陽明 (2609)-康和-高雄券商分點個股進出

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
43.80
漲跌
▼1.40
漲幅
-3.10%
成交量
27,886張
產業
上市航運類股
3438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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/04/16	10.3	43.92	1	43.70	43.80	9.3	35,643	0.03%
2024/04/15	8	44.70	5	44.89	45.20	3	38,172	0.01%
2024/04/12	0	0.00	2	45.25	45.20	-2	39,648	-0.01%
2024/04/11	1	45.10	2	45.10	45.00	-1	42,860	0.00%
2024/04/10	2	44.58	16	44.65	44.40	-14	47,471	-0.03%
2024/04/09	2	45.00	5.6	45.22	44.95	-3.6	49,252	-0.01%
2024/04/08	12	44.57	8	44.31	45.10	4	51,653	0.01%
2024/04/03	4	43.98	2	43.83	43.80	2	51,965	0.00%
2024/04/02	4	44.15	3	44.40	44.45	1	52,810	0.00%
2024/04/01	11	44.35	0	0.00	44.30	11	54,419	0.02%
2024/03/29	3.1	44.41	5	44.50	44.40	-1.9	57,040	0.00%
2024/03/28	12.1	44.13	6	44.28	44.10	6.1	61,145	0.01%
2024/03/27	5.2	44.21	2	44.33	44.15	3.2	66,969	0.00%
2024/03/26	15.1	44.56	12	44.64	44.15	3.1	72,282	0.00%
2024/03/25	15	45.69	2	45.68	45.60	13	74,413	0.02%
2024/03/22	2	45.20	1	45.10	45.15	1	78,776	0.00%
2024/03/21	2.2	45.50	13	46.28	45.45	-10.8	82,392	-0.01%
2024/03/20	11	45.10	4	45.14	44.95	7	82,759	0.01%
2024/03/19	17	45.49	13	45.70	45.30	4	82,606	0.00%
2024/03/18	21	45.18	1	45.20	45.15	20	82,626	0.02%
2024/03/15	38	46.21	37.1	46.08	46.50	1	82,622	0.00%
2024/03/14	7	47.93	0	0.00	47.75	7	81,884	0.01%
2024/03/13	21	49.00	15	49.17	48.70	6	81,628	0.01%
2024/03/12	52	48.95	55	48.91	48.95	-3	81,399	0.00%
2024/03/11	12	48.48	27	48.43	48.60	-15	81,293	-0.02%
2024/03/08	48	47.88	6	48.27	47.55	42	81,533	0.05%
2024/03/07	1	48.40	1	48.00	48.00	0	81,653	0.00%
2024/03/06	26	48.20	10	48.27	48.00	16	81,835	0.02%
2024/03/05	1	48.65	0	0.00	48.60	1	81,797	0.00%
2024/03/04	6	48.51	3	48.93	48.90	3	81,501	0.00%
2024/03/01	21	49.11	13	49.08	49.15	8	81,079	0.01%
2024/02/29	2	49.50	4	49.84	49.85	-2	80,766	0.00%
2024/02/27	15	48.89	17	49.06	48.55	-2	80,194	0.00%
2024/02/26	8	48.74	0	0.00	48.70	8	79,816	0.01%
2024/02/23	22	49.40	1	49.60	49.10	21	79,548	0.03%
2024/02/22	22	49.24	34	49.78	49.95	-12	79,046	-0.02%
2024/02/21	49	48.94	314	48.98	48.35	-265	77,991	-0.34%	大賣/鉅額交易
2024/02/20	334	48.04	33	48.40	48.15	301	76,991	0.39%	大買/鉅額交易
2024/02/19	1	46.80	0	0.00	46.90	1	76,623	0.00%
2024/02/16	1	47.00	1	47.80	46.90	0	76,622	0.00%
2024/02/15	9.5	45.92	0	0.00	46.65	9.5	76,927	0.01%
2024/02/05	8	47.41	0	0.00	47.30	8	76,416	0.01%
2024/02/02	14	47.90	4	47.91	47.75	10	76,221	0.01%
2024/02/01	3	49.05	5	48.91	49.15	-2	75,807	0.00%
2024/01/31	10	48.02	5	48.05	47.85	5	75,447	0.01%
2024/01/30	4	48.73	7.3	48.50	48.50	-3.3	75,144	0.00%
2024/01/29	3	48.70	3	48.85	48.80	0	75,025	0.00%
2024/01/26	12	49.24	9	48.96	48.90	3	74,848	0.00%
2024/01/25	8	49.28	2	49.58	49.25	6	74,575	0.01%
2024/01/24	1	50.10	15	50.14	49.80	-14	74,259	-0.02%
2024/01/23	17	49.94	4.2	49.96	49.45	12.8	73,968	0.02%
2024/01/22	4	48.99	4.2	49.70	49.80	-0.2	73,435	0.00%
2024/01/19	27	50.68	17	50.72	50.90	10	72,698	0.01%
2024/01/18	12	50.89	11	50.88	51.30	1	72,119	0.00%
2024/01/17	15	50.09	4.3	51.40	49.75	10.7	71,254	0.02%
2024/01/16	21	51.39	15	50.97	51.10	6	70,167	0.01%
2024/01/15	26	52.50	24.2	52.62	52.20	1.8	69,052	0.00%
2024/01/12	15	51.04	46	51.31	51.80	-31	68,101	-0.05%
2024/01/11	15	49.42	10	49.45	49.30	5	66,573	0.01%
2024/01/10	63	49.47	33	48.98	48.80	30	65,947	0.05%
2024/01/09	48.2	51.94	11.5	52.15	51.70	36.7	62,747	0.06%
2024/01/08	41	57.01	31	57.06	56.50	10	59,929	0.02%
2024/01/05	69	57.71	91.2	58.12	58.00	-22.2	58,241	-0.04%
2024/01/04	160	57.98	217.5	57.15	57.30	-57.5	54,924	-0.10%	大買/大賣/
2024/01/03	131	53.87	117.3	54.23	54.00	13.7	50,539	0.03%	大買/大賣/
2024/01/02	112.3	54.19	99	53.24	53.00	13.3	48,572	0.03%	大買/
2023/12/29	24	51.62	21	51.68	51.30	3	46,003	0.01%
2023/12/28	59	51.96	40	52.06	51.90	19	45,551	0.04%
2023/12/27	92	52.99	119	53.29	52.60	-27	44,588	-0.06%	大賣/
