陽明 (2609)-致和券商分點個股進出

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
55.1
漲跌
▲2.9
漲幅
+5.56%
成交量
192,638張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/05/09	12	55.31	50	54.63	55.10	-38	41,522	-0.09%
2024/05/08	14	53.21	22.1	52.88	52.20	-8.1	38,724	-0.02%
2024/05/07	0	0.00	18	52.50	52.50	-18	37,648	-0.05%
2024/05/06	1	50.40	0	0.00	50.60	1	36,577	0.00%
2024/05/03	3	51.00	17	51.00	50.40	-14	36,422	-0.04%
2024/05/02	3	51.67	4	51.75	51.30	-1	35,869	0.00%
2024/04/30	7	52.13	9	52.17	52.20	-2	34,907	-0.01%
2024/04/29	17	54.55	18	53.36	52.90	-1	34,260	0.00%
2024/04/26	11	48.14	83.1	50.58	51.80	-72.1	31,859	-0.23%
2024/04/25	0	0.00	1	46.70	47.10	-1	28,881	0.00%
2024/04/24	0	0.00	8	46.63	46.70	-8	29,490	-0.03%
2024/04/23	0	0.00	3	45.75	45.85	-3	30,084	-0.01%
2024/04/22	2	45.85	19	46.98	45.60	-17	31,047	-0.05%
2024/04/19	6	45.05	8	45.38	45.15	-2	31,099	-0.01%
2024/04/16	14	44.12	10	43.75	43.80	4	35,643	0.01%
2024/04/15	4	44.95	70	44.62	45.20	-66	38,172	-0.17%
2024/04/12	5	45.16	12	44.98	45.20	-7	39,648	-0.02%
2024/04/11	5	45.10	25	45.08	45.00	-20	42,860	-0.05%
2024/04/10	6	44.60	18	45.05	44.40	-12	47,471	-0.03%
2024/04/09	0	0.00	1	45.50	44.95	-1	49,252	0.00%
2024/04/08	5	44.65	3	43.70	45.10	2	51,653	0.00%
2024/04/03	9	43.88	0	0.00	43.80	9	51,965	0.02%
2024/04/02	10	44.30	10	44.45	44.45	0	52,810	0.00%
2024/04/01	0	0.00	1	44.40	44.30	-1	54,419	0.00%
2024/03/29	10	44.20	10	44.40	44.40	0	57,040	0.00%
2024/03/28	28	44.30	14	44.14	44.10	14	61,145	0.02%
2024/03/27	28	44.20	20	44.15	44.15	8	66,969	0.01%
2024/03/26	0	0.00	2	44.10	44.15	-2	72,282	0.00%
2024/03/22	0	0.00	2	45.35	45.15	-2	78,776	0.00%
2024/03/21	2	45.90	5.9	45.90	45.45	-3.9	82,392	0.00%
2024/03/20	2	45.45	10	45.32	44.95	-8	82,759	-0.01%
2024/03/19	1	45.55	0	0.00	45.30	1	82,606	0.00%
2024/03/18	13	45.15	2	45.00	45.15	11	82,626	0.01%
2024/03/15	13	46.32	3	46.40	46.50	10	82,622	0.01%
2024/03/14	42	47.77	21	47.85	47.75	21	81,884	0.03%
2024/03/13	7	49.04	1.5	48.92	48.70	5.6	81,628	0.01%
2024/03/12	1	48.95	52	48.92	48.95	-51	81,399	-0.06%
2024/03/11	2	48.50	5	48.44	48.60	-3	81,293	0.00%
2024/03/08	58	47.74	73	48.29	47.55	-15	81,533	-0.02%
2024/03/07	2	48.30	2	48.10	48.00	0	81,653	0.00%
2024/03/06	0	0.00	2	48.10	48.00	-2	81,835	0.00%
2024/03/05	51	48.56	1	49.15	48.60	50	81,797	0.06%
2024/03/04	4.1	48.49	2	48.85	48.90	2.1	81,501	0.00%
2024/03/01	51	48.95	41	49.58	49.15	10	81,079	0.01%
2024/02/29	6	49.73	17	49.70	49.85	-11	80,766	-0.01%
2024/02/27	5	48.80	0	0.00	48.55	5	80,194	0.01%
2024/02/26	0	0.00	20	49.00	48.70	-20	79,816	-0.03%
2024/02/23	6.1	49.77	7	49.24	49.10	-0.9	79,548	0.00%
2024/02/22	1.2	49.92	3.8	49.84	49.95	-2.6	79,046	0.00%
2024/02/21	37	48.92	18	49.05	48.35	19	77,991	0.02%
2024/02/20	16.1	47.89	18	48.15	48.15	-1.9	76,991	0.00%
2024/02/19	0.8	46.65	2	47.30	46.90	-1.2	76,623	0.00%
2024/02/16	3	47.38	2	47.15	46.90	1	76,622	0.00%
2024/02/15	24.1	46.31	20	46.65	46.65	4.1	76,927	0.01%
2024/02/05	6	47.56	0	0.00	47.30	6	76,416	0.01%
2024/02/02	52	47.95	7	47.80	47.75	45	76,221	0.06%
2024/02/01	4	49.08	36	48.99	49.15	-32	75,807	-0.04%
2024/01/31	43	48.34	0	0.00	47.85	43	75,447	0.06%
2024/01/30	58	48.60	18	48.51	48.50	40	75,144	0.05%
2024/01/29	20	48.75	20	49.10	48.80	0	75,025	0.00%
2024/01/26	15	49.27	10	48.90	48.90	5	74,848	0.01%
2024/01/25	52	49.30	0	0.00	49.25	52	74,575	0.07%
2024/01/24	10	49.75	17	50.01	49.80	-7	74,259	-0.01%
2024/01/23	7	49.93	1	49.45	49.45	6	73,968	0.01%
2024/01/22	13	49.11	25	49.65	49.80	-12	73,435	-0.02%
2024/01/19	15	50.53	15	50.60	50.90	0	72,698	0.00%
2024/01/18	35.8	50.50	36	50.32	51.30	-0.2	72,119	0.00%
2024/01/17	23	50.50	12	50.28	49.75	11	71,254	0.02%
2024/01/16	48	52.27	58.5	51.60	51.10	-10.5	70,167	-0.01%
2024/01/15	22	52.35	21	52.51	52.20	1	69,052	0.00%
2024/01/12	57.2	51.13	66	51.48	51.80	-8.8	68,101	-0.01%
2024/01/11	17	49.53	30	49.31	49.30	-13	66,573	-0.02%
2024/01/10	55.6	49.39	25	49.81	48.80	30.6	65,947	0.05%
2024/01/09	53	52.24	15	51.61	51.70	38	62,747	0.06%
2024/01/08	17	57.24	12	57.18	56.50	5	59,929	0.01%
2024/01/05	19	57.86	18	57.92	58.00	1	58,241	0.00%
2024/01/04	41	58.02	77.1	56.24	57.30	-36.1	54,924	-0.07%
2024/01/03	50	54.27	53.5	53.99	54.00	-3.5	50,539	-0.01%
2024/01/02	42.1	53.87	39	54.04	53.00	3.1	48,572	0.01%
2023/12/29	5	51.50	2	51.45	51.30	3	46,003	0.01%
2023/12/28	22	52.12	30	52.06	51.90	-8	45,551	-0.02%
2023/12/27	14	53.01	20	53.35	52.60	-6	44,588	-0.01%
2023/12/26	30	52.44	38	52.94	52.00	-8	43,061	-0.02%
2023/12/25	72.6	53.29	29	54.04	51.80	43.6	40,417	0.11%
2023/12/22	72.1	56.90	104.3	57.33	57.50	-32.2	36,363	-0.09%	大賣/
2023/12/21	51	52.51	85	53.17	55.40	-34	30,431	-0.11%
2023/12/20	21.1	49.22	68	48.76	50.40	-47	25,050	-0.19%
2023/12/19	34.2	49.41	130	49.36	49.30	-95.8	22,532	-0.43%	大賣/
2023/12/18	77	46.92	58	47.44	47.85	19	18,279	0.10%
2023/12/15	7	44.09	6.1	44.05	44.25	0.9	14,910	0.01%
2023/12/14	3	42.83	0	0.00	42.75	3	14,410	0.02%
2023/12/13	81	43.57	55	43.26	43.20	26	14,666	0.18%
2023/12/12	41	44.77	6	44.23	44.00	35	16,436	0.21%
2023/12/11	5	44.07	3	44.43	44.00	2	16,360	0.01%
2023/12/08	62	43.79	1	44.00	44.00	61	16,264	0.38%
2023/12/07	3	44.00	1	43.80	43.70	2	16,227	0.01%
2023/12/06	6	44.53	4	44.63	44.65	2	16,207	0.01%
2023/12/05	14	44.38	14	44.80	44.85	0	16,069	0.00%
2023/12/04	8	45.01	5	44.56	45.15	3	15,536	0.02%
2023/12/01	6	43.00	4	42.95	43.30	2	14,717	0.01%
2023/11/30	0	0.00	1	42.20	42.00	-1	14,382	-0.01%
2023/11/29	0	0.00	3	42.30	42.55	-3	14,303	-0.02%
2023/11/28	21	42.59	22	42.48	42.65	-1	14,280	-0.01%
2023/11/27	2	41.93	1	41.80	42.00	1	14,187	0.01%
2023/11/24	1	41.55	1	41.55	41.75	0	14,230	0.00%
2023/11/20	1	41.75	1	41.65	42.00	0	14,564	0.00%
2023/11/17	11	42.23	10	41.80	41.80	1	14,695	0.01%
2023/11/15	0	0.00	10	42.10	42.10	-10	14,752	-0.07%
2023/11/14	15	41.97	5	42.38	41.50	10	15,292	0.07%
2023/11/13	1	41.35	1	41.85	41.45	0	15,000	0.00%
2023/11/10	2	41.33	0	0.00	41.30	2	15,307	0.01%
2023/11/09	2	42.00	1	42.00	41.85	1	15,399	0.01%
2023/11/08	0	0.00	1	42.10	41.90	-1	15,698	-0.01%
2023/11/06	15	42.18	10	42.30	42.30	5	15,975	0.03%
2023/11/03	6	43.10	7	43.19	43.25	-1	15,983	-0.01%
2023/11/01	1	42.00	3	42.20	42.10	-2	16,408	-0.01%
2023/10/31	1	42.10	0	0.00	42.10	1	16,745	0.01%
2023/10/30	1	43.15	1	42.65	43.25	0	16,865	0.00%
2023/10/27	0	0.00	2	42.70	43.00	-2	16,907	-0.01%
2023/10/26	0	0.00	9	42.07	42.45	-9	17,389	-0.05%
2023/10/25	1	42.20	1	42.15	42.30	0	17,925	0.00%
2023/10/20	1	41.85	1	42.45	42.35	0	18,868	0.00%
2023/10/19	1	42.70	5	42.54	42.70	-4	19,136	-0.02%
2023/10/18	0	0.00	6	42.00	42.30	-6	19,637	-0.03%
2023/10/17	1	42.30	0	0.00	42.25	1	20,006	0.00%
2023/10/16	6	42.15	0	0.00	42.40	6	20,676	0.03%
