11.20	11.30	-1	8,897	-0.01%
2018/02/27	2	10.45	9	10.55	10.40	-7	8,617	-0.08%
2018/02/09	10	9.50	10	9.76	9.80	0	8,411	0.00%
2018/02/08	10	10.29	0	0.00	10.20	10	8,147	0.12%
2018/02/06	1	10.80	0	0.00	10.60	1	7,923	0.01%
2018/02/01	0	0.00	5	11.70	11.65	-5	7,973	-0.06%
2018/01/30	6	11.60	0	0.00	11.60	6	7,993	0.08%
2018/01/24	0	0.00	550	11.84	11.90	-550	8,221	-6.69%	大賣/鉅額交易
2018/01/19	41	11.80	0	0.00	11.80	41	8,295	0.49%
2018/01/18	0	0.00	2	11.90	11.90	-2	8,265	-0.02%
2018/01/15	2	12.10	0	0.00	12.00	2	8,478	0.02%
2018/01/11	0	0.00	1	12.00	11.90	-1	8,509	-0.01%
2018/01/08	2	12.35	1	12.30	12.35	1	8,440	0.01%
2018/01/04	2	12.15	0.5	12.10	12.15	1.5	8,213	0.02%
2018/01/02	0	0.00	20	12.11	12.40	-20	8,047	-0.25%