2023/12/26	80.5	52.41	106.5	52.42	52.00	-26	43,061	-0.06%	大賣/
2023/12/25	129.6	52.52	49.6	53.33	51.80	80	40,417	0.20%	大買/
2023/12/22	168	57.02	167	57.29	57.50	1	36,363	0.00%	大買/大賣/
2023/12/21	141.2	52.85	312.7	53.18	55.40	-171.5	30,431	-0.56%	大買/大賣/鉅額交易
2023/12/20	48.4	49.26	54	49.64	50.40	-5.6	25,050	-0.02%
2023/12/19	128	49.59	157.3	49.23	49.30	-29.3	22,532	-0.13%	大買/大賣/
2023/12/18	65	47.22	75.5	47.62	47.85	-10.5	18,279	-0.06%
2023/12/15	161	43.85	167	44.24	44.25	-6	14,910	-0.04%	大買/大賣/
2023/12/14	2	42.95	5.1	43.04	42.75	-3.1	14,410	-0.02%
2023/12/13	4	43.30	1	43.95	43.20	3	14,666	0.02%
2023/12/12	11	44.58	10	44.57	44.00	1	16,436	0.01%
2023/12/11	1	44.00	1	44.70	44.00	0	16,360	0.00%
2023/12/08	3	43.83	2.1	44.00	44.00	0.9	16,264	0.01%
2023/12/07	7	43.81	1.2	43.80	43.70	5.8	16,227	0.04%
2023/12/06	5	44.53	0	0.00	44.65	5	16,207	0.03%
2023/12/05	2	44.88	18.2	44.66	44.85	-16.2	16,069	-0.10%
2023/12/04	24.2	44.98	12.2	44.80	45.15	12	15,536	0.08%
2023/12/01	7.3	42.60	12.1	43.17	43.30	-4.8	14,717	-0.03%
2023/11/30	4	42.00	2	42.23	42.00	2	14,382	0.01%
2023/11/29	0.1	42.40	4	42.50	42.55	-3.9	14,303	-0.03%
2023/11/28	4.1	42.30	3	42.27	42.65	1.1	14,280	0.01%
2023/11/27	0.8	41.97	0	0.00	42.00	0.8	14,187	0.01%
2023/11/24	1.2	41.51	1	41.40	41.75	0.2	14,230	0.00%
2023/11/22	1	41.85	0	0.00	41.55	1	14,285	0.01%
2023/11/21	0	0.00	8	41.93	41.90	-8	14,315	-0.06%
2023/11/20	0	0.00	0.1	41.90	42.00	-0.1	14,564	0.00%
2023/11/17	7	41.81	0	0.00	41.80	7	14,695	0.05%
2023/11/16	5	42.00	2	42.15	42.15	3	14,689	0.02%
2023/11/15	1	41.60	4	41.66	42.10	-3	14,752	-0.02%
2023/11/14	17	42.11	14	42.47	41.50	3	15,292	0.02%
2023/11/13	2	41.45	10	41.45	41.45	-8	15,000	-0.05%
2023/11/10	5	41.68	0	0.00	41.30	5	15,307	0.03%
2023/11/08	3	42.00	2	42.20	41.90	1	15,698	0.01%
2023/11/07	0	0.00	5	42.10	42.25	-5	15,767	-0.03%
2023/11/06	8	42.14	6.9	42.29	42.30	1.1	15,975	0.01%
2023/11/03	1.1	43.24	4	42.89	43.25	-2.9	15,983	-0.02%
2023/11/02	2	42.43	1	42.70	42.65	1	16,076	0.01%
2023/11/01	0	0.00	0	42.20	42.10	0	16,408	0.00%
2023/10/31	2	42.20	2	42.53	42.10	0	16,745	0.00%
2023/10/30	0	0.00	4	43.15	43.25	-4	16,865	-0.02%
2023/10/27	1	42.65	2	42.90	43.00	-1	16,907	-0.01%
2023/10/25	1	42.20	3	42.35	42.30	-2	17,925	-0.01%
2023/10/24	1	41.75	0	0.00	42.20	1	18,272	0.01%
2023/10/23	4	42.25	0	0.00	41.95	4	18,667	0.02%
2023/10/20	2	41.80	2	42.45	42.35	0	18,868	0.00%
2023/10/19	0	0.00	2	42.60	42.70	-2	19,136	-0.01%
2023/10/18	2	41.90	3	42.32	42.30	-1	19,637	-0.01%
2023/10/17	0	0.00	4	42.23	42.25	-4	20,006	-0.02%
2023/10/16	1	41.80	0	0.00	42.40	1	20,676	0.00%
2023/10/13	0	0.00	0.1	42.75	42.55	-0.1	21,410	0.00%
2023/10/12	0	0.00	4	42.94	43.10	-4	21,726	-0.02%
2023/10/11	10	43.09	2.3	42.67	42.55	7.7	22,300	0.03%
2023/10/06	0	0.00	0.2	45.30	45.00	-0.2	23,265	0.00%
2023/10/05	1	44.90	3	45.50	44.90	-2	24,382	-0.01%
2023/10/04	1	43.90	5.1	44.24	44.55	-4.1	24,984	-0.02%
2023/10/03	1	44.10	20	44.28	44.10	-19	25,836	-0.07%
2023/10/02	4	44.74	5.2	44.31	44.45	-1.2	26,366	0.00%
2023/09/28	1	45.50	0	0.00	45.45	1	27,236	0.00%
2023/09/27	1	45.90	1.1	46.61	45.90	-0.1	30,489	0.00%
2023/09/26	6	45.96	7.2	45.97	45.95	-1.1	33,006	0.00%
2023/09/25	0	0.00	1	45.60	45.95	-1	37,459	0.00%
2023/09/22	0	0.00	10	45.80	45.80	-10	39,241	-0.03%
2023/09/21	9	45.81	6	45.66	45.60	3	39,654	0.01%
2023/09/20	17	46.60	20	46.87	46.30	-3	39,877	-0.01%
2023/09/19	0	0.00	3	45.33	45.85	-3	39,695	-0.01%
2023/09/18	13	45.55	5	45.61	45.50	8	39,773	0.02%
2023/09/15	34	45.95	34.5	46.41	46.45	-0.5	39,977	0.00%
2023/09/14	17	44.18	27	44.05	44.60	-10	38,125	-0.03%
2023/09/13	2	43.10	2	43.05	43.30	0	38,034	0.00%
2023/09/12	0	0.00	2	42.98	43.10	-2	38,359	-0.01%
2023/09/11	1	42.60	0	0.00	42.50	1	38,623	0.00%
2023/09/08	11	42.74	10	42.88	42.65	1	38,922	0.00%
2023/09/07	7	42.66	4	42.56	42.50	3	39,057	0.01%
