陽明 (2609)-統一-新營券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3452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－統一-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10.5	57.80	102	57.92	60.60	-91.5	47,517	-0.19%	大賣/
2024/05/09	65	55.18	135	54.55	55.10	-70	41,522	-0.17%	大賣/
2024/05/08	21	53.50	20	52.95	52.20	1	38,724	0.00%
2024/05/07	6	51.97	14	52.43	52.50	-8	37,648	-0.02%
2024/05/06	5	50.00	4	50.63	50.60	1	36,577	0.00%
2024/05/03	6	50.18	3	50.73	50.40	3	36,422	0.01%
2024/05/02	6	51.40	53	51.07	51.30	-47	35,869	-0.13%
2024/04/30	2	51.95	37.2	51.76	52.20	-35.2	34,907	-0.10%
2024/04/29	67	53.79	8.3	53.67	52.90	58.7	34,260	0.17%
2024/04/26	4	49.15	88.8	50.39	51.80	-84.8	31,859	-0.27%
2024/04/25	11	46.78	3	46.93	47.10	8	28,881	0.03%
2024/04/24	0	0.00	12	46.68	46.70	-12	29,490	-0.04%
2024/04/23	2	45.65	21	45.94	45.85	-19	30,084	-0.06%
2024/04/22	25	45.84	9	46.78	45.60	16	31,047	0.05%
2024/04/19	14	45.79	12	45.17	45.15	2	31,099	0.01%
2024/04/18	7	43.77	2	44.10	43.80	5	31,794	0.02%
2024/04/17	1	44.00	7	43.94	43.95	-6	32,544	-0.02%
2024/04/16	7	44.16	2	43.80	43.80	5	35,643	0.01%
2024/04/12	1	45.00	1	45.20	45.20	0	39,648	0.00%
2024/04/11	0.2	45.15	3	45.13	45.00	-2.8	42,860	-0.01%
2024/04/10	23	44.57	0	0.00	44.40	23	47,471	0.05%
2024/04/09	0	0.00	3	45.32	44.95	-3	49,252	-0.01%
2024/04/08	2	44.65	8	44.98	45.10	-6	51,653	-0.01%
2024/04/03	1	43.85	0	0.00	43.80	1	51,965	0.00%
2024/04/02	3	44.05	3	44.45	44.45	0	52,810	0.00%
2024/04/01	0	0.00	2	44.65	44.30	-2	54,419	0.00%
2024/03/28	0.1	44.40	5	44.28	44.10	-4.9	61,145	-0.01%
2024/03/27	7	44.19	1	44.20	44.15	6	66,969	0.01%
2024/03/26	15.1	44.87	3	44.45	44.15	12.1	72,282	0.02%
2024/03/25	0	0.00	7	45.67	45.60	-7	74,413	-0.01%
2024/03/22	10	45.11	0	0.00	45.15	10	78,776	0.01%
2024/03/21	7	45.62	6	45.94	45.45	1	82,392	0.00%
2024/03/20	6	45.22	0	0.00	44.95	6	82,759	0.01%
2024/03/19	22	45.49	1	45.75	45.30	21	82,606	0.03%
2024/03/18	5	45.09	2	45.25	45.15	3	82,626	0.00%
2024/03/15	9.1	46.11	3	45.52	46.50	6.1	82,622	0.01%
2024/03/14	4	47.86	1	47.70	47.75	3	81,884	0.00%
2024/03/13	0	0.00	11	48.96	48.70	-11	81,628	-0.01%
2024/03/12	5.2	48.82	9	48.83	48.95	-3.8	81,399	0.00%
2024/03/11	1	48.60	0	0.00	48.60	1	81,293	0.00%
2024/03/08	16	48.44	13	48.10	47.55	3	81,533	0.00%
2024/03/07	3	48.18	0	0.00	48.00	3	81,653	0.00%
2024/03/06	12	48.05	0	0.00	48.00	12	81,835	0.01%
2024/03/05	1	48.90	1	49.10	48.60	0	81,797	0.00%
2024/03/04	5	48.22	33	48.12	48.90	-28	81,501	-0.03%
2024/03/01	4.3	49.32	0	0.00	49.15	4.3	81,079	0.01%
2024/02/29	14	49.66	6	49.64	49.85	8	80,766	0.01%
2024/02/27	0	0.00	5	48.96	48.55	-5	80,194	-0.01%
2024/02/26	3	48.93	1	48.75	48.70	2	79,816	0.00%
2024/02/23	4	49.65	5	48.85	49.10	-1	79,548	0.00%
2024/02/22	61	50.09	42	49.28	49.95	19	79,046	0.02%
2024/02/21	63	48.75	11.1	49.11	48.35	51.9	77,991	0.07%
2024/02/20	2	47.75	5	47.72	48.15	-3	76,991	0.00%
2024/02/19	2	46.45	0	0.00	46.90	2	76,623	0.00%
2024/02/16	21	47.46	11	46.92	46.90	10	76,622	0.01%
2024/02/15	2	46.05	6	46.20	46.65	-4	76,927	-0.01%
2024/02/05	12	47.52	12	47.48	47.30	0	76,416	0.00%
2024/02/02	4.1	47.76	1	47.75	47.75	3.1	76,221	0.00%
2024/02/01	2	48.35	3	48.87	49.15	-1	75,807	0.00%
2024/01/31	0	0.00	7	48.27	47.85	-7	75,447	-0.01%
2024/01/30	12	48.36	0	0.00	48.50	12	75,144	0.02%
2024/01/29	0.1	48.80	0	0.00	48.80	0.1	75,025	0.00%
2024/01/26	2	48.98	1	48.90	48.90	1	74,848	0.00%
2024/01/25	3.2	49.40	0	0.00	49.25	3.2	74,575	0.00%
2024/01/24	1	49.75	3	50.23	49.80	-2	74,259	0.00%
2024/01/23	14	50.01	2	50.90	49.45	12	73,968	0.02%
2024/01/22	4.1	49.58	0	0.00	49.80	4.1	73,435	0.01%
2024/01/19	0	0.00	1	50.60	50.90	-1	72,698	0.00%
2024/01/18	4	50.73	2.5	50.48	51.30	1.5	72,119	0.00%
2024/01/17	4	49.78	0	0.00	49.75	4	71,254	0.01%
2024/01/16	4.1	51.42	5	51.28	51.10	-1	70,167	0.00%
2024/01/15	1	52.90	7	53.04	52.20	-6	69,052	-0.01%
2024/01/12	23	51.10	21	51.08	51.80	2	68,101	0.00%
2024/01/11	3	49.50	0	0.00	49.30	3	66,573	0.00%
2024/01/10	45.4	49.17	33	49.01	48.80	12.4	65,947	0.02%
2024/01/09	23.7	51.82	16	51.85	51.70	7.7	62,747	0.01%
2024/01/08	20.1	57.16	15.1	57.19	56.50	5.1	59,929	0.01%
2024/01/05	49	57.99	30.2	57.57	58.00	18.8	58,241	0.03%
2024/01/04	62.6	57.56	85.1	57.06	57.30	-22.6	54,924	-0.04%
2024/01/03	27.1	54.06	20	54.19	54.00	7.1	50,539	0.01%
2024/01/02	22	54.14	19	54.04	53.00	3	48,572	0.01%
2023/12/29	2	51.45	5	51.40	51.30	-3	46,003	-0.01%
2023/12/28	16.1	52.18	18.1	52.00	51.90	-2	45,551	0.00%
2023/12/27	28	53.22	24.1	53.22	52.60	3.9	44,588	0.01%
2023/12/26	17.2	52.62	17	52.53	52.00	0.2	43,061	0.00%
2023/12/25	40.2	53.11	24	53.70	51.80	16.2	40,417	0.04%
2023/12/22	73	56.95	124.1	57.00	57.50	-51.1	36,363	-0.14%	大賣/
2023/12/21	23.1	53.21	68.3	54.06	55.40	-45.2	30,431	-0.15%
2023/12/20	5	49.48	21.1	49.80	50.40	-16.1	25,050	-0.06%
2023/12/19	60	49.52	43	49.57	49.30	17	22,532	0.08%
2023/12/18	21	47.48	42.1	46.97	47.85	-21.1	18,279	-0.12%
2023/12/15	2	43.60	8.1	44.10	44.25	-6.1	14,910	-0.04%
2023/12/14	10	43.02	2	42.75	42.75	8	14,410	0.06%
2023/12/13	7	43.38	0	0.00	43.20	7	14,666	0.05%
2023/12/12	4	44.30	3	45.08	44.00	1	16,436	0.01%
2023/12/11	5	44.09	1	44.60	44.00	4	16,360	0.02%
2023/12/08	0	0.00	1	43.60	44.00	-1	16,264	-0.01%
2023/12/07	2	43.83	1	43.80	43.70	1	16,227	0.01%
2023/12/06	3	44.37	4	44.70	44.65	-1	16,207	-0.01%
2023/12/05	1	44.90	5	45.19	44.85	-4	16,069	-0.02%
2023/12/04	8	44.96	41	44.63	45.15	-33	15,536	-0.21%
2023/12/01	1	43.25	26.6	42.81	43.30	-25.6	14,717	-0.17%
2023/11/30	8	42.13	0	0.00	42.00	8	14,382	0.06%
2023/11/29	6	42.33	1	42.55	42.55	5	14,303	0.03%
2023/11/28	7	42.42	7	42.39	42.65	0	14,280	0.00%
2023/11/27	2	41.85	5	42.00	42.00	-3	14,187	-0.02%
2023/11/24	4.2	41.38	1	41.50	41.75	3.2	14,230	0.02%
2023/11/22	2.2	41.57	0	0.00	41.55	2.2	14,285	0.02%
2023/11/21	2	41.93	0	0.00	41.90	2	14,315	0.01%
2023/11/20	0	0.00	2	41.90	42.00	-2	14,564	-0.01%
2023/11/17	1	41.90	0	0.00	41.80	1	14,695	0.01%
2023/11/15	0	0.00	2	41.73	42.10	-2	14,752	-0.01%
2023/11/14	7	41.93	11	42.59	41.50	-4	15,292	-0.03%
2023/11/13	1	41.40	10	42.05	41.45	-9	15,000	-0.06%
2023/11/09	2	41.80	0	0.00	41.85	2	15,399	0.01%
2023/11/08	9.3	42.01	2	42.00	41.90	7.3	15,698	0.05%
2023/11/06	2	42.33	0.1	42.50	42.30	1.9	15,975	0.01%