2023/10/13	1	42.55	4	42.50	42.55	-3	21,410	-0.01%
2023/10/12	2	42.85	0	0.00	43.10	2	21,726	0.01%
2023/10/11	0.1	43.15	0	0.00	42.55	0.1	22,300	0.00%
2023/10/06	0	0.00	2	45.15	45.00	-2	23,265	-0.01%
2023/10/05	0	0.00	0.2	45.15	44.90	-0.2	24,382	0.00%
2023/10/03	0	0.00	1	44.50	44.10	-1	25,836	0.00%
2023/09/28	2	45.40	0	0.00	45.45	2	27,236	0.01%
2023/09/25	0	0.00	6	45.90	45.95	-6	37,459	-0.02%
2023/09/22	5	45.60	8	45.84	45.80	-3	39,241	-0.01%
2023/09/21	0.3	45.65	3	45.60	45.60	-2.7	39,654	-0.01%
2023/09/20	11	46.33	19	46.63	46.30	-8	39,877	-0.02%
2023/09/19	7	45.80	11	45.70	45.85	-4	39,695	-0.01%
2023/09/18	9	45.48	11	45.81	45.50	-2	39,773	-0.01%
2023/09/15	26	46.54	27	46.28	46.45	-1	39,977	0.00%
2023/09/14	0	0.00	21	44.24	44.60	-21	38,125	-0.06%
2023/09/13	0	0.00	1	43.20	43.30	-1	38,034	0.00%
2023/09/12	0	0.00	2	42.85	43.10	-2	38,359	-0.01%
2023/09/06	3	42.60	0	0.00	42.60	3	39,193	0.01%
2023/09/04	0	0.00	16	42.48	42.90	-16	39,782	-0.04%
2023/09/01	15	42.10	15	42.35	42.10	0	39,716	0.00%
2023/08/31	16	42.52	16	42.79	42.25	0	39,828	0.00%
2023/08/30	15	42.35	15	42.60	42.25	0	39,936	0.00%
2023/08/29	15	42.50	28	42.20	42.50	-13	40,016	-0.03%
2023/08/25	15	42.05	15	42.20	42.05	0	40,320	0.00%
2023/08/24	15	42.06	1	42.05	41.95	14	40,373	0.03%
2023/08/23	17	43.31	22	43.60	42.95	-5	40,250	-0.01%
2023/08/22	15	43.30	15	43.45	43.30	0	40,211	0.00%
2023/08/21	1	43.35	3	43.20	43.10	-2	40,225	0.00%
2023/08/18	41	44.89	34	44.40	43.90	7	40,110	0.02%
2023/08/17	15	42.31	25	41.99	42.55	-10	39,468	-0.03%
2023/08/16	9	42.16	8	42.26	42.05	1	39,345	0.00%
2023/08/15	3.2	43.74	10	43.60	43.60	-6.8	39,023	-0.02%
2023/08/14	2	44.12	10	44.06	44.05	-8	38,934	-0.02%
2023/08/11	0.2	45.45	0	0.00	45.30	0.2	38,727	0.00%
2023/08/10	1	45.45	0	0.00	45.50	1	38,714	0.00%
2023/08/09	0	0.00	15	46.25	46.00	-15	38,759	-0.04%
2023/08/08	3	46.50	5	46.45	46.40	-2	38,698	-0.01%
2023/08/07	1	45.40	1	45.75	46.40	0	38,780	0.00%
2023/08/04	9	47.02	0	0.00	47.15	9	38,682	0.02%
2023/08/02	6.2	46.87	3	47.00	46.45	3.2	38,518	0.01%
2023/07/31	20.2	47.12	9	47.31	46.50	11.2	38,652	0.03%
2023/07/28	24	47.73	14	47.73	47.75	10	38,349	0.03%
2023/07/27	3	46.97	0	0.00	46.90	3	38,170	0.01%
2023/07/26	5	46.64	27	46.73	46.90	-22	38,213	-0.06%
2023/07/25	6	45.85	0	0.00	45.60	6	38,023	0.02%
2023/07/24	6	45.78	12	45.82	45.75	-6	38,172	-0.02%
2023/07/21	16	47.79	27	47.34	47.35	-11	38,225	-0.03%
2023/07/20	34	47.82	18	47.69	48.40	16	37,923	0.04%
2023/07/19	7	46.91	12	47.09	46.80	-5	37,424	-0.01%
2023/07/18	11.1	45.94	26	46.71	46.30	-14.9	37,107	-0.04%
2023/07/17	8.5	45.17	9	45.02	45.05	-0.5	36,551	0.00%
2023/07/14	34	44.91	10	44.60	44.60	24	36,353	0.07%
2023/07/13	35.6	44.67	19	44.64	44.00	16.6	36,109	0.05%
2023/07/12	32	46.97	12	46.83	46.25	20	35,144	0.06%
2023/07/11	12	49.06	8	49.60	48.40	4	34,359	0.01%
2023/07/10	14.1	49.67	22	49.17	48.85	-7.9	33,858	-0.02%
2023/07/07	18	51.03	13	51.18	50.60	5	33,170	0.02%
2023/07/06	19	51.13	42.1	51.20	51.00	-23.1	32,733	-0.07%
2023/07/05	52.2	52.11	82.8	53.64	51.70	-30.6	32,089	-0.10%
2023/07/04	27	54.10	27	54.20	54.20	0	29,285	0.00%
2023/07/03	61.1	68.32	57	68.08	69.30	4.1	26,890	0.02%
2023/06/30	12	62.23	24	62.61	63.00	-12	22,631	-0.05%
2023/06/29	5.1	60.07	18	60.17	60.10	-12.9	20,969	-0.06%
2023/06/28	6	60.47	0	0.00	60.70	6	20,607	0.03%
2023/06/27	0	0.00	23	61.31	61.10	-23	20,361	-0.11%
2023/06/26	8.1	61.39	0	0.00	61.10	8.1	20,295	0.04%
2023/06/21	10.5	62.08	2	62.00	61.50	8.5	20,189	0.04%
2023/06/20	3	63.60	0	0.00	63.20	3	19,866	0.02%
2023/06/19	10	63.71	3	63.73	63.50	7	19,802	0.04%
2023/06/16	1	64.60	2.1	64.49	64.80	-1.1	19,725	-0.01%
2023/06/15	29	64.18	4	64.10	64.10	25	19,599	0.13%
2023/06/14	3	64.20	45	63.87	64.30	-42	19,652	-0.21%
2023/06/13	1	63.00	1	63.10	63.20	0	20,100	0.00%
2023/06/12	0	0.00	2.2	62.25	63.00	-2.2	21,149	-0.01%
2023/06/09	1	62.70	1.2	62.90	62.90	-0.2	22,330	0.00%
2023/06/08	8	62.80	11.4	62.50	62.60	-3.4	23,461	-0.01%
2023/06/07	2	61.60	25	61.70	61.70	-23	26,858	-0.09%
2023/06/06	0	0.00	16	61.59	61.70	-16	27,226	-0.06%
2023/06/05	1	61.00	3	61.20	60.90	-2	27,587	-0.01%
2023/06/02	2	61.40	0	0.00	61.50	2	27,811	0.01%
2023/06/01	3	60.57	1.3	61.12	61.40	1.8	28,459	0.01%
2023/05/31	1	60.80	0	0.00	60.80	1	29,434	0.00%
2023/05/30	0	0.00	4	61.68	61.30	-4	29,898	-0.01%
2023/05/29	6	61.97	11	62.10	62.00	-5	30,085	-0.02%
2023/05/26	2	61.55	0	0.00	61.30	2	30,598	0.01%
2023/05/25	2	61.40	1	61.60	61.10	1	31,159	0.00%
2023/05/24	0	0.00	2	61.80	61.90	-2	31,696	-0.01%
2023/05/23	2	61.85	1	61.90	61.70	1	32,291	0.00%
2023/05/22	2	62.00	3	61.90	62.10	-1	32,291	0.00%
2023/05/18	11	61.51	1	61.60	61.30	10	32,251	0.03%
2023/05/17	10	61.38	0	0.00	61.20	10	32,327	0.03%
2023/05/16	4	60.90	14	61.14	60.90	-10	32,444	-0.03%
2023/05/15	5	60.12	8	60.18	61.20	-3	32,668	-0.01%
2023/05/12	9	60.28	4	60.43	60.20	5	32,769	0.02%
2023/05/11	15	60.88	3	60.10	60.10	12	32,791	0.04%
2023/05/10	4	61.15	7	61.09	61.60	-3	32,647	-0.01%
2023/05/08	4	60.60	4	60.73	60.50	0	32,727	0.00%
2023/05/05	14	61.24	1	61.20	61.20	13	33,125	0.04%
2023/05/04	2	60.80	0	0.00	60.80	2	33,362	0.01%
2023/05/03	18	60.88	0	0.00	60.70	18	33,379	0.05%
2023/05/02	22	61.71	27	61.90	61.90	-5	33,340	-0.01%
2023/04/28	1	63.30	0	0.00	63.10	1	33,450	0.00%
2023/04/27	23	61.77	1	61.70	61.70	22	33,449	0.07%
2023/04/26	13	62.65	11	62.59	62.40	2	33,449	0.01%
2023/04/25	8	64.20	4	63.70	63.70	4	33,282	0.01%
2023/04/24	1	64.80	0	0.00	64.70	1	33,348	0.00%
2023/04/21	3	65.57	6	66.00	64.90	-3	33,497	-0.01%
2023/04/20	8	66.49	15	66.78	66.40	-7	33,407	-0.02%
2023/04/19	13	66.13	10	66.20	66.00	3	33,575	0.01%
2023/04/18	11	66.73	6	67.17	66.40	5	33,590	0.01%
2023/04/17	8	67.68	5	67.92	67.70	3	33,504	0.01%
2023/04/14	14	66.87	14	66.82	66.80	0	33,500	0.00%
2023/04/13	5	66.16	7	66.19	66.30	-2	33,627	-0.01%
2023/04/12	8	66.33	15	66.02	66.40	-7	33,872	-0.02%
2023/04/11	7	65.74	3	65.87	65.60	4	33,885	0.01%
2023/04/10	15	65.77	7.3	65.73	65.70	7.7	34,120	0.02%
2023/04/07	9.1	65.33	19.2	65.76	65.60	-10.1	34,136	-0.03%
2023/04/06	14	64.34	1	64.00	64.00	13	34,381	0.04%
2023/03/31	5	64.16	2	64.30	64.30	3	34,969	0.01%
2023/03/30	3	63.47	5	63.70	63.30	-2	37,128	-0.01%
2023/03/29	2	63.50	4	63.65	63.50	-2	38,375	-0.01%
2023/03/28	12	64.59	3	64.00	64.00	9	39,630	0.02%
2023/03/27	2	63.80	13	63.95	64.20	-11	41,065	-0.03%
2023/03/24	5	64.20	13	64.18	64.20	-8	43,592	-0.02%
2023/03/23	17	64.18	15	64.45	64.10	2	43,772	0.00%
2023/03/22	2	65.45	0	0.00	65.30	2	43,827	0.00%
2023/03/21	12.5	65.44	1	65.20	65.10	11.5	44,274	0.03%
2023/03/20	3	66.07	4.2	66.16	65.80	-1.2	44,251	0.00%
2023/03/17	18.2	65.22	6.3	65.39	65.40	11.9	44,367	0.03%
