陽明 (2609)-致和-佳里券商分點個股進出

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
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3440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-佳里券商分點個股進出

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-佳里券商分點個股進出
致和-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	79	49.99	245.6	50.33	51.80	-166.6	31,859	-0.52%	大賣/鉅額交易
2024/04/25	0	0.00	12	46.75	47.10	-12	28,881	-0.04%
2024/04/24	18	46.61	35	46.61	46.70	-17	29,490	-0.06%
2024/04/23	3	45.72	2	45.68	45.85	1	30,084	0.00%
2024/04/22	20	46.71	17	46.81	45.60	3	31,047	0.01%
2024/04/19	45	45.38	22	45.60	45.15	23	31,099	0.07%
2024/04/18	3	43.80	0	0.00	43.80	3	31,794	0.01%
2024/04/17	2	43.95	2	44.15	43.95	0	32,544	0.00%
2024/04/16	5	44.18	2	43.90	43.80	3	35,643	0.01%
2024/04/15	3	45.17	7	45.24	45.20	-4	38,172	-0.01%
2024/04/12	2	45.20	4	45.08	45.20	-2	39,648	-0.01%
2024/04/11	3	45.12	6	45.14	45.00	-3	42,860	-0.01%
2024/04/10	4	44.68	5.1	44.78	44.40	-1.1	47,471	0.00%
2024/04/09	7.3	45.07	8	45.30	44.95	-0.7	49,252	0.00%
2024/04/08	3	44.22	2	44.40	45.10	1	51,653	0.00%
2024/04/03	14	43.89	1	43.80	43.80	13	51,965	0.03%
2024/04/02	5.3	44.23	1	44.35	44.45	4.3	52,810	0.01%
2024/04/01	2	44.30	0	0.00	44.30	2	54,419	0.00%
2024/03/29	3.5	44.36	2	44.40	44.40	1.5	57,040	0.00%
2024/03/28	6.2	44.17	0.1	44.40	44.10	6.1	61,145	0.01%
2024/03/27	4	44.23	7	44.20	44.15	-3	66,969	0.00%
2024/03/26	20	44.58	3	44.15	44.15	17	72,282	0.02%
2024/03/25	1	45.45	5	45.64	45.60	-4	74,413	-0.01%
2024/03/22	9	45.21	0.1	45.27	45.15	8.9	78,776	0.01%
2024/03/21	4.3	45.60	3	46.17	45.45	1.3	82,392	0.00%
2024/03/20	4	45.11	22	45.08	44.95	-18	82,759	-0.02%
2024/03/19	13	45.38	8	45.59	45.30	5	82,606	0.01%
2024/03/18	16.1	45.08	7	45.19	45.15	9.1	82,626	0.01%
2024/03/15	19.2	46.52	22	45.96	46.50	-2.8	82,622	0.00%
2024/03/14	0.3	47.80	0	0.00	47.75	0.3	81,884	0.00%
2024/03/13	2	48.90	7	48.72	48.70	-5	81,628	-0.01%
2024/03/12	6	48.68	3	48.98	48.95	3	81,399	0.00%
2024/03/11	0	48.60	2	48.58	48.60	-2	81,293	0.00%
2024/03/08	13	47.80	13	47.97	47.55	0	81,533	0.00%
2024/03/07	5	48.20	2	48.38	48.00	3	81,653	0.00%
2024/03/06	8	48.43	0	0.00	48.00	8	81,835	0.01%
2024/03/05	6	48.58	10	48.93	48.60	-4	81,797	0.00%
2024/03/04	20	48.41	3	48.98	48.90	17	81,501	0.02%
2024/03/01	16	49.03	5	49.05	49.15	11	81,079	0.01%
2024/02/29	3	49.65	8	49.48	49.85	-5	80,766	-0.01%
2024/02/27	11	48.66	4	49.11	48.55	7	80,194	0.01%
2024/02/26	16	48.82	2	49.10	48.70	14	79,816	0.02%
2024/02/23	12	49.36	5	49.30	49.10	7	79,548	0.01%
2024/02/22	77	49.91	16	49.43	49.95	61	79,046	0.08%
2024/02/21	10	48.81	10	49.19	48.35	0	77,991	0.00%
2024/02/20	9	48.18	5	47.73	48.15	4	76,991	0.01%
2024/02/19	9.2	46.70	2	46.70	46.90	7.2	76,623	0.01%
2024/02/16	17	47.27	6	47.79	46.90	11	76,622	0.01%
2024/02/15	15	46.15	4	46.16	46.65	11	76,927	0.01%
2024/02/05	9	47.56	0	0.00	47.30	9	76,416	0.01%
2024/02/02	13	47.85	7	47.89	47.75	6	76,221	0.01%
2024/02/01	0	0.00	5	48.86	49.15	-5	75,807	-0.01%
2024/01/31	5	48.07	4	48.15	47.85	1	75,447	0.00%
2024/01/30	5.1	48.73	1	49.05	48.50	4.1	75,144	0.01%
2024/01/29	3	48.80	1	49.00	48.80	2	75,025	0.00%
2024/01/26	7	48.86	1	49.60	48.90	6	74,848	0.01%
2024/01/25	7	49.38	1	49.45	49.25	6	74,575	0.01%
2024/01/24	9	49.68	2	50.60	49.80	7	74,259	0.01%
2024/01/23	15.4	50.12	9	49.79	49.45	6.4	73,968	0.01%
2024/01/22	13.2	49.21	5	49.57	49.80	8.2	73,435	0.01%
2024/01/19	11	50.66	4	50.80	50.90	7	72,698	0.01%
2024/01/18	33	50.11	24	51.15	51.30	9	72,119	0.01%
2024/01/17	25	50.09	4	50.90	49.75	21	71,254	0.03%
2024/01/16	30.8	51.18	19.3	51.15	51.10	11.5	70,167	0.02%
2024/01/15	13	52.48	6	52.83	52.20	7	69,052	0.01%
2024/01/12	22	51.23	32.4	51.32	51.80	-10.4	68,101	-0.02%
2024/01/11	43	49.55	34	49.37	49.30	9	66,573	0.01%
2024/01/10	43.5	49.18	118.1	49.18	48.80	-74.6	65,947	-0.11%	大賣/
2024/01/09	78	52.11	12	52.03	51.70	66	62,747	0.11%
2024/01/08	30	56.98	20	57.37	56.50	10	59,929	0.02%
2024/01/05	51.1	58.02	36.7	57.92	58.00	14.5	58,241	0.02%
2024/01/04	63	57.09	98.9	56.73	57.30	-35.9	54,924	-0.07%
2024/01/03	16.1	53.92	59	54.26	54.00	-42.9	50,539	-0.08%
2024/01/02	50.1	53.16	39.3	54.18	53.00	10.8	48,572	0.02%
2023/12/29	113.2	51.42	2	51.70	51.30	111.2	46,003	0.24%	大買/鉅額交易
2023/12/28	26.1	52.45	26.1	51.83	51.90	0	45,551	0.00%
2023/12/27	9	53.07	15.6	53.49	52.60	-6.6	44,588	-0.01%
2023/12/26	39.2	52.18	19	52.37	52.00	20.2	43,061	0.05%
2023/12/25	99.2	53.27	104	53.67	51.80	-4.8	40,417	-0.01%	大賣/
2023/12/22	145.1	57.39	73	57.55	57.50	72.1	36,363	0.20%	大買/
2023/12/21	59	52.07	72	54.03	55.40	-13	30,431	-0.04%
2023/12/20	18	49.40	53.2	49.81	50.40	-35.2	25,050	-0.14%
2023/12/19	46.2	49.46	35.2	49.63	49.30	11	22,532	0.05%
2023/12/18	23	46.75	93.4	47.11	47.85	-70.4	18,279	-0.39%
2023/12/15	5	44.16	7.1	44.10	44.25	-2.1	14,910	-0.01%
2023/12/14	4	42.89	4	43.08	42.75	0	14,410	0.00%
2023/12/13	9.3	43.42	110	43.70	43.20	-100.7	14,666	-0.69%	大賣/
2023/12/12	52	44.61	14	44.63	44.00	38	16,436	0.23%
2023/12/11	3	44.27	0	0.00	44.00	3	16,360	0.02%
2023/12/08	5	43.75	1	43.75	44.00	4	16,264	0.02%
2023/12/07	2.2	43.88	1	44.00	43.70	1.2	16,227	0.01%
2023/12/06	2.1	44.40	0	0.00	44.65	2.1	16,207	0.01%
2023/12/05	63	44.92	2	44.95	44.85	61	16,069	0.38%
2023/12/04	22.4	45.04	16	44.66	45.15	6.4	15,536	0.04%
2023/12/01	6	43.19	11	43.19	43.30	-5	14,717	-0.03%
2023/11/30	1.2	42.06	0	0.00	42.00	1.2	14,382	0.01%
2023/11/29	0.2	42.50	0	0.00	42.55	0.2	14,303	0.00%
2023/11/28	3	42.44	6	42.45	42.65	-3	14,280	-0.02%
2023/11/27	0.3	41.95	1	42.10	42.00	-0.7	14,187	0.00%
2023/11/24	1	41.45	1	41.75	41.75	0	14,230	0.00%
2023/11/21	3.2	41.89	0	0.00	41.90	3.2	14,315	0.02%
2023/11/17	2.2	41.87	0	0.00	41.80	2.2	14,695	0.01%
2023/11/16	1	42.20	1	42.15	42.15	0	14,689	0.00%
2023/11/15	3	41.57	6	41.77	42.10	-3	14,752	-0.02%
2023/11/14	9	41.91	6	42.36	41.50	3	15,292	0.02%
2023/11/10	8	41.33	4	41.33	41.30	4	15,307	0.03%
2023/11/09	2	41.88	2	42.00	41.85	0	15,399	0.00%
2023/11/08	2	42.03	6	41.99	41.90	-4	15,698	-0.03%
2023/11/07	0	0.00	2	42.43	42.25	-2	15,767	-0.01%
2023/11/06	5	42.17	1	42.50	42.30	4	15,975	0.03%
2023/11/03	1	43.10	2	43.18	43.25	-1	15,983	-0.01%
2023/11/02	0	0.00	1	42.30	42.65	-1	16,076	-0.01%
2023/11/01	0	0.00	4	42.10	42.10	-4	16,408	-0.02%
2023/10/26	0	0.00	5	42.40	42.45	-5	17,389	-0.03%
2023/10/25	1	42.15	1	42.40	42.30	0	17,925	0.00%
2023/10/24	21	41.95	3	42.15	42.20	18	18,272	0.10%
2023/10/23	0	0.00	1	42.25	41.95	-1	18,667	-0.01%
2023/10/20	1	42.00	3	42.02	42.35	-2	18,868	-0.01%
2023/10/19	20	42.44	23.1	42.68	42.70	-3.1	19,136	-0.02%
2023/10/18	1	41.95	4	42.05	42.30	-3	19,637	-0.02%
2023/10/17	24	42.42	30	42.27	42.25	-6	20,006	-0.03%
2023/10/16	3.2	41.91	13	41.96	42.40	-9.8	20,676	-0.05%
2023/10/13	0	0.00	1	42.55	42.55	-1	21,410	0.00%
2023/10/12	0	0.00	2	43.00	43.10	-2	21,726	-0.01%
2023/10/11	16.1	43.54	5	42.90	42.55	11.1	22,300	0.05%
2023/10/06	0	0.00	2	45.00	45.00	-2	23,265	-0.01%
2023/10/05	2	45.40	1	45.20	44.90	1	24,382	0.00%
2023/10/04	0	0.00	2	44.43	44.55	-2	24,984	-0.01%
2023/10/03	1	44.40	23	44.25	44.10	-22	25,836	-0.09%
2023/10/02	2	44.75	3	44.53	44.45	-1	26,366	0.00%
2023/09/28	2	46.15	0	0.00	45.45	2	27,236	0.01%