2023/11/03	0	0.00	10	43.12	43.25	-10	15,983	-0.06%
2023/11/01	0	0.00	1	42.05	42.10	-1	16,408	-0.01%
2023/10/30	0	0.00	1	42.60	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	2	42.90	43.00	-2	16,907	-0.01%
2023/10/20	5	41.80	0	0.00	42.35	5	18,868	0.03%
2023/10/19	0.2	42.85	0	0.00	42.70	0.2	19,136	0.00%
2023/10/18	9	42.16	5	42.30	42.30	4	19,637	0.02%
2023/10/16	1	41.85	1	41.95	42.40	0	20,676	0.00%
2023/10/13	1	42.50	1	42.70	42.55	0	21,410	0.00%
2023/10/11	20	43.13	0	0.00	42.55	20	22,300	0.09%
2023/10/05	0	0.00	2	45.50	44.90	-2	24,382	-0.01%
2023/10/04	2	43.73	0	0.00	44.55	2	24,984	0.01%
2023/10/03	1	44.55	0	0.00	44.10	1	25,836	0.00%
2023/10/02	11	44.57	1	44.45	44.45	10	26,366	0.04%
2023/09/28	1	45.40	0	0.00	45.45	1	27,236	0.00%
2023/09/27	11	46.42	10	45.90	45.90	1	30,489	0.00%
2023/09/26	6	45.62	5	45.85	45.95	1	33,006	0.00%
2023/09/25	0	0.00	2	45.58	45.95	-2	37,459	-0.01%
2023/09/22	1	45.85	3	45.55	45.80	-2	39,241	-0.01%
2023/09/21	1	45.70	0	0.00	45.60	1	39,654	0.00%
2023/09/20	12	46.53	18	46.54	46.30	-6	39,877	-0.02%
2023/09/19	5	45.88	2	45.88	45.85	3	39,695	0.01%
2023/09/18	12	45.82	33	46.15	45.50	-21	39,773	-0.05%
2023/09/15	13	46.77	90.1	46.44	46.45	-77.1	39,977	-0.19%
2023/09/14	0	0.00	24	44.33	44.60	-24	38,125	-0.06%
2023/09/13	1	43.10	1	43.15	43.30	0	38,034	0.00%
2023/09/12	0	0.00	3	42.80	43.10	-3	38,359	-0.01%
2023/09/11	1	42.70	4	42.95	42.50	-3	38,623	-0.01%
2023/09/08	4	42.84	0	0.00	42.65	4	38,922	0.01%
2023/09/06	3	42.87	1	43.25	42.60	2	39,193	0.01%
2023/09/05	5	42.92	5	43.20	43.30	0	39,357	0.00%
2023/09/04	6	42.83	4	43.13	42.90	2	39,782	0.01%
2023/09/01	3	42.22	0	0.00	42.10	3	39,716	0.01%
2023/08/31	1	42.50	1	42.85	42.25	0	39,828	0.00%
2023/08/30	2	42.28	1	42.20	42.25	1	39,936	0.00%
2023/08/29	1	42.35	1	42.45	42.50	0	40,016	0.00%
2023/08/28	3	42.20	1.3	41.87	42.00	1.7	40,157	0.00%
2023/08/25	4	42.10	0	0.00	42.05	4	40,320	0.01%
2023/08/24	18	42.16	1	42.25	41.95	17	40,373	0.04%
2023/08/21	7	43.28	0	0.00	43.10	7	40,225	0.02%
2023/08/18	2	44.95	20	45.07	43.90	-18	40,110	-0.04%
2023/08/17	26	41.35	30	42.50	42.55	-4	39,468	-0.01%
2023/08/16	29.2	42.35	0	0.00	42.05	29.2	39,345	0.07%
2023/08/15	9	43.57	0.2	43.70	43.60	8.8	39,023	0.02%
2023/08/14	2	44.13	0	0.00	44.05	2	38,934	0.01%
2023/08/11	1	45.10	0	0.00	45.30	1	38,727	0.00%
2023/08/10	11	45.31	0	0.00	45.50	11	38,714	0.03%
2023/08/09	7.1	46.16	0	0.00	46.00	7.1	38,759	0.02%
2023/08/07	5	45.60	0	0.00	46.40	5	38,780	0.01%
2023/08/04	2	46.95	6.3	46.99	47.15	-4.3	38,682	-0.01%
2023/08/02	10	46.50	4	46.84	46.45	6	38,518	0.02%
2023/08/01	1	46.90	1	46.90	46.80	0	38,578	0.00%
2023/07/31	21	47.31	15	46.69	46.50	6	38,652	0.02%
2023/07/28	17	47.96	11	47.64	47.75	6	38,349	0.02%
2023/07/27	13	47.00	8.5	47.34	46.90	4.6	38,170	0.01%
2023/07/26	3	46.73	9	46.61	46.90	-6	38,213	-0.02%
2023/07/25	1	45.80	3	45.85	45.60	-2	38,023	-0.01%
2023/07/24	10	46.01	2	46.18	45.75	8	38,172	0.02%
2023/07/21	5.1	47.79	14	47.56	47.35	-8.9	38,225	-0.02%
2023/07/20	13	48.22	7	47.61	48.40	6	37,923	0.02%
2023/07/19	17	47.16	32	46.94	46.80	-15	37,424	-0.04%
2023/07/18	53	46.21	59	46.44	46.30	-6	37,107	-0.02%
2023/07/17	23	45.08	24	45.06	45.05	-1	36,551	0.00%
2023/07/14	19	44.96	7	45.13	44.60	12	36,353	0.03%
2023/07/13	32	44.66	4	44.93	44.00	28	36,109	0.08%
2023/07/12	25.1	46.61	19	46.64	46.25	6.1	35,144	0.02%
2023/07/11	7.3	48.74	2	48.43	48.40	5.3	34,359	0.02%
2023/07/10	5.2	49.43	9	48.90	48.85	-3.8	33,858	-0.01%
2023/07/07	5	50.86	1	51.00	50.60	4	33,170	0.01%
2023/07/06	9.1	51.18	11	51.27	51.00	-1.9	32,733	-0.01%
2023/07/05	47.7	51.95	30	51.78	51.70	17.7	32,089	0.06%
2023/07/04	32	54.19	44	54.14	54.20	-12	29,285	-0.04%
2023/07/03	34.1	68.09	93.3	67.39	69.30	-59.2	26,890	-0.22%
2023/06/30	26	62.57	58	62.34	63.00	-32	22,631	-0.14%
2023/06/29	8.2	60.18	3	60.10	60.10	5.2	20,969	0.02%
2023/06/28	10	60.93	155	60.54	60.70	-145	20,607	-0.70%	大賣/鉅額交易
2023/06/27	4	61.21	6	61.40	61.10	-2	20,361	-0.01%
2023/06/26	16.1	61.24	0	0.00	61.10	16.1	20,295	0.08%
2023/06/21	23	61.76	0	0.00	61.50	23	20,189	0.11%
2023/06/20	4	63.23	0	0.00	63.20	4	19,866	0.02%
2023/06/19	6	63.83	6	63.78	63.50	0	19,802	0.00%
2023/06/16	2	64.75	4.1	64.77	64.80	-2.1	19,725	-0.01%
2023/06/15	5	64.28	1	64.90	64.10	4	19,599	0.02%
2023/06/14	10	64.00	3	64.13	64.30	7	19,652	0.04%
2023/06/13	1	62.80	0	0.00	63.20	1	20,100	0.00%
2023/06/12	0.4	62.40	0	0.00	63.00	0.4	21,149	0.00%
2023/06/09	4	62.70	10	62.90	62.90	-6	22,330	-0.03%
2023/06/08	2	62.50	15	62.88	62.60	-13	23,461	-0.06%
2023/06/07	6	61.50	101	61.60	61.70	-95	26,858	-0.35%	大賣/
2023/06/06	0	0.00	3	61.53	61.70	-3	27,226	-0.01%
2023/06/05	1	61.10	0.2	61.40	60.90	0.8	27,587	0.00%
2023/06/02	0	0.00	1.8	61.49	61.50	-1.8	27,811	-0.01%
2023/06/01	4	60.73	0	0.00	61.40	4	28,459	0.01%
2023/05/31	10	60.80	0	0.00	60.80	10	29,434	0.03%
2023/05/30	5	61.80	2	61.80	61.30	3	29,898	0.01%
2023/05/29	4	62.20	19	61.97	62.00	-15	30,085	-0.05%
2023/05/26	1	61.40	1	61.00	61.30	0	30,598	0.00%
2023/05/25	5	61.20	0	0.00	61.10	5	31,159	0.02%
2023/05/24	0	62.00	0.1	62.00	61.90	-0.1	31,696	0.00%
2023/05/23	2	61.70	0	0.00	61.70	2	32,291	0.01%
2023/05/22	0	0.00	3	62.00	62.10	-3	32,291	-0.01%
2023/05/19	0	61.21	4	61.20	61.30	-4	32,218	-0.01%
2023/05/18	0.1	61.34	1	61.60	61.30	-0.9	32,251	0.00%
2023/05/15	1	59.51	11	60.65	61.20	-10	32,668	-0.03%
2023/05/11	6	60.37	0	0.00	60.10	6	32,791	0.02%
2023/05/10	4	61.03	4	61.20	61.60	0	32,647	0.00%
2023/05/09	0.1	60.69	0	0.00	60.30	0.1	32,509	0.00%
2023/05/08	7	60.63	2	60.75	60.50	5	32,727	0.02%
2023/05/05	5	61.10	0	0.00	61.20	5	33,125	0.02%
2023/05/04	4	60.68	2	61.20	60.80	2	33,362	0.01%
2023/05/03	7	60.86	1	61.10	60.70	6	33,379	0.02%
2023/05/02	17	61.76	6	61.90	61.90	11	33,340	0.03%
2023/04/28	106	62.89	1	63.40	63.10	105	33,450	0.31%	大買/鉅額交易
2023/04/27	14.2	61.85	0	0.00	61.70	14.2	33,449	0.04%
2023/04/26	15.1	62.64	5	62.78	62.40	10.1	33,449	0.03%
2023/04/25	8	63.99	1	64.80	63.70	7	33,282	0.02%
2023/04/24	1	65.00	0	0.00	64.70	1	33,348	0.00%
2023/04/21	2.1	65.98	3	66.00	64.90	-0.9	33,497	0.00%
2023/04/20	2	66.75	6	66.62	66.40	-4	33,407	-0.01%
2023/04/19	3	65.87	4	65.90	66.00	-1	33,575	0.00%
2023/04/18	7	66.51	2	66.65	66.40	5	33,590	0.01%
2023/04/17	5	67.84	8	67.68	67.70	-3	33,504	-0.01%