2023/03/16	20.6	65.07	5.3	65.27	64.70	15.3	44,186	0.03%
2023/03/15	42	67.48	13.1	68.17	66.50	28.9	43,768	0.07%
2023/03/14	34	67.57	29	67.92	67.50	5	43,133	0.01%
2023/03/13	23.1	69.25	16.1	69.25	69.10	7	42,354	0.02%
2023/03/10	79.5	69.27	49.8	69.31	68.70	29.7	41,250	0.07%
2023/03/09	5	66.92	7	66.96	67.00	-2	38,207	-0.01%
2023/03/08	28.1	66.32	17	66.36	66.30	11.1	38,303	0.03%
2023/03/07	15	67.27	14	67.51	67.40	1	38,327	0.00%
2023/03/06	30	67.47	12	67.48	67.50	18	38,351	0.05%
2023/03/03	23	66.26	19	66.55	67.10	4	38,223	0.01%
2023/03/02	31	65.62	48	65.41	65.60	-17	37,646	-0.05%
2023/03/01	10	63.91	8	63.69	63.80	2	37,249	0.01%
2023/02/24	15.5	64.88	18	64.77	64.60	-2.5	37,154	-0.01%
2023/02/23	7	64.09	21	64.12	64.30	-14	36,786	-0.04%
2023/02/22	18	62.64	22	63.03	62.60	-4	36,541	-0.01%
2023/02/21	7	62.11	8.2	62.00	62.80	-1.2	36,156	0.00%
2023/02/20	3	60.50	1	60.50	60.50	2	36,047	0.01%
2023/02/17	0	0.00	6	59.80	59.80	-6	36,564	-0.02%
2023/02/16	1	60.30	37	60.27	60.30	-36	37,101	-0.10%
2023/02/15	4	60.03	9	60.70	60.00	-5	38,017	-0.01%
2023/02/14	40	59.92	15	60.65	60.70	25	38,376	0.07%
2023/02/13	2	59.35	1	59.70	59.00	1	38,820	0.00%
2023/02/10	13.3	60.68	34	60.69	60.60	-20.7	39,575	-0.05%
2023/02/08	0	0.00	19	61.83	61.80	-19	40,532	-0.05%
2023/02/07	4	61.83	2	61.80	61.70	2	40,938	0.00%
2023/02/06	3	62.17	5	61.90	61.70	-2	41,610	0.00%
2023/02/03	11	64.30	4	64.15	63.60	7	41,807	0.02%
2023/02/02	11	63.26	5	63.18	63.50	6	41,682	0.01%
2023/02/01	16	62.75	3	62.50	62.40	13	41,946	0.03%
2023/01/31	1	61.80	12	62.42	62.50	-11	42,304	-0.03%
2023/01/30	13	61.37	2	61.40	61.30	11	42,519	0.03%
2023/01/17	1	61.70	1	62.00	62.00	0	42,507	0.00%
2023/01/16	4	61.05	2	60.95	61.10	2	42,923	0.00%
2023/01/13	2	62.15	5	61.80	61.90	-3	42,948	-0.01%
2023/01/12	9	62.22	2	62.60	62.00	7	43,652	0.02%
2023/01/11	3	63.67	21	63.52	63.20	-18	43,990	-0.04%
2023/01/10	38	63.56	26	63.11	62.90	12	44,451	0.03%
2023/01/09	26	63.16	10	63.40	63.30	16	45,826	0.03%
2023/01/06	1	63.80	28	63.49	63.60	-27	46,392	-0.06%
2023/01/05	8	64.06	1	63.70	63.70	7	46,811	0.01%
2023/01/04	20	64.10	4	64.73	63.50	16	47,306	0.03%
2023/01/03	17	64.95	5	64.96	64.60	12	47,512	0.03%
2022/12/30	4	65.75	9	65.73	65.50	-5	47,447	-0.01%
2022/12/29	3	64.00	4	64.55	64.80	-1	47,766	0.00%
2022/12/28	3.1	64.03	10	63.90	63.90	-7	48,395	-0.01%
2022/12/27	26.1	65.63	6.2	65.24	65.10	19.9	48,879	0.04%
2022/12/26	15	65.51	21	65.67	65.00	-6	49,611	-0.01%
2022/12/23	46.1	67.07	43	67.30	67.30	3.1	49,849	0.01%
2022/12/22	46.1	67.81	37	68.01	68.00	9.1	49,962	0.02%
2022/12/21	55	65.82	43	65.80	65.70	12	48,536	0.02%
2022/12/20	30	64.82	44	65.45	63.90	-14	48,045	-0.03%
2022/12/19	59	65.93	50.2	64.72	64.30	8.8	48,056	0.02%
2022/12/16	16	64.93	51	65.16	65.30	-35	47,130	-0.07%
2022/12/15	30	62.89	36	62.92	62.80	-6	45,315	-0.01%
2022/12/14	31	62.00	4	61.95	62.00	27	46,068	0.06%
2022/12/13	22	62.91	28	63.26	63.20	-6	46,340	-0.01%
2022/12/12	16	62.10	2	61.95	61.80	14	46,966	0.03%
2022/12/09	13	61.82	11	62.41	62.80	2	47,494	0.00%
2022/12/08	4	60.85	3.4	60.87	61.00	0.6	47,928	0.00%
2022/12/07	7	61.11	2	60.90	60.90	5	48,316	0.01%
2022/12/06	34.1	62.63	72	61.83	61.70	-38	48,303	-0.08%
2022/12/05	64.1	64.64	0	0.00	63.80	64.1	48,689	0.13%
2022/12/02	26	65.28	41	64.82	64.80	-15	49,137	-0.03%
2022/12/01	14.1	66.89	2.2	67.23	65.40	11.9	49,641	0.02%
2022/11/30	4	65.93	4	65.43	66.10	0	49,206	0.00%
2022/11/29	6	63.82	8	65.10	65.10	-2	49,503	0.00%
2022/11/28	12	64.69	0	0.00	63.50	12	50,617	0.02%
2022/11/25	7	65.21	17	64.98	64.90	-10	50,539	-0.02%
2022/11/24	11	63.95	7.1	63.46	64.60	3.9	50,633	0.01%
2022/11/23	4	62.33	4	62.70	62.50	0	50,427	0.00%
2022/11/22	12	62.26	2	61.50	61.70	10	50,768	0.02%
2022/11/21	8.1	62.14	3	61.63	61.40	5.1	50,760	0.01%
2022/11/18	7	64.00	33	63.18	63.00	-26	50,662	-0.05%
2022/11/17	15	64.76	4	64.83	64.80	11	50,562	0.02%
2022/11/16	36	64.93	54	64.40	64.60	-18	50,600	-0.04%
2022/11/15	48.1	65.51	36	65.29	65.30	12.1	50,611	0.02%
2022/11/14	13	65.82	9.2	66.09	66.20	3.8	50,242	0.01%
2022/11/11	4	65.13	14	65.20	65.20	-10	49,814	-0.02%
2022/11/10	16	64.25	12	64.53	64.30	4	49,247	0.01%
2022/11/09	40	63.56	27	64.13	64.50	13	49,377	0.03%
2022/11/08	14	64.37	52.1	63.76	63.40	-38.1	49,893	-0.08%
2022/11/07	22	62.04	7	62.46	62.30	15	49,150	0.03%
2022/11/04	28	61.41	19	61.20	61.20	9	48,969	0.02%
2022/11/03	3	59.07	10	59.74	60.20	-7	48,969	-0.01%
2022/11/02	30	60.38	6	60.92	59.80	24	49,333	0.05%
2022/11/01	11	59.46	2	59.15	59.10	9	49,288	0.02%
2022/10/31	35	60.47	25	60.10	60.20	10	49,669	0.02%
2022/10/28	9.1	61.35	1	60.60	60.60	8.1	49,591	0.02%
2022/10/27	2	61.85	1.1	62.08	63.20	0.9	49,294	0.00%
2022/10/26	5	60.52	10	61.22	61.90	-5	49,355	-0.01%
2022/10/25	8	61.85	11	61.95	61.50	-3	49,192	-0.01%
2022/10/24	1	62.50	8	63.24	62.10	-7	49,952	-0.01%
2022/10/21	10	60.94	14	61.82	61.00	-4	49,859	-0.01%
2022/10/20	66	60.34	9	60.08	61.80	57	49,937	0.11%
2022/10/19	16	62.98	31.1	63.15	63.00	-15.1	49,334	-0.03%
2022/10/18	23	61.12	27	61.93	61.90	-4	49,242	-0.01%
2022/10/17	34.1	58.69	28	59.05	60.00	6.1	49,301	0.01%
2022/10/14	14	60.88	104.1	62.58	62.80	-90.1	48,372	-0.19%	大賣/
2022/10/13	86.1	59.68	8	61.61	59.30	78.1	48,140	0.16%
2022/10/12	31	61.73	11	62.82	61.60	20	48,515	0.04%
2022/10/11	10	63.77	17	64.01	63.70	-7	48,132	-0.01%
2022/10/07	4	64.93	17.1	64.83	65.10	-13.1	48,274	-0.03%
2022/10/06	7	63.70	26	64.13	65.00	-19	48,762	-0.04%
2022/10/05	7	64.46	38	65.38	64.70	-31	48,742	-0.06%
2022/10/04	28	64.29	22.5	65.04	63.80	5.5	48,954	0.01%
2022/10/03	18	63.76	30	62.53	63.50	-12	48,972	-0.02%
2022/09/30	24	59.80	35	60.31	61.50	-11	49,276	-0.02%
2022/09/29	25	61.38	15	61.89	59.90	10	49,257	0.02%
2022/09/28	32.2	61.68	4	60.75	60.30	28.2	49,185	0.06%
2022/09/27	37	62.74	53	63.33	63.80	-16	49,868	-0.03%
2022/09/26	36.3	62.96	19	62.83	61.60	17.3	50,080	0.03%
2022/09/23	24	67.98	25	67.22	67.40	-1	50,087	0.00%
2022/09/22	61	66.89	24	67.68	66.50	37	50,980	0.07%
2022/09/21	24	68.73	46	69.00	68.90	-22	52,291	-0.04%
2022/09/20	30	68.67	30	69.28	68.50	0	53,657	0.00%
2022/09/19	81.2	69.14	8	68.69	68.00	73.2	54,545	0.13%
2022/09/16	22	71.82	37	71.78	73.50	-15	55,737	-0.03%
2022/09/15	12	73.24	34	73.02	72.60	-22	57,078	-0.04%
2022/09/14	10.2	71.30	34	69.74	71.80	-23.8	58,063	-0.04%
2022/09/13	10	71.24	65	71.82	71.10	-55	58,936	-0.09%
2022/09/12	20	69.55	66	70.76	71.00	-46	60,447	-0.08%
2022/09/08	26.2	68.70	8	68.13	67.80	18.2	60,618	0.03%
2022/09/07	41.2	69.17	10	69.07	69.60	31.2	60,925	0.05%
2022/09/06	47	71.07	43	71.57	70.60	4	60,618	0.01%
2022/09/05	28.1	70.34	37	70.59	70.80	-8.9	60,842	-0.01%
2022/09/02	66.3	73.11	16	72.71	71.10	50.3	60,915	0.08%