2023/09/06	1	42.75	0	0.00	42.60	1	39,193	0.00%
2023/09/05	5	43.30	7	43.30	43.30	-2	39,357	-0.01%
2023/09/04	13	42.82	16	42.77	42.90	-3	39,782	-0.01%
2023/09/01	1	42.35	0	0.00	42.10	1	39,716	0.00%
2023/08/31	10	42.50	10	42.80	42.25	0	39,828	0.00%
2023/08/30	1	42.20	1	42.60	42.25	0	39,936	0.00%
2023/08/29	10	42.40	14	42.40	42.50	-4	40,016	-0.01%
2023/08/28	12	41.87	13	42.10	42.00	-1	40,157	0.00%
2023/08/25	7	42.10	1	42.25	42.05	6	40,320	0.01%
2023/08/24	20	42.27	0	0.00	41.95	20	40,373	0.05%
2023/08/23	7	43.30	0	0.00	42.95	7	40,250	0.02%
2023/08/22	1	43.00	3	43.38	43.30	-2	40,211	0.00%
2023/08/21	2	43.33	0	0.00	43.10	2	40,225	0.00%
2023/08/18	10	44.03	19	44.03	43.90	-9	40,110	-0.02%
2023/08/17	6	42.05	5	42.08	42.55	1	39,468	0.00%
2023/08/16	14	42.26	5	42.10	42.05	9	39,345	0.02%
2023/08/15	4	43.71	19	43.59	43.60	-15	39,023	-0.04%
2023/08/14	16	44.07	4	44.10	44.05	12	38,934	0.03%
2023/08/11	1	45.30	2	45.30	45.30	-1	38,727	0.00%
2023/08/10	1	45.80	0	0.00	45.50	1	38,714	0.00%
2023/08/09	1	46.00	0	0.00	46.00	1	38,759	0.00%
2023/08/08	0	0.00	0.1	46.50	46.40	-0.1	38,698	0.00%
2023/08/07	8	45.66	13	46.18	46.40	-5	38,780	-0.01%
2023/08/04	9	47.01	5	46.94	47.15	4	38,682	0.01%
2023/08/02	2	46.38	10	46.55	46.45	-8	38,518	-0.02%
2023/08/01	2	46.88	1	47.00	46.80	1	38,578	0.00%
2023/07/31	10	47.00	4	47.43	46.50	6	38,652	0.02%
2023/07/28	0	0.00	13	47.93	47.75	-13	38,349	-0.03%
2023/07/27	8	47.10	9	47.41	46.90	-1	38,170	0.00%
2023/07/26	9	46.63	3	46.80	46.90	6	38,213	0.02%
2023/07/25	3	45.75	2	45.60	45.60	1	38,023	0.00%
2023/07/24	10	46.03	2	45.85	45.75	8	38,172	0.02%
2023/07/21	23	47.70	23	47.52	47.35	0	38,225	0.00%
2023/07/20	23.1	47.72	24	47.90	48.40	-0.9	37,923	0.00%
2023/07/19	3	46.83	12	46.85	46.80	-9	37,424	-0.02%
2023/07/18	14	46.42	18	46.27	46.30	-4	37,107	-0.01%
2023/07/17	9	45.02	6	45.33	45.05	3	36,551	0.01%
2023/07/14	23	45.10	17	45.01	44.60	6	36,353	0.02%
2023/07/13	43.5	44.66	19	44.41	44.00	24.5	36,109	0.07%
2023/07/12	37	46.71	17	46.79	46.25	20	35,144	0.06%
2023/07/11	8.2	48.62	4	48.79	48.40	4.2	34,359	0.01%
2023/07/10	20.2	49.25	16	49.30	48.85	4.2	33,858	0.01%
2023/07/07	15.2	50.97	9.5	50.77	50.60	5.7	33,170	0.02%
2023/07/06	25	51.28	18	51.15	51.00	7	32,733	0.02%
2023/07/05	71.7	52.11	41.3	52.00	51.70	30.4	32,089	0.09%
2023/07/04	43.1	53.95	38	54.19	54.20	5.1	29,285	0.02%
2023/07/03	99.2	67.52	157	67.72	69.30	-57.8	26,890	-0.21%	大賣/
2023/06/30	60	62.22	77	62.81	63.00	-17	22,631	-0.08%
2023/06/29	7	60.09	2	60.05	60.10	5	20,969	0.02%
2023/06/28	6.2	60.45	1	60.70	60.70	5.2	20,607	0.03%
2023/06/27	9.3	61.52	4	61.70	61.10	5.3	20,361	0.03%
2023/06/26	9.6	61.43	6	61.67	61.10	3.6	20,295	0.02%
2023/06/21	21.1	62.00	5	61.78	61.50	16.1	20,189	0.08%
2023/06/20	3	63.47	10	63.50	63.20	-7	19,866	-0.04%
2023/06/19	9	63.72	3	64.13	63.50	6	19,802	0.03%
2023/06/16	7	64.51	8.1	64.66	64.80	-1.1	19,725	-0.01%
2023/06/15	8	63.95	1	64.20	64.10	7	19,599	0.04%
2023/06/14	14.5	64.09	5.5	64.25	64.30	9	19,652	0.05%
2023/06/13	0	0.00	2	63.00	63.20	-2	20,100	-0.01%
2023/06/12	6	62.40	5	62.80	63.00	1	21,149	0.00%
2023/06/09	9	62.70	2	62.70	62.90	7	22,330	0.03%
2023/06/08	16	62.60	18	62.53	62.60	-2	23,461	-0.01%
2023/06/07	0	0.00	1	61.70	61.70	-1	26,858	0.00%
2023/06/06	3.1	61.47	5	61.64	61.70	-1.9	27,226	-0.01%
2023/06/05	2	61.05	2	61.00	60.90	0	27,587	0.00%
2023/06/02	3	61.27	0	0.00	61.50	3	27,811	0.01%
2023/06/01	5	60.76	1	60.80	61.40	4	28,459	0.01%
2023/05/31	4	61.10	0	0.00	60.80	4	29,434	0.01%
2023/05/30	8	61.73	2	61.60	61.30	6	29,898	0.02%
2023/05/29	3	62.10	5	62.06	62.00	-2	30,085	-0.01%
2023/05/26	2	61.35	0	0.00	61.30	2	30,598	0.01%
2023/05/25	4	61.15	1.1	61.31	61.10	2.9	31,159	0.01%
2023/05/24	2.1	62.00	1	61.90	61.90	1.1	31,696	0.00%
2023/05/23	0	0.00	1	61.70	61.70	-1	32,291	0.00%
2023/05/22	2	62.00	13.1	61.87	62.10	-11.1	32,291	-0.03%