2023/09/27	0	0.00	3	46.55	45.90	-3	30,489	-0.01%
2023/09/26	4	45.76	1	45.75	45.95	3	33,006	0.01%
2023/09/25	0	0.00	1	45.70	45.95	-1	37,459	0.00%
2023/09/22	3	45.65	7	46.11	45.80	-4	39,241	-0.01%
2023/09/21	4	45.50	3	45.68	45.60	1	39,654	0.00%
2023/09/20	12	46.50	13	46.69	46.30	-1	39,877	0.00%
2023/09/19	0	0.00	5	45.57	45.85	-5	39,695	-0.01%
2023/09/18	8	45.80	5	46.02	45.50	3	39,773	0.01%
2023/09/15	10	46.31	24	46.37	46.45	-14	39,977	-0.04%
2023/09/14	0	0.00	3	44.20	44.60	-3	38,125	-0.01%
2023/09/13	2	43.08	1	43.30	43.30	1	38,034	0.00%
2023/09/12	0	0.00	2	43.05	43.10	-2	38,359	-0.01%
2023/09/11	2	42.95	3	42.77	42.50	-1	38,623	0.00%
2023/09/08	0	0.00	3	43.00	42.65	-3	38,922	-0.01%
2023/09/07	0	0.00	1	42.65	42.50	-1	39,057	0.00%
2023/09/06	4	43.14	0	0.00	42.60	4	39,193	0.01%
2023/09/04	10	42.73	10	43.00	42.90	0	39,782	0.00%
2023/09/01	5	42.33	2	42.45	42.10	3	39,716	0.01%
2023/08/30	4	42.31	1	42.60	42.25	3	39,936	0.01%
2023/08/29	1	42.50	1	42.50	42.50	0	40,016	0.00%
2023/08/28	0	0.00	1	41.90	42.00	-1	40,157	0.00%
2023/08/25	0	0.00	6	42.30	42.05	-6	40,320	-0.01%
2023/08/24	3	42.33	1	41.90	41.95	2	40,373	0.00%
2023/08/23	7	43.12	3	43.43	42.95	4	40,250	0.01%
2023/08/22	2	43.25	0	0.00	43.30	2	40,211	0.00%
2023/08/21	3	43.38	1	43.20	43.10	2	40,225	0.00%
2023/08/18	3	43.93	9	44.05	43.90	-6	40,110	-0.01%
2023/08/17	2	41.65	2	41.85	42.55	0	39,468	0.00%
2023/08/16	6.1	42.26	10	42.33	42.05	-3.9	39,345	-0.01%
2023/08/15	1	43.55	2	43.58	43.60	-1	39,023	0.00%
2023/08/14	6	44.05	14	44.19	44.05	-8	38,934	-0.02%
2023/08/11	2	44.98	3	45.20	45.30	-1	38,727	0.00%
2023/08/10	4.2	45.34	14	45.37	45.50	-9.9	38,714	-0.03%
2023/08/09	15	46.29	0	0.00	46.00	15	38,759	0.04%
2023/08/08	3	46.40	10	46.42	46.40	-7	38,698	-0.02%
2023/08/07	12	45.92	8	46.11	46.40	4	38,780	0.01%
2023/08/04	5	46.85	24	46.77	47.15	-19	38,682	-0.05%
2023/08/02	7	46.42	8	46.61	46.45	-1	38,518	0.00%
2023/07/31	7	47.14	3	46.80	46.50	4	38,652	0.01%
2023/07/28	6	47.60	2	47.63	47.75	4	38,349	0.01%
2023/07/27	8	47.22	1	47.00	46.90	7	38,170	0.02%
2023/07/26	15	46.53	9	46.76	46.90	6	38,213	0.02%
2023/07/25	1.1	45.89	1	45.80	45.60	0.1	38,023	0.00%
2023/07/24	10	45.98	6	45.95	45.75	4	38,172	0.01%
2023/07/21	11	47.75	1	48.45	47.35	10	38,225	0.03%
2023/07/20	20	47.90	10	47.88	48.40	10	37,923	0.03%
2023/07/19	14	47.13	5	47.11	46.80	9	37,424	0.02%
2023/07/18	1	46.40	23.3	46.32	46.30	-22.3	37,107	-0.06%
2023/07/17	6	45.26	4	45.24	45.05	2	36,551	0.01%
2023/07/14	17.2	44.87	64	44.91	44.60	-46.8	36,353	-0.13%
2023/07/13	41.3	44.70	4	44.75	44.00	37.3	36,109	0.10%
2023/07/12	31.2	46.59	40	47.57	46.25	-8.8	35,144	-0.03%
2023/07/11	29.1	48.89	8	49.19	48.40	21.1	34,359	0.06%
2023/07/10	19.3	49.24	30	49.61	48.85	-10.7	33,858	-0.03%
2023/07/07	8	50.79	13	50.78	50.60	-5	33,170	-0.02%
2023/07/06	37.2	51.07	8	51.26	51.00	29.2	32,733	0.09%
2023/07/05	48.1	52.22	76.5	51.79	51.70	-28.4	32,089	-0.09%
2023/07/04	38	54.07	16.1	54.18	54.20	21.9	29,285	0.07%
2023/07/03	63.5	67.61	194.4	66.90	69.30	-130.9	26,890	-0.49%	大賣/鉅額交易
2023/06/30	51.3	62.60	248.1	62.36	63.00	-196.8	22,631	-0.87%	大賣/鉅額交易
2023/06/29	38	60.08	13	60.08	60.10	25	20,969	0.12%
2023/06/28	5	60.50	7	61.20	60.70	-2	20,607	-0.01%
2023/06/27	6	61.58	0	0.00	61.10	6	20,361	0.03%
2023/06/26	5.1	61.48	4	61.53	61.10	1.1	20,295	0.01%
2023/06/21	21.3	62.08	3	62.27	61.50	18.3	20,189	0.09%
2023/06/20	0	0.00	2	63.50	63.20	-2	19,866	-0.01%
2023/06/19	5	63.86	2	63.65	63.50	3	19,802	0.02%
2023/06/16	11	64.59	2	64.70	64.80	9	19,725	0.05%
2023/06/15	11	64.04	15	64.05	64.10	-4	19,599	-0.02%
2023/06/14	19	63.91	18	64.18	64.30	1	19,652	0.01%
2023/06/13	8	63.08	20	62.95	63.20	-12	20,100	-0.06%
2023/06/12	3	62.50	4	62.85	63.00	-1	21,149	0.00%
2023/06/09	1	62.30	13	62.71	62.90	-12	22,330	-0.05%
2023/06/08	3	62.77	6	62.28	62.60	-3	23,461	-0.01%
2023/06/06	0	0.00	7	61.59	61.70	-7	27,226	-0.03%
2023/06/05	4	61.08	0	61.10	60.90	4	27,587	0.01%
2023/06/02	1	61.50	1	61.80	61.50	0	27,811	0.00%
2023/06/01	0	0.00	1	60.70	61.40	-1	28,459	0.00%
2023/05/31	1	60.80	0	0.00	60.80	1	29,434	0.00%
2023/05/30	0	0.00	2	61.50	61.30	-2	29,898	-0.01%
2023/05/29	27	61.95	21	61.81	62.00	6	30,085	0.02%
2023/05/26	4	61.23	0	0.00	61.30	4	30,598	0.01%
2023/05/25	1.1	61.12	0	0.00	61.10	1.1	31,159	0.00%
2023/05/24	1	61.80	1	61.80	61.90	0	31,696	0.00%
2023/05/23	0.5	62.00	0	0.00	61.70	0.5	32,291	0.00%
2023/05/22	1	62.10	4	61.58	62.10	-3	32,291	-0.01%
2023/05/19	21.6	61.31	3	61.40	61.30	18.6	32,218	0.06%
2023/05/18	1	61.20	0	0.00	61.30	1	32,251	0.00%
2023/05/17	0	0.00	2.1	61.21	61.20	-2.1	32,327	-0.01%
2023/05/16	0	0.00	1	61.30	60.90	-1	32,444	0.00%
2023/05/15	10	60.10	14	60.80	61.20	-4	32,668	-0.01%
2023/05/12	7	60.40	0	0.00	60.20	7	32,769	0.02%
2023/05/11	5.1	60.68	0	0.00	60.10	5.1	32,791	0.02%
2023/05/10	4	61.10	1.1	61.48	61.60	2.9	32,647	0.01%
2023/05/09	1	60.50	2	60.30	60.30	-1	32,509	0.00%
2023/05/08	3.1	60.71	16.7	60.65	60.50	-13.6	32,727	-0.04%
2023/05/05	6	61.05	7.2	61.05	61.20	-1.2	33,125	0.00%
2023/05/04	4	60.80	0.1	61.00	60.80	3.9	33,362	0.01%
2023/05/03	15.3	60.81	1	61.70	60.70	14.3	33,379	0.04%
2023/05/02	7.3	61.65	4	61.60	61.90	3.3	33,340	0.01%
2023/04/28	9	62.86	1	63.10	63.10	8	33,450	0.02%
2023/04/27	5	61.86	1	61.70	61.70	4	33,449	0.01%
2023/04/26	33	62.59	0	0.00	62.40	33	33,449	0.10%
2023/04/25	6	64.00	0	0.00	63.70	6	33,282	0.02%
2023/04/24	1	65.00	1	64.70	64.70	0	33,348	0.00%
2023/04/21	8.1	65.44	3	65.40	64.90	5.1	33,497	0.02%
2023/04/20	5	67.02	22	67.19	66.40	-17	33,407	-0.05%
2023/04/19	3	66.00	12	66.07	66.00	-9	33,575	-0.03%
2023/04/18	28.1	66.98	4	66.93	66.40	24.1	33,590	0.07%
2023/04/17	2	67.55	2.2	67.75	67.70	-0.2	33,504	0.00%
2023/04/14	3	66.40	25	66.87	66.80	-22	33,500	-0.07%
2023/04/13	25.2	66.17	4	66.45	66.30	21.2	33,627	0.06%
2023/04/12	3	66.30	17	66.24	66.40	-14	33,872	-0.04%
2023/04/11	1	65.70	2	66.05	65.60	-1	33,885	0.00%
2023/04/10	8.1	66.07	8	66.33	65.70	0.1	34,120	0.00%
2023/04/07	14	65.42	11	65.31	65.60	3	34,136	0.01%
2023/04/06	1	64.60	0	0.00	64.00	1	34,381	0.00%
2023/03/31	10	64.05	3	64.17	64.30	7	34,969	0.02%
2023/03/30	55	63.70	52	63.40	63.30	3	37,128	0.01%
2023/03/29	6	63.67	0	0.00	63.50	6	38,375	0.02%
2023/03/28	4	64.35	1	64.00	64.00	3	39,630	0.01%
2023/03/27	10.2	64.30	0	0.00	64.20	10.2	41,065	0.02%
2023/03/24	9.1	64.15	12	64.08	64.20	-2.9	43,592	-0.01%
2023/03/23	11	64.25	4	64.20	64.10	7	43,772	0.02%
2023/03/22	4.1	65.35	0	0.00	65.30	4.1	43,827	0.01%
2023/03/21	12	65.47	5	65.74	65.10	7	44,274	0.02%
2023/03/20	1.3	66.07	0	0.00	65.80	1.3	44,251	0.00%
2023/03/17	11	65.15	12	65.01	65.40	-1	44,367	0.00%
2023/03/16	30.2	65.34	4	65.33	64.70	26.2	44,186	0.06%
2023/03/15	24.3	67.95	101	66.80	66.50	-76.7	43,768	-0.18%	大賣/
2023/03/14	16.1	67.72	7	68.00	67.50	9.1	43,133	0.02%
2023/03/13	16.8	69.08	22	69.36	69.10	-5.2	42,354	-0.01%
2023/03/10	90	68.67	46	69.10	68.70	44	41,250	0.11%
2023/03/09	3	67.00	8	67.03	67.00	-5	38,207	-0.01%
2023/03/08	21	66.41	1.4	66.83	66.30	19.6	38,303	0.05%
2023/03/07	2	67.45	6	67.23	67.40	-4	38,327	-0.01%
2023/03/06	23	67.17	5	67.70	67.50	18	38,351	0.05%
2023/03/03	27	65.83	37	66.79	67.10	-10	38,223	-0.03%