2022/09/01	8.2	77.17	4	77.55	76.80	4.2	59,901	0.01%
2022/08/31	12.2	78.16	8.1	78.74	78.90	4.1	60,664	0.01%
2022/08/30	10	79.22	5	79.10	78.90	5	61,022	0.01%
2022/08/29	9	78.97	12	79.13	79.60	-3	60,912	0.00%
2022/08/26	14	83.54	20	83.80	83.40	-6	60,860	-0.01%
2022/08/25	13	83.28	16	83.69	83.40	-3	60,824	0.00%
2022/08/24	12.2	82.54	10	83.19	82.10	2.2	61,032	0.00%
2022/08/23	17	83.03	17.1	83.35	83.00	-0.1	61,445	0.00%
2022/08/22	8.2	84.28	32	84.50	83.60	-23.8	61,908	-0.04%
2022/08/19	9	86.49	7	86.49	86.40	2	62,006	0.00%
2022/08/18	16	86.58	22.2	86.48	86.50	-6.2	62,392	-0.01%
2022/08/17	8.2	86.70	5	87.10	86.40	3.2	62,883	0.01%
2022/08/16	19	86.37	14	86.43	86.00	5	63,549	0.01%
2022/08/15	45.2	88.10	14.4	87.61	87.50	30.8	65,024	0.05%
2022/08/12	16	91.27	9	91.10	91.10	7	64,330	0.01%
2022/08/11	16	91.76	8.3	91.97	91.00	7.7	64,799	0.01%
2022/08/10	17.1	92.21	37	92.23	91.10	-19.9	64,739	-0.03%
2022/08/09	10.1	91.60	17	91.59	93.30	-6.9	64,922	-0.01%
2022/08/08	16.2	90.31	12	90.83	91.10	4.2	65,189	0.01%
2022/08/05	14	89.70	37.1	89.65	90.50	-23.1	64,822	-0.04%
2022/08/04	8	86.60	6	87.10	87.50	2	64,639	0.00%
2022/08/03	7	87.11	6	87.10	87.00	1	64,774	0.00%
2022/08/02	11.1	87.23	4	87.45	87.50	7.1	65,237	0.01%
2022/08/01	10	89.61	4	89.95	90.00	6	65,706	0.01%
2022/07/29	5	89.68	34.3	89.40	89.60	-29.3	66,156	-0.04%
2022/07/28	14.2	87.38	9	88.07	86.50	5.2	66,003	0.01%
2022/07/27	11	87.98	9	87.76	88.20	2	66,676	0.00%
2022/07/26	12	86.68	12.1	86.87	86.70	-0.1	66,726	0.00%
2022/07/25	17	87.24	2	87.10	86.90	15	67,735	0.02%
2022/07/22	46	89.29	43.3	89.08	89.50	2.7	67,498	0.00%
2022/07/21	21	87.81	19.5	88.27	88.30	1.5	67,386	0.00%
2022/07/20	29.4	87.65	9.3	87.32	86.60	20.1	67,091	0.03%
2022/07/19	14	86.68	21	87.39	87.80	-7	67,290	-0.01%
2022/07/18	15	86.29	7.4	86.61	85.60	7.6	67,138	0.01%
2022/07/15	17	86.35	15	86.27	86.00	2	67,442	0.00%
2022/07/14	16	86.42	25.7	85.28	87.50	-9.7	67,226	-0.01%
2022/07/13	17	84.91	21	85.48	83.90	-4	66,766	-0.01%
2022/07/12	18.6	83.57	11	85.08	82.10	7.6	66,490	0.01%
2022/07/11	20	87.64	37.6	87.65	88.20	-17.6	65,798	-0.03%
2022/07/08	34	86.47	19	86.00	86.50	15	65,521	0.02%
2022/07/07	3	81.27	7	81.73	83.20	-4	64,780	-0.01%
2022/07/06	6.2	81.22	8	81.29	80.30	-1.8	64,637	0.00%
2022/07/05	27	80.26	65.1	80.77	82.10	-38.1	64,396	-0.06%
2022/07/04	46	78.38	26	78.18	78.20	20	63,460	0.03%
2022/07/01	57.2	80.60	34	80.76	77.80	23.2	63,137	0.04%
2022/06/30	52	82.70	26	82.88	82.30	26	62,173	0.04%
2022/06/29	33.7	86.99	45	87.15	85.50	-11.3	61,324	-0.02%
2022/06/28	50	88.97	80.7	89.32	91.70	-30.7	59,592	-0.05%
2022/06/27	9.2	85.76	11.3	85.97	86.10	-2.1	57,684	0.00%
2022/06/24	35.1	99.45	97	100.05	98.30	-61.9	56,688	-0.11%
2022/06/23	33.6	97.91	41	99.01	96.20	-7.4	55,115	-0.01%
2022/06/22	19	104.76	5	105.80	101.00	14	54,660	0.03%
2022/06/21	38	110.18	56	109.63	109.50	-18	53,484	-0.03%
2022/06/20	26.9	112.32	29	110.33	111.50	-2.1	52,638	0.00%
2022/06/17	21	118.36	52	117.73	119.50	-31	51,241	-0.06%
2022/06/16	21.2	118.88	6	119.08	117.00	15.2	51,178	0.03%
2022/06/15	4	123.00	8	124.06	122.00	-4	51,700	-0.01%
2022/06/14	1.1	119.35	7	121.21	123.50	-5.9	54,011	-0.01%
2022/06/13	32.2	121.30	4	122.75	120.50	28.2	58,139	0.05%
2022/06/10	13	125.46	5	126.00	126.00	8	62,125	0.01%
2022/06/09	20.3	126.43	1	127.00	126.50	19.3	64,603	0.03%
2022/06/08	9	129.33	58	129.72	130.00	-49	64,840	-0.08%
2022/06/07	1	127.00	9	127.17	127.00	-8	65,936	-0.01%
2022/06/06	5	127.30	19	128.13	126.50	-14	68,012	-0.02%
2022/06/02	7	126.36	3	125.83	126.50	4	70,608	0.01%
2022/06/01	0	0.00	2	126.25	126.00	-2	74,008	0.00%
2022/05/31	14	125.29	2	124.25	124.50	12	78,382	0.02%
2022/05/30	16.1	127.09	2.2	127.73	127.00	13.9	79,315	0.02%
2022/05/27	5	127.50	11	127.36	128.00	-6	79,731	-0.01%
2022/05/26	29	126.74	8	126.88	125.50	21	80,643	0.03%
2022/05/25	11	125.64	36	126.76	127.00	-25	81,062	-0.03%
2022/05/24	21	127.00	18	126.97	125.00	3	81,523	0.00%
2022/05/23	17	126.06	31	123.24	127.00	-14	81,311	-0.02%
2022/05/20	8	117.50	14	118.07	117.50	-6	80,820	-0.01%
2022/05/19	8.1	113.56	10	113.20	115.00	-1.9	81,893	0.00%
2022/05/18	20	117.53	0	0.00	117.50	20	82,686	0.02%
2022/05/17	18	116.86	3	116.83	116.50	15	82,835	0.02%
2022/05/16	23.1	119.67	4	119.50	119.00	19.1	82,318	0.02%
2022/05/13	5	123.50	1	123.50	123.50	4	81,633	0.00%
2022/05/12	4	122.75	2	121.75	121.00	2	82,357	0.00%
2022/05/11	8	125.63	16	125.88	124.00	-8	82,420	-0.01%
2022/05/10	9.3	124.46	8	126.06	127.50	1.3	82,463	0.00%
2022/05/09	19.2	127.81	6	126.33	126.00	13.2	82,564	0.02%
2022/05/06	5	129.10	16	129.50	130.50	-11	83,956	-0.01%
2022/05/05	17	131.00	15	131.30	130.00	2	84,000	0.00%
2022/05/04	8	130.50	11.1	128.92	130.00	-3.1	83,662	0.00%
2022/05/03	3.2	125.68	6	126.17	126.50	-2.9	83,182	0.00%
2022/04/29	15	124.93	37	125.55	126.00	-22	83,396	-0.03%
2022/04/28	8	121.75	1	122.00	120.50	7	83,043	0.01%
2022/04/27	7	119.57	10	120.05	121.00	-3	83,084	0.00%
2022/04/26	7	122.21	2	121.50	121.00	5	83,162	0.01%
2022/04/25	12.1	122.09	5.3	122.75	121.50	6.8	83,168	0.01%
2022/04/22	6	126.50	28	124.41	126.50	-22	82,614	-0.03%
2022/04/21	11	125.36	20	125.63	125.00	-9	82,619	-0.01%
2022/04/20	8	124.25	5	124.40	123.50	3	82,611	0.00%
2022/04/19	3	122.83	4	123.50	123.00	-1	82,899	0.00%
2022/04/18	7	121.93	1	121.00	121.00	6	83,044	0.01%
2022/04/15	8	122.69	7	123.36	124.00	1	83,260	0.00%
2022/04/14	13	124.62	13	124.88	122.00	0	83,333	0.00%
2022/04/13	8	123.19	10	123.75	124.50	-2	83,224	0.00%
2022/04/12	3	120.67	2	120.00	120.00	1	83,001	0.00%
2022/04/11	5	123.00	3	122.67	121.50	2	82,677	0.00%
2022/04/08	3	122.33	18	123.19	124.00	-15	83,699	-0.02%
2022/04/07	24.1	120.21	2	121.25	119.00	22.1	84,236	0.03%
2022/04/06	14	123.64	1	123.50	123.50	13	83,973	0.02%
2022/04/01	6	125.25	7	124.71	126.50	-1	84,317	0.00%
2022/03/31	9	124.22	10	124.80	124.50	-1	83,818	0.00%
2022/03/30	2	123.50	8	124.69	124.00	-6	83,671	-0.01%
2022/03/29	6.1	124.00	16	124.81	123.50	-9.9	83,578	-0.01%
2022/03/28	26	121.38	18	120.19	122.50	8	83,389	0.01%
2022/03/25	46.1	123.49	18	123.42	122.00	28.1	83,417	0.03%
2022/03/24	13.1	128.54	3	128.67	128.00	10.1	82,453	0.01%
2022/03/23	5	130.80	6	130.08	130.50	-1	82,569	0.00%
2022/03/22	8	130.88	1	129.50	129.50	7	82,630	0.01%
2022/03/21	4	129.75	10	131.05	131.50	-6	83,027	-0.01%
2022/03/18	40	130.13	6	130.75	130.00	34	83,743	0.04%
2022/03/17	29	130.84	52	130.51	133.00	-23	83,304	-0.03%
2022/03/16	60	129.72	70	130.61	127.00	-10	81,632	-0.01%
2022/03/15	64	132.50	34	132.96	130.00	30	77,870	0.04%
2022/03/14	24	130.88	48.1	131.13	132.50	-24.1	75,063	-0.03%
2022/03/11	9.4	124.93	13	125.38	125.50	-3.7	74,144	0.00%