2023/05/19	1	61.10	0	0.00	61.30	1	32,218	0.00%
2023/05/18	1	61.20	12.5	61.36	61.30	-11.5	32,251	-0.04%
2023/05/17	4	61.40	4	61.20	61.20	0	32,327	0.00%
2023/05/16	1.5	61.03	2.5	61.23	60.90	-1	32,444	0.00%
2023/05/15	3	60.30	1.5	60.27	61.20	1.5	32,668	0.00%
2023/05/12	1	60.30	2	60.30	60.20	-1	32,769	0.00%
2023/05/11	5.1	60.56	5	60.60	60.10	0.1	32,791	0.00%
2023/05/10	6.1	61.14	2	61.25	61.60	4.1	32,647	0.01%
2023/05/09	0	0.00	1	60.50	60.30	-1	32,509	0.00%
2023/05/08	7	60.60	0.4	60.90	60.50	6.6	32,727	0.02%
2023/05/05	5.1	61.03	2.6	61.23	61.20	2.5	33,125	0.01%
2023/05/04	4	60.98	1	60.80	60.80	3	33,362	0.01%
2023/05/03	2	60.95	1	60.80	60.70	1	33,379	0.00%
2023/05/02	9	61.56	3	61.87	61.90	6	33,340	0.02%
2023/04/28	3	63.00	2	63.00	63.10	1	33,450	0.00%
2023/04/27	2	61.70	0	0.00	61.70	2	33,449	0.01%
2023/04/26	3	62.57	0	0.00	62.40	3	33,449	0.01%
2023/04/25	1	64.80	2	64.10	63.70	-1	33,282	0.00%
2023/04/24	0	64.90	0	0.00	64.70	0	33,348	0.00%
2023/04/21	12	65.23	1	65.80	64.90	11	33,497	0.03%
2023/04/20	7	66.67	11	67.11	66.40	-4	33,407	-0.01%
2023/04/19	11.1	66.05	7	66.56	66.00	4.1	33,575	0.01%
2023/04/18	13	66.97	2	67.05	66.40	11	33,590	0.03%
2023/04/17	1	67.60	8	67.76	67.70	-7	33,504	-0.02%
2023/04/14	1	67.10	22	67.05	66.80	-21	33,500	-0.06%
2023/04/13	2	66.35	0	0.00	66.30	2	33,627	0.01%
2023/04/12	2	66.40	2	66.10	66.40	0	33,872	0.00%
2023/04/11	3	65.67	1	66.00	65.60	2	33,885	0.01%
2023/04/10	2	65.95	5	66.38	65.70	-3	34,120	-0.01%
2023/04/07	11	65.40	21	65.38	65.60	-10	34,136	-0.03%
2023/04/06	8	64.10	10	64.50	64.00	-2	34,381	-0.01%
2023/03/31	1	64.60	1	64.60	64.30	0	34,969	0.00%
2023/03/30	2	63.40	1.2	63.66	63.30	0.8	37,128	0.00%
2023/03/29	3	64.03	0	0.00	63.50	3	38,375	0.01%
2023/03/28	3	64.83	1	64.30	64.00	2	39,630	0.01%
2023/03/27	0.5	64.20	0.1	64.20	64.20	0.5	41,065	0.00%
2023/03/24	2.1	64.17	1	64.30	64.20	1.1	43,592	0.00%
2023/03/23	7	64.24	0	0.00	64.10	7	43,772	0.02%
2023/03/22	0	0.00	4	65.45	65.30	-4	43,827	-0.01%
2023/03/21	27.1	65.63	4	65.55	65.10	23.1	44,274	0.05%
2023/03/20	2	66.10	3	66.00	65.80	-1	44,251	0.00%
2023/03/17	11	65.14	3	65.50	65.40	8	44,367	0.02%
2023/03/16	25.1	65.30	12.2	64.95	64.70	12.9	44,186	0.03%
2023/03/15	38.6	67.80	29	67.09	66.50	9.6	43,768	0.02%
2023/03/14	29.3	67.69	37.9	67.64	67.50	-8.6	43,133	-0.02%
2023/03/13	30.8	69.11	40.2	69.19	69.10	-9.4	42,354	-0.02%
2023/03/10	93.4	68.94	97.9	69.12	68.70	-4.5	41,250	-0.01%
2023/03/09	27.1	66.87	13	66.76	67.00	14.1	38,207	0.04%
2023/03/08	24.5	66.40	11	66.73	66.30	13.5	38,303	0.04%
2023/03/07	8.5	67.23	7	67.53	67.40	1.5	38,327	0.00%
2023/03/06	26	67.49	18	67.58	67.50	8	38,351	0.02%
2023/03/03	24	66.08	25	66.59	67.10	-1	38,223	0.00%
2023/03/02	6	65.40	14.1	65.61	65.60	-8.1	37,646	-0.02%
2023/03/01	5	63.78	2	63.50	63.80	3	37,249	0.01%
2023/02/24	7	64.51	9	64.62	64.60	-2	37,154	-0.01%
2023/02/23	4	64.23	22.6	64.05	64.30	-18.6	36,786	-0.05%
2023/02/22	12	63.06	11.4	62.95	62.60	0.6	36,541	0.00%
2023/02/21	1	62.40	18	62.15	62.80	-17	36,156	-0.05%
2023/02/20	2	60.40	0	0.00	60.50	2	36,047	0.01%
2023/02/17	2	59.70	0	0.00	59.80	2	36,564	0.01%
2023/02/16	4.1	60.28	0	0.00	60.30	4.1	37,101	0.01%
2023/02/15	3	60.27	2	60.00	60.00	1	38,017	0.00%
2023/02/14	2	60.80	7	60.57	60.70	-5	38,376	-0.01%
2023/02/13	18	59.08	0	0.00	59.00	18	38,820	0.05%
2023/02/10	6	60.72	2	60.95	60.60	4	39,575	0.01%
2023/02/09	1	61.80	0	0.00	61.70	1	39,863	0.00%
2023/02/08	5	61.92	1	61.70	61.80	4	40,532	0.01%
2023/02/07	4	61.93	0	0.00	61.70	4	40,938	0.01%
2023/02/06	7.1	62.08	0	0.00	61.70	7.1	41,610	0.02%
2023/02/03	27	64.34	57	63.99	63.60	-30	41,807	-0.07%
2023/02/02	10	63.45	45	63.48	63.50	-35	41,682	-0.08%
2023/02/01	5	62.48	4	62.68	62.40	1	41,946	0.00%
2023/01/31	1	62.60	27	61.94	62.50	-26	42,304	-0.06%
2023/01/30	11	61.62	28	61.61	61.30	-17	42,519	-0.04%
2023/01/17	13	61.90	2	61.85	62.00	11	42,507	0.03%