2023/03/02	0	0.00	19.1	65.65	65.60	-19.1	37,646	-0.05%
2023/03/01	55	63.61	0	0.00	63.80	55	37,249	0.15%
2023/02/24	9	64.23	48	64.57	64.60	-39	37,154	-0.10%
2023/02/23	30	64.35	11.1	64.22	64.30	18.9	36,786	0.05%
2023/02/22	23	63.05	13.3	63.06	62.60	9.7	36,541	0.03%
2023/02/21	13	61.84	12.2	62.24	62.80	0.8	36,156	0.00%
2023/02/20	1	60.50	1.1	60.49	60.50	-0.1	36,047	0.00%
2023/02/17	1	59.80	1	59.90	59.80	0	36,564	0.00%
2023/02/15	6.1	60.04	2	60.60	60.00	4.1	38,017	0.01%
2023/02/13	10	59.09	7.1	58.86	59.00	2.9	38,820	0.01%
2023/02/10	21.1	60.71	1.5	60.83	60.60	19.6	39,575	0.05%
2023/02/09	1	62.00	5	61.80	61.70	-4	39,863	-0.01%
2023/02/08	5.1	61.90	0	0.00	61.80	5.1	40,532	0.01%
2023/02/07	6.1	61.77	1	61.90	61.70	5.1	40,938	0.01%
2023/02/06	4.2	62.13	8	62.00	61.70	-3.8	41,610	-0.01%
2023/02/03	18	64.36	15	64.16	63.60	3	41,807	0.01%
2023/02/02	2	63.40	2	63.15	63.50	0	41,682	0.00%
2023/02/01	0.5	62.63	2	62.70	62.40	-1.6	41,946	0.00%
2023/01/31	1	62.50	2	62.60	62.50	-1	42,304	0.00%
2023/01/30	4.2	61.39	6	61.37	61.30	-1.8	42,519	0.00%
2023/01/17	6	61.85	4	61.80	62.00	2	42,507	0.00%
2023/01/16	3.6	61.06	2	61.00	61.10	1.6	42,923	0.00%
2023/01/13	8.1	61.97	0	0.00	61.90	8.1	42,948	0.02%
2023/01/12	3.2	62.28	2	62.30	62.00	1.2	43,652	0.00%
2023/01/11	4	63.35	5	63.40	63.20	-1	43,990	0.00%
2023/01/10	2.3	63.04	7	63.34	62.90	-4.7	44,451	-0.01%
2023/01/09	17.2	63.30	8	63.30	63.30	9.2	45,826	0.02%
2023/01/06	2.1	63.55	1	63.60	63.60	1.1	46,392	0.00%
2023/01/05	0	0.00	2	64.35	63.70	-2	46,811	0.00%
2023/01/04	12.2	63.70	7	64.61	63.50	5.2	47,306	0.01%
2023/01/03	106.1	64.61	4	64.73	64.60	102.1	47,512	0.21%	大買/鉅額交易
2022/12/30	4.1	65.90	10	65.80	65.50	-5.9	47,447	-0.01%
2022/12/29	51.1	64.33	47.1	64.80	64.80	4	47,766	0.01%
2022/12/28	20	63.95	2	64.50	63.90	18	48,395	0.04%
2022/12/27	10	65.66	2.2	65.54	65.10	7.9	48,879	0.02%
2022/12/26	19.5	65.58	24	65.45	65.00	-4.5	49,611	-0.01%
2022/12/23	17	66.94	4	67.20	67.30	13	49,849	0.03%
2022/12/22	75	67.76	89.5	67.07	68.00	-14.5	49,962	-0.03%
2022/12/21	4.2	65.68	24	65.58	65.70	-19.9	48,536	-0.04%
2022/12/20	28	65.90	19.1	65.21	63.90	8.9	48,045	0.02%
2022/12/19	12	65.66	15	65.23	64.30	-3	48,056	-0.01%
2022/12/16	55.1	65.79	126.2	64.95	65.30	-71.2	47,130	-0.15%	大賣/
2022/12/15	95	62.67	5	63.02	62.80	90	45,315	0.20%
2022/12/14	4	62.03	2	62.00	62.00	2	46,068	0.00%
2022/12/13	5.2	63.25	7.2	63.26	63.20	-2	46,340	0.00%
2022/12/12	3	61.97	173	62.22	61.80	-170	46,966	-0.36%	大賣/鉅額交易
2022/12/09	1	62.50	5	61.68	62.80	-4	47,494	-0.01%
2022/12/08	4	60.93	3	60.97	61.00	1	47,928	0.00%
2022/12/07	20.2	60.94	14	61.86	60.90	6.2	48,316	0.01%
2022/12/06	174	63.45	3	61.93	61.70	171	48,303	0.35%	大買/鉅額交易
2022/12/05	16	64.29	3	64.37	63.80	13	48,689	0.03%
2022/12/02	5	64.78	2	65.30	64.80	3	49,137	0.01%
2022/12/01	163	67.19	10.2	66.90	65.40	152.8	49,641	0.31%	大買/鉅額交易
2022/11/30	1	65.40	93	65.41	66.10	-92	49,206	-0.19%
2022/11/29	101	63.02	6	65.02	65.10	95	49,503	0.19%	大買/
2022/11/28	100	63.74	4	64.48	63.50	96	50,617	0.19%
2022/11/25	13	65.45	107	64.95	64.90	-94	50,539	-0.19%	大賣/
2022/11/24	5	63.22	10	63.40	64.60	-5	50,633	-0.01%
2022/11/23	3	62.60	4	62.93	62.50	-1	50,427	0.00%
2022/11/22	1	61.70	1	62.30	61.70	0	50,768	0.00%
2022/11/21	3.1	61.86	3	61.90	61.40	0.1	50,760	0.00%
2022/11/18	46	64.19	37.1	63.78	63.00	8.9	50,662	0.02%
2022/11/17	12	64.43	0	0.00	64.80	12	50,562	0.02%
2022/11/16	58	65.03	4	65.10	64.60	54	50,600	0.11%
2022/11/15	28.2	65.49	2	65.30	65.30	26.2	50,611	0.05%
2022/11/14	29	65.68	27	66.14	66.20	2	50,242	0.00%
2022/11/11	15	65.03	112	66.04	65.20	-97	49,814	-0.19%	大賣/
2022/11/10	93	64.43	32	64.30	64.30	61	49,247	0.12%
2022/11/09	4	63.78	4	64.23	64.50	0	49,377	0.00%
2022/11/08	47.3	63.71	14	63.64	63.40	33.3	49,893	0.07%
2022/11/07	7.5	62.15	45	62.24	62.30	-37.5	49,150	-0.08%
2022/11/04	55	60.63	26	61.41	61.20	29	48,969	0.06%
2022/11/03	4	58.80	4	59.73	60.20	0	48,969	0.00%
2022/11/02	9	60.14	69	60.79	59.80	-60	49,333	-0.12%
2022/11/01	10	59.10	4	59.78	59.10	6	49,288	0.01%
2022/10/31	14	60.65	2	60.35	60.20	12	49,669	0.02%
2022/10/28	29	61.25	3	60.57	60.60	26	49,591	0.05%
2022/10/27	3	61.57	8	62.36	63.20	-5	49,294	-0.01%
2022/10/26	4	60.88	13	61.27	61.90	-9	49,355	-0.02%
2022/10/25	35	61.87	3	61.73	61.50	32	49,192	0.07%
2022/10/24	7	63.14	10	63.26	62.10	-3	49,952	-0.01%
2022/10/21	18	61.95	20	61.21	61.00	-2	49,859	0.00%
2022/10/20	13	59.78	8	59.84	61.80	5	49,937	0.01%
2022/10/19	0	0.00	6.2	63.36	63.00	-6.2	49,334	-0.01%
2022/10/18	3	61.57	8	61.85	61.90	-5	49,242	-0.01%
2022/10/17	11.2	58.12	8.5	58.15	60.00	2.7	49,301	0.01%
2022/10/14	6	62.42	35	61.43	62.80	-29	48,372	-0.06%
2022/10/13	6	60.42	6	60.77	59.30	0	48,140	0.00%
2022/10/12	6	61.80	6	61.42	61.60	0	48,515	0.00%
2022/10/11	3	64.13	9	64.11	63.70	-6	48,132	-0.01%
2022/10/07	8	65.18	12	65.16	65.10	-4	48,274	-0.01%
2022/10/06	21	63.84	5	64.62	65.00	16	48,762	0.03%
2022/10/05	12	65.34	6	65.02	64.70	6	48,742	0.01%
2022/10/04	7	64.73	12	63.93	63.80	-5	48,954	-0.01%
2022/10/03	7	63.37	11	63.27	63.50	-4	48,972	-0.01%
2022/09/30	7	59.86	6	60.12	61.50	1	49,276	0.00%
2022/09/29	10	61.15	30	60.59	59.90	-20	49,257	-0.04%
2022/09/28	13.1	61.29	13	61.11	60.30	0.1	49,185	0.00%
2022/09/27	10	63.12	18	63.32	63.80	-8	49,868	-0.02%
2022/09/26	21.2	63.32	18	62.96	61.60	3.2	50,080	0.01%
2022/09/23	80	68.12	104.4	67.75	67.40	-24.4	50,087	-0.05%	大賣/
2022/09/22	38.3	66.97	88	66.27	66.50	-49.7	50,980	-0.10%
2022/09/21	72	68.50	79.1	68.75	68.90	-7.1	52,291	-0.01%
2022/09/20	12	68.93	40.1	69.53	68.50	-28.1	53,657	-0.05%
2022/09/19	54.8	68.50	6	69.00	68.00	48.8	54,545	0.09%
2022/09/16	3.2	71.61	3	71.70	73.50	0.2	55,737	0.00%
2022/09/15	13.1	72.25	11	73.68	72.60	2.1	57,078	0.00%
2022/09/14	7.2	70.14	6	70.48	71.80	1.2	58,063	0.00%
2022/09/13	6	71.72	11	71.74	71.10	-5	58,936	-0.01%
2022/09/12	7	70.26	17.1	69.71	71.00	-10.1	60,447	-0.02%
2022/09/08	18.4	68.67	26.2	68.05	67.80	-7.8	60,618	-0.01%
2022/09/07	3.2	69.22	5	69.10	69.60	-1.8	60,925	0.00%
2022/09/06	5	71.00	6	71.20	70.60	-1	60,618	0.00%
2022/09/05	3.5	71.10	5.2	70.72	70.80	-1.8	60,842	0.00%
2022/09/02	70.4	73.35	24	71.82	71.10	46.4	60,915	0.08%
2022/09/01	8.2	77.46	4	77.73	76.80	4.2	59,901	0.01%
2022/08/31	15.1	77.45	20	78.03	78.90	-4.9	60,664	-0.01%
2022/08/30	17.1	79.14	25	79.19	78.90	-7.9	61,022	-0.01%
2022/08/29	5.6	78.98	9	78.93	79.60	-3.4	60,912	-0.01%
2022/08/26	2	84.00	0	0.00	83.40	2	60,860	0.00%
2022/08/25	15	83.33	22	83.76	83.40	-7	60,824	-0.01%
2022/08/24	46	83.15	25	81.81	82.10	21	61,032	0.03%
2022/08/23	2.1	83.12	35	83.10	83.00	-32.9	61,445	-0.05%
2022/08/22	16.5	83.98	13	83.41	83.60	3.5	61,908	0.01%
2022/08/19	34	86.60	7	86.56	86.40	27	62,006	0.04%
2022/08/18	10	86.43	4	86.70	86.50	6	62,392	0.01%
2022/08/17	7	86.77	2	86.85	86.40	5	62,883	0.01%
2022/08/16	5.3	86.50	8	85.85	86.00	-2.8	63,549	0.00%
2022/08/15	31.1	88.43	2.3	88.88	87.50	28.8	65,024	0.04%
2022/08/12	3	91.13	4	91.18	91.10	-1	64,330	0.00%
2022/08/11	12	91.85	12	90.95	91.00	0	64,799	0.00%
2022/08/10	24	91.82	22	91.39	91.10	2	64,739	0.00%
2022/08/09	7	92.37	8.7	92.42	93.30	-1.7	64,922	0.00%