2022/03/10	33.1	127.03	19	128.16	124.00	14.1	74,720	0.02%
2022/03/09	55	122.32	50	122.54	125.50	5	74,426	0.01%
2022/03/08	43.2	121.69	26	120.65	118.00	17.2	75,309	0.02%
2022/03/07	126	129.84	44.2	128.63	125.50	81.8	73,027	0.11%	大買/
2022/03/04	57.1	132.65	49.1	131.21	133.00	8	70,755	0.01%
2022/03/03	19	123.63	28.1	123.85	125.00	-9.1	67,329	-0.01%
2022/03/02	40.5	121.19	25.2	120.75	120.50	15.3	67,365	0.02%
2022/03/01	16	119.69	27.1	119.55	120.50	-11.1	67,492	-0.02%
2022/02/25	15	115.53	11	115.82	115.50	4	66,518	0.01%
2022/02/24	10.2	113.88	20	112.80	112.50	-9.8	66,509	-0.01%
2022/02/23	26	116.00	10	115.20	116.00	16	66,667	0.02%
2022/02/22	19	113.58	9	113.28	113.50	10	66,784	0.01%
2022/02/21	20	119.28	14	119.39	119.50	6	66,056	0.01%
2022/02/18	4	116.13	39	115.87	116.50	-35	65,633	-0.05%
2022/02/17	7	113.71	1	112.00	112.00	6	65,389	0.01%
2022/02/16	0	0.00	3	113.00	112.50	-3	65,849	0.00%
2022/02/15	7	111.43	5	112.00	111.00	2	67,216	0.00%
2022/02/14	24	112.81	8	113.75	110.50	16	69,698	0.02%
2022/02/11	14.1	113.82	30	114.38	112.00	-15.9	70,922	-0.02%
2022/02/10	7	112.07	6	112.75	114.00	1	73,391	0.00%
2022/02/09	14	112.82	13	113.46	112.00	1	75,972	0.00%
2022/02/08	42.1	112.42	34.4	112.09	112.50	7.8	76,404	0.01%
2022/02/07	1	107.00	17	102.44	108.00	-16	75,977	-0.02%
2022/01/26	22	98.73	10	97.63	98.60	12	77,797	0.02%
2022/01/25	7.3	97.07	7	96.20	95.10	0.3	78,903	0.00%
2022/01/24	10.1	99.39	6	100.10	99.90	4.1	79,863	0.01%
2022/01/21	21	100.17	3	100.17	99.00	18	81,531	0.02%
2022/01/20	3.1	104.34	3	104.67	104.00	0.1	81,873	0.00%
2022/01/19	13	104.04	2	104.75	104.00	11	82,182	0.01%
2022/01/18	3	105.00	6.1	106.41	106.50	-3.1	82,578	0.00%
2022/01/17	1	105.50	0	0.00	105.50	1	84,025	0.00%
2022/01/14	3	105.00	17	105.24	107.50	-14	85,320	-0.02%
2022/01/13	17	107.65	3	105.33	105.00	14	85,258	0.02%
2022/01/12	9	109.28	8	109.50	108.00	1	85,586	0.00%
2022/01/11	4	112.25	7	113.29	112.00	-3	86,061	0.00%
2022/01/10	5	110.80	4	111.63	111.50	1	88,288	0.00%
2022/01/07	2	115.00	2	114.00	113.50	0	88,943	0.00%
2022/01/06	2	115.50	7	114.50	114.50	-5	90,871	-0.01%
2022/01/05	11	115.50	13	115.85	115.00	-2	92,607	0.00%
2022/01/04	22	114.70	0	0.00	115.50	22	94,435	0.02%
2022/01/03	6.2	115.09	17	118.24	114.50	-10.8	95,492	-0.01%
2021/12/30	22.1	121.84	10	121.30	121.00	12.1	96,085	0.01%
2021/12/29	14.1	125.96	6	125.08	124.50	8.1	96,956	0.01%
2021/12/28	6	125.25	29	125.38	125.00	-23	99,686	-0.02%
2021/12/27	10	122.75	3	123.00	122.50	7	102,126	0.01%
2021/12/24	13	122.46	4	123.25	122.50	9	104,474	0.01%
2021/12/23	9	124.28	5	124.20	122.50	4	104,848	0.00%
2021/12/22	21	124.36	8	124.94	124.00	13	105,445	0.01%
2021/12/21	7	123.86	15	124.47	125.50	-8	106,154	-0.01%
2021/12/20	9	123.28	6	122.25	122.00	3	106,601	0.00%
2021/12/17	10	123.70	23.3	124.23	123.50	-13.3	107,404	-0.01%
2021/12/16	13	123.27	8.7	123.17	122.00	4.3	107,424	0.00%
2021/12/15	25	121.10	31	121.68	122.50	-6	107,772	-0.01%
2021/12/14	34	124.94	22	123.07	120.00	12	108,598	0.01%
2021/12/13	19	127.71	28.5	128.32	127.50	-9.5	107,638	-0.01%
2021/12/10	16.1	125.22	13	124.50	124.00	3.1	107,904	0.00%
2021/12/09	9.1	127.23	35	127.96	128.50	-25.9	108,286	-0.02%
2021/12/08	36	129.54	15.1	127.45	127.00	20.9	108,570	0.02%
2021/12/07	43.1	126.33	29	126.97	126.50	14.1	108,326	0.01%
2021/12/06	26	125.12	84	125.94	125.50	-58	107,348	-0.05%
2021/12/03	23	122.94	33	123.59	121.00	-10	107,425	-0.01%
2021/12/02	23	120.76	71	118.63	122.00	-48	108,920	-0.04%
2021/12/01	10.1	115.01	10	115.65	115.00	0.1	108,146	0.00%
2021/11/30	20	115.00	27	113.91	115.50	-7	109,446	-0.01%
2021/11/29	9	109.78	14	110.57	110.00	-5	110,108	0.00%
2021/11/26	29	110.95	32.6	112.58	108.50	-3.6	111,251	0.00%
2021/11/25	10.1	113.65	18.2	114.23	114.50	-8.1	111,468	-0.01%
2021/11/24	9.3	110.82	6	111.33	111.00	3.3	111,235	0.00%
2021/11/23	9.2	111.47	21	111.48	111.00	-11.8	112,812	-0.01%
2021/11/22	8	109.88	11.3	110.37	110.50	-3.3	114,198	0.00%
2021/11/19	22	108.14	10	108.55	107.50	12	114,975	0.01%
2021/11/18	10	108.95	25	109.18	109.50	-15	117,677	-0.01%
2021/11/17	14.1	108.36	14.5	108.59	107.50	-0.5	121,270	0.00%
2021/11/16	25	107.90	40	108.19	110.00	-15	123,103	-0.01%
2021/11/15	18	107.56	13	106.73	105.00	5	127,419	0.00%
2021/11/12	20.3	107.54	15	108.07	106.50	5.3	131,716	0.00%
2021/11/11	54.1	110.14	23	113.67	106.00	31.1	132,977	0.02%
2021/11/10	28	116.63	23.2	117.65	115.00	4.8	135,003	0.00%
2021/11/09	34.2	116.80	26	117.35	116.00	8.2	140,209	0.01%
2021/11/08	33.3	110.00	55.1	112.45	118.00	-21.8	142,061	-0.02%
2021/11/05	31	106.10	37.1	106.94	107.50	-6.1	139,337	0.00%
2021/11/04	33.1	108.37	23	110.67	106.00	10.1	138,354	0.01%
2021/11/03	38.4	107.05	45.1	107.72	108.50	-6.7	136,510	0.00%
2021/11/02	13.3	100.23	44	101.25	101.50	-30.7	134,128	-0.02%
2021/11/01	12.4	98.48	11	98.87	98.00	1.4	132,545	0.00%
2021/10/29	21.1	93.69	38	94.27	96.50	-16.9	131,175	-0.01%
2021/10/28	5.3	91.60	52	92.52	90.60	-46.8	129,241	-0.04%
2021/10/27	20.1	89.03	23	89.56	89.30	-3	128,450	0.00%
2021/10/26	21.4	90.01	15	90.11	90.40	6.4	128,539	0.01%
2021/10/25	21	86.66	38	88.09	89.50	-17	128,190	-0.01%
2021/10/22	24.1	86.84	14	86.19	85.10	10.1	134,285	0.01%
2021/10/21	11	89.41	17	90.08	89.30	-6	138,034	0.00%
2021/10/20	15.1	89.75	20	90.52	88.30	-4.9	141,419	0.00%
2021/10/19	46	89.28	112	89.48	88.00	-66	147,572	-0.04%	大賣/
2021/10/18	120	86.34	31	86.63	89.00	89	153,817	0.06%	大買/
2021/10/15	13.2	92.34	13	92.53	92.30	0.2	158,915	0.00%
2021/10/14	31	90.91	46	92.01	92.40	-15	165,462	-0.01%
2021/10/13	21	91.20	25	91.09	88.50	-4	169,792	0.00%
2021/10/12	26	90.28	20	88.43	87.40	6	178,274	0.00%
2021/10/08	17.2	98.18	3	97.33	96.80	14.2	182,954	0.01%
2021/10/07	25	98.10	39	99.13	98.50	-14	193,894	-0.01%
2021/10/06	22	95.91	11.1	95.02	92.50	10.9	200,591	0.01%
2021/10/05	29	94.30	33	97.02	98.20	-4	207,184	0.00%
2021/10/04	98.3	100.01	96.1	98.17	97.20	2.3	213,430	0.00%
2021/10/01	149.1	113.80	31	110.03	108.00	118.1	221,206	0.05%	大買/鉅額交易
2021/09/30	47.2	117.41	41	118.99	119.50	6.2	228,637	0.00%
2021/09/29	16.2	117.81	4.1	117.00	116.50	12.1	234,860	0.01%
2021/09/28	59	120.45	29	120.14	119.00	30	235,128	0.01%
2021/09/27	58	126.87	20	128.65	124.50	38	235,404	0.02%
2021/09/24	12.8	126.21	41	125.57	126.50	-28.3	235,906	-0.01%
2021/09/23	5	122.10	18	122.36	121.50	-13	235,844	-0.01%
2021/09/22	11.1	120.86	11	120.09	119.50	0.1	236,684	0.00%
2021/09/17	13.1	121.28	23	122.46	123.00	-9.9	237,068	0.00%
2021/09/16	14	119.36	8.4	120.04	118.00	5.6	236,470	0.00%
2021/09/15	19	118.05	69	120.79	121.50	-50	236,838	-0.02%
2021/09/14	45	122.81	17	119.56	117.50	28	237,316	0.01%
2021/09/13	6	125.83	19	127.45	124.50	-13	237,488	-0.01%