2023/04/14	2	66.85	5.2	66.90	66.80	-3.2	33,500	-0.01%
2023/04/13	1	66.10	3	66.33	66.30	-2	33,627	-0.01%
2023/04/12	1	66.20	5	66.18	66.40	-4	33,872	-0.01%
2023/04/11	1	66.20	7	66.16	65.60	-6	33,885	-0.02%
2023/04/10	18	65.91	4	65.87	65.70	14	34,120	0.04%
2023/04/07	1	65.30	5	65.20	65.60	-4	34,136	-0.01%
2023/04/06	3	64.37	1	64.80	64.00	2	34,381	0.01%
2023/03/31	5	64.04	4	63.83	64.30	1	34,969	0.00%
2023/03/30	0	0.00	3	63.37	63.30	-3	37,128	-0.01%
2023/03/29	11	63.59	1	63.60	63.50	10	38,375	0.03%
2023/03/27	3	64.07	11	64.27	64.20	-8	41,065	-0.02%
2023/03/24	7	64.03	0	0.00	64.20	7	43,592	0.02%
2023/03/23	7.1	64.14	6	64.12	64.10	1.1	43,772	0.00%
2023/03/22	2.1	65.31	0	0.00	65.30	2.1	43,827	0.00%
2023/03/21	7	65.40	1	65.50	65.10	6	44,274	0.01%
2023/03/20	2	65.85	8	65.99	65.80	-6	44,251	-0.01%
2023/03/17	0	0.00	3	65.07	65.40	-3	44,367	-0.01%
2023/03/16	13	65.35	15	64.97	64.70	-2	44,186	0.00%
2023/03/15	9.2	68.07	16	67.36	66.50	-6.8	43,768	-0.02%
2023/03/14	17	67.52	1	67.80	67.50	16	43,133	0.04%
2023/03/13	33	69.20	14	69.19	69.10	19	42,354	0.04%
2023/03/10	85.3	68.90	68	69.20	68.70	17.3	41,250	0.04%
2023/03/09	2	66.90	4	66.90	67.00	-2	38,207	-0.01%
2023/03/08	18	66.27	1	66.40	66.30	17	38,303	0.04%
2023/03/07	18	67.07	6	67.07	67.40	12	38,327	0.03%
2023/03/06	14	67.37	0	0.00	67.50	14	38,351	0.04%
2023/03/03	6.1	66.35	19	66.82	67.10	-13	38,223	-0.03%
2023/03/02	6	65.72	14.1	65.50	65.60	-8.1	37,646	-0.02%
2023/03/01	3	63.57	0	0.00	63.80	3	37,249	0.01%
2023/02/24	5.8	64.50	19.3	64.54	64.60	-13.5	37,154	-0.04%
2023/02/23	10	64.07	15	63.91	64.30	-5	36,786	-0.01%
2023/02/22	5.1	62.92	210	63.27	62.60	-205	36,541	-0.56%	大賣/鉅額交易
2023/02/21	205	61.90	18.1	62.34	62.80	186.9	36,156	0.52%	大買/鉅額交易
2023/02/20	0	0.00	1	60.40	60.50	-1	36,047	0.00%
2023/02/17	2	59.80	4	59.78	59.80	-2	36,564	-0.01%
2023/02/16	4	60.15	8	60.33	60.30	-4	37,101	-0.01%
2023/02/15	2	60.10	55	59.84	60.00	-53	38,017	-0.14%
2023/02/14	2	60.65	3	60.33	60.70	-1	38,376	0.00%
2023/02/13	6.1	59.18	7	59.07	59.00	-0.9	38,820	0.00%
2023/02/10	14	60.74	1	60.60	60.60	13	39,575	0.03%
2023/02/09	0	0.00	3	61.90	61.70	-3	39,863	-0.01%
2023/02/08	2	61.90	0	0.00	61.80	2	40,532	0.00%
2023/02/06	6	61.98	4	61.78	61.70	2	41,610	0.00%
2023/02/03	59	64.02	4	64.45	63.60	55	41,807	0.13%
2023/02/02	6	63.25	13.5	63.59	63.50	-7.5	41,682	-0.02%
2023/02/01	7.5	62.44	2	62.90	62.40	5.5	41,946	0.01%
2023/01/31	4	62.63	5	62.10	62.50	-1	42,304	0.00%
2023/01/30	10.1	61.45	0	0.00	61.30	10.1	42,519	0.02%
2023/01/17	0	0.00	11	62.00	62.00	-11	42,507	-0.03%
2023/01/16	23	61.08	1	61.10	61.10	22	42,923	0.05%
2023/01/13	4	61.85	2	62.20	61.90	2	42,948	0.00%
2023/01/12	12	62.61	1	62.30	62.00	11	43,652	0.03%
2023/01/11	3	64.20	5	63.80	63.20	-2	43,990	0.00%
2023/01/10	3.3	63.38	2	63.35	62.90	1.3	44,451	0.00%
2023/01/09	5	63.22	0	0.00	63.30	5	45,826	0.01%
2023/01/06	3	63.73	4	63.68	63.60	-1	46,392	0.00%
2023/01/05	3	64.50	4	64.20	63.70	-1	46,811	0.00%
2023/01/04	26	64.28	2	63.85	63.50	24	47,306	0.05%
2023/01/03	4	65.05	2	64.95	64.60	2	47,512	0.00%
2022/12/30	3.5	65.87	0	0.00	65.50	3.5	47,447	0.01%
2022/12/29	4	64.25	0	0.00	64.80	4	47,766	0.01%
2022/12/28	28	64.23	0	0.00	63.90	28	48,395	0.06%
2022/12/27	1	65.30	0	0.00	65.10	1	48,879	0.00%
2022/12/26	4	66.00	3	65.47	65.00	1	49,611	0.00%
2022/12/23	12	66.99	8	67.06	67.30	4	49,849	0.01%
2022/12/22	12	67.93	32	68.24	68.00	-20	49,962	-0.04%
2022/12/21	8	65.58	9	66.08	65.70	-1	48,536	0.00%
2022/12/20	5	64.90	11	65.45	63.90	-6	48,045	-0.01%
2022/12/19	5	65.56	4.1	65.39	64.30	0.9	48,056	0.00%
2022/12/16	10	65.59	13.3	65.37	65.30	-3.3	47,130	-0.01%
2022/12/15	2	62.70	0	0.00	62.80	2	45,315	0.00%
2022/12/14	2	62.00	0	0.00	62.00	2	46,068	0.00%
2022/12/13	0	0.00	1	62.20	63.20	-1	46,340	0.00%
2022/12/12	0.3	62.20	2	61.90	61.80	-1.7	46,966	0.00%
2022/12/09	2	62.00	9.1	61.93	62.80	-7.1	47,494	-0.01%
2022/12/08	0	0.00	3.2	61.10	61.00	-3.2	47,928	-0.01%
2022/12/07	2.1	61.36	6.1	60.82	60.90	-4	48,316	-0.01%
2022/12/06	7.1	62.21	12.1	63.33	61.70	-5	48,303	-0.01%
2022/12/05	1	64.80	1.1	64.96	63.80	-0.1	48,689	0.00%
2022/12/02	1.2	64.92	0	0.00	64.80	1.2	49,137	0.00%
2022/12/01	4.1	66.07	208	65.86	65.40	-203.9	49,641	-0.41%	大賣/鉅額交易
2022/11/30	1	66.10	0	0.00	66.10	1	49,206	0.00%
2022/11/29	1	65.10	0	0.00	65.10	1	49,503	0.00%
2022/11/28	4	64.35	3	64.57	63.50	1	50,617	0.00%
2022/11/25	112	65.41	32	65.58	64.90	80	50,539	0.16%	大買/
2022/11/24	102	64.28	2	63.35	64.60	100	50,633	0.20%	大買/
2022/11/23	34	62.76	4	62.60	62.50	30	50,427	0.06%
2022/11/22	1	62.00	0	0.00	61.70	1	50,768	0.00%
2022/11/21	7	62.06	43	62.10	61.40	-36	50,760	-0.07%
2022/11/18	7	63.50	2	63.60	63.00	5	50,662	0.01%
2022/11/17	0	0.00	1	64.90	64.80	-1	50,562	0.00%
2022/11/16	5	64.78	3.1	64.95	64.60	1.9	50,600	0.00%
2022/11/15	10	65.49	22	65.21	65.30	-12	50,611	-0.02%
2022/11/14	3	66.20	11.1	66.30	66.20	-8.1	50,242	-0.02%
2022/11/11	7	65.94	6.1	65.59	65.20	0.9	49,814	0.00%
2022/11/10	3	64.10	16.3	64.60	64.30	-13.3	49,247	-0.03%
2022/11/09	1	64.00	3	63.73	64.50	-2	49,377	0.00%
2022/11/08	26	64.56	36	64.23	63.40	-10	49,893	-0.02%
2022/11/07	3	62.37	5	62.70	62.30	-2	49,150	0.00%
2022/11/04	3	60.73	8	61.10	61.20	-5	48,969	-0.01%
2022/11/03	2	58.75	1	59.10	60.20	1	48,969	0.00%
2022/11/02	11	61.09	11	60.45	59.80	0	49,333	0.00%
2022/11/01	14	60.11	12	60.57	59.10	2	49,288	0.00%
2022/10/31	4	60.30	0	0.00	60.20	4	49,669	0.01%
2022/10/28	15	62.10	5	61.52	60.60	10	49,591	0.02%
2022/10/27	19.2	61.73	20	62.35	63.20	-0.8	49,294	0.00%
2022/10/26	10.3	60.57	7	61.69	61.90	3.3	49,355	0.01%
2022/10/25	2	61.40	0	0.00	61.50	2	49,192	0.00%
2022/10/24	2	62.40	17	63.17	62.10	-15	49,952	-0.03%
2022/10/21	2	61.40	3	61.46	61.00	-1	49,859	0.00%
2022/10/20	35	59.74	12	60.13	61.80	23	49,937	0.05%
2022/10/19	1	62.70	61.1	63.21	63.00	-60.1	49,334	-0.12%
2022/10/18	6	61.37	9	61.93	61.90	-3	49,242	-0.01%
2022/10/17	20	58.69	31	57.36	60.00	-11	49,301	-0.02%
2022/10/14	1	60.90	7	62.94	62.80	-6	48,372	-0.01%
2022/10/13	20	60.14	2	61.28	59.30	18	48,140	0.04%
2022/10/12	27	61.94	18.1	61.52	61.60	9	48,515	0.02%
2022/10/11	8	64.10	2.1	63.85	63.70	5.9	48,132	0.01%
2022/10/07	1	65.60	10.1	65.43	65.10	-9.1	48,274	-0.02%
2022/10/06	9	63.62	23	64.51	65.00	-14	48,762	-0.03%