2023/01/16	26	61.01	3	61.03	61.10	23	42,923	0.05%
2023/01/13	2.1	62.15	1	61.90	61.90	1.1	42,948	0.00%
2023/01/12	4.1	62.42	1	63.00	62.00	3.1	43,652	0.01%
2023/01/11	9	63.47	21	63.90	63.20	-12	43,990	-0.03%
2023/01/10	10	63.20	10	62.90	62.90	0	44,451	0.00%
2023/01/09	12	63.21	2	63.10	63.30	10	45,826	0.02%
2023/01/06	14	63.69	10	63.60	63.60	4	46,392	0.01%
2023/01/05	13	64.30	14	63.87	63.70	-1	46,811	0.00%
2023/01/04	6	63.73	1	64.30	63.50	5	47,306	0.01%
2023/01/03	19	64.95	16	65.79	64.60	3	47,512	0.01%
2022/12/30	5	65.66	9.3	65.81	65.50	-4.3	47,447	-0.01%
2022/12/29	1	64.70	11	64.33	64.80	-10	47,766	-0.02%
2022/12/28	4	64.10	12	64.18	63.90	-8	48,395	-0.02%
2022/12/27	6	65.33	0	0.00	65.10	6	48,879	0.01%
2022/12/26	19	66.06	4	65.20	65.00	15	49,611	0.03%
2022/12/23	5	66.94	2	66.90	67.30	3	49,849	0.01%
2022/12/22	18	67.76	27	67.56	68.00	-9	49,962	-0.02%
2022/12/21	14	65.69	6	65.57	65.70	8	48,536	0.02%
2022/12/20	4.1	65.10	19	64.79	63.90	-14.9	48,045	-0.03%
2022/12/19	13	65.55	9	64.74	64.30	4	48,056	0.01%
2022/12/16	16	65.13	36	64.97	65.30	-20	47,130	-0.04%
2022/12/15	2	62.70	4	62.98	62.80	-2	45,315	0.00%
2022/12/14	8	62.14	6	62.00	62.00	2	46,068	0.00%
2022/12/13	15	63.05	18	63.32	63.20	-3	46,340	-0.01%
2022/12/12	0	0.00	5	62.02	61.80	-5	46,966	-0.01%
2022/12/09	7	61.89	24	62.49	62.80	-17	47,494	-0.04%
2022/12/08	4	60.95	1	61.01	61.00	3	47,928	0.01%
2022/12/07	8	61.21	1	61.40	60.90	7	48,316	0.01%
2022/12/06	48.1	62.65	2	63.20	61.70	46.1	48,303	0.10%
2022/12/05	16.1	64.20	6	64.52	63.80	10.1	48,689	0.02%
2022/12/02	10	65.31	0	0.00	64.80	10	49,137	0.02%
2022/12/01	72.3	66.02	84	67.57	65.40	-11.7	49,641	-0.02%
2022/11/30	3	65.77	10	65.85	66.10	-7	49,206	-0.01%
2022/11/29	12	65.07	6	64.53	65.10	6	49,503	0.01%
2022/11/28	54	64.71	35	63.70	63.50	19	50,617	0.04%
2022/11/25	75	65.44	27.1	65.52	64.90	48	50,539	0.09%
2022/11/24	48	63.18	19	63.83	64.60	29	50,633	0.06%
2022/11/23	10	62.49	17	62.61	62.50	-7	50,427	-0.01%
2022/11/22	11	62.16	4	62.13	61.70	7	50,768	0.01%
2022/11/21	5	61.80	4	62.08	61.40	1	50,760	0.00%
2022/11/18	1	63.50	3	64.03	63.00	-2	50,662	0.00%
2022/11/17	1	64.80	0	0.00	64.80	1	50,562	0.00%
2022/11/16	7	64.67	2	65.40	64.60	5	50,600	0.01%
2022/11/15	18	65.57	3	66.50	65.30	15	50,611	0.03%
2022/11/14	13	66.04	18	65.94	66.20	-5	50,242	-0.01%
2022/11/11	16	65.68	16	65.89	65.20	0	49,814	0.00%
2022/11/10	3	64.30	5	64.62	64.30	-2	49,247	0.00%
2022/11/09	1	63.90	8.8	64.37	64.50	-7.8	49,377	-0.02%
2022/11/08	7	63.71	14	63.99	63.40	-7	49,893	-0.01%
2022/11/07	36	62.21	40.1	62.56	62.30	-4.1	49,150	-0.01%
2022/11/04	9	60.53	10	61.17	61.20	-1	48,969	0.00%
2022/11/03	33	58.05	34	58.84	60.20	-1	48,969	0.00%
2022/11/02	8	60.38	4	60.45	59.80	4	49,333	0.01%
2022/11/01	1	60.00	9	59.03	59.10	-8	49,288	-0.02%
2022/10/31	5	60.50	2	60.40	60.20	3	49,669	0.01%
2022/10/28	6	61.60	4	61.40	60.60	2	49,591	0.00%
2022/10/27	5.1	62.45	5	63.08	63.20	0.1	49,294	0.00%
2022/10/26	2	60.95	1	61.80	61.90	1	49,355	0.00%
2022/10/25	1	62.20	0	0.00	61.50	1	49,192	0.00%
2022/10/24	2	63.05	6	63.00	62.10	-4	49,952	-0.01%
2022/10/21	4.1	61.80	4	61.58	61.00	0.1	49,859	0.00%
2022/10/20	5	59.76	2	59.90	61.80	3	49,937	0.01%
2022/10/19	4	63.20	11	63.01	63.00	-7	49,334	-0.01%
2022/10/18	11	61.81	13	62.07	61.90	-2	49,242	0.00%
2022/10/17	19	58.41	32	57.97	60.00	-13	49,301	-0.03%
2022/10/14	3	60.93	7	62.86	62.80	-4	48,372	-0.01%
2022/10/13	12	61.28	10	60.10	59.30	2	48,140	0.00%
2022/10/12	5	61.84	5	61.54	61.60	0	48,515	0.00%
2022/10/11	11	64.30	3	63.74	63.70	8	48,132	0.02%
2022/10/07	3.2	65.60	6.8	65.20	65.10	-3.6	48,274	-0.01%
2022/10/06	5	63.18	12	63.82	65.00	-7	48,762	-0.01%
2022/10/05	12	64.88	18.4	65.14	64.70	-6.4	48,742	-0.01%
2022/10/04	19	63.52	14	63.82	63.80	5	48,954	0.01%
2022/10/03	24	62.90	13.4	63.47	63.50	10.6	48,972	0.02%
2022/09/30	20.5	60.06	24	59.99	61.50	-3.5	49,276	-0.01%