2021/09/10	18	122.19	41	123.02	125.50	-23	246,873	-0.01%
2021/09/09	14	120.32	7	121.57	121.50	7	257,351	0.00%
2021/09/08	23	119.80	24	121.25	122.00	-1	263,381	0.00%
2021/09/07	26.1	121.63	121	120.51	120.50	-94.9	272,442	-0.03%	大賣/
2021/09/06	129.3	117.97	119	115.18	113.00	10.3	276,298	0.00%	大買/大賣/
2021/09/03	125.2	122.38	159	119.67	120.50	-33.8	281,059	-0.01%	大買/大賣/
2021/09/02	120.2	122.97	108.2	125.99	126.00	12.1	284,216	0.00%	大買/大賣/
2021/09/01	136.1	130.16	5	130.70	125.00	131.1	287,620	0.05%	大買/鉅額交易
2021/08/31	16	132.94	13	133.27	133.50	3	289,436	0.00%
2021/08/30	15	137.50	8	137.81	136.00	7	296,177	0.00%
2021/08/27	32	138.20	24	138.38	137.00	8	301,757	0.00%
2021/08/26	19	136.87	25.2	138.11	140.00	-6.2	307,355	0.00%
2021/08/25	52.2	134.50	53	136.73	138.50	-0.9	313,162	0.00%
2021/08/24	55.1	138.14	35	138.60	134.50	20.1	317,742	0.01%
2021/08/23	41	140.46	79.3	139.12	139.50	-38.3	322,119	-0.01%
2021/08/20	19	128.95	15	128.43	130.50	4	325,644	0.00%
2021/08/19	77.2	130.54	96.3	133.47	126.50	-19.1	335,133	-0.01%
2021/08/18	66.3	126.12	68.2	129.71	136.50	-1.9	341,307	0.00%
2021/08/17	41	126.45	25.3	128.82	124.50	15.7	345,747	0.00%
2021/08/16	45.4	132.00	69.4	131.38	126.00	-24	353,207	-0.01%
2021/08/13	140.5	135.29	75	136.79	133.00	65.5	356,926	0.02%	大買/
2021/08/12	45.2	127.73	53.1	127.92	133.50	-7.9	361,288	0.00%
2021/08/11	8	121.00	3	123.33	125.00	5	362,298	0.00%
2021/08/10	2	128.00	3	128.00	130.00	-1	366,350	0.00%
2021/08/09	2	132.50	5	133.50	132.50	-3	375,355	0.00%
2021/08/06	1	131.00	13	132.77	131.00	-12	385,819	0.00%
2021/08/05	6	126.42	4	127.50	125.50	2	394,945	0.00%
2021/08/04	0	0.00	14	130.18	129.00	-14	400,626	0.00%
2021/08/03	0	0.00	39	126.15	126.00	-39	409,286	-0.01%
2021/08/02	3	112.33	9	117.33	120.00	-6	416,150	0.00%
2021/07/30	13	126.23	21	133.19	117.00	-8	423,521	0.00%
2021/07/29	2	121.00	15	125.23	129.50	-13	430,617	0.00%
2021/07/28	182.6	116.09	129.1	116.36	118.00	53.5	438,242	0.01%	大買/大賣/
2021/07/27	87.4	125.04	269	128.58	122.50	-181.6	443,452	-0.04%	大賣/鉅額交易
2021/07/26	60.2	139.68	11	141.54	136.00	49.2	443,188	0.01%
2021/07/23	119.2	141.44	91.2	142.04	145.50	28	444,634	0.01%	大買/
2021/07/22	128.5	142.87	196.4	140.25	140.50	-67.9	444,272	-0.02%	大買/大賣/
2021/07/21	87.8	161.97	70	157.06	153.50	17.8	443,347	0.00%
2021/07/20	104.3	175.00	50.8	174.59	170.50	53.5	438,485	0.01%	大買/
2021/07/19	145.4	193.19	67.3	192.31	188.00	78.1	437,498	0.02%	大買/
2021/07/16	111.7	187.70	113	188.82	188.00	-1.4	431,890	0.00%	大買/大賣/
2021/07/15	222.1	174.84	230.7	171.73	179.00	-8.6	421,928	0.00%	大買/大賣/
2021/07/14	133.1	168.37	99.9	169.35	163.00	33.2	415,579	0.01%	大買/
2021/07/13	104.8	187.60	89.5	186.37	176.00	15.3	404,074	0.00%	大買/
2021/07/12	136.7	201.80	137.9	205.03	195.50	-1.2	395,926	0.00%	大買/大賣/
2021/07/09	198.3	208.04	104.5	209.61	195.50	93.8	387,845	0.02%	大買/大賣/
2021/07/08	130.4	212.07	120.5	211.20	216.50	9.9	379,248	0.00%	大買/大賣/
2021/07/07	116.5	218.22	74.1	214.36	210.00	42.5	368,918	0.01%	大買/
2021/07/06	43.1	210.44	97.3	208.73	216.50	-54.2	359,596	-0.02%
2021/07/05	43.2	188.07	23	194.41	197.00	20.2	353,712	0.01%
2021/07/02	20.2	192.87	4.2	190.29	191.00	16	356,844	0.00%
2021/07/01	45	193.89	47.4	190.50	196.00	-2.4	356,879	0.00%
2021/06/30	39	180.32	41	174.40	182.50	-2	356,519	0.00%
2021/06/29	62.2	166.22	28.1	167.23	166.00	34.2	356,354	0.01%
2021/06/28	11	162.36	47	163.93	166.00	-36	356,036	-0.01%
2021/06/25	32.4	150.44	25.1	150.91	151.00	7.3	355,308	0.00%
2021/06/24	72	143.89	45.4	143.31	149.00	26.6	355,062	0.01%
2021/06/23	69.1	142.22	27	141.35	139.50	42.1	354,532	0.01%
2021/06/22	62.7	158.96	54.3	159.72	154.50	8.5	353,074	0.00%
2021/06/21	81.2	158.51	69.7	157.70	158.50	11.5	352,224	0.00%
2021/06/18	112	146.58	99.9	145.55	149.50	12	343,265	0.00%	大買/
2021/06/17	89.2	130.18	96.3	133.54	140.50	-7.1	335,123	0.00%
2021/06/16	128.6	133.60	93.1	134.53	130.00	35.5	333,803	0.01%	大買/
2021/06/15	64	125.41	111.3	124.12	127.50	-47.3	325,696	-0.01%	大賣/
2021/06/11	82	116.65	97.3	115.66	116.00	-15.3	322,158	0.00%
2021/06/09	66	113.61	38	115.11	113.00	28	317,997	0.01%
2021/06/08	70	111.53	145.3	112.23	114.50	-75.3	317,367	-0.02%	大賣/
2021/06/07	266.9	107.03	238	109.25	107.00	28.9	316,138	0.01%	大買/大賣/
2021/06/04	65.1	115.60	93	116.38	115.50	-27.9	310,473	-0.01%
2021/06/03	106	113.53	84.3	114.77	112.50	21.7	305,815	0.01%	大買/
2021/06/02	100.1	113.79	91	115.08	111.00	9.1	300,491	0.00%
2021/06/01	55.4	106.58	99.3	108.59	112.50	-43.9	294,111	-0.01%
2021/05/31	142.5	108.21	635.6	110.90	102.50	-493.1	289,013	-0.17%	大買/大賣/鉅額交易
2021/05/28	76.4	106.79	206.2	106.43	108.00	-129.9	284,171	-0.05%	大賣/鉅額交易
2021/05/27	334.6	101.68	288.3	103.79	103.00	46.3	282,340	0.02%	大買/大賣/
2021/05/26	280.9	90.83	327.6	94.42	98.80	-46.8	273,176	-0.02%	大買/大賣/
2021/05/25	369.3	91.02	277	94.32	91.00	92.3	264,602	0.03%	大買/大賣/
2021/05/24	93	94.66	129	96.73	93.10	-36	258,762	-0.01%	大賣/
2021/05/21	37	89.85	116	89.19	91.80	-79	254,732	-0.03%	大賣/
2021/05/20	78.2	83.59	122.5	83.09	83.50	-44.3	249,501	-0.02%	大賣/
2021/05/19	142.5	76.92	109	79.66	80.50	33.5	240,679	0.01%	大買/大賣/
2021/05/18	20	71.70	59	71.72	73.20	-39	240,357	-0.02%
2021/05/17	309.8	68.27	123	70.30	66.60	186.8	239,398	0.08%	大買/大賣/鉅額交易
2021/05/14	279.1	74.69	116.5	74.69	74.00	162.6	231,834	0.07%	大買/大賣/鉅額交易
2021/05/13	272.6	79.75	133	82.00	79.20	139.6	223,617	0.06%	大買/大賣/鉅額交易
2021/05/12	133.9	88.90	95.3	95.31	87.90	38.6	219,837	0.02%	大買/
2021/05/11	118.4	99.72	77	100.80	97.60	41.4	217,333	0.02%	大買/
2021/05/10	128.1	97.00	127.2	98.13	100.50	0.9	211,021	0.00%	大買/大賣/
2021/05/07	58	87.34	181.9	87.95	91.50	-123.9	205,669	-0.06%	大賣/鉅額交易
2021/05/06	86.6	86.27	87	88.02	84.30	-0.4	199,980	0.00%
2021/05/05	75	83.20	173.5	82.65	87.00	-98.5	194,188	-0.05%	大賣/
2021/05/04	197	83.67	113	85.90	80.00	84	188,143	0.04%	大買/大賣/
2021/05/03	62.2	86.14	49.1	86.93	87.70	13.1	178,164	0.01%
2021/04/29	76.3	76.04	60	75.13	79.80	16.3	176,200	0.01%
2021/04/28	164.1	74.21	162.1	75.44	75.00	2	175,065	0.00%	大買/大賣/
2021/04/27	127	70.77	55.4	71.23	72.00	71.6	173,347	0.04%	大買/
2021/04/26	10	65.72	28.7	65.28	66.40	-18.7	173,132	-0.01%
2021/04/23	33	58.86	51	59.00	60.40	-18	171,013	-0.01%
2021/04/22	40	67.50	4	68.00	59.60	36	164,496	0.02%
2021/04/21	26	62.08	4	62.18	62.70	22	164,016	0.01%
2021/04/20	23	55.02	7.5	56.15	57.00	15.5	164,103	0.01%
2021/04/19	23	54.52	8.3	54.50	55.00	14.7	164,405	0.01%
2021/04/16	27	47.21	19	48.33	50.60	8	164,100	0.00%
2021/04/15	13	46.52	4	47.16	46.70	9	164,510	0.01%
2021/04/14	19	42.44	6	45.50	45.50	13	164,583	0.01%
2021/04/13	0	0.00	8	46.30	44.80	-8	164,633	0.00%
2021/04/12	0	0.00	6	45.08	46.10	-6	164,629	0.00%