2022/10/05	21	64.92	28	65.12	64.70	-7	48,742	-0.01%
2022/10/04	17	63.82	11	63.74	63.80	6	48,954	0.01%
2022/10/03	19	63.46	24	63.19	63.50	-5	48,972	-0.01%
2022/09/30	19	58.82	18	58.37	61.50	1	49,276	0.00%
2022/09/29	11	60.62	3	61.10	59.90	8	49,257	0.02%
2022/09/28	30.1	61.31	5.1	60.93	60.30	25	49,185	0.05%
2022/09/27	13	62.95	5	63.72	63.80	8	49,868	0.02%
2022/09/26	26.1	64.24	6	63.67	61.60	20.1	50,080	0.04%
2022/09/23	24	67.81	4	68.30	67.40	20	50,087	0.04%
2022/09/22	22.1	67.17	0	0.00	66.50	22.1	50,980	0.04%
2022/09/21	13	68.62	7.1	69.27	68.90	5.9	52,291	0.01%
2022/09/20	10	69.06	3	69.53	68.50	7	53,657	0.01%
2022/09/19	71.8	69.72	25.1	69.93	68.00	46.7	54,545	0.09%
2022/09/16	6.1	71.44	2	71.50	73.50	4.1	55,737	0.01%
2022/09/15	5	72.96	14.2	73.10	72.60	-9.2	57,078	-0.02%
2022/09/14	6.1	70.41	15	71.05	71.80	-9	58,063	-0.02%
2022/09/13	7	71.84	2	71.90	71.10	5	58,936	0.01%
2022/09/12	5	69.70	15	70.49	71.00	-10	60,447	-0.02%
2022/09/08	21.4	67.88	6	67.97	67.80	15.4	60,618	0.03%
2022/09/07	2	69.85	11	69.50	69.60	-9	60,925	-0.01%
2022/09/06	11	70.95	1	70.50	70.60	10	60,618	0.02%
2022/09/05	3	70.93	4	70.43	70.80	-1	60,842	0.00%
2022/09/02	18.1	72.77	10	73.40	71.10	8.1	60,915	0.01%
2022/09/01	10	77.29	1	77.50	76.80	9	59,901	0.02%
2022/08/31	3	77.43	1	77.60	78.90	2	60,664	0.00%
2022/08/30	4	78.77	1	79.00	78.90	3	61,022	0.00%
2022/08/29	5.2	78.98	2	78.60	79.60	3.2	60,912	0.01%
2022/08/26	8	83.94	3.1	83.79	83.40	4.9	60,860	0.01%
2022/08/25	5	82.60	11	83.38	83.40	-6	60,824	-0.01%
2022/08/24	3	82.20	2	81.85	82.10	1	61,032	0.00%
2022/08/23	3	83.10	2	83.60	83.00	1	61,445	0.00%
2022/08/22	19.3	83.97	12	83.41	83.60	7.3	61,908	0.01%
2022/08/19	1	86.50	0	0.00	86.40	1	62,006	0.00%
2022/08/18	2	86.70	1	86.40	86.50	1	62,392	0.00%
2022/08/17	2	86.85	3.1	87.29	86.40	-1.1	62,883	0.00%
2022/08/16	11.1	86.17	28	86.50	86.00	-16.9	63,549	-0.03%
2022/08/15	23.2	87.89	19	87.78	87.50	4.2	65,024	0.01%
2022/08/12	2	91.25	9	91.12	91.10	-7	64,330	-0.01%
2022/08/11	14	91.76	18	91.93	91.00	-4	64,799	-0.01%
2022/08/10	97	91.80	43.1	93.11	91.10	53.9	64,739	0.08%
2022/08/09	15	92.63	62.2	92.68	93.30	-47.2	64,922	-0.07%
2022/08/08	4	89.65	3	89.63	91.10	1	65,189	0.00%
2022/08/05	12	90.09	27.1	89.98	90.50	-15.1	64,822	-0.02%
2022/08/04	0	0.00	2	86.20	87.50	-2	64,639	0.00%
2022/08/03	11	87.34	12	87.09	87.00	-1	64,774	0.00%
2022/08/02	4	87.40	18	87.94	87.50	-14	65,237	-0.02%
2022/08/01	9.1	89.61	6.2	89.52	90.00	2.9	65,706	0.00%
2022/07/29	2	89.40	26.1	89.25	89.60	-24.1	66,156	-0.04%
2022/07/28	24	87.60	8.1	88.13	86.50	15.9	66,003	0.02%
2022/07/27	2	88.00	7.1	87.94	88.20	-5.1	66,676	-0.01%
2022/07/26	1.1	87.61	1	86.70	86.70	0.1	66,726	0.00%
2022/07/25	13.1	86.93	0	0.00	86.90	13.1	67,735	0.02%
2022/07/22	10	88.67	11.3	89.14	89.50	-1.3	67,498	0.00%
2022/07/21	12	88.22	2	87.75	88.30	10	67,386	0.01%
2022/07/20	4	88.00	6	87.03	86.60	-2	67,091	0.00%
2022/07/19	41	87.50	47	88.15	87.80	-6	67,290	-0.01%
2022/07/18	3	86.17	1	85.80	85.60	2	67,138	0.00%
2022/07/15	5	86.24	10	86.31	86.00	-5	67,442	-0.01%
2022/07/14	149	86.28	142.5	87.43	87.50	6.5	67,226	0.01%	大買/大賣/
2022/07/13	4.8	84.56	3.2	85.06	83.90	1.6	66,766	0.00%
2022/07/12	142.2	85.20	32	82.27	82.10	110.2	66,490	0.17%	大買/鉅額交易
2022/07/11	3	87.27	148	88.15	88.20	-145	65,798	-0.22%	大賣/鉅額交易
2022/07/08	152	86.19	151	87.22	86.50	1	65,521	0.00%	大買/大賣/
2022/07/07	57	82.35	54	83.00	83.20	3	64,780	0.00%
2022/07/06	27.1	81.16	16	80.64	80.30	11.1	64,637	0.02%
2022/07/05	13	80.98	23.3	81.00	82.10	-10.3	64,396	-0.02%
2022/07/04	13	77.18	3	79.27	78.20	10	63,460	0.02%
2022/07/01	148	78.76	17	79.24	77.80	131	63,137	0.21%	大買/鉅額交易
2022/06/30	10	82.82	11	83.17	82.30	-1	62,173	0.00%
2022/06/29	61.7	87.06	24.2	87.14	85.50	37.5	61,324	0.06%
2022/06/28	10	89.59	21.1	89.48	91.70	-11.1	59,592	-0.02%
2022/06/27	3.1	85.70	2	85.65	86.10	1.1	57,684	0.00%
2022/06/24	15	99.43	176.1	99.73	98.30	-161.1	56,688	-0.28%	大賣/鉅額交易
2022/06/23	23.4	97.99	23	97.76	96.20	0.4	55,115	0.00%
2022/06/22	19.2	104.47	60	104.57	101.00	-40.8	54,660	-0.07%
2022/06/21	16	110.38	18	109.17	109.50	-2	53,484	0.00%
2022/06/20	18.3	112.69	1	115.00	111.50	17.3	52,638	0.03%
2022/06/17	8.2	117.67	1	119.50	119.50	7.2	51,241	0.01%
2022/06/16	9	118.22	6	119.08	117.00	3	51,178	0.01%
2022/06/15	7	122.14	2	122.00	122.00	5	51,700	0.01%
2022/06/14	1	123.50	10	122.75	123.50	-9	54,011	-0.02%
2022/06/13	22.2	121.91	3	121.83	120.50	19.2	58,139	0.03%
2022/06/10	1.1	125.64	1	124.50	126.00	0.1	62,125	0.00%
2022/06/09	8	126.63	4	126.63	126.50	4	64,603	0.01%
2022/06/08	5	129.40	20	129.38	130.00	-15	64,840	-0.02%
2022/06/07	0	0.00	1	127.50	127.00	-1	65,936	0.00%
2022/06/06	2	127.00	10	127.65	126.50	-8	68,012	-0.01%
2022/06/02	5.3	126.00	0	0.00	126.50	5.3	70,608	0.01%
2022/06/01	2	126.50	20	126.00	126.00	-18	74,008	-0.02%
2022/05/31	6.2	124.50	1	124.50	124.50	5.2	78,382	0.01%
2022/05/30	10	127.10	6	127.00	127.00	4	79,315	0.01%
2022/05/27	6	126.50	1	127.50	128.00	5	79,731	0.01%
2022/05/26	1	127.00	6.5	126.00	125.50	-5.5	80,643	-0.01%
2022/05/25	3.1	126.02	1	126.50	127.00	2.1	81,062	0.00%
2022/05/24	21.5	126.95	35	127.10	125.00	-13.5	81,523	-0.02%
2022/05/23	22	125.55	20	123.98	127.00	2	81,311	0.00%
2022/05/20	2	117.25	3	117.33	117.50	-1	80,820	0.00%
2022/05/19	9	113.56	6	113.67	115.00	3	81,893	0.00%
2022/05/18	8	117.69	1.5	117.67	117.50	6.5	82,686	0.01%
2022/05/17	10	117.15	7	117.14	116.50	3	82,835	0.00%
2022/05/16	19.1	119.79	22.4	119.41	119.00	-3.4	82,318	0.00%
2022/05/13	4	123.50	1	123.50	123.50	3	81,633	0.00%
2022/05/12	8	122.63	7	123.14	121.00	1	82,357	0.00%
2022/05/11	10	125.50	3.1	125.03	124.00	6.9	82,420	0.01%
2022/05/10	8.1	126.06	2	124.50	127.50	6.1	82,463	0.01%
2022/05/09	16	127.44	9	127.06	126.00	7	82,564	0.01%
2022/05/06	12.1	129.26	11	129.00	130.50	1.1	83,956	0.00%
2022/05/05	7.1	130.99	4	130.25	130.00	3.1	84,000	0.00%
2022/05/04	4.1	130.49	25	130.02	130.00	-20.9	83,662	-0.02%
2022/05/03	0	0.00	1	125.00	126.50	-1	83,182	0.00%
2022/04/29	3	125.67	21	125.50	126.00	-18	83,396	-0.02%
2022/04/28	5	120.90	1	121.50	120.50	4	83,043	0.00%
2022/04/27	13	119.88	7	119.29	121.00	6	83,084	0.01%
2022/04/26	7	121.64	1	121.50	121.00	6	83,162	0.01%