2022/08/08	72	91.01	72.1	90.65	91.10	-0.1	65,189	0.00%
2022/08/05	0.1	90.20	15.1	90.05	90.50	-15	64,822	-0.02%
2022/08/04	8.4	86.19	10.1	85.97	87.50	-1.7	64,639	0.00%
2022/08/03	7	87.37	7	87.47	87.00	0	64,774	0.00%
2022/08/02	27	87.58	5	87.48	87.50	22	65,237	0.03%
2022/08/01	35	89.74	28	89.88	90.00	7	65,706	0.01%
2022/07/29	9	89.67	32	89.33	89.60	-23	66,156	-0.03%
2022/07/28	25.4	86.72	12	87.00	86.50	13.4	66,003	0.02%
2022/07/27	3	87.33	2.1	88.02	88.20	0.9	66,676	0.00%
2022/07/26	10.1	86.68	10.3	86.97	86.70	-0.2	66,726	0.00%
2022/07/25	24.1	87.17	15	86.94	86.90	9.1	67,735	0.01%
2022/07/22	12	89.40	14	89.20	89.50	-2	67,498	0.00%
2022/07/21	5	87.70	11.1	88.28	88.30	-6.1	67,386	-0.01%
2022/07/20	12.2	88.07	12.1	86.70	86.60	0.1	67,091	0.00%
2022/07/19	6	87.38	12	87.63	87.80	-6	67,290	-0.01%
2022/07/18	3	86.43	9	86.08	85.60	-6	67,138	-0.01%
2022/07/15	27.1	86.23	17	86.26	86.00	10.1	67,442	0.01%
2022/07/14	26.1	85.86	44.1	86.45	87.50	-18	67,226	-0.03%
2022/07/13	7.1	84.07	50	85.26	83.90	-42.9	66,766	-0.06%
2022/07/12	33	83.61	29	83.42	82.10	4	66,490	0.01%
2022/07/11	20	87.51	5	88.12	88.20	15	65,798	0.02%
2022/07/08	23.1	86.33	35.1	86.46	86.50	-12	65,521	-0.02%
2022/07/07	17	81.60	17	81.94	83.20	0	64,780	0.00%
2022/07/06	24	81.45	21	81.65	80.30	3	64,637	0.00%
2022/07/05	9	81.61	13.3	80.61	82.10	-4.3	64,396	-0.01%
2022/07/04	69.1	78.07	83.2	77.98	78.20	-14.1	63,460	-0.02%
2022/07/01	52	79.36	20	79.90	77.80	32	63,137	0.05%
2022/06/30	44.7	82.35	32	83.34	82.30	12.7	62,173	0.02%
2022/06/29	28.8	87.35	10.5	87.23	85.50	18.4	61,324	0.03%
2022/06/28	42.9	88.49	38.1	89.88	91.70	4.8	59,592	0.01%
2022/06/27	5.4	85.62	13.1	85.65	86.10	-7.7	57,684	-0.01%
2022/06/24	24.9	99.96	15	98.75	98.30	9.9	56,688	0.02%
2022/06/23	29.7	98.36	7	96.61	96.20	22.7	55,115	0.04%
2022/06/22	25	104.08	13	103.27	101.00	12	54,660	0.02%
2022/06/21	36.1	110.51	13	110.65	109.50	23.1	53,484	0.04%
2022/06/20	71.7	113.12	8.5	112.00	111.50	63.2	52,638	0.12%
2022/06/17	2	118.50	20	117.63	119.50	-18	51,241	-0.04%
2022/06/16	35.6	120.88	9.1	118.82	117.00	26.5	51,178	0.05%
2022/06/15	3.1	122.68	6	124.00	122.00	-2.9	51,700	-0.01%
2022/06/14	2	120.00	6.1	122.77	123.50	-4.1	54,011	-0.01%
2022/06/13	35.5	122.30	5.5	120.73	120.50	30	58,139	0.05%
2022/06/10	5	125.10	21	124.88	126.00	-16	62,125	-0.03%
2022/06/09	11.2	126.46	2.6	126.92	126.50	8.6	64,603	0.01%
2022/06/08	9	130.00	13	129.31	130.00	-4	64,840	-0.01%
2022/06/07	1	127.50	3	127.17	127.00	-2	65,936	0.00%
2022/06/06	0.1	127.00	2.1	128.00	126.50	-2	68,012	0.00%
2022/06/02	0	0.00	4	126.25	126.50	-4	70,608	-0.01%
2022/06/01	5	126.30	7	126.64	126.00	-2	74,008	0.00%
2022/05/31	14.2	124.93	36.5	124.55	124.50	-22.3	78,382	-0.03%
2022/05/30	41	127.07	9	127.00	127.00	32	79,315	0.04%
2022/05/27	2	127.25	4.2	127.11	128.00	-2.2	79,731	0.00%
2022/05/26	4	127.50	6.5	126.83	125.50	-2.5	80,643	0.00%
2022/05/25	5	126.80	2.3	126.11	127.00	2.8	81,062	0.00%
2022/05/24	2	127.75	34.1	126.54	125.00	-32.1	81,523	-0.04%
2022/05/23	42.1	125.69	58	124.40	127.00	-15.9	81,311	-0.02%
2022/05/20	3.5	117.86	11	117.09	117.50	-7.5	80,820	-0.01%
2022/05/19	30.1	114.31	5.5	113.82	115.00	24.6	81,893	0.03%
2022/05/18	6.3	117.52	14	117.71	117.50	-7.8	82,686	-0.01%
2022/05/17	18	117.17	14	117.32	116.50	4	82,835	0.00%
2022/05/16	33.4	119.80	11	120.45	119.00	22.4	82,318	0.03%
2022/05/13	9	123.61	53	123.52	123.50	-44	81,633	-0.05%
2022/05/12	21.3	122.48	3	121.17	121.00	18.3	82,357	0.02%
2022/05/11	57.2	125.89	58.3	124.58	124.00	-1.1	82,420	0.00%
2022/05/10	4	126.25	5	125.70	127.50	-1	82,463	0.00%
2022/05/09	26.2	127.62	7	127.86	126.00	19.2	82,564	0.02%
2022/05/06	48	129.88	29	129.83	130.50	19	83,956	0.02%
2022/05/05	18	130.61	9	130.22	130.00	9	84,000	0.01%
2022/05/04	13	130.50	22.3	130.29	130.00	-9.3	83,662	-0.01%
2022/05/03	3	126.00	3.1	126.16	126.50	-0.1	83,182	0.00%
2022/04/29	3.4	126.00	24.6	125.17	126.00	-21.3	83,396	-0.03%
2022/04/28	5.1	120.99	4	121.38	120.50	1.1	83,043	0.00%
2022/04/27	23.9	119.61	4.3	119.42	121.00	19.6	83,084	0.02%
2022/04/26	4.1	121.75	4	122.13	121.00	0.1	83,162	0.00%
2022/04/25	8.4	122.12	5	121.50	121.50	3.4	83,168	0.00%
2022/04/22	7.1	125.59	23.1	125.92	126.50	-16	82,614	-0.02%
2022/04/21	10	125.90	4	125.75	125.00	6	82,619	0.01%
2022/04/20	12	124.50	14	123.68	123.50	-2	82,611	0.00%
2022/04/19	2	123.25	4	123.75	123.00	-2	82,899	0.00%
2022/04/18	10	121.20	3	121.33	121.00	7	83,044	0.01%
2022/04/15	4	123.13	5	122.80	124.00	-1	83,260	0.00%
2022/04/14	5.1	123.20	4	122.63	122.00	1.1	83,333	0.00%
2022/04/13	3	123.33	11	123.77	124.50	-8	83,224	-0.01%
2022/04/12	32	121.33	0	0.00	120.00	32	83,001	0.04%
2022/04/11	23.6	124.25	25	121.80	121.50	-1.4	82,677	0.00%
2022/04/08	1	124.00	11	123.45	124.00	-10	83,699	-0.01%
2022/04/07	15.1	120.30	3	119.67	119.00	12.1	84,236	0.01%
2022/04/06	5.9	123.66	1	123.50	123.50	4.9	83,973	0.01%
2022/04/01	4	124.63	14.1	125.79	126.50	-10.1	84,317	-0.01%
2022/03/31	3	124.00	3	124.67	124.50	0	83,818	0.00%
2022/03/30	6	124.42	3	124.17	124.00	3	83,671	0.00%
2022/03/29	9.1	124.23	37	124.39	123.50	-28	83,578	-0.03%
2022/03/28	10	120.55	67	120.05	122.50	-57	83,389	-0.07%
2022/03/25	69.5	123.25	42	124.77	122.00	27.5	83,417	0.03%
2022/03/24	17	128.50	5	128.00	128.00	12	82,453	0.01%
2022/03/23	5	130.40	5	130.90	130.50	0	82,569	0.00%
2022/03/22	11	130.73	0	0.00	129.50	11	82,630	0.01%
2022/03/21	4	129.88	34	130.60	131.50	-30	83,027	-0.04%
2022/03/18	33.2	130.64	6	130.25	130.00	27.2	83,743	0.03%
2022/03/17	53	132.40	46.1	131.40	133.00	6.9	83,304	0.01%
2022/03/16	152	132.03	72	127.92	127.00	80	81,632	0.10%	大買/
2022/03/15	79.3	133.49	136.1	132.77	130.00	-56.8	77,870	-0.07%	大賣/
2022/03/14	27	131.93	56	130.35	132.50	-29	75,063	-0.04%
2022/03/11	20.2	125.05	25	125.04	125.50	-4.8	74,144	-0.01%
2022/03/10	16.3	125.63	16	127.03	124.00	0.3	74,720	0.00%
2022/03/09	24.2	122.27	36	124.08	125.50	-11.9	74,426	-0.02%
2022/03/08	72.6	120.55	60.6	118.90	118.00	12.1	75,309	0.02%
2022/03/07	55.1	130.21	31	129.56	125.50	24.1	73,027	0.03%
2022/03/04	44.2	130.09	142.1	130.01	133.00	-97.9	70,755	-0.14%	大賣/
2022/03/03	87.2	124.77	94	123.92	125.00	-6.8	67,329	-0.01%
2022/03/02	64.2	120.80	18	120.50	120.50	46.2	67,365	0.07%
2022/03/01	10.2	118.48	19	119.97	120.50	-8.8	67,492	-0.01%
2022/02/25	19	115.79	35.2	115.73	115.50	-16.2	66,518	-0.02%
2022/02/24	17.1	113.17	9	114.28	112.50	8.1	66,509	0.01%
2022/02/23	23	115.67	15	115.80	116.00	8	66,667	0.01%
2022/02/22	52	113.87	47	113.53	113.50	5	66,784	0.01%
2022/02/21	38.1	119.21	46.5	119.44	119.50	-8.4	66,056	-0.01%
2022/02/18	17.1	114.54	64	115.27	116.50	-47	65,633	-0.07%
2022/02/17	35	113.43	7	113.57	112.00	28	65,389	0.04%
2022/02/16	9.1	113.16	9	112.72	112.50	0.1	65,849	0.00%
2022/02/15	4	111.50	87	111.05	111.00	-83	67,216	-0.12%
2022/02/14	40.1	112.83	43.3	111.71	110.50	-3.2	69,698	0.00%
2022/02/11	12	113.71	11.2	112.88	112.00	0.9	70,922	0.00%
2022/02/10	25	113.36	20	112.25	114.00	5	73,391	0.01%
2022/02/09	115.2	114.30	36.3	112.45	112.00	78.9	75,972	0.10%	大買/
2022/02/08	25	111.80	46.5	113.10	112.50	-21.5	76,404	-0.03%
2022/02/07	6	104.33	10	104.85	108.00	-4	75,977	-0.01%