2021/04/09	2	41.60	27	42.12	42.75	-25	165,508	-0.02%
2021/04/08	137.1	46.44	31	46.48	46.20	106.1	166,041	0.06%	大買/鉅額交易
2021/04/07	96.5	45.60	25.5	45.14	46.35	71	163,315	0.04%
2021/04/06	25.5	41.95	64	43.23	44.15	-38.5	167,064	-0.02%
2021/04/01	81.5	39.56	75	39.80	40.15	6.5	166,929	0.00%
2021/03/31	36	37.67	98	37.63	37.70	-62	168,610	-0.04%
2021/03/30	9	34.98	16	34.90	35.40	-7	170,852	0.00%
2021/03/29	24.1	35.31	73	35.49	35.25	-48.9	173,799	-0.03%
2021/03/26	18	32.85	13	33.30	34.00	5	177,613	0.00%
2021/03/25	21	32.67	74	32.84	32.50	-53	180,526	-0.03%
2021/03/24	41	32.95	17	33.21	33.80	24	183,190	0.01%
2021/03/23	65.1	34.02	28	35.07	33.50	37.1	183,605	0.02%
2021/03/22	19	35.26	147	35.79	35.85	-128	183,839	-0.07%	大賣/鉅額交易
2021/03/19	87	32.34	89.2	32.81	32.60	-2.1	183,461	0.00%
2021/03/18	57.3	31.66	15.5	31.76	31.90	41.9	179,519	0.02%
2021/03/17	48	30.71	49	31.25	31.30	-1	178,101	0.00%
2021/03/16	72	30.37	19	30.23	30.05	53	175,723	0.03%
2021/03/15	15	30.17	92	30.66	31.30	-77	173,929	-0.04%
2021/03/12	28	29.36	49	29.19	29.15	-21	171,598	-0.01%
2021/03/11	86	28.48	5	28.53	28.10	81	167,339	0.05%
2021/03/10	3	27.97	23	28.23	28.00	-20	164,597	-0.01%
2021/03/09	9	27.04	37	27.42	27.60	-28	162,088	-0.02%
2021/03/08	98	27.13	25	27.07	26.80	73	160,756	0.05%
2021/03/05	13	26.57	29.1	26.47	26.05	-16.1	159,337	-0.01%
2021/03/04	20	27.11	1	27.20	26.60	19	158,383	0.01%
2021/03/03	32	26.84	59	27.04	27.60	-27	157,418	-0.02%
2021/03/02	67	28.42	81	28.37	27.10	-14	155,628	-0.01%
2021/02/26	58.1	28.18	63	28.57	29.00	-5	151,002	0.00%
2021/02/25	33	28.78	34	28.83	28.50	-1	148,592	0.00%
2021/02/24	27	28.78	27.1	28.93	27.90	-0.1	146,173	0.00%
2021/02/23	64.1	28.74	45	29.26	28.25	19.1	142,744	0.01%
2021/02/22	18	27.83	47	28.08	28.15	-29	136,924	-0.02%
2021/02/19	33	25.32	96	25.29	25.60	-63	134,800	-0.05%
2021/02/18	88	25.00	122	25.12	25.55	-34	132,533	-0.03%	大賣/
2021/02/17	39	22.61	57	22.82	23.65	-18	127,312	-0.01%
2021/02/05	120	21.82	22.1	21.85	21.50	97.9	124,684	0.08%	大買/
2021/02/04	6	21.73	38	21.93	21.95	-32	124,262	-0.03%
2021/02/03	52.1	21.64	33.3	21.57	21.60	18.8	123,587	0.02%
2021/02/02	23	19.91	40	20.30	20.95	-17	119,774	-0.01%
2021/02/01	30.2	19.25	28	19.13	19.05	2.2	118,145	0.00%
2021/01/29	61	20.18	12	19.93	19.75	49	116,569	0.04%
2021/01/28	43	20.63	41	21.00	20.70	2	115,488	0.00%
2021/01/27	55	21.27	13	20.98	20.80	42	114,260	0.04%
2021/01/26	24	22.03	2	22.80	21.60	22	112,583	0.02%
2021/01/25	24	23.40	13	23.13	23.00	11	110,642	0.01%
2021/01/22	17	21.61	32	22.05	22.60	-15	108,188	-0.01%
2021/01/21	40	21.18	52	21.30	20.85	-12	105,576	-0.01%
2021/01/20	49.1	20.71	38	20.70	20.20	11.1	101,734	0.01%
2021/01/19	55.1	24.32	15.1	24.23	21.85	40.1	97,764	0.04%
2021/01/18	0	0.00	1	23.00	23.80	-1	93,141	0.00%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/13	0	0.00	2	24.93	24.00	-2	91,662	0.00%
2021/01/12	5	25.88	0	0.00	25.70	5	90,925	0.01%
2021/01/11	10	28.40	0.6	28.30	28.55	9.4	90,036	0.01%
2021/01/08	6	26.13	12	26.00	27.30	-6	89,573	-0.01%
2021/01/07	0.3	27.22	2	25.95	25.95	-1.7	88,545	0.00%
2021/01/06	2	29.70	6	31.65	28.80	-4	87,849	0.00%
2021/01/05	0	0.00	7	30.57	32.00	-7	87,095	-0.01%
2021/01/04	21	31.81	12	31.10	32.15	9	86,404	0.01%
2020/12/31	16	28.38	10.7	28.46	29.25	5.3	84,864	0.01%
2020/12/30	15	27.02	274.5	27.58	27.50	-259.5	83,413	-0.31%	大賣/鉅額交易
2020/12/29	19.6	27.51	33.5	26.70	27.90	-14	81,779	-0.02%
2020/12/28	10	24.30	8	25.40	25.40	2	76,844	0.00%
2020/12/25	8	23.04	31	23.07	23.10	-23	75,571	-0.03%
2020/12/24	32	20.16	26	20.95	21.00	6	72,724	0.01%
2020/12/23	29	19.10	82	19.81	20.40	-53	69,285	-0.08%
2020/12/22	54	19.39	54	19.23	18.55	0	65,900	0.00%
2020/12/21	67	17.93	23	18.56	18.95	44	61,267	0.07%
2020/12/18	20	16.60	63	16.75	17.25	-43	57,813	-0.07%
2020/12/17	20	15.50	2	15.55	15.70	18	54,615	0.03%
2020/12/16	42	15.75	42	15.70	15.85	0	53,429	0.00%
2020/12/15	31	15.64	43	15.66	15.55	-12	51,443	-0.02%
2020/12/14	10	14.20	44	14.31	15.05	-34	47,680	-0.07%
2020/12/11	13	13.98	0	0.00	13.70	13	45,914	0.03%
2020/12/10	5	14.37	0	0.00	14.35	5	44,395	0.01%
2020/12/09	16	14.37	27	14.36	14.40	-11	43,318	-0.03%
2020/12/08	24	13.71	18	13.88	14.05	6	41,790	0.01%
2020/12/07	0	0.00	1	12.85	12.85	-1	39,863	0.00%
2020/12/04	2	12.80	11	12.71	12.85	-9	39,614	-0.02%
2020/12/03	16	12.98	5	13.00	12.75	11	39,836	0.03%
2020/12/02	4	13.06	3	13.10	12.90	1	39,983	0.00%
2020/12/01	14	12.96	0	0.00	13.05	14	39,773	0.04%
2020/11/30	6	13.50	22	13.65	13.25	-16	39,186	-0.04%
2020/11/27	0	0.00	14	13.60	13.60	-14	38,799	-0.04%
2020/11/26	37	13.63	82	13.65	13.55	-45	39,024	-0.12%
2020/11/25	21	13.50	15	13.35	13.60	6	37,940	0.02%
2020/11/24	0	0.00	5	13.10	13.05	-5	36,503	-0.01%
2020/11/23	7	13.01	0	0.00	13.00	7	36,077	0.02%
2020/11/20	9	12.78	0	0.00	12.80	9	36,061	0.02%
2020/11/19	7	12.81	7	12.79	12.75	0	35,891	0.00%
2020/11/18	43	12.95	2,408	12.68	13.00	-2,365	35,285	-6.70%	大賣/鉅額交易
2020/11/17	8	12.54	3	12.58	12.50	5	34,088	0.01%
2020/11/16	2,410	12.55	0	0.00	12.50	2,410	33,507	7.19%	大買/鉅額交易
2020/11/13	38	12.53	0	0.00	12.50	38	32,987	0.12%
2020/11/12	5	12.82	20	12.85	12.35	-15	32,192	-0.05%
2020/11/11	36	13.46	24	12.84	13.55	12	31,069	0.04%
2020/11/10	35	14.00	17	13.65	13.60	18	29,680	0.06%
2020/11/09	32	13.85	43	13.85	14.10	-11	27,977	-0.04%
2020/11/06	35	12.77	7	12.71	12.90	28	26,436	0.11%
2020/11/05	2	12.18	0	0.00	12.25	2	25,773	0.01%
2020/11/04	30	12.18	6	11.99	12.50	24	25,082	0.10%
2020/11/03	6	11.80	11	11.69	11.75	-5	24,036	-0.02%
2020/11/02	5	11.75	0	0.00	11.60	5	23,624	0.02%
2020/10/30	3	11.72	0	0.00	11.50	3	23,097	0.01%
2020/10/29	0	0.00	5	10.95	11.60	-5	22,271	-0.02%
2020/10/28	0	0.00	6	11.61	11.45	-6	21,599	-0.03%
2020/10/27	11	11.74	11	11.71	12.00	0	20,898	0.00%
2020/10/26	1	12.05	18	12.00	12.10	-17	19,703	-0.09%
2020/10/23	10	10.91	1	10.45	11.00	9	17,875	0.05%
2020/10/22	0	0.00	1	10.50	10.45	-1	17,349	-0.01%
2020/10/19	5	10.60	0	0.00	10.45	5	16,970	0.03%
2020/10/12	0	0.00	10	9.97	10.00	-10	15,831	-0.06%
2020/10/05	0	0.00	2.1	10.00	10.15	-2.1	15,248	-0.01%
2020/09/29	3	9.80	2	9.60	9.61	1	14,902	0.01%
2020/09/25	3	9.61	0	0.00	9.75	3	14,620	0.02%
2020/09/23	0	0.00	11	9.75	9.44	-11	14,123	-0.08%
2020/09/22	3	10.00	16	9.98	9.97	-13	13,868	-0.09%
2020/09/21	10	9.96	0	0.00	9.88	10	13,649	0.07%
2020/09/17	6	10.05	0	0.00	9.91	6	13,429	0.04%
2020/09/16	5	9.82	10	9.79	9.81	-5	13,283	-0.04%
2020/09/14	2	10.00	0	0.00	10.10	2	12,854	0.02%
2020/09/11	10	10.83	0	0.00	10.20	10	12,460	0.08%
2020/09/08	10	11.43	5	11.62	11.25	5	11,174	0.04%
2020/09/07	33	11.72	33	11.98	11.95	0	10,524	0.00%
2020/09/04	17	11.05	3	11.15	11.50	14	9,850	0.14%
2020/09/01	23	10.79	8	10.73	10.60	15	8,377	0.18%