2022/04/25	13	122.42	6	122.00	121.50	7	83,168	0.01%
2022/04/22	11	125.95	11	125.18	126.50	0	82,614	0.00%
2022/04/21	6	125.17	13	125.58	125.00	-7	82,619	-0.01%
2022/04/20	3	123.50	4	124.38	123.50	-1	82,611	0.00%
2022/04/19	12	123.46	13	123.08	123.00	-1	82,899	0.00%
2022/04/18	12	121.46	6	121.50	121.00	6	83,044	0.01%
2022/04/15	6	123.33	10	123.60	124.00	-4	83,260	0.00%
2022/04/14	6	123.83	6	124.00	122.00	0	83,333	0.00%
2022/04/13	4	123.38	4	123.75	124.50	0	83,224	0.00%
2022/04/12	4	120.38	10	120.00	120.00	-6	83,001	-0.01%
2022/04/11	3	122.67	11.1	123.09	121.50	-8.1	82,677	-0.01%
2022/04/08	14	122.71	8	123.06	124.00	6	83,699	0.01%
2022/04/07	12.2	119.97	2	119.25	119.00	10.2	84,236	0.01%
2022/04/06	18.1	123.78	3	123.67	123.50	15.1	83,973	0.02%
2022/04/01	22	125.77	16	124.03	126.50	6	84,317	0.01%
2022/03/31	7	124.14	2	124.00	124.50	5	83,818	0.01%
2022/03/30	5	124.20	2	124.50	124.00	3	83,671	0.00%
2022/03/29	2	124.50	3.4	124.66	123.50	-1.4	83,578	0.00%
2022/03/28	8	120.63	8.2	121.62	122.50	-0.2	83,389	0.00%
2022/03/25	31	123.40	6	122.50	122.00	25	83,417	0.03%
2022/03/24	9	128.56	1	128.50	128.00	8	82,453	0.01%
2022/03/23	5	129.80	6	130.83	130.50	-1	82,569	0.00%
2022/03/22	5	130.20	0.1	130.29	129.50	4.9	82,630	0.01%
2022/03/21	6	130.25	3.8	131.22	131.50	2.3	83,027	0.00%
2022/03/18	37.6	130.20	9.1	130.61	130.00	28.5	83,743	0.03%
2022/03/17	22.7	130.55	45.1	131.03	133.00	-22.4	83,304	-0.03%
2022/03/16	34.3	131.05	40.1	128.89	127.00	-5.8	81,632	-0.01%
2022/03/15	41.4	132.90	23.5	133.04	130.00	17.9	77,870	0.02%
2022/03/14	14	131.04	35	131.26	132.50	-21	75,063	-0.03%
2022/03/11	20	125.53	22.1	125.20	125.50	-2.1	74,144	0.00%
2022/03/10	25.1	126.77	23	125.80	124.00	2.1	74,720	0.00%
2022/03/09	10	122.00	15.7	122.65	125.50	-5.7	74,426	-0.01%
2022/03/08	57.8	120.90	40.1	121.61	118.00	17.7	75,309	0.02%
2022/03/07	52.3	128.10	30	130.62	125.50	22.3	73,027	0.03%
2022/03/04	29	131.17	81	131.49	133.00	-52	70,755	-0.07%
2022/03/03	13	125.19	13.1	124.27	125.00	-0.1	67,329	0.00%
2022/03/02	11	120.41	8	120.94	120.50	3	67,365	0.00%
2022/03/01	5	120.30	8	119.63	120.50	-3	67,492	0.00%
2022/02/25	6	115.67	5	116.00	115.50	1	66,518	0.00%
2022/02/24	8.3	112.87	11	113.32	112.50	-2.7	66,509	0.00%
2022/02/23	8	115.81	8.1	115.69	116.00	-0.1	66,667	0.00%
2022/02/22	19	114.55	16	113.28	113.50	3	66,784	0.00%
2022/02/21	12	118.13	10	119.50	119.50	2	66,056	0.00%
2022/02/18	8	115.69	15.4	115.20	116.50	-7.4	65,633	-0.01%
2022/02/17	12	112.88	6	113.08	112.00	6	65,389	0.01%
2022/02/16	2.1	112.98	5	112.80	112.50	-2.9	65,849	0.00%
2022/02/15	1	112.50	1	111.00	111.00	0	67,216	0.00%
2022/02/14	9	113.17	9	112.33	110.50	0	69,698	0.00%
2022/02/11	2	112.75	2	113.25	112.00	0	70,922	0.00%
2022/02/10	4	113.00	9	113.22	114.00	-5	73,391	-0.01%
2022/02/09	8.2	112.24	4.8	113.23	112.00	3.4	75,972	0.00%
2022/02/08	30.4	112.02	41.1	112.55	112.50	-10.7	76,404	-0.01%
2022/02/07	2	103.50	4	106.88	108.00	-2	75,977	0.00%
2022/01/26	9	98.64	9.3	98.65	98.60	-0.3	77,797	0.00%
2022/01/25	5.3	98.70	7	97.46	95.10	-1.7	78,903	0.00%
2022/01/24	38.5	98.27	34	98.14	99.90	4.5	79,863	0.01%
2022/01/21	9	100.17	3	99.67	99.00	6	81,531	0.01%
2022/01/20	5	104.70	3	103.83	104.00	2	81,873	0.00%
2022/01/19	6	104.75	4.2	103.74	104.00	1.8	82,182	0.00%
2022/01/18	3	106.83	5	105.50	106.50	-2	82,578	0.00%
2022/01/17	4	105.13	3	105.67	105.50	1	84,025	0.00%
2022/01/14	5	106.30	6	104.58	107.50	-1	85,320	0.00%
2022/01/13	10.1	106.21	1	109.00	105.00	9.1	85,258	0.01%
2022/01/12	14	109.89	5	109.10	108.00	9	85,586	0.01%
2022/01/11	0	0.00	3	112.33	112.00	-3	86,061	0.00%
2022/01/10	5	110.71	2	112.00	111.50	3	88,288	0.00%
2022/01/07	15	113.83	3	113.50	113.50	12	88,943	0.01%
2022/01/06	1	115.00	2	114.25	114.50	-1	90,871	0.00%
2022/01/05	2	115.25	2	115.50	115.00	0	92,607	0.00%
2022/01/04	2	115.00	2	114.50	115.50	0	94,435	0.00%
2022/01/03	14	116.61	10	116.45	114.50	4	95,492	0.00%
2021/12/30	21	121.26	14	121.07	121.00	7	96,085	0.01%
2021/12/29	6	125.00	6	126.50	124.50	0	96,956	0.00%
2021/12/28	10	125.50	15	125.20	125.00	-5	99,686	-0.01%
2021/12/27	3	122.83	14	123.07	122.50	-11	102,126	-0.01%
2021/12/24	11	122.50	5	123.00	122.50	6	104,474	0.01%
2021/12/23	5	123.40	3	122.50	122.50	2	104,848	0.00%
2021/12/22	13	124.85	14	125.36	124.00	-1	105,445	0.00%
2021/12/21	14	125.43	22	123.48	125.50	-8	106,154	-0.01%
2021/12/20	11	122.82	5	122.80	122.00	6	106,601	0.01%
2021/12/17	1	125.50	4	125.13	123.50	-3	107,404	0.00%
2021/12/16	7	123.43	9	123.22	122.00	-2	107,424	0.00%
2021/12/15	5	120.50	5	121.90	122.50	0	107,772	0.00%
2021/12/14	21	122.95	17	121.06	120.00	4	108,598	0.00%
2021/12/13	15	127.77	23	127.91	127.50	-8	107,638	-0.01%
2021/12/10	10	124.80	12	125.00	124.00	-2	107,904	0.00%
2021/12/09	28	128.38	17	128.50	128.50	11	108,286	0.01%
2021/12/08	56.1	128.15	61.2	129.14	127.00	-5.1	108,570	0.00%
2021/12/07	14.1	126.57	13	127.46	126.50	1.1	108,326	0.00%
2021/12/06	9	125.67	16	125.81	125.50	-7	107,348	-0.01%
2021/12/03	28	123.88	134	124.10	121.00	-106	107,425	-0.10%	大賣/鉅額交易
2021/12/02	47	121.11	52.2	121.83	122.00	-5.2	108,920	0.00%
2021/12/01	23	115.33	20	115.20	115.00	3	108,146	0.00%
2021/11/30	0	0.00	10	113.05	115.50	-10	109,446	-0.01%
2021/11/29	115	111.43	17	110.62	110.00	98	110,108	0.09%	大買/
2021/11/26	19	110.73	2.5	109.40	108.50	16.5	111,251	0.01%
2021/11/25	11.5	114.63	14	113.36	114.50	-2.5	111,468	0.00%
2021/11/24	4	110.63	4	112.00	111.00	0	111,235	0.00%
2021/11/23	5	111.40	2	112.00	111.00	3	112,812	0.00%
2021/11/22	14	110.96	16	111.47	110.50	-2	114,198	0.00%
2021/11/19	11	108.91	6	108.75	107.50	5	114,975	0.00%
2021/11/18	4	108.26	5.1	110.40	109.50	-1.1	117,677	0.00%
2021/11/17	7	108.07	9	108.28	107.50	-2	121,270	0.00%
2021/11/16	18	107.28	21	108.38	110.00	-3	123,103	0.00%
2021/11/15	9	107.33	7	105.93	105.00	2	127,419	0.00%
2021/11/12	25	107.96	24.4	107.30	106.50	0.6	131,716	0.00%
2021/11/11	29	110.26	30	108.00	106.00	-1	132,977	0.00%
2021/11/10	29	117.38	21	117.90	115.00	8	135,003	0.01%
2021/11/09	62	116.32	21	117.98	116.00	41	140,209	0.03%
2021/11/08	23	110.48	104	114.69	118.00	-81	142,061	-0.06%	大賣/
2021/11/05	38	106.84	25.4	106.58	107.50	12.6	139,337	0.01%
2021/11/04	20.1	109.45	45	109.90	106.00	-24.9	138,354	-0.02%