2022/01/26	7.2	98.70	9	98.22	98.60	-1.9	77,797	0.00%
2022/01/25	26.2	96.74	52	95.83	95.10	-25.8	78,903	-0.03%
2022/01/24	7	99.13	15	99.21	99.90	-8	79,863	-0.01%
2022/01/21	40.4	100.45	35	100.60	99.00	5.4	81,531	0.01%
2022/01/20	12.1	103.96	1	104.50	104.00	11.1	81,873	0.01%
2022/01/19	20.1	106.49	31	103.71	104.00	-10.9	82,182	-0.01%
2022/01/18	5	105.30	6	106.75	106.50	-1	82,578	0.00%
2022/01/17	43.2	105.37	42	105.37	105.50	1.2	84,025	0.00%
2022/01/14	17	105.88	18.5	106.86	107.50	-1.5	85,320	0.00%
2022/01/13	16.5	107.29	1	105.50	105.00	15.5	85,258	0.02%
2022/01/12	44.5	109.49	47	108.30	108.00	-2.6	85,586	0.00%
2022/01/11	5	113.00	12	112.58	112.00	-7	86,061	-0.01%
2022/01/10	87	111.43	72	112.42	111.50	15	88,288	0.02%
2022/01/07	34	113.38	30.1	114.00	113.50	3.9	88,943	0.00%
2022/01/06	9	114.44	5	115.00	114.50	4	90,871	0.00%
2022/01/05	2.1	116.01	1	117.00	115.00	1.1	92,607	0.00%
2022/01/04	20	114.78	24	115.04	115.50	-4	94,435	0.00%
2022/01/03	71.1	115.94	33	114.55	114.50	38.1	95,492	0.04%
2021/12/30	28	122.38	15	121.07	121.00	13	96,085	0.01%
2021/12/29	36	124.63	6	125.33	124.50	30	96,956	0.03%
2021/12/28	48	126.02	32	125.19	125.00	16	99,686	0.02%
2021/12/27	12	122.17	0	0.00	122.50	12	102,126	0.01%
2021/12/24	22	122.98	1	122.50	122.50	21	104,474	0.02%
2021/12/23	6	123.17	32	123.47	122.50	-26	104,848	-0.02%
2021/12/22	4.1	125.12	1.1	124.55	124.00	3	105,445	0.00%
2021/12/21	1.1	122.12	6	124.75	125.50	-5	106,154	0.00%
2021/12/20	18.1	123.72	5	122.80	122.00	13.1	106,601	0.01%
2021/12/17	3	123.33	35	125.43	123.50	-32	107,404	-0.03%
2021/12/16	10	123.00	56	122.91	122.00	-46	107,424	-0.04%
2021/12/15	29	122.07	20	121.15	122.50	9	107,772	0.01%
2021/12/14	96.2	123.22	12	121.38	120.00	84.2	108,598	0.08%
2021/12/13	5	127.30	61	128.02	127.50	-56	107,638	-0.05%
2021/12/10	62.1	125.55	31	125.10	124.00	31.1	107,904	0.03%
2021/12/09	29	128.36	11.1	128.18	128.50	18	108,286	0.02%
2021/12/08	20	127.13	47.9	128.06	127.00	-27.9	108,570	-0.03%
2021/12/07	38	127.36	58	127.21	126.50	-20	108,326	-0.02%
2021/12/06	108	126.19	31	126.68	125.50	77	107,348	0.07%	大買/
2021/12/03	13.1	123.52	96.1	122.63	121.00	-83	107,425	-0.08%
2021/12/02	85	119.44	98	119.60	122.00	-13	108,920	-0.01%
2021/12/01	64	115.29	57	114.47	115.00	7	108,146	0.01%
2021/11/30	26.1	113.92	22	113.73	115.50	4.1	109,446	0.00%
2021/11/29	17	109.91	25	110.08	110.00	-8	110,108	-0.01%
2021/11/26	51	112.43	30.3	112.97	108.50	20.7	111,251	0.02%
2021/11/25	41.1	114.32	40.4	114.30	114.50	0.7	111,468	0.00%
2021/11/24	23	111.07	2	110.75	111.00	21	111,235	0.02%
2021/11/23	7	111.57	15	111.90	111.00	-8	112,812	-0.01%
2021/11/22	19	109.58	21	111.52	110.50	-2	114,198	0.00%
2021/11/19	60	110.68	4.2	109.04	107.50	55.9	114,975	0.05%
2021/11/18	14.1	110.18	5	109.60	109.50	9.1	117,677	0.01%
2021/11/17	18.2	107.91	33	107.24	107.50	-14.8	121,270	-0.01%
2021/11/16	24	108.52	79	108.27	110.00	-55	123,103	-0.04%
2021/11/15	26.6	106.83	12	107.29	105.00	14.6	127,419	0.01%
2021/11/12	120.5	107.71	30	108.13	106.50	90.5	131,716	0.07%	大買/
2021/11/11	51.2	110.14	11.3	113.68	106.00	40	132,977	0.03%
2021/11/10	24	116.17	17	117.15	115.00	7	135,003	0.01%
2021/11/09	45.3	118.02	35	118.01	116.00	10.3	140,209	0.01%
2021/11/08	51	110.28	47.5	112.78	118.00	3.5	142,061	0.00%
2021/11/05	8.2	105.60	18	106.83	107.50	-9.8	139,337	-0.01%
2021/11/04	35.2	111.40	18	109.94	106.00	17.2	138,354	0.01%
2021/11/03	33	107.11	35	107.53	108.50	-2	136,510	0.00%
2021/11/02	28	101.85	44	101.02	101.50	-16	134,128	-0.01%
2021/11/01	20.2	99.30	46	98.66	98.00	-25.8	132,545	-0.02%
2021/10/29	25	94.39	33	95.10	96.50	-8	131,175	-0.01%
2021/10/28	14.1	91.39	39	92.18	90.60	-24.9	129,241	-0.02%
2021/10/27	12	89.60	12	89.40	89.30	0	128,450	0.00%
2021/10/26	47	89.80	38	90.55	90.40	9	128,539	0.01%
2021/10/25	15	87.40	51	89.04	89.50	-36	128,190	-0.03%
2021/10/22	57.1	87.02	18	86.84	85.10	39.1	134,285	0.03%
2021/10/21	18.1	89.41	28	90.04	89.30	-9.9	138,034	-0.01%
2021/10/20	28	89.06	80	90.10	88.30	-52	141,419	-0.04%
2021/10/19	65	89.64	30	89.46	88.00	35	147,572	0.02%
2021/10/18	72.4	86.45	52	86.98	89.00	20.4	153,817	0.01%
2021/10/15	40	92.51	24	92.40	92.30	16	158,915	0.01%
2021/10/14	22.1	92.07	51.1	91.84	92.40	-29	165,462	-0.02%
2021/10/13	28	90.13	19	90.93	88.50	9	169,792	0.01%
2021/10/12	48.3	89.63	27.1	91.21	87.40	21.2	178,274	0.01%
2021/10/08	30.4	97.12	14	97.43	96.80	16.4	182,954	0.01%
2021/10/07	16	98.43	19.1	98.36	98.50	-3.1	193,894	0.00%
2021/10/06	40.4	95.66	32	94.82	92.50	8.4	200,591	0.00%
2021/10/05	46	97.12	52	97.11	98.20	-6	207,184	0.00%
2021/10/04	30.4	100.24	26.3	99.86	97.20	4.1	213,430	0.00%
2021/10/01	35.2	111.42	19	112.53	108.00	16.2	221,206	0.01%
2021/09/30	12	118.21	4	117.63	119.50	8	228,637	0.00%
2021/09/29	29.1	117.92	21	117.69	116.50	8.1	234,860	0.00%
2021/09/28	11	120.05	34	119.96	119.00	-23	235,128	-0.01%
2021/09/27	41	126.15	3	125.67	124.50	38	235,404	0.02%
2021/09/24	17.1	126.73	38.2	125.65	126.50	-21.1	235,906	-0.01%
2021/09/23	31	121.68	5	122.09	121.50	26	235,844	0.01%
2021/09/22	46.1	119.99	6	120.50	119.50	40.1	236,684	0.02%
2021/09/17	43	122.00	12	121.75	123.00	31	237,068	0.01%
2021/09/16	6	120.08	1	119.00	118.00	5	236,470	0.00%
2021/09/15	5.1	117.71	25	116.64	121.50	-20	236,838	-0.01%
2021/09/14	17	120.85	19	118.63	117.50	-2	237,316	0.00%
2021/09/13	32.1	127.64	28	125.23	124.50	4.1	237,488	0.00%
2021/09/10	45	123.52	31.2	125.13	125.50	13.9	246,873	0.01%
2021/09/09	2	122.50	2	120.50	121.50	0	257,351	0.00%
2021/09/08	10	120.55	13	120.31	122.00	-3	263,381	0.00%
2021/09/07	18	120.94	37.1	119.89	120.50	-19.1	272,442	-0.01%
2021/09/06	25	117.72	20	117.03	113.00	5	276,298	0.00%
2021/09/03	20.2	122.36	21	120.71	120.50	-0.8	281,059	0.00%
2021/09/02	33	124.68	36	125.57	126.00	-3	284,216	0.00%
2021/09/01	49.1	127.64	23	129.46	125.00	26.1	287,620	0.01%
2021/08/31	21	133.21	12	134.46	133.50	9	289,436	0.00%
2021/08/30	9.1	136.58	3	139.17	136.00	6.1	296,177	0.00%
2021/08/27	11.1	136.92	21	137.50	137.00	-9.9	301,757	0.00%
2021/08/26	34.2	137.30	33	138.32	140.00	1.2	307,355	0.00%
2021/08/25	41	136.74	29	136.97	138.50	12	313,162	0.00%
2021/08/24	57	137.92	62	137.63	134.50	-5	317,742	0.00%
2021/08/23	22.3	139.16	63	140.25	139.50	-40.7	322,119	-0.01%
2021/08/20	46	129.30	47.1	128.81	130.50	-1.1	325,644	0.00%
2021/08/19	155.1	133.04	103	131.12	126.50	52.1	335,133	0.02%	大買/大賣/
2021/08/18	56	127.05	82.1	134.19	136.50	-26.1	341,307	-0.01%
2021/08/17	29.1	128.74	15	128.00	124.50	14.1	345,747	0.00%
2021/08/16	67.4	132.62	64	128.77	126.00	3.4	353,207	0.00%
2021/08/13	120	135.73	116.3	135.81	133.00	3.7	356,926	0.00%	大買/大賣/
2021/08/12	90.3	126.96	93	130.65	133.50	-2.7	361,288	0.00%
2021/08/11	0	0.00	1	122.00	125.00	-1	362,298	0.00%
2021/08/09	9	132.50	1	133.00	132.50	8	375,355	0.00%
2021/08/06	0	0.00	4	133.00	131.00	-4	385,819	0.00%
2021/08/05	0	0.00	1	127.50	125.50	-1	394,945	0.00%
2021/08/04	1	129.00	3	129.33	129.00	-2	400,626	0.00%
2021/08/03	0	0.00	4	126.25	126.00	-4	409,286	0.00%
2021/08/02	0	0.00	4	112.00	120.00	-4	416,150	0.00%
2021/07/30	1.1	123.67	4	132.25	117.00	-3	423,521	0.00%