2020/08/31	5	9.73	0	0.00	10.10	5	7,563	0.07%
2020/08/28	5	9.38	3	9.26	9.21	2	7,152	0.03%
2020/08/26	13	9.34	7	9.30	9.61	6	6,374	0.09%
2020/08/25	5	8.53	2	8.63	8.74	3	5,435	0.06%
2020/08/20	5	7.82	0	0.00	7.67	5	4,796	0.10%
2020/08/17	2	8.70	2	8.75	8.62	0	4,208	0.00%
2020/08/13	0	0.00	15	8.03	7.89	-15	3,491	-0.43%
2020/08/12	0	0.00	20	7.35	7.69	-20	3,270	-0.61%
2020/08/11	25	7.50	10	7.80	7.81	15	2,909	0.52%
2020/08/10	0	0.00	14	6.76	7.10	-14	2,437	-0.57%
2020/08/03	2	6.32	0	0.00	6.29	2	2,165	0.09%
2020/07/24	10	6.29	0	0.00	6.25	10	2,663	0.38%
2020/07/03	0	0.00	4	6.53	6.51	-4	3,160	-0.13%
2020/06/22	0	0.00	1	6.67	6.59	-1	3,167	-0.03%
2020/06/15	1	6.33	0	0.00	6.42	1	3,290	0.03%
2020/06/09	0	0.00	5	6.85	6.89	-5	3,411	-0.15%
2020/05/29	0	0.00	35	6.49	6.50	-35	3,313	-1.06%
2020/05/21	0	0.00	28	6.78	6.83	-28	3,236	-0.87%
2020/05/18	1	6.33	0	0.00	6.36	1	3,153	0.03%
2020/05/15	27	6.32	0	0.00	6.32	27	3,201	0.84%
2020/05/04	5	6.60	0	0.00	6.57	5	3,036	0.16%
2020/04/30	2	6.75	25	6.80	6.77	-23	2,983	-0.77%
2020/04/29	20	6.66	17	6.79	6.79	3	2,847	0.11%
2020/04/28	5	5.94	3	6.25	6.25	2	2,604	0.08%
2020/03/09	0	0.00	1	6.70	6.58	-1	1,399	-0.07%
2020/03/05	1	6.87	0	0.00	6.90	1	1,435	0.07%
2020/02/19	0	0.00	5	7.07	7.21	-5	1,463	-0.34%
2020/02/18	5	6.83	0	0.00	6.99	5	1,442	0.35%
2020/02/17	5	6.55	0	0.00	6.60	5	1,416	0.35%
2020/01/02	2	7.28	0	0.00	7.28	2	1,282	0.16%
2019/12/06	5	7.30	0	0.00	7.29	5	1,330	0.38%
2019/12/03	5	7.47	0	0.00	7.50	5	1,315	0.38%
2019/11/18	10.3	7.00	0	0.00	7.07	10.3	1,194	0.86%
2019/11/12	0	0.00	5.3	7.52	7.48	-5.3	1,160	-0.46%
2019/08/21	100	7.95	0	0.00	8.00	100	2,453	4.08%
2019/08/13	0	0.00	1	8.32	8.17	-1	2,333	-0.04%
2019/08/12	0.4	8.40	0	0.00	8.43	0.4	2,369	0.02%
2019/07/30	14	8.92	0	0.00	8.86	14	2,385	0.59%
2019/07/18	0	0.00	1	9.00	9.01	-1	1,940	-0.05%
2019/07/17	0	0.00	5	9.00	9.00	-5	1,826	-0.27%
2019/07/12	0	0.00	10	8.69	8.70	-10	1,705	-0.59%
2019/07/11	10	8.66	0	0.00	8.72	10	1,722	0.58%
2019/07/04	0	0.00	5	8.50	8.54	-5	1,629	-0.31%
2019/06/28	5	8.14	5	8.12	8.16	0	1,535	0.00%
2019/06/10	0	0.00	5	7.98	7.97	-5	1,599	-0.31%
2019/05/27	0	0.00	2	8.04	8.01	-2	1,755	-0.11%
2019/05/02	0	0.00	0.3	8.83	8.87	-0.3	1,722	-0.02%
2019/04/12	2	8.74	0	0.00	8.73	2	1,626	0.12%
2019/04/10	2	8.68	0	0.00	8.68	2	1,614	0.12%
2019/03/05	0	0.00	13	9.19	9.15	-13	2,346	-0.55%
2019/02/27	10	9.20	0	0.00	9.23	10	2,427	0.41%
2019/02/22	3	8.95	0	0.00	8.95	3	2,319	0.13%
2019/02/20	19	8.84	0	0.00	8.85	19	2,242	0.85%
2019/02/11	0	0.00	2	8.81	8.81	-2	2,383	-0.08%
2019/01/21	2	8.87	0	0.00	8.88	2	2,596	0.08%
2019/01/11	0	0.00	1	8.91	8.87	-1	2,913	-0.03%
2019/01/07	1	8.70	0	0.00	8.70	1	3,062	0.03%
2018/12/25	5	8.70	0	0.00	8.72	5	3,179	0.16%
2018/12/24	0	0.00	4	8.97	8.98	-4	3,153	-0.13%
2018/12/11	0	0.00	3	8.93	8.93	-3	2,884	-0.10%
2018/12/10	5	8.60	0	0.00	8.68	5	2,871	0.17%
2018/11/27	0	0.00	24	8.98	9.00	-24	2,525	-0.95%
2018/11/13	0	0.00	1	8.21	8.27	-1	2,442	-0.04%
2018/10/29	5	8.10	0	0.00	8.09	5	2,535	0.20%
2018/10/26	6	8.32	0	0.00	8.35	6	2,524	0.24%
2018/10/25	6	8.38	0	0.00	8.38	6	2,524	0.24%
2018/10/22	0	0.00	13	8.90	8.90	-13	2,451	-0.53%
2018/10/19	0	0.00	5	8.90	8.72	-5	2,364	-0.21%
2018/10/18	0	0.00	5	8.00	8.37	-5	2,252	-0.22%
2018/10/02	0	0.00	1	8.62	8.62	-1	2,084	-0.05%
2018/08/21	2	8.67	0	0.00	8.69	2	3,508	0.06%
2018/08/13	1	8.70	0	0.00	8.62	1	3,732	0.03%
2018/08/07	0	0.00	10	9.32	9.30	-10	3,893	-0.26%
2018/07/09	1	8.77	0	0.00	8.78	1	4,625	0.02%
2018/06/27	2	9.05	0	0.00	8.98	2	4,560	0.04%
2018/06/26	2	9.18	0	0.00	9.22	2	4,471	0.04%
2018/06/25	5	9.38	0	0.00	9.33	5	4,410	0.11%
2018/06/21	3	9.62	0	0.00	9.55	3	4,389	0.07%
2018/06/19	0	0.00	25	9.78	9.78	-25	4,407	-0.57%
2018/06/14	0	0.00	1	9.91	9.89	-1	4,375	-0.02%
2018/06/07	0	0.00	3	9.45	9.66	-3	4,138	-0.07%
2018/06/04	0	0.00	10	9.40	9.42	-10	4,124	-0.24%
2018/05/25	30	9.37	0	0.00	9.38	30	4,465	0.67%
2018/05/23	3	9.44	0	0.00	9.41	3	4,577	0.07%
2018/05/22	10	9.44	5	9.41	9.42	5	4,581	0.11%
2018/05/18	2	9.21	1	9.17	9.17	1	4,578	0.02%
2018/05/17	0	0.00	8	9.31	9.29	-8	4,805	-0.17%
2018/05/14	12	9.65	0	0.00	9.61	12	5,161	0.23%
2018/05/09	13	10.46	13	10.40	10.35	0	4,947	0.00%
2018/04/30	0	0.00	1	10.40	10.30	-1	5,019	-0.02%
2018/04/26	4	10.10	2.6	10.13	10.05	1.4	5,030	0.03%
2018/04/24	1	10.15	0	0.00	10.10	1	5,118	0.02%
2018/04/18	5	10.40	9	10.40	10.35	-4	5,258	-0.08%
2018/04/17	3	10.43	0	0.00	10.35	3	5,361	0.06%
2018/04/10	5	10.30	0	0.00	10.35	5	5,963	0.08%
2018/04/03	0	0.00	2	10.35	10.40	-2	7,280	-0.03%
2018/03/30	6	10.43	21.1	10.43	10.45	-15.1	7,564	-0.20%
2018/03/26	5	10.35	0	0.00	10.35	5	7,685	0.07%
2018/03/23	1	10.25	7	10.45	10.40	-6	7,683	-0.08%
2018/03/22	3	10.82	2	10.75	10.70	1	7,646	0.01%
2018/03/20	0	0.00	1	11.00	10.90	-1	7,639	-0.01%
2018/03/15	5	10.85	0	0.00	10.85	5	7,682	0.07%
2018/03/14	5	11.10	1	10.95	10.95	4	7,727	0.05%
2018/03/12	3	10.98	10	11.15	11.20	-7	7,844	-0.09%
2018/03/09	2	10.90	1	11.00	10.90	1	7,874	0.01%
2018/03/08	4	10.75	0	0.00	10.65	4	7,904	0.05%
2018/03/06	18	10.94	12	10.88	10.70	6	8,362	0.07%
2018/03/05	0	0.00	8	11.05	10.90	-8	8,755	-0.09%
2018/03/02	2	11.20	12	11.21	11.05	-10	8,747	-0.11%
2018/03/01	12	10.95	17	10.66	11.30	-5	8,897	-0.06%
2018/02/27	5	10.47	0	0.00	10.40	5	8,617	0.06%
2018/02/26	0	0.00	2	10.25	10.15	-2	8,471	-0.02%
2018/02/23	2	10.15	0	0.00	10.15	2	8,441	0.02%
2018/02/22	0	0.00	0.5	10.15	10.15	-0.5	8,455	-0.01%
2018/02/21	10	10.15	0	0.00	10.15	10	8,486	0.12%
2018/02/09	6.9	9.55	1	9.76	9.80	5.9	8,411	0.07%
2018/02/08	12	10.22	101	10.40	10.20	-89	8,147	-1.09%	大賣/
2018/02/07	45	10.68	1	10.85	10.55	44	8,001	0.55%
2018/02/06	23	10.54	0	0.00	10.60	23	7,923	0.29%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/02/02	0	0.00	1	11.55	11.55	-1	7,902	-0.01%
2018/02/01	13	11.65	3	11.72	11.65	10	7,973	0.13%
2018/01/31	1	11.50	0	0.00	11.60	1	7,987	0.01%
2018/01/30	2	11.55	0	0.00	11.60	2	7,993	0.03%
2018/01/29	1	11.75	0	0.00	11.70	1	8,041	0.01%
2018/01/26	0	0.00	10	11.72	11.70	-10	8,103	-0.12%
2018/01/25	1	11.70	1	11.80	11.70	0	8,245	0.00%
2018/01/24	5	11.95	1	11.85	11.90	4	8,221	0.05%
2018/01/23	6	11.60	5	11.70	11.60	1	8,132	0.01%
2018/01/22	5	11.90	0	0.00	11.75	5	8,333	0.06%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/18	0	0.00	45	11.88	11.90	-45	8,265	-0.54%
2018/01/17	51	11.96	0	0.00	11.90	51	8,348	0.61%
2018/01/11	0	0.00	1	12.10	11.90	-1	8,509	-0.01%
2018/01/10	2	12.05	0	0.00	12.00	2	8,512	0.02%
2018/01/09	0	0.00	10	12.20	12.20	-10	8,468	-0.12%
2018/01/05	3	12.30	1	12.45	12.30	2	8,333	0.02%
2018/01/04	1	12.15	3.3	12.10	12.15	-2.3	8,213	-0.03%
2018/01/03	11	12.42	20	12.30	12.15	-9	8,162	-0.11%
2018/01/02	5	12.50	35	12.25	12.40	-30	8,047	-0.37%