2022/09/29	6.5	60.68	4	61.15	59.90	2.5	49,257	0.01%
2022/09/28	18.2	61.06	76	61.07	60.30	-57.8	49,185	-0.12%
2022/09/27	14.1	63.01	5.3	63.35	63.80	8.8	49,868	0.02%
2022/09/26	13.6	63.42	18	62.97	61.60	-4.4	50,080	-0.01%
2022/09/23	4	68.23	13	68.00	67.40	-9	50,087	-0.02%
2022/09/22	10.2	67.17	53	67.08	66.50	-42.8	50,980	-0.08%
2022/09/21	4	68.75	13	69.12	68.90	-9	52,291	-0.02%
2022/09/20	5	69.48	5	69.04	68.50	0	53,657	0.00%
2022/09/19	15	69.72	6	69.45	68.00	9	54,545	0.02%
2022/09/16	4	71.50	1	71.60	73.50	3	55,737	0.01%
2022/09/15	11	73.24	5	73.32	72.60	6	57,078	0.01%
2022/09/14	9.2	69.50	22.5	70.28	71.80	-13.3	58,063	-0.02%
2022/09/13	10	72.40	2	71.70	71.10	8	58,936	0.01%
2022/09/12	15	69.12	43	69.47	71.00	-28	60,447	-0.05%
2022/09/08	22.2	68.02	7	67.81	67.80	15.2	60,618	0.03%
2022/09/07	4	69.10	4.5	69.13	69.60	-0.5	60,925	0.00%
2022/09/06	17.1	71.20	10	71.12	70.60	7.1	60,618	0.01%
2022/09/05	10	70.73	3.5	71.11	70.80	6.5	60,842	0.01%
2022/09/02	35.3	72.67	3	72.10	71.10	32.3	60,915	0.05%
2022/09/01	4.1	77.29	2	77.60	76.80	2.1	59,901	0.00%
2022/08/31	55	78.44	55.5	77.43	78.90	-0.5	60,664	0.00%
2022/08/30	6	79.12	3	78.90	78.90	3	61,022	0.00%
2022/08/29	18.2	78.58	10	79.06	79.60	8.1	60,912	0.01%
2022/08/26	7	83.79	3	83.97	83.40	4	60,860	0.01%
2022/08/25	1	82.70	4	82.88	83.40	-3	60,824	0.00%
2022/08/24	7.2	82.78	7	82.50	82.10	0.2	61,032	0.00%
2022/08/23	12	83.43	7	83.26	83.00	5	61,445	0.01%
2022/08/22	9	83.91	10	83.84	83.60	-1	61,908	0.00%
2022/08/19	18	86.59	7	86.87	86.40	11	62,006	0.02%
2022/08/18	2	86.60	2	86.65	86.50	0	62,392	0.00%
2022/08/17	10	86.88	4	87.03	86.40	6	62,883	0.01%
2022/08/16	16.1	86.20	6	86.72	86.00	10.1	63,549	0.02%
2022/08/15	31	87.85	32	89.00	87.50	-1	65,024	0.00%
2022/08/12	22	91.35	8	91.15	91.10	14	64,330	0.02%
2022/08/11	12	91.76	25	92.04	91.00	-13	64,799	-0.02%
2022/08/10	27	92.24	5	92.38	91.10	22	64,739	0.03%
2022/08/09	12	92.32	21	91.90	93.30	-9	64,922	-0.01%
2022/08/08	6	89.35	8.1	90.58	91.10	-2.1	65,189	0.00%
2022/08/05	20	90.03	20	89.88	90.50	0	64,822	0.00%
2022/08/04	10	86.42	12	87.33	87.50	-2	64,639	0.00%
2022/08/03	12	87.68	9	87.47	87.00	3	64,774	0.00%
2022/08/02	21	87.49	13	87.97	87.50	8	65,237	0.01%
2022/08/01	3	89.27	12	89.90	90.00	-9	65,706	-0.01%
2022/07/29	2	89.40	17.1	89.66	89.60	-15.1	66,156	-0.02%
2022/07/28	11	87.50	0	0.00	86.50	11	66,003	0.02%
2022/07/27	2	87.40	5	87.70	88.20	-3	66,676	0.00%
2022/07/26	4	86.50	3	86.37	86.70	1	66,726	0.00%
2022/07/25	18	86.91	0	0.00	86.90	18	67,735	0.03%
2022/07/22	7	89.27	19	89.23	89.50	-12	67,498	-0.02%
2022/07/21	4	87.88	10.8	88.22	88.30	-6.8	67,386	-0.01%
2022/07/20	10.2	87.55	8	87.41	86.60	2.2	67,091	0.00%
2022/07/19	22	87.14	40	87.77	87.80	-18	67,290	-0.03%
2022/07/18	13	85.83	15.5	85.94	85.60	-2.5	67,138	0.00%
2022/07/15	14.4	86.28	26	86.36	86.00	-11.6	67,442	-0.02%
2022/07/14	17	84.95	40	86.47	87.50	-23	67,226	-0.03%
2022/07/13	6	84.93	9	85.46	83.90	-3	66,766	0.00%
2022/07/12	21	83.37	10	83.99	82.10	11	66,490	0.02%
2022/07/11	13	87.19	12	87.38	88.20	1	65,798	0.00%
2022/07/08	19	86.30	172	86.20	86.50	-153	65,521	-0.23%	大賣/鉅額交易
2022/07/07	16	81.54	17	81.98	83.20	-1	64,780	0.00%
2022/07/06	13	81.30	5	81.86	80.30	8	64,637	0.01%
2022/07/05	30	81.07	32	81.28	82.10	-2	64,396	0.00%
2022/07/04	35	77.49	11.2	78.15	78.20	23.8	63,460	0.04%
2022/07/01	130.3	79.93	22	80.94	77.80	108.3	63,137	0.17%	大買/鉅額交易
2022/06/30	53.1	82.53	30.3	82.61	82.30	22.8	62,173	0.04%
2022/06/29	40	87.22	11.2	86.40	85.50	28.8	61,324	0.05%
2022/06/28	35.4	89.89	268.5	88.86	91.70	-233.1	59,592	-0.39%	大賣/鉅額交易
2022/06/27	156.2	85.93	26	85.93	86.10	130.2	57,684	0.23%	大買/鉅額交易
2022/06/24	24	99.41	59	99.89	98.30	-35.1	56,688	-0.06%
2022/06/23	53	98.36	16	97.90	96.20	37	55,115	0.07%
2022/06/22	13.8	103.52	5	104.50	101.00	8.8	54,660	0.02%