2021/07/29	2.1	122.02	16.2	123.44	129.50	-14.2	430,617	0.00%
2021/07/28	103.3	117.83	96	118.78	118.00	7.3	438,242	0.00%	大買/
2021/07/27	84	125.23	75.2	128.34	122.50	8.8	443,452	0.00%
2021/07/26	46.2	141.11	188	138.36	136.00	-141.8	443,188	-0.03%	大賣/鉅額交易
2021/07/23	134.3	143.11	108.1	144.06	145.50	26.2	444,634	0.01%	大買/大賣/
2021/07/22	76.1	141.76	57.3	140.95	140.50	18.8	444,272	0.00%
2021/07/21	172.4	160.14	144	158.62	153.50	28.4	443,347	0.01%	大買/大賣/
2021/07/20	92.2	176.37	44.8	174.37	170.50	47.3	438,485	0.01%
2021/07/19	72.1	191.95	45.1	190.62	188.00	27	437,498	0.01%
2021/07/16	90.5	189.61	85	188.83	188.00	5.5	431,890	0.00%
2021/07/15	26.3	171.16	71	175.72	179.00	-44.7	421,928	-0.01%
2021/07/14	124	168.19	112.2	167.92	163.00	11.8	415,579	0.00%	大買/大賣/
2021/07/13	96.2	188.90	62.1	186.53	176.00	34.1	404,074	0.01%
2021/07/12	90.2	200.69	92	201.70	195.50	-1.8	395,926	0.00%
2021/07/09	120.9	206.94	47.6	206.59	195.50	73.3	387,845	0.02%	大買/
2021/07/08	70	210.68	93.2	210.82	216.50	-23.2	379,248	-0.01%
2021/07/07	76.2	216.17	57.2	216.86	210.00	18.9	368,918	0.01%
2021/07/06	27.3	207.08	72.6	209.99	216.50	-45.3	359,596	-0.01%
2021/07/05	12.3	188.75	19.7	193.19	197.00	-7.4	353,712	0.00%
2021/07/02	35.4	191.99	28.5	194.29	191.00	6.9	356,844	0.00%
2021/07/01	44.2	192.01	16.1	196.88	196.00	28	356,879	0.01%
2021/06/30	18.3	174.62	62.5	174.41	182.50	-44.2	356,519	-0.01%
2021/06/29	91.6	167.02	26	164.65	166.00	65.5	356,354	0.02%
2021/06/28	21.1	162.65	22	161.23	166.00	-1	356,036	0.00%
2021/06/25	10.1	151.29	73.4	151.18	151.00	-63.3	355,308	-0.02%
2021/06/24	16.5	143.92	32	146.41	149.00	-15.6	355,062	0.00%
2021/06/23	54.5	142.06	45	142.74	139.50	9.5	354,532	0.00%
2021/06/22	23.2	157.31	53.2	155.53	154.50	-30	353,074	-0.01%
2021/06/21	85.1	157.42	84.4	158.91	158.50	0.7	352,224	0.00%
2021/06/18	119	147.22	132	148.55	149.50	-13	343,265	0.00%	大買/大賣/
2021/06/17	82.6	131.79	87	133.52	140.50	-4.5	335,123	0.00%
2021/06/16	166.3	132.50	104	134.42	130.00	62.3	333,803	0.02%	大買/大賣/
2021/06/15	87	122.52	66	125.73	127.50	21	325,696	0.01%
2021/06/11	102	115.42	153.4	116.77	116.00	-51.4	322,158	-0.02%	大買/大賣/
2021/06/09	62	114.13	21	114.33	113.00	41	317,997	0.01%
2021/06/08	26.4	110.24	43.8	111.60	114.50	-17.4	317,367	-0.01%
2021/06/07	58.6	109.54	66	110.78	107.00	-7.5	316,138	0.00%
2021/06/04	47.2	115.69	64	117.26	115.50	-16.8	310,473	-0.01%
2021/06/03	105.3	113.93	124	114.39	112.50	-18.7	305,815	-0.01%	大買/大賣/
2021/06/02	83.1	114.44	34	115.28	111.00	49.1	300,491	0.02%
2021/06/01	36	107.33	44	108.58	112.50	-8	294,111	0.00%
2021/05/31	79	107.59	77.1	108.39	102.50	1.9	289,013	0.00%
2021/05/28	88.1	107.91	62.6	108.53	108.00	25.5	284,171	0.01%
2021/05/27	59	102.03	72	102.21	103.00	-13	282,340	0.00%
2021/05/26	100	94.33	126	95.02	98.80	-26	273,176	-0.01%	大賣/
2021/05/25	126.2	89.73	104.8	89.89	91.00	21.4	264,602	0.01%	大買/大賣/
2021/05/24	136.2	95.79	77	95.49	93.10	59.2	258,762	0.02%	大買/
2021/05/21	37.3	88.39	74.1	89.32	91.80	-36.8	254,732	-0.01%
2021/05/20	83.4	83.53	91	84.61	83.50	-7.7	249,501	0.00%
2021/05/19	17.3	78.43	28.7	79.36	80.50	-11.4	240,679	0.00%
2021/05/18	8.5	70.79	51.3	71.66	73.20	-42.8	240,357	-0.02%
2021/05/17	108.5	69.28	163	68.62	66.60	-54.5	239,398	-0.02%	大買/大賣/
2021/05/14	109.3	74.54	138	77.95	74.00	-28.7	231,834	-0.01%	大買/大賣/
2021/05/13	174	81.53	294.1	81.02	79.20	-120.1	223,617	-0.05%	大買/大賣/鉅額交易
2021/05/12	38	92.23	28	90.74	87.90	10	219,837	0.00%
2021/05/11	142	98.15	109.9	95.70	97.60	32.2	217,333	0.01%	大買/大賣/
2021/05/10	68	97.37	77	98.41	100.50	-9	211,021	0.00%
2021/05/07	39	87.19	44	88.43	91.50	-5	205,669	0.00%
2021/05/06	128	87.03	89	86.96	84.30	39	199,980	0.02%	大買/
2021/05/05	249.2	83.79	276	81.04	87.00	-26.8	194,188	-0.01%	大買/大賣/
2021/05/04	124	84.71	96	83.04	80.00	28	188,143	0.01%	大買/
2021/05/03	268.1	86.82	68	86.74	87.70	200.1	178,164	0.11%	大買/鉅額交易
2021/04/29	96.1	74.93	56	75.51	79.80	40.1	176,200	0.02%
2021/04/28	68	74.68	53	74.66	75.00	15	175,065	0.01%
2021/04/27	52	70.81	78	71.24	72.00	-26	173,347	-0.01%
2021/04/26	35.1	65.27	56	65.94	66.40	-20.9	173,132	-0.01%
2021/04/23	210.2	59.03	55.2	57.98	60.40	155	171,013	0.09%	大買/鉅額交易
2021/04/22	0	0.00	6	64.67	59.60	-6	164,496	0.00%
2021/04/21	10	62.30	34.7	62.64	62.70	-24.7	164,016	-0.02%
2021/04/20	3	54.60	5.5	55.47	57.00	-2.5	164,103	0.00%
2021/04/19	1	55.00	10	55.00	55.00	-9	164,405	-0.01%
2021/04/16	10	47.15	19.7	49.44	50.60	-9.7	164,100	-0.01%
2021/04/15	0	0.00	25	47.37	46.70	-25	164,510	-0.02%
2021/04/14	0	0.00	4	42.70	45.50	-4	164,583	0.00%
2021/04/13	0	0.00	6	47.20	44.80	-6	164,633	0.00%
2021/04/12	1	45.50	8	45.25	46.10	-7	164,629	0.00%
2021/04/09	10	41.60	33	42.38	42.75	-23	165,508	-0.01%
2021/04/08	85.3	46.35	28	46.43	46.20	57.3	166,041	0.03%
2021/04/07	16	45.59	4	45.24	46.35	12	163,315	0.01%
2021/04/06	19.8	42.19	19	41.31	44.15	0.8	167,064	0.00%
2021/04/01	27	39.50	36	39.30	40.15	-9	166,929	-0.01%
2021/03/31	36	37.56	49	37.30	37.70	-13	168,610	-0.01%
2021/03/30	25.2	35.09	10	34.87	35.40	15.2	170,852	0.01%
2021/03/29	28	34.85	27	35.19	35.25	1	173,799	0.00%
2021/03/26	32	32.86	12	34.18	34.00	20	177,613	0.01%
2021/03/25	4	32.70	5	32.57	32.50	-1	180,526	0.00%
2021/03/24	26	33.32	38	33.44	33.80	-12	183,190	-0.01%
2021/03/23	32	34.02	16	34.35	33.50	16	183,605	0.01%
2021/03/22	5.2	35.53	47	35.42	35.85	-41.9	183,839	-0.02%
2021/03/19	28.2	32.14	38.3	32.72	32.60	-10.1	183,461	-0.01%
2021/03/18	12	31.63	205	31.51	31.90	-193	179,519	-0.11%	大賣/鉅額交易
2021/03/17	29	30.63	39.3	31.08	31.30	-10.3	178,101	-0.01%
2021/03/16	38.1	30.39	65	30.31	30.05	-26.9	175,723	-0.02%
2021/03/15	28	30.07	47.5	30.38	31.30	-19.5	173,929	-0.01%
2021/03/12	58.2	29.63	173	29.39	29.15	-114.9	171,598	-0.07%	大賣/鉅額交易
2021/03/11	5	28.49	63	28.90	28.10	-58	167,339	-0.03%
2021/03/10	48	27.83	41	28.08	28.00	7	164,597	0.00%
2021/03/09	10	27.04	29	27.16	27.60	-19	162,088	-0.01%
2021/03/08	78	27.07	80	27.04	26.80	-2	160,756	0.00%
2021/03/05	56	26.42	129	26.51	26.05	-73	159,337	-0.05%	大賣/
2021/03/04	28	26.96	27	26.89	26.60	1	158,383	0.00%
2021/03/03	102	27.09	93	27.11	27.60	9	157,418	0.01%	大買/
2021/03/02	71	28.31	57	29.03	27.10	14	155,628	0.01%
2021/02/26	191	28.53	101	28.39	29.00	90	151,002	0.06%	大買/大賣/
2021/02/25	101	28.74	140	28.60	28.50	-39	148,592	-0.03%	大買/大賣/
2021/02/24	64.1	28.75	76	28.84	27.90	-11.9	146,173	-0.01%
2021/02/23	112.2	28.85	50	28.91	28.25	62.2	142,744	0.04%	大買/
2021/02/22	28	27.62	22	27.97	28.15	6	136,924	0.00%
2021/02/19	13	25.09	21	25.11	25.60	-8	134,800	-0.01%
2021/02/18	99	24.91	46	25.22	25.55	53	132,533	0.04%
2021/02/17	20	22.42	32	22.86	23.65	-12	127,312	-0.01%
2021/02/05	21	21.82	14	21.63	21.50	7	124,684	0.01%
2021/02/04	11	21.69	42	21.82	21.95	-31	124,262	-0.02%
2021/02/03	114	21.82	299	21.39	21.60	-185	123,587	-0.15%	大買/大賣/鉅額交易
2021/02/02	30.7	20.07	60	20.37	20.95	-29.3	119,774	-0.02%
2021/02/01	75.1	19.29	7	18.88	19.05	68.1	118,145	0.06%
2021/01/29	119	20.49	74	20.19	19.75	45	116,569	0.04%	大買/
2021/01/28	40	20.92	21	21.04	20.70	19	115,488	0.02%
2021/01/27	142	21.39	12	20.98	20.80	130	114,260	0.11%	大買/鉅額交易
2021/01/26	91	22.38	65.4	22.09	21.60	25.6	112,583	0.02%