2021/11/03	34	107.71	47	107.59	108.50	-13	136,510	-0.01%
2021/11/02	9	100.89	12.9	101.69	101.50	-3.9	134,128	0.00%
2021/11/01	12	99.57	50	99.30	98.00	-38	132,545	-0.03%
2021/10/29	17	95.31	29	94.31	96.50	-12	131,175	-0.01%
2021/10/28	12	92.58	10	91.87	90.60	2	129,241	0.00%
2021/10/27	7	89.21	10	88.95	89.30	-3	128,450	0.00%
2021/10/26	8	90.14	9.1	89.74	90.40	-1.1	128,539	0.00%
2021/10/25	25.4	88.99	23	88.63	89.50	2.4	128,190	0.00%
2021/10/22	28.1	87.03	15.2	85.70	85.10	12.9	134,285	0.01%
2021/10/21	4.1	89.77	3.1	90.00	89.30	1	138,034	0.00%
2021/10/20	10.1	90.06	13	90.01	88.30	-2.9	141,419	0.00%
2021/10/19	10.1	89.49	7	89.63	88.00	3.1	147,572	0.00%
2021/10/18	58	86.41	36	86.74	89.00	22	153,817	0.01%
2021/10/15	16	92.57	23	92.04	92.30	-7	158,915	0.00%
2021/10/14	38	92.26	34.1	92.38	92.40	3.9	165,462	0.00%
2021/10/13	35	89.76	37	91.06	88.50	-2	169,792	0.00%
2021/10/12	40	89.52	44	89.85	87.40	-4	178,274	0.00%
2021/10/08	29	97.25	15	97.06	96.80	14	182,954	0.01%
2021/10/07	37	98.35	32	98.19	98.50	5	193,894	0.00%
2021/10/06	26	96.55	14.1	95.31	92.50	11.9	200,591	0.01%
2021/10/05	40	97.39	38	97.58	98.20	2	207,184	0.00%
2021/10/04	47	100.45	35.1	100.40	97.20	11.9	213,430	0.01%
2021/10/01	44	110.83	5	111.30	108.00	39	221,206	0.02%
2021/09/30	4	118.13	1	118.50	119.50	3	228,637	0.00%
2021/09/29	9	117.28	26	116.90	116.50	-17	234,860	-0.01%
2021/09/28	23	120.43	2	119.75	119.00	21	235,128	0.01%
2021/09/27	10	126.60	17	126.56	124.50	-7	235,404	0.00%
2021/09/24	11	125.95	32	126.38	126.50	-21	235,906	-0.01%
2021/09/23	6	121.58	1	122.50	121.50	5	235,844	0.00%
2021/09/22	2	119.75	6	120.08	119.50	-4	236,684	0.00%
2021/09/17	7	122.36	7.4	122.31	123.00	-0.4	237,068	0.00%
2021/09/16	3.4	120.14	2	118.00	118.00	1.4	236,470	0.00%
2021/09/15	16	118.90	17	118.21	121.50	-1	236,838	0.00%
2021/09/14	8.1	121.77	26	120.27	117.50	-17.9	237,316	-0.01%
2021/09/13	11	126.91	12.1	126.22	124.50	-1.1	237,488	0.00%
2021/09/10	10.1	122.65	35.1	124.19	125.50	-25	246,873	-0.01%
2021/09/09	8	120.69	9.1	120.77	121.50	-1.1	257,351	0.00%
2021/09/08	16	120.19	5	120.70	122.00	11	263,381	0.00%
2021/09/07	33	120.52	46	120.10	120.50	-13	272,442	0.00%
2021/09/06	38	115.94	30.1	116.41	113.00	7.9	276,298	0.00%
2021/09/03	59	122.16	26	122.90	120.50	33	281,059	0.01%
2021/09/02	32	124.66	38	125.53	126.00	-6	284,216	0.00%
2021/09/01	79.1	127.58	121.1	128.10	125.00	-42	287,620	-0.01%	大賣/
2021/08/31	59.1	134.34	38.1	133.24	133.50	21	289,436	0.01%
2021/08/30	6	137.08	9	138.22	136.00	-3	296,177	0.00%
2021/08/27	93	138.09	85	137.34	137.00	8	301,757	0.00%
2021/08/26	23	137.06	46	138.20	140.00	-23	307,355	-0.01%
2021/08/25	22	136.27	25	135.02	138.50	-3	313,162	0.00%
2021/08/24	83.1	137.82	19	138.32	134.50	64.1	317,742	0.02%
2021/08/23	40	139.95	41.2	139.72	139.50	-1.2	322,119	0.00%
2021/08/20	64.3	128.66	69	128.80	130.50	-4.7	325,644	0.00%
2021/08/19	124.1	131.67	103	130.16	126.50	21.1	335,133	0.01%	大買/大賣/
2021/08/18	64	126.18	119	132.76	136.50	-55	341,307	-0.02%	大賣/
2021/08/17	68	127.74	61.2	126.40	124.50	6.8	345,747	0.00%
2021/08/16	64.5	130.96	38	132.12	126.00	26.5	353,207	0.01%
2021/08/13	97.2	134.79	60	135.68	133.00	37.2	356,926	0.01%
2021/08/12	13	127.70	19	128.32	133.50	-6	361,288	0.00%
2021/08/11	1	127.00	0	0.00	125.00	1	362,298	0.00%
2021/08/06	0	0.00	4	132.00	131.00	-4	385,819	0.00%
2021/08/05	1	126.00	3	127.00	125.50	-2	394,945	0.00%
2021/08/04	2	129.50	7	129.79	129.00	-5	400,626	0.00%
2021/08/03	1	124.00	9	127.00	126.00	-8	409,286	0.00%
2021/08/02	1	110.00	0	0.00	120.00	1	416,150	0.00%
2021/07/30	7	134.00	8	134.25	117.00	-1	423,521	0.00%
2021/07/29	2	120.00	18	124.72	129.50	-16	430,617	0.00%
2021/07/28	70	116.71	96	118.13	118.00	-26	438,242	-0.01%
2021/07/27	101.1	125.44	50.1	125.27	122.50	51	443,452	0.01%	大買/
2021/07/26	125	142.28	128.3	137.33	136.00	-3.3	443,188	0.00%	大買/大賣/
2021/07/23	81	141.40	136	143.13	145.50	-55	444,634	-0.01%	大賣/
2021/07/22	132.4	142.46	61	144.02	140.50	71.4	444,272	0.02%	大買/
2021/07/21	173.1	161.95	95.3	162.61	153.50	77.8	443,347	0.02%	大買/
2021/07/20	93.5	177.03	82	173.69	170.50	11.5	438,485	0.00%
2021/07/19	69.6	191.47	74	192.15	188.00	-4.4	437,498	0.00%
2021/07/16	170.4	186.99	176	188.14	188.00	-5.6	431,890	0.00%	大買/大賣/
2021/07/15	55	170.76	91	173.58	179.00	-36	421,928	-0.01%
2021/07/14	183.1	165.82	173.1	169.87	163.00	10	415,579	0.00%	大買/大賣/
2021/07/13	122	188.16	77	186.89	176.00	45	404,074	0.01%	大買/
2021/07/12	124.4	200.65	104	201.84	195.50	20.4	395,926	0.01%	大買/大賣/
2021/07/09	153.1	205.86	78	208.69	195.50	75.1	387,845	0.02%	大買/
2021/07/08	109	209.69	98.2	209.62	216.50	10.8	379,248	0.00%	大買/
2021/07/07	130.5	215.02	98.1	218.06	210.00	32.4	368,918	0.01%	大買/
2021/07/06	23.2	212.53	48	212.54	216.50	-24.8	359,596	-0.01%
2021/07/05	24	188.69	29.1	193.25	197.00	-5.1	353,712	0.00%
2021/07/02	53	190.71	25	189.88	191.00	28	356,844	0.01%
2021/07/01	25	194.16	36	193.39	196.00	-11	356,879	0.00%
2021/06/30	27	176.89	31	177.42	182.50	-4	356,519	0.00%
2021/06/29	35	167.49	7.2	165.68	166.00	27.8	356,354	0.01%
2021/06/28	19	162.71	17	159.95	166.00	2	356,036	0.00%
2021/06/25	19	150.26	15	150.27	151.00	4	355,308	0.00%
2021/06/24	9	140.50	19.4	146.13	149.00	-10.4	355,062	0.00%
2021/06/23	62	143.60	77	144.08	139.50	-15	354,532	0.00%
2021/06/22	72	159.29	23.1	159.02	154.50	48.9	353,074	0.01%
2021/06/21	127	157.52	109.6	158.81	158.50	17.4	352,224	0.00%	大買/大賣/
2021/06/18	129.1	146.59	137	147.54	149.50	-7.9	343,265	0.00%	大買/大賣/
2021/06/17	75.2	131.65	76.1	130.13	140.50	-0.9	335,123	0.00%
2021/06/16	114.7	132.91	110	132.77	130.00	4.7	333,803	0.00%	大買/大賣/
2021/06/15	24.1	121.16	47	124.19	127.50	-22.9	325,696	-0.01%
2021/06/11	52	117.19	67.2	115.93	116.00	-15.2	322,158	0.00%
2021/06/09	81	114.20	90	113.63	113.00	-9	317,997	0.00%
2021/06/08	87	111.23	152.1	110.27	114.50	-65.1	317,367	-0.02%	大賣/
2021/06/07	117.2	110.43	46.1	111.56	107.00	71.1	316,138	0.02%	大買/
2021/06/04	19	115.95	41	116.46	115.50	-22	310,473	-0.01%
2021/06/03	60	114.33	93	113.75	112.50	-33	305,815	-0.01%
2021/06/02	203.1	114.65	93.3	114.01	111.00	109.8	300,491	0.04%	大買/鉅額交易
2021/06/01	91	105.16	90	105.39	112.50	1	294,111	0.00%
2021/05/31	134.3	108.34	93	110.15	102.50	41.3	289,013	0.01%	大買/