2022/06/21	23	111.91	24.3	109.97	109.50	-1.3	53,484	0.00%
2022/06/20	71.3	112.20	36	112.51	111.50	35.3	52,638	0.07%
2022/06/17	6	116.83	8	118.56	119.50	-2	51,241	0.00%
2022/06/16	22.7	119.19	16	118.97	117.00	6.7	51,178	0.01%
2022/06/15	1.4	123.93	1	122.51	122.00	0.4	51,700	0.00%
2022/06/14	29	120.31	9	122.11	123.50	20	54,011	0.04%
2022/06/13	62.1	121.55	5	121.10	120.50	57.1	58,139	0.10%
2022/06/10	11	125.50	18	125.31	126.00	-7	62,125	-0.01%
2022/06/09	14.2	126.86	25	127.00	126.50	-10.8	64,603	-0.02%
2022/06/08	23	129.22	43	129.42	130.00	-20	64,840	-0.03%
2022/06/07	2	127.00	2	127.00	127.00	0	65,936	0.00%
2022/06/06	8	127.69	22	127.52	126.50	-14	68,012	-0.02%
2022/06/02	0	0.00	1	126.50	126.50	-1	70,608	0.00%
2022/06/01	1	125.00	5	126.20	126.00	-4	74,008	-0.01%
2022/05/31	9	125.28	3	124.17	124.50	6	78,382	0.01%
2022/05/30	9	127.22	20	127.10	127.00	-11	79,315	-0.01%
2022/05/27	4	127.13	6	127.50	128.00	-2	79,731	0.00%
2022/05/26	7	127.14	9	126.33	125.50	-2	80,643	0.00%
2022/05/25	10	126.60	25	126.80	127.00	-15	81,062	-0.02%
2022/05/24	13	127.31	26.1	127.49	125.00	-13.1	81,523	-0.02%
2022/05/23	50.1	124.01	48.3	124.46	127.00	1.8	81,311	0.00%
2022/05/20	28	117.52	21.1	117.98	117.50	6.9	80,820	0.01%
2022/05/19	5.2	113.69	5	112.90	115.00	0.2	81,893	0.00%
2022/05/18	9	117.61	4	117.50	117.50	5	82,686	0.01%
2022/05/17	22.3	117.66	12	117.21	116.50	10.3	82,835	0.01%
2022/05/16	29	119.31	14	119.46	119.00	15	82,318	0.02%
2022/05/13	9.1	123.66	17	123.79	123.50	-7.9	81,633	-0.01%
2022/05/12	8.1	122.51	10	121.30	121.00	-1.9	82,357	0.00%
2022/05/11	18	125.06	4	124.88	124.00	14	82,420	0.02%
2022/05/10	29	125.14	12	126.33	127.50	17	82,463	0.02%
2022/05/09	27.3	127.66	17	127.91	126.00	10.3	82,564	0.01%
2022/05/06	24	129.02	5	129.10	130.50	19	83,956	0.02%
2022/05/05	15	130.63	29.1	130.79	130.00	-14.1	84,000	-0.02%
2022/05/04	22.6	130.21	34	129.43	130.00	-11.4	83,662	-0.01%
2022/05/03	32.3	125.91	12.4	125.69	126.50	19.9	83,182	0.02%
2022/04/29	7.2	124.11	26.3	125.50	126.00	-19.1	83,396	-0.02%
2022/04/28	0.2	121.25	1	122.00	120.50	-0.8	83,043	0.00%
2022/04/27	9	118.00	18	119.94	121.00	-9	83,084	-0.01%
2022/04/26	12.3	121.91	2	122.25	121.00	10.3	83,162	0.01%
2022/04/25	12	122.75	31	122.85	121.50	-19	83,168	-0.02%
2022/04/22	20	126.23	5	126.50	126.50	15	82,614	0.02%
2022/04/21	10	125.25	12	125.88	125.00	-2	82,619	0.00%
2022/04/20	4	124.25	5	124.00	123.50	-1	82,611	0.00%
2022/04/19	8	123.19	17	123.79	123.00	-9	82,899	-0.01%
2022/04/18	15	122.50	7	121.43	121.00	8	83,044	0.01%
2022/04/15	19	122.42	12	123.46	124.00	7	83,260	0.01%
2022/04/14	19	124.24	4	123.63	122.00	15	83,333	0.02%
2022/04/13	12	123.42	30	123.35	124.50	-18	83,224	-0.02%
2022/04/12	20	120.98	9	119.94	120.00	11	83,001	0.01%
2022/04/11	33	123.65	14	123.21	121.50	19	82,677	0.02%
2022/04/08	12	122.92	18	123.00	124.00	-6	83,699	-0.01%
2022/04/07	34.2	120.50	23	119.11	119.00	11.2	84,236	0.01%
2022/04/06	13	123.77	4	123.63	123.50	9	83,973	0.01%
2022/04/01	34	125.06	8	125.44	126.50	26	84,317	0.03%
2022/03/31	9	123.94	15	123.83	124.50	-6	83,818	-0.01%
2022/03/30	13	124.08	3	124.67	124.00	10	83,671	0.01%
2022/03/29	3	124.00	10	124.20	123.50	-7	83,578	-0.01%
2022/03/28	20	121.58	14	121.32	122.50	6	83,389	0.01%
2022/03/25	45.2	123.98	41	123.12	122.00	4.2	83,417	0.01%
2022/03/24	8.1	128.44	5	129.00	128.00	3.1	82,453	0.00%
2022/03/23	16	130.97	7	130.86	130.50	9	82,569	0.01%
2022/03/22	14	130.50	9	130.94	129.50	5	82,630	0.01%
2022/03/21	43.1	130.35	10	131.20	131.50	33.1	83,027	0.04%
2022/03/18	54.2	130.06	11.2	129.42	130.00	43.1	83,743	0.05%
2022/03/17	35.2	130.32	50	131.81	133.00	-14.9	83,304	-0.02%
2022/03/16	73.1	128.62	65	127.98	127.00	8.1	81,632	0.01%
2022/03/15	76.2	132.81	89.3	132.62	130.00	-13.1	77,870	-0.02%
2022/03/14	24.3	129.88	48.5	130.76	132.50	-24.3	75,063	-0.03%
2022/03/11	8	125.56	8	125.75	125.50	0	74,144	0.00%