2021/01/25	33	23.39	212	23.32	23.00	-179	110,642	-0.16%	大賣/鉅額交易
2021/01/22	128.4	21.64	191	21.39	22.60	-62.6	108,188	-0.06%	大買/大賣/
2021/01/21	313	21.01	32	21.63	20.85	281	105,576	0.27%	大買/鉅額交易
2021/01/20	83	21.08	266	20.73	20.20	-183	101,734	-0.18%	大賣/鉅額交易
2021/01/19	115	23.14	59	22.44	21.85	56	97,764	0.06%	大買/
2021/01/18	2	23.35	1	23.10	23.80	1	93,141	0.00%
2021/01/13	0	0.00	0.5	23.95	24.00	-0.5	91,662	0.00%
2021/01/12	34	25.79	6	25.70	25.70	28	90,925	0.03%
2021/01/11	7	28.05	0	0.00	28.55	7	90,036	0.01%
2021/01/08	0	0.00	49	26.03	27.30	-49	89,573	-0.05%
2021/01/07	0	0.00	2	25.95	25.95	-2	88,545	0.00%
2021/01/06	10	30.50	58	30.70	28.80	-48	87,849	-0.05%
2021/01/05	0.5	30.75	5	31.64	32.00	-4.5	87,095	-0.01%
2021/01/04	43	31.28	52.6	31.96	32.15	-9.6	86,404	-0.01%
2020/12/31	59	28.43	2.1	27.78	29.25	56.9	84,864	0.07%
2020/12/30	56	26.77	26	26.63	27.50	30	83,413	0.04%
2020/12/29	121.5	27.56	83	27.47	27.90	38.5	81,779	0.05%	大買/
2020/12/28	7	24.57	16	25.24	25.40	-9	76,844	-0.01%
2020/12/25	18	22.94	65	22.93	23.10	-47	75,571	-0.06%
2020/12/24	29	20.72	139	20.50	21.00	-110	72,724	-0.15%	大賣/鉅額交易
2020/12/23	239	19.38	151	18.91	20.40	88	69,285	0.13%	大買/大賣/
2020/12/22	105	19.41	56.2	19.29	18.55	48.8	65,900	0.07%	大買/
2020/12/21	39	17.97	85	18.62	18.95	-46	61,267	-0.08%
2020/12/18	38	16.60	58	16.74	17.25	-20	57,813	-0.03%
2020/12/17	38	15.64	3	15.55	15.70	35	54,615	0.06%
2020/12/16	91	15.46	4	15.66	15.85	87	53,429	0.16%
2020/12/15	34.1	15.67	160	15.70	15.55	-125.9	51,443	-0.24%	大賣/鉅額交易
2020/12/14	4	14.29	11	14.70	15.05	-7	47,680	-0.01%
2020/12/11	56	14.27	51	13.88	13.70	5	45,914	0.01%
2020/12/10	58	14.35	59	14.41	14.35	-1	44,395	0.00%
2020/12/09	67	14.17	39	14.39	14.40	28	43,318	0.06%
2020/12/08	51	13.96	60.9	13.89	14.05	-9.9	41,790	-0.02%
2020/12/07	1	12.70	33	12.78	12.85	-32	39,863	-0.08%
2020/12/04	28	12.75	11	12.75	12.85	17	39,614	0.04%
2020/12/03	58	12.98	1	13.10	12.75	57	39,836	0.14%
2020/12/02	1	12.70	18	13.01	12.90	-17	39,983	-0.04%
2020/12/01	10	12.89	0	0.00	13.05	10	39,773	0.03%
2020/11/30	6	13.43	4	13.60	13.25	2	39,186	0.01%
2020/11/27	18	13.57	2	13.70	13.60	16	38,799	0.04%
2020/11/26	25	13.70	6.5	13.83	13.55	18.5	39,024	0.05%
2020/11/25	6	13.57	8	13.62	13.60	-2	37,940	-0.01%
2020/11/24	12	13.17	32	13.02	13.05	-20	36,503	-0.05%
2020/11/23	16	12.94	12	12.99	13.00	4	36,077	0.01%
2020/11/20	17	12.68	6	12.74	12.80	11	36,061	0.03%
2020/11/19	7	12.84	1	12.75	12.75	6	35,891	0.02%
2020/11/18	3	13.00	29	12.60	13.00	-26	35,285	-0.07%
2020/11/17	23	12.29	9	12.46	12.50	14	34,088	0.04%
2020/11/16	22	12.61	1	12.55	12.50	21	33,507	0.06%
2020/11/13	9	12.49	12	12.48	12.50	-3	32,987	-0.01%
2020/11/12	48	12.73	21	12.32	12.35	27	32,192	0.08%
2020/11/11	74	12.85	66	12.72	13.55	8	31,069	0.03%
2020/11/10	88	13.91	49.1	13.70	13.60	38.9	29,680	0.13%
2020/11/09	31	13.50	3	14.05	14.10	28	27,977	0.10%
2020/11/06	1	12.95	50	12.80	12.90	-49	26,436	-0.19%
2020/11/05	2.2	12.36	24	12.18	12.25	-21.8	25,773	-0.08%
2020/11/04	30	12.48	7	12.14	12.50	23	25,082	0.09%
2020/11/03	20	11.70	13	11.77	11.75	7	24,036	0.03%
2020/11/02	52	11.62	121	11.70	11.60	-69	23,624	-0.29%	大賣/
2020/10/30	2	11.95	3	11.35	11.50	-1	23,097	0.00%
2020/10/29	8	11.40	51	11.05	11.60	-43	22,271	-0.19%
2020/10/28	2	11.60	0	0.00	11.45	2	21,599	0.01%
2020/10/27	6	11.75	0	0.00	12.00	6	20,898	0.03%
2020/10/26	50	12.10	0	0.00	12.10	50	19,703	0.25%
2020/10/20	10	10.35	12	10.65	10.60	-2	17,162	-0.01%
2020/10/16	0	0.00	2	10.65	10.40	-2	16,824	-0.01%
2020/10/15	0	0.00	4	10.50	10.40	-4	16,513	-0.02%
2020/10/14	0	0.00	32	10.15	10.20	-32	16,227	-0.20%
2020/10/13	9	10.26	0	0.00	10.25	9	16,135	0.06%
2020/10/08	18	10.00	6	10.00	10.05	12	15,745	0.08%
2020/10/07	20	10.33	0	0.00	10.20	20	15,616	0.13%
2020/10/06	0	0.00	10	10.05	10.15	-10	15,419	-0.06%
2020/10/05	50	9.99	0	0.00	10.15	50	15,248	0.33%
2020/09/29	0	0.00	1	9.60	9.61	-1	14,902	-0.01%
2020/09/28	10	9.72	24	9.50	9.45	-14	14,780	-0.09%
2020/09/25	10	9.52	2	9.40	9.75	8	14,620	0.05%
2020/09/24	0	0.00	3	9.18	9.01	-3	14,303	-0.02%
2020/09/23	3	9.48	25	9.52	9.44	-22	14,123	-0.16%
2020/09/21	10	9.85	28	9.90	9.88	-18	13,649	-0.13%
2020/09/18	1	9.88	0	0.00	9.88	1	13,530	0.01%
2020/09/17	7	9.99	0	0.00	9.91	7	13,429	0.05%
2020/09/16	122.2	9.80	0	0.00	9.81	122.2	13,283	0.92%	大買/鉅額交易
2020/09/15	0	0.00	10	10.15	10.20	-10	12,987	-0.08%
2020/09/14	62	10.00	30	10.10	10.10	32	12,854	0.25%
2020/09/11	16	10.76	10	10.80	10.20	6	12,460	0.05%
2020/09/09	3	11.08	10	10.90	11.30	-7	11,470	-0.06%
2020/09/08	2	11.50	17	11.62	11.25	-15	11,174	-0.13%
2020/09/07	39	11.93	26	11.88	11.95	13	10,524	0.12%
2020/09/04	0	0.00	82	10.99	11.50	-82	9,850	-0.83%
2020/09/03	70	10.98	3	11.17	11.05	67	9,363	0.72%
2020/09/02	19	11.00	3	10.83	11.00	16	8,900	0.18%
2020/09/01	16	10.49	0	0.00	10.60	16	8,377	0.19%
2020/08/31	50	9.77	59	10.10	10.10	-9	7,563	-0.12%
2020/08/28	0	0.00	10	9.26	9.21	-10	7,152	-0.14%
2020/08/27	13	9.43	16	9.51	9.36	-3	6,942	-0.04%
2020/08/26	35	9.40	109	9.61	9.61	-74	6,374	-1.16%	大賣/
2020/08/25	1	8.51	20.7	8.48	8.74	-19.7	5,435	-0.36%
2020/08/21	10	7.89	10	7.98	7.84	0	4,964	0.00%
2020/08/20	0	0.00	117	7.81	7.67	-117	4,796	-2.44%	大賣/鉅額交易
2020/08/19	59	8.46	1	8.57	8.24	58	4,517	1.28%
2020/08/18	0	0.00	49	8.48	8.43	-49	4,353	-1.13%
2020/08/17	1	8.68	25	8.65	8.62	-24	4,208	-0.57%
2020/08/14	190	8.43	109	8.31	8.59	81	3,969	2.04%	大買/大賣/
2020/08/13	10	7.82	25	7.86	7.89	-15	3,491	-0.43%
2020/08/12	10	7.44	0	0.00	7.69	10	3,270	0.31%
2020/08/11	5	7.73	59.1	7.53	7.81	-54.1	2,909	-1.86%
2020/08/10	2	7.10	10	6.77	7.10	-8	2,437	-0.33%
2020/08/07	45	6.40	0	0.00	6.46	45	2,182	2.06%
2020/08/05	2	6.26	0	0.00	6.25	2	2,134	0.09%
2020/08/04	6	6.32	0	0.00	6.25	6	2,154	0.28%
2020/07/21	0	0.00	0.4	6.30	6.34	-0.4	2,904	-0.01%
2020/07/10	10	6.42	0	0.00	6.40	10	3,122	0.32%
2020/07/09	0	0.00	2	6.61	6.57	-2	3,114	-0.06%
2020/07/08	0	0.00	11	6.60	6.65	-11	3,117	-0.35%
2020/06/22	2	6.59	0	0.00	6.59	2	3,167	0.06%
2020/06/17	4	6.59	0	0.00	6.55	4	3,192	0.13%
2020/06/16	0	0.00	5	6.60	6.59	-5	3,225	-0.16%
2020/06/11	15	6.75	0	0.00	6.54	15	3,348	0.45%
2020/06/10	17	6.82	0	0.00	6.84	17	3,357	0.51%
2020/06/08	0	0.00	1	6.84	6.85	-1	3,438	-0.03%
2020/06/05	10	6.83	0	0.00	6.85	10	3,400	0.29%
2020/05/21	13	6.82	9	6.77	6.83	4	3,236	0.12%
2020/05/07	3	6.40	0	0.00	6.38	3	3,107	0.10%
2020/04/29	0.4	6.76	0	0.00	6.79	0.4	2,847	0.02%
2020/04/24	0.1	5.39	0	0.00	5.43	0.1	2,459	0.00%
2020/04/21	20	5.47	0	0.00	5.40	20	2,429	0.82%
2020/03/16	3	5.27	0	0.00	5.20	3	1,616	0.19%
2020/03/09	3	6.62	0	0.00	6.58	3	1,399	0.21%
2020/03/06	0	0.00	1	6.81	6.81	-1	1,388	-0.07%
2020/03/02	0	0.00	1	6.75	6.77	-1	1,476	-0.07%
2020/02/19	0	0.00	3	7.17	7.21	-3	1,463	-0.20%
2020/02/18	0	0.00	13	6.93	6.99	-13	1,442	-0.90%
2020/02/06	4	6.68	0	0.00	6.68	4	1,384	0.29%
2020/01/30	2	6.83	0	0.00	6.67	2	1,298	0.15%
2020/01/09	5	7.23	0	0.00	7.22	5	1,219	0.41%
2019/12/25	4	7.23	0	0.00	7.24	4	1,294	0.31%
2019/12/24	0	0.00	2.3	7.24	7.23	-2.3	1,313	-0.18%
2019/12/02	0	0.00	4	7.46	7.52	-4	1,310	-0.31%
2019/11/29	0	0.00	5	7.29	7.29	-5	1,256	-0.40%
2019/11/18	5	7.08	0	0.00	7.07	5	1,194	0.42%
2019/11/15	4	7.24	0	0.00	7.22	4	1,151	0.35%