2021/05/28	67	107.13	81	107.37	108.00	-14	284,171	0.00%
2021/05/27	90	102.67	104.2	102.28	103.00	-14.1	282,340	0.00%	大賣/
2021/05/26	153.2	94.41	177.3	94.76	98.80	-24.1	273,176	-0.01%	大買/大賣/
2021/05/25	79.2	89.95	92.1	92.13	91.00	-12.9	264,602	0.00%
2021/05/24	87.1	95.84	90.3	95.76	93.10	-3.2	258,762	0.00%
2021/05/21	177	89.42	195.8	89.10	91.80	-18.8	254,732	-0.01%	大買/大賣/
2021/05/20	157	84.10	217	83.36	83.50	-60	249,501	-0.02%	大買/大賣/
2021/05/19	50.1	79.46	89	78.34	80.50	-38.9	240,679	-0.02%
2021/05/18	54.2	69.97	53.3	72.61	73.20	0.9	240,357	0.00%
2021/05/17	151.5	69.22	139	70.33	66.60	12.5	239,398	0.01%	大買/大賣/
2021/05/14	226	75.55	250.5	73.93	74.00	-24.5	231,834	-0.01%	大買/大賣/
2021/05/13	145.5	81.72	190.6	82.57	79.20	-45.1	223,617	-0.02%	大買/大賣/
2021/05/12	173.2	91.97	163.1	93.01	87.90	10.1	219,837	0.00%	大買/大賣/
2021/05/11	158.4	98.96	109.7	100.80	97.60	48.7	217,333	0.02%	大買/大賣/
2021/05/10	124.1	98.69	131.7	97.55	100.50	-7.6	211,021	0.00%	大買/大賣/
2021/05/07	341.1	87.45	263.6	87.77	91.50	77.5	205,669	0.04%	大買/大賣/
2021/05/06	236	86.36	193	87.38	84.30	43	199,980	0.02%	大買/大賣/
2021/05/05	147.1	83.18	315	82.35	87.00	-167.9	194,188	-0.09%	大買/大賣/鉅額交易
2021/05/04	230	83.49	184	86.56	80.00	46	188,143	0.02%	大買/大賣/
2021/05/03	98	86.76	76	86.46	87.70	22	178,164	0.01%
2021/04/29	159	74.81	176	74.95	79.80	-17	176,200	-0.01%	大買/大賣/
2021/04/28	273	75.10	162.1	75.41	75.00	110.9	175,065	0.06%	大買/大賣/鉅額交易
2021/04/27	56.1	71.11	64	70.65	72.00	-7.9	173,347	0.00%
2021/04/26	4	65.88	24	64.90	66.40	-20	173,132	-0.01%
2021/04/23	72	58.88	24	58.95	60.40	48	171,013	0.03%
2021/04/22	13	66.23	36.1	59.84	59.60	-23.1	164,496	-0.01%
2021/04/21	1	62.00	54	61.77	62.70	-53	164,016	-0.03%
2021/04/20	2	53.90	15	54.86	57.00	-13	164,103	-0.01%
2021/04/19	10	54.50	1.5	53.97	55.00	8.5	164,405	0.01%
2021/04/16	27	48.22	7	49.63	50.60	20	164,100	0.01%
2021/04/15	1	46.90	12	46.12	46.70	-11	164,510	-0.01%
2021/04/14	0	0.00	7	45.72	45.50	-7	164,583	0.00%
2021/04/13	1.2	46.63	10	46.30	44.80	-8.8	164,633	-0.01%
2021/04/12	1	46.10	11	46.19	46.10	-10	164,629	-0.01%
2021/04/09	0.3	42.60	16	42.25	42.75	-15.7	165,508	-0.01%
2021/04/08	52	46.59	25.3	46.36	46.20	26.7	166,041	0.02%
2021/04/07	44	45.69	54	45.29	46.35	-10	163,315	-0.01%
2021/04/06	45	43.33	91.3	42.12	44.15	-46.3	167,064	-0.03%
2021/04/01	65	39.49	30	39.16	40.15	35	166,929	0.02%
2021/03/31	15	37.39	35	36.64	37.70	-20	168,610	-0.01%
2021/03/30	16	34.72	16	35.28	35.40	0	170,852	0.00%
2021/03/29	16	35.38	1	34.90	35.25	15	173,799	0.01%
2021/03/26	30	33.25	32	33.42	34.00	-2	177,613	0.00%
2021/03/25	18	32.54	62	32.62	32.50	-44	180,526	-0.02%
2021/03/24	9	33.46	29	33.48	33.80	-20	183,190	-0.01%
2021/03/23	88	34.62	24	34.42	33.50	64	183,605	0.03%
2021/03/22	27	35.60	36.4	35.38	35.85	-9.4	183,839	-0.01%
2021/03/19	63.1	32.22	56	32.98	32.60	7.1	183,461	0.00%
2021/03/18	17	31.77	18	31.56	31.90	-1	179,519	0.00%
2021/03/17	26.2	30.85	49	30.75	31.30	-22.8	178,101	-0.01%
2021/03/16	64.1	30.56	42	30.27	30.05	22.1	175,723	0.01%
2021/03/15	49.1	30.41	82.3	30.40	31.30	-33.2	173,929	-0.02%
2021/03/12	98	29.31	81	29.05	29.15	17	171,598	0.01%
2021/03/11	67.2	28.58	81	28.92	28.10	-13.8	167,339	-0.01%
2021/03/10	69	27.94	86	28.12	28.00	-17	164,597	-0.01%
2021/03/09	38	27.05	35	26.97	27.60	3	162,088	0.00%
2021/03/08	41	27.17	7	26.65	26.80	34	160,756	0.02%
2021/03/05	1.2	26.76	4	26.39	26.05	-2.8	159,337	0.00%
2021/03/04	35	26.98	60	26.88	26.60	-25	158,383	-0.02%
2021/03/03	44	26.94	48	27.17	27.60	-4	157,418	0.00%
2021/03/02	93	28.51	55	28.44	27.10	38	155,628	0.02%
2021/02/26	57	28.63	43	28.31	29.00	14	151,002	0.01%
2021/02/25	55	28.60	78	29.01	28.50	-23	148,592	-0.02%
2021/02/24	84	28.56	89	29.07	27.90	-5	146,173	0.00%
2021/02/23	99	28.75	89.7	28.65	28.25	9.3	142,744	0.01%
2021/02/22	22	27.81	59	28.00	28.15	-37	136,924	-0.03%
2021/02/19	53	25.21	20	25.47	25.60	33	134,800	0.02%
2021/02/18	77	24.84	73	25.14	25.55	4	132,533	0.00%
2021/02/17	35	22.30	33	22.32	23.65	2	127,312	0.00%
2021/02/05	10	21.60	11	22.00	21.50	-1	124,684	0.00%
2021/02/04	46	21.96	11	21.68	21.95	35	124,262	0.03%
2021/02/03	92	21.59	51	21.76	21.60	41	123,587	0.03%
2021/02/02	19	19.73	18	20.06	20.95	1	119,774	0.00%
2021/02/01	9	19.26	102	19.14	19.05	-93	118,145	-0.08%	大賣/
2021/01/29	6	20.68	17	19.89	19.75	-11	116,569	-0.01%
2021/01/28	23	21.05	33	20.76	20.70	-10	115,488	-0.01%
2021/01/27	31	21.03	5	21.80	20.80	26	114,260	0.02%
2021/01/26	14	22.21	21	22.68	21.60	-7	112,583	-0.01%
2021/01/25	25	23.22	17	23.47	23.00	8	110,642	0.01%
2021/01/22	47	21.80	408	21.21	22.60	-361	108,188	-0.33%	大賣/鉅額交易
2021/01/21	107	21.01	33	21.40	20.85	74	105,576	0.07%	大買/
2021/01/20	86	20.75	70	21.00	20.20	16	101,734	0.02%
2021/01/19	147	24.41	32	24.18	21.85	115	97,764	0.12%	大買/鉅額交易
2021/01/15	0	0.00	17	24.00	23.35	-17	92,675	-0.02%
2021/01/13	0.7	23.95	41	25.22	24.00	-40.3	91,662	-0.04%
2021/01/12	2	25.70	0	0.00	25.70	2	90,925	0.00%
2021/01/11	0	0.00	14.4	28.33	28.55	-14.4	90,036	-0.02%
2021/01/08	0	0.00	7	26.43	27.30	-7	89,573	-0.01%
2021/01/07	2	25.95	40	25.95	25.95	-38	88,545	-0.04%
2021/01/06	0	0.00	20	30.25	28.80	-20	87,849	-0.02%
2021/01/05	0	0.00	2	31.20	32.00	-2	87,095	0.00%
2021/01/04	11	31.05	4.1	31.59	32.15	6.9	86,404	0.01%
2020/12/31	22.1	28.60	10	28.48	29.25	12.1	84,864	0.01%
2020/12/30	6	26.34	4	26.80	27.50	2	83,413	0.00%
2020/12/29	27	27.66	67	27.58	27.90	-40	81,779	-0.05%
2020/12/28	18	24.57	14.9	25.00	25.40	3.1	76,844	0.00%
2020/12/25	33	22.77	57.9	23.04	23.10	-24.9	75,571	-0.03%
2020/12/24	54	20.37	40.7	21.03	21.00	13.3	72,724	0.02%
2020/12/23	44	19.05	35	19.37	20.40	9	69,285	0.01%
2020/12/22	23	19.08	97	18.89	18.55	-74	65,900	-0.11%
2020/12/21	18	18.26	46	18.67	18.95	-28	61,267	-0.05%
2020/12/18	69	16.75	25.9	16.78	17.25	43.1	57,813	0.07%
2020/12/17	13	15.51	11	15.59	15.70	2	54,615	0.00%
2020/12/16	15	15.92	5	16.10	15.85	10	53,429	0.02%
2020/12/15	31	15.61	62	15.70	15.55	-31	51,443	-0.06%
2020/12/14	7	14.12	25	14.01	15.05	-18	47,680	-0.04%
2020/12/11	16	13.78	0	0.00	13.70	16	45,914	0.03%
2020/12/10	15	14.43	10	14.55	14.35	5	44,395	0.01%
2020/12/09	53	14.19	31.1	14.33	14.40	21.9	43,318	0.05%
2020/12/08	36.1	13.98	7	13.88	14.05	29.1	41,790	0.07%
2020/12/07	2	12.95	1	13.00	12.85	1	39,863	0.00%