2019/11/14	8	7.36	0	0.00	7.33	8	1,134	0.71%
2019/11/13	5	7.45	0	0.00	7.45	5	1,120	0.45%
2019/11/08	3	7.55	0	0.00	7.54	3	1,223	0.25%
2019/11/04	3	7.60	0	0.00	7.59	3	1,248	0.24%
2019/10/14	0	0.00	0.3	7.55	7.60	-0.3	2,088	-0.01%
2019/10/09	4	7.53	0	0.00	7.48	4	2,077	0.19%
2019/10/08	3	7.58	0	0.00	7.55	3	2,078	0.14%
2019/10/07	4	7.65	0	0.00	7.65	4	2,127	0.19%
2019/10/03	3	7.70	0	0.00	7.65	3	2,144	0.14%
2019/09/27	3	7.83	0	0.00	7.80	3	2,346	0.13%
2019/09/24	2	7.92	0	0.00	7.90	2	2,362	0.08%
2019/09/17	9	7.93	0	0.00	7.88	9	2,358	0.38%
2019/09/16	3	8.00	0	0.00	7.97	3	2,353	0.13%
2019/09/11	3	7.97	0	0.00	7.96	3	2,389	0.13%
2019/09/10	2	8.01	0	0.00	8.01	2	2,398	0.08%
2019/09/09	10	8.01	0	0.00	8.01	10	2,410	0.41%
2019/08/26	3	7.89	0	0.00	7.88	3	2,448	0.12%
2019/08/21	2	7.90	0	0.00	8.00	2	2,453	0.08%
2019/08/19	6	8.06	0	0.00	8.04	6	2,408	0.25%
2019/08/14	10	8.11	0	0.00	8.05	10	2,376	0.42%
2019/08/13	8	8.24	0	0.00	8.17	8	2,333	0.34%
2019/08/08	0	0.00	4	8.42	8.45	-4	2,410	-0.17%
2019/08/02	6	8.55	0	0.00	8.48	6	2,406	0.25%
2019/07/31	5	8.74	0	0.00	8.73	5	2,384	0.21%
2019/07/24	0	0.00	1	8.84	8.90	-1	2,326	-0.04%
2019/07/23	0	0.00	5	9.20	8.98	-5	2,286	-0.22%
2019/07/16	0	0.00	10	8.86	8.89	-10	1,783	-0.56%
2019/07/15	0	0.00	3	8.71	8.68	-3	1,710	-0.18%
2019/07/11	0	0.00	13	8.75	8.72	-13	1,722	-0.75%
2019/07/08	0	0.00	5	8.50	8.45	-5	1,714	-0.29%
2019/07/05	0	0.00	14	8.61	8.51	-14	1,706	-0.82%
2019/07/04	0	0.00	6	8.36	8.54	-6	1,629	-0.37%
2019/06/26	3	8.09	0	0.00	8.15	3	1,546	0.19%
2019/06/17	0	0.00	2	8.09	8.08	-2	1,586	-0.13%
2019/06/11	2	7.98	0	0.00	8.00	2	1,605	0.12%
2019/06/05	3	8.01	0	0.00	8.00	3	1,617	0.19%
2019/06/03	3	8.01	0	0.00	8.03	3	1,623	0.18%
2019/05/31	1	8.09	0	0.00	8.13	1	1,629	0.06%
2019/05/27	2	8.02	0	0.00	8.01	2	1,755	0.11%
2019/05/24	3	8.07	0	0.00	8.04	3	1,814	0.17%
2019/05/23	5	8.10	0	0.00	8.06	5	1,881	0.27%
2019/05/20	2	7.95	1	7.95	7.97	1	1,872	0.05%
2019/05/17	9	8.06	0	0.00	7.96	9	1,875	0.48%
2019/05/16	8	8.19	0	0.00	8.12	8	1,806	0.44%
2019/05/13	3	8.41	0	0.00	8.40	3	1,749	0.17%
2019/05/10	3	8.52	0	0.00	8.48	3	1,754	0.17%
2019/05/08	2	8.62	0	0.00	8.64	2	1,758	0.11%
2019/05/07	2	8.72	0	0.00	8.70	2	1,759	0.11%
2019/05/06	3	8.74	0	0.00	8.74	3	1,741	0.17%
2019/04/22	0	0.00	5	9.00	8.93	-5	1,732	-0.29%
2019/04/18	0	0.00	3	8.89	8.81	-3	1,685	-0.18%
2019/04/15	0	0.00	5	8.85	8.83	-5	1,638	-0.31%
2019/04/08	3	8.66	0	0.00	8.70	3	1,657	0.18%
2019/04/02	4	8.61	0	0.00	8.61	4	1,663	0.24%
2019/04/01	2	8.65	0	0.00	8.60	2	1,651	0.12%
2019/03/27	3	8.58	0	0.00	8.58	3	1,704	0.18%
2019/03/25	4	8.75	0	0.00	8.66	4	1,799	0.22%
2019/03/18	2	8.77	0	0.00	8.82	2	1,990	0.10%
2019/02/19	0	0.00	1	8.90	8.86	-1	2,267	-0.04%
2019/02/15	3	8.85	0	0.00	8.82	3	2,290	0.13%
2019/01/30	0	0.00	8	8.92	8.94	-8	2,387	-0.34%
2019/01/21	1	8.83	0	0.00	8.88	1	2,596	0.04%
2019/01/17	2	8.77	0	0.00	8.75	2	2,644	0.08%
2019/01/14	1	8.80	0	0.00	8.68	1	2,796	0.04%
2018/12/25	1	8.74	0	0.00	8.72	1	3,179	0.03%
2018/12/22	2	9.00	0	0.00	8.99	2	3,154	0.06%
2018/12/21	80	9.00	0	0.00	9.11	80	3,167	2.53%
2018/12/18	3	9.18	0	0.00	9.21	3	3,158	0.09%
2018/12/12	2	8.92	0	0.00	8.93	2	2,917	0.07%
2018/12/06	0	0.00	5	9.06	8.82	-5	2,845	-0.18%
2018/11/28	2	9.10	0	0.00	9.19	2	2,597	0.08%
2018/11/19	0	0.00	0.6	8.40	8.45	-0.6	2,378	-0.03%
2018/11/15	2	8.27	0	0.00	8.27	2	2,407	0.08%
2018/11/13	2	8.19	0	0.00	8.27	2	2,442	0.08%
2018/10/29	1	8.14	0	0.00	8.09	1	2,535	0.04%
2018/10/25	100	8.41	0	0.00	8.38	100	2,524	3.96%
2018/10/22	0	0.00	104	8.73	8.90	-104	2,451	-4.24%	大賣/鉅額交易
2018/10/18	0	0.00	31	8.32	8.37	-31	2,252	-1.38%
2018/10/12	2	7.31	0	0.00	7.43	2	2,212	0.09%
2018/10/11	4	7.66	3	7.80	7.58	1	2,146	0.05%
2018/10/08	2	8.42	0	0.00	8.41	2	2,071	0.10%
2018/10/05	2	8.47	3	8.46	8.45	-1	2,080	-0.05%
2018/10/03	2	8.59	0	0.00	8.59	2	2,073	0.10%
2018/10/02	7	8.66	0	0.00	8.62	7	2,084	0.34%
2018/10/01	2	8.72	0	0.00	8.71	2	2,120	0.09%
2018/09/27	2	8.68	8	8.80	8.82	-6	2,140	-0.28%
2018/09/26	0	0.00	10	8.64	8.65	-10	2,083	-0.48%
2018/09/25	2	8.66	5	8.66	8.65	-3	2,112	-0.14%
2018/09/20	2	8.71	0	0.00	8.69	2	2,160	0.09%
2018/09/17	2	8.72	0	0.00	8.75	2	2,391	0.08%
2018/09/14	2	8.62	6	8.77	8.82	-4	2,426	-0.16%
2018/09/13	2	8.56	0	0.00	8.59	2	2,445	0.08%
2018/09/12	2	8.58	0	0.00	8.55	2	2,468	0.08%
2018/09/10	2	8.48	0	0.00	8.45	2	2,504	0.08%
2018/09/07	1	8.63	0	0.00	8.60	1	2,537	0.04%
2018/08/23	0	0.00	5	8.96	8.96	-5	3,417	-0.15%
2018/08/21	2	8.68	0	0.00	8.69	2	3,508	0.06%
2018/08/20	0	0.00	5	8.57	8.57	-5	3,630	-0.14%
2018/08/16	5	8.38	0	0.00	8.41	5	3,620	0.14%
2018/08/14	2	8.56	0	0.00	8.63	2	3,676	0.05%
2018/08/13	2	8.64	0	0.00	8.62	2	3,732	0.05%
2018/07/30	1	9.11	0	0.00	9.14	1	4,315	0.02%
2018/07/13	0	0.00	5	9.01	8.97	-5	4,552	-0.11%
2018/07/11	1	8.97	0	0.00	8.97	1	4,554	0.02%
2018/07/02	1	9.10	6	9.12	9.10	-5	4,596	-0.11%
2018/06/29	0	0.00	4	9.08	9.00	-4	4,592	-0.09%
2018/06/28	3	8.84	0	0.00	8.80	3	4,563	0.07%
2018/06/27	6	9.06	0	0.00	8.98	6	4,560	0.13%
2018/06/26	2	9.18	0	0.00	9.22	2	4,471	0.04%
2018/06/25	4	9.35	0	0.00	9.33	4	4,410	0.09%
2018/06/06	3	9.43	0	0.00	9.45	3	4,193	0.07%
2018/05/28	0	0.00	11	9.59	9.75	-11	4,399	-0.25%
2018/05/22	20	9.37	4	9.39	9.42	16	4,581	0.35%
2018/05/17	4	9.40	0	0.00	9.29	4	4,805	0.08%
2018/05/16	2	9.55	0	0.00	9.50	2	4,906	0.04%
2018/05/14	3	9.50	0	0.00	9.61	3	5,161	0.06%
2018/05/11	100	10.30	0	0.00	10.30	100	4,930	2.03%
2018/05/10	0	0.00	0.1	10.30	10.35	-0.1	4,924	0.00%
2018/05/07	120	10.44	124	10.63	10.40	-4	4,948	-0.08%	大買/大賣/
2018/05/03	0	0.00	4	10.40	10.40	-4	4,871	-0.08%
2018/04/30	0	0.00	3	10.35	10.30	-3	5,019	-0.06%
2018/04/27	3	10.05	0	0.00	10.05	3	4,992	0.06%
2018/04/24	5	10.21	0	0.00	10.10	5	5,118	0.10%
2018/04/23	1	10.35	0	0.00	10.20	1	5,179	0.02%
2018/04/18	3	10.40	0	0.00	10.35	3	5,258	0.06%
2018/04/17	1	10.40	10	10.40	10.35	-9	5,361	-0.17%
2018/04/13	0	0.00	100	10.60	10.60	-100	5,521	-1.81%
2018/04/12	2	10.35	0	0.00	10.35	2	5,621	0.04%
2018/04/02	80	10.45	0	0.00	10.40	80	7,301	1.10%
2018/03/31	0	0.00	80	10.60	10.55	-80	7,542	-1.06%
2018/03/28	80	10.45	0	0.00	10.40	80	7,594	1.05%
2018/03/22	21	10.85	0	0.00	10.70	21	7,646	0.27%
2018/03/07	2	10.70	0	0.00	10.60	2	8,167	0.02%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/02	10	11.10	0	0.00	11.05	10	8,747	0.11%
2018/03/01	0	0.00	8	11.00	11.30	-8	8,897	-0.09%
2018/02/07	0	0.00	1	10.90	10.55	-1	8,001	-0.01%
2018/02/06	4	10.75	0.2	10.60	10.60	3.8	7,923	0.05%
2018/02/02	2	11.55	0	0.00	11.55	2	7,902	0.03%
2018/02/01	0	0.00	3	11.65	11.65	-3	7,973	-0.04%
2018/01/31	1	11.50	0	0.00	11.60	1	7,987	0.01%
2018/01/29	1	11.65	0	0.00	11.70	1	8,041	0.01%
2018/01/23	1	11.60	0	0.00	11.60	1	8,132	0.01%
2018/01/17	61	12.00	1	11.95	11.90	60	8,348	0.72%
2018/01/16	60	11.90	0	0.00	11.95	60	8,434	0.71%
2018/01/12	0.5	11.95	0	0.00	12.00	0.5	8,499	0.01%
2018/01/10	30	12.00	0	0.00	12.00	30	8,512	0.35%
2018/01/09	30	12.20	0	0.00	12.20	30	8,468	0.35%
2018/01/08	0	0.00	15	12.27	12.35	-15	8,440	-0.18%
2018/01/05	10	12.35	10	12.30	12.30	0	8,333	0.00%
2018/01/04	0	0.00	3	12.10	12.15	-3	8,213	-0.04%
2018/01/03	3	12.40	21	12.15	12.15	-18	8,162	-0.22%
2018/01/02	6	12.39	15	12.08	12.40	-9	8,047	-0.11%