2020/12/04	1	12.75	0	0.00	12.85	1	39,614	0.00%
2020/12/03	4	12.81	0	0.00	12.75	4	39,836	0.01%
2020/12/02	4	13.03	0	0.00	12.90	4	39,983	0.01%
2020/12/01	3	12.73	0	0.00	13.05	3	39,773	0.01%
2020/11/30	5	13.57	0	0.00	13.25	5	39,186	0.01%
2020/11/27	2	13.60	1	13.60	13.60	1	38,799	0.00%
2020/11/26	3	13.50	0	0.00	13.55	3	39,024	0.01%
2020/11/25	0	0.00	1	13.55	13.60	-1	37,940	0.00%
2020/11/24	2	13.10	0	0.00	13.05	2	36,503	0.01%
2020/11/23	3	13.00	0.1	12.85	13.00	2.9	36,077	0.01%
2020/11/19	35	12.79	1	12.80	12.75	34	35,891	0.09%
2020/11/18	47	12.99	0	0.00	13.00	47	35,285	0.13%
2020/11/16	20	12.50	0	0.00	12.50	20	33,507	0.06%
2020/11/12	0	0.00	23	12.65	12.35	-23	32,192	-0.07%
2020/11/11	42	12.60	0	0.00	13.55	42	31,069	0.14%
2020/11/10	2	14.10	8	13.86	13.60	-6	29,680	-0.02%
2020/11/09	2	14.10	2.6	13.78	14.10	-0.6	27,977	0.00%
2020/11/06	0	0.00	1	12.50	12.90	-1	26,436	0.00%
2020/11/05	0	0.00	12.6	12.49	12.25	-12.6	25,773	-0.05%
2020/11/04	7	12.33	1.3	12.01	12.50	5.7	25,082	0.02%
2020/11/02	0	0.00	5	11.60	11.60	-5	23,624	-0.02%
2020/10/30	0	0.00	0.5	12.00	11.50	-0.5	23,097	0.00%
2020/10/29	4	11.40	0	0.00	11.60	4	22,271	0.02%
2020/10/28	8	11.75	0	0.00	11.45	8	21,599	0.04%
2020/10/27	1	11.55	0	0.00	12.00	1	20,898	0.00%
2020/10/26	3	12.08	35	11.88	12.10	-32	19,703	-0.16%
2020/10/23	13	10.96	3	10.90	11.00	10	17,875	0.06%
2020/10/20	3	10.65	0	0.00	10.60	3	17,162	0.02%
2020/10/15	5	10.50	0	0.00	10.40	5	16,513	0.03%
2020/10/14	0	0.00	5	10.20	10.20	-5	16,227	-0.03%
2020/10/13	5	10.25	0	0.00	10.25	5	16,135	0.03%
2020/10/07	5	10.20	0	0.00	10.20	5	15,616	0.03%
2020/09/24	0	0.00	4	9.10	9.01	-4	14,303	-0.03%
2020/09/23	10	9.58	2	9.61	9.44	8	14,123	0.06%
2020/09/16	0	0.00	1	9.90	9.81	-1	13,283	-0.01%
2020/09/14	3	10.00	0	0.00	10.10	3	12,854	0.02%
2020/09/11	6	10.30	0	0.00	10.20	6	12,460	0.05%
2020/09/10	15	10.95	0	0.00	10.95	15	11,789	0.13%
2020/09/09	0	0.00	5	11.00	11.30	-5	11,470	-0.04%
2020/09/07	5	11.95	0	0.00	11.95	5	10,524	0.05%
2020/09/04	0	0.00	5	10.72	11.50	-5	9,850	-0.05%
2020/09/03	5	11.03	10	11.15	11.05	-5	9,363	-0.05%
2020/09/02	0	0.00	3	10.58	11.00	-3	8,900	-0.03%
2020/09/01	32	10.30	0	0.00	10.60	32	8,377	0.38%
2020/08/31	2	9.67	52	10.10	10.10	-50	7,563	-0.66%
2020/08/28	0	0.00	5	9.34	9.21	-5	7,152	-0.07%
2020/08/27	11	9.61	0	0.00	9.36	11	6,942	0.16%
2020/08/26	3	9.25	2	9.55	9.61	1	6,374	0.02%
2020/08/25	0	0.00	21	8.74	8.74	-21	5,435	-0.39%
2020/08/24	10	7.80	0	0.00	7.95	10	5,058	0.20%
2020/08/20	0	0.00	60	7.73	7.67	-60	4,796	-1.25%
2020/08/19	10	8.20	10	8.25	8.24	0	4,517	0.00%
2020/08/14	0	0.00	24	8.51	8.59	-24	3,969	-0.60%
2020/08/13	0	0.00	1	8.06	7.89	-1	3,491	-0.03%
2020/08/12	5	7.40	2	7.46	7.69	3	3,270	0.09%
2020/08/11	21	7.59	3	7.81	7.81	18	2,909	0.62%
2020/08/10	5	6.65	0	0.00	7.10	5	2,437	0.21%
2020/08/07	2	6.42	0	0.00	6.46	2	2,182	0.09%
2020/07/30	0	0.00	0.3	6.20	6.24	-0.3	2,181	-0.01%
2020/07/06	0	0.00	0.2	6.52	6.56	-0.2	3,153	-0.01%
2020/06/16	0	0.00	14	6.56	6.59	-14	3,225	-0.43%
2020/06/02	3	6.56	0	0.00	6.58	3	3,318	0.09%
2020/05/29	1	6.68	0	0.00	6.50	1	3,313	0.03%
2020/05/08	2	6.35	0	0.00	6.37	2	3,119	0.06%
2020/05/04	0	0.00	10	6.57	6.57	-10	3,036	-0.33%
2020/03/25	5	5.17	0	0.00	5.15	5	1,919	0.26%
2020/03/19	50	4.90	0	0.00	4.73	50	1,814	2.76%
2020/02/21	2	7.09	0	0.00	7.09	2	1,409	0.14%
2020/02/20	0	0.00	5	7.14	7.14	-5	1,411	-0.35%
2020/02/19	1	7.14	0	0.00	7.21	1	1,463	0.07%
2020/02/05	0	0.00	3	6.52	6.52	-3	1,368	-0.22%
2020/02/04	0	0.00	2	6.51	6.49	-2	1,359	-0.15%
2019/11/26	6	7.08	0	0.00	7.05	6	1,203	0.50%
2019/11/01	10	7.60	0	0.00	7.59	10	1,267	0.79%
2019/10/16	0	0.00	1	7.55	7.61	-1	1,918	-0.05%
2019/09/27	2	7.80	0	0.00	7.80	2	2,346	0.09%
2019/08/13	3	8.20	0	0.00	8.17	3	2,333	0.13%
2019/07/16	0	0.00	3	8.89	8.89	-3	1,783	-0.17%
2019/07/04	0	0.00	10	8.38	8.54	-10	1,629	-0.61%
2019/06/27	10	8.16	0	0.00	8.14	10	1,542	0.65%
2019/03/26	3	8.65	0	0.00	8.63	3	1,731	0.17%
2019/02/27	0	0.00	2	9.19	9.23	-2	2,427	-0.08%
2019/02/26	2	9.19	0	0.00	9.19	2	2,388	0.08%
2019/02/21	0	0.00	0.9	8.90	8.95	-0.9	2,249	-0.04%
2018/12/28	0.6	8.75	0	0.00	8.80	0.6	3,215	0.02%
2018/12/20	0	0.00	5	9.10	9.12	-5	3,201	-0.16%
2018/12/18	0	0.00	50	9.22	9.21	-50	3,158	-1.58%
2018/12/12	50	8.92	0	0.00	8.93	50	2,917	1.71%
2018/12/07	0	0.00	3	8.93	8.89	-3	2,853	-0.11%
2018/11/29	10	9.03	0	0.00	8.94	10	2,650	0.38%
2018/11/19	3	8.40	0	0.00	8.45	3	2,378	0.13%
2018/11/16	0	0.00	15	8.42	8.40	-15	2,412	-0.62%
2018/11/05	0	0.00	125.6	8.45	8.46	-125.6	2,625	-4.78%	大賣/鉅額交易
2018/10/31	15	8.38	2	8.59	8.54	13	2,594	0.50%
2018/10/26	10	8.39	0	0.00	8.35	10	2,524	0.40%
2018/10/24	0	0.00	15	8.68	8.68	-15	2,496	-0.60%
2018/10/18	0	0.00	2	8.36	8.37	-2	2,252	-0.09%
2018/10/15	0	0.00	1	7.53	7.56	-1	2,216	-0.05%
2018/08/15	5	8.51	0	0.00	8.50	5	3,623	0.14%
2018/08/13	1	8.62	0	0.00	8.62	1	3,732	0.03%
2018/07/19	0	0.00	4.7	9.08	9.09	-4.7	4,508	-0.10%
2018/06/14	0	0.00	1	9.89	9.89	-1	4,375	-0.02%
2018/06/12	0	0.00	3	9.82	9.88	-3	4,309	-0.07%
2018/06/11	0	0.00	93.5	9.55	9.61	-93.5	4,184	-2.23%
2018/06/08	3	9.66	0	0.00	9.60	3	4,190	0.07%
2018/04/19	0	0.00	5	10.50	10.45	-5	5,241	-0.10%
2018/04/18	5	10.35	0	0.00	10.35	5	5,258	0.10%
2018/04/16	0	0.00	10	10.65	10.55	-10	5,457	-0.18%
2018/04/11	3	10.40	0	0.00	10.35	3	5,847	0.05%
2018/04/09	7	10.37	0	0.00	10.35	7	6,390	0.11%
2018/03/22	0.4	10.65	0	0.00	10.70	0.4	7,646	0.01%
2018/03/21	0	0.00	3	10.85	10.80	-3	7,638	-0.04%
2018/03/20	0.1	10.90	0	0.00	10.90	0.1	7,639	0.00%
2018/03/19	10	10.90	0	0.00	10.95	10	7,698	0.13%
2018/03/08	8	10.70	0	0.00	10.65	8	7,904	0.10%
2018/03/01	0	0.00	8	11.10	11.30	-8	8,897	-0.09%
2018/02/12	3	9.80	0	0.00	9.82	3	8,456	0.04%
2018/02/09	13	9.54	11	9.80	9.80	2	8,411	0.02%
2018/02/07	0	0.00	10	10.75	10.55	-10	8,001	-0.12%
2018/01/25	8	11.80	0	0.00	11.70	8	8,245	0.10%
2018/01/22	0	0.00	100	11.75	11.75	-100	8,333	-1.20%
2018/01/19	50	11.85	0	0.00	11.80	50	8,295	0.60%
2018/01/18	0	0.00	0.2	11.85	11.90	-0.2	8,265	0.00%
2018/01/16	0	0.00	5	11.95	11.95	-5	8,434	-0.06%
2018/01/15	7	12.10	0	0.00	12.00	7	8,478	0.08%
2018/01/08	5	12.35	0	0.00	12.35	5	8,440	0.06%
2018/01/05	50	12.35	0	0.00	12.30	50	8,333	0.60%
2018/01/03	11	12.21	0	0.00	12.15	11	8,162	0.13%
2018/01/02	0	0.00	1	12.50	12.40	-1	8,047	-0.01%