2022/03/10	23	126.85	15	126.87	124.00	8	74,720	0.01%
2022/03/09	18	123.17	93.5	122.37	125.50	-75.5	74,426	-0.10%
2022/03/08	109	119.26	44.1	119.49	118.00	64.9	75,309	0.09%	大買/
2022/03/07	73.2	129.01	57.1	130.27	125.50	16.2	73,027	0.02%
2022/03/04	70.1	131.83	95	132.63	133.00	-24.9	70,755	-0.04%
2022/03/03	26	123.98	27.3	123.90	125.00	-1.3	67,329	0.00%
2022/03/02	28	120.70	19	120.68	120.50	9	67,365	0.01%
2022/03/01	20	119.65	40.1	118.97	120.50	-20.1	67,492	-0.03%
2022/02/25	8.1	115.62	38	115.74	115.50	-29.9	66,518	-0.05%
2022/02/24	33.1	113.80	26	113.44	112.50	7.1	66,509	0.01%
2022/02/23	14	116.14	16.2	115.90	116.00	-2.2	66,667	0.00%
2022/02/22	42.1	114.79	31.9	112.55	113.50	10.2	66,784	0.02%
2022/02/21	18.1	118.91	63.1	119.48	119.50	-45	66,056	-0.07%
2022/02/18	35	116.11	48	115.55	116.50	-13	65,633	-0.02%
2022/02/17	8.1	112.56	4	113.13	112.00	4.1	65,389	0.01%
2022/02/16	17	113.03	11.2	113.04	112.50	5.8	65,849	0.01%
2022/02/15	9	110.78	53	111.75	111.00	-44	67,216	-0.07%
2022/02/14	38	112.83	26	113.25	110.50	12	69,698	0.02%
2022/02/11	21	113.45	20	113.13	112.00	1	70,922	0.00%
2022/02/10	7	112.79	12	113.63	114.00	-5	73,391	-0.01%
2022/02/09	28	112.68	28.1	112.80	112.00	-0.1	75,972	0.00%
2022/02/08	53.1	112.30	55	111.93	112.50	-1.9	76,404	0.00%
2022/02/07	21	104.95	21	104.67	108.00	0	75,977	0.00%
2022/01/26	12	98.54	12	98.14	98.60	0	77,797	0.00%
2022/01/25	6	96.57	7	98.31	95.10	-1	78,903	0.00%
2022/01/24	14	97.20	3	99.63	99.90	11	79,863	0.01%
2022/01/21	16	100.09	15	99.50	99.00	1	81,531	0.00%
2022/01/20	5	103.90	8	104.75	104.00	-3	81,873	0.00%
2022/01/19	3	103.67	1	104.00	104.00	2	82,182	0.00%
2022/01/18	4	107.13	4	106.25	106.50	0	82,578	0.00%
2022/01/17	10	105.60	6.4	105.64	105.50	3.6	84,025	0.00%
2022/01/14	9	105.56	9	106.11	107.50	0	85,320	0.00%
2022/01/13	8.1	106.74	5	106.40	105.00	3.1	85,258	0.00%
2022/01/12	8	110.13	2	108.50	108.00	6	85,586	0.01%
2022/01/11	17.1	112.06	19	112.87	112.00	-1.9	86,061	0.00%
2022/01/10	22	112.05	10	110.35	111.50	12	88,288	0.01%
2022/01/07	14	113.64	3	114.50	113.50	11	88,943	0.01%
2022/01/06	12	115.25	9	114.61	114.50	3	90,871	0.00%
2022/01/05	1.1	116.36	7	115.29	115.00	-5.9	92,607	-0.01%
2022/01/04	10.1	114.90	3	114.67	115.50	7.1	94,435	0.01%
2022/01/03	18	115.22	7	115.07	114.50	11	95,492	0.01%
2021/12/30	12	121.96	4	121.38	121.00	8	96,085	0.01%
2021/12/29	5	125.30	4	125.38	124.50	1	96,956	0.00%
2021/12/28	10	125.70	16	125.47	125.00	-6	99,686	-0.01%
2021/12/27	2	122.75	2	123.50	122.50	0	102,126	0.00%
2021/12/24	5	122.60	0	0.00	122.50	5	104,474	0.00%
2021/12/23	5	123.90	3	124.17	122.50	2	104,848	0.00%
2021/12/22	4	125.13	0	0.00	124.00	4	105,445	0.00%
2021/12/21	1	124.00	11.6	124.91	125.50	-10.6	106,154	-0.01%
2021/12/20	7	122.36	8	123.38	122.00	-1	106,601	0.00%
2021/12/17	12	124.00	15.5	124.35	123.50	-3.5	107,404	0.00%
2021/12/16	6	122.50	2	124.50	122.00	4	107,424	0.00%
2021/12/15	22.3	121.27	19.2	121.84	122.50	3.1	107,772	0.00%
2021/12/14	23	123.30	50.2	122.16	120.00	-27.2	108,598	-0.03%
2021/12/13	16.2	127.49	30	128.48	127.50	-13.8	107,638	-0.01%
2021/12/10	20.2	125.05	21	124.90	124.00	-0.8	107,904	0.00%
2021/12/09	20	127.80	56.1	127.99	128.50	-36.1	108,286	-0.03%
2021/12/08	48	128.09	20	129.20	127.00	28	108,570	0.03%
2021/12/07	24	126.81	40.6	127.27	126.50	-16.6	108,326	-0.02%
2021/12/06	16	125.88	54	126.13	125.50	-38	107,348	-0.04%
2021/12/03	32	122.95	24.3	123.20	121.00	7.7	107,425	0.01%
2021/12/02	48.7	122.14	93.3	120.80	122.00	-44.6	108,920	-0.04%
2021/12/01	14	115.21	12	115.33	115.00	2	108,146	0.00%
2021/11/30	11	113.64	14	113.64	115.50	-3	109,446	0.00%
2021/11/29	20	110.20	33	111.05	110.00	-13	110,108	-0.01%
2021/11/26	26	110.44	10	112.10	108.50	16	111,251	0.01%
2021/11/25	19	113.16	23	114.24	114.50	-4	111,468	0.00%
2021/11/24	13	111.12	8	110.81	111.00	5	111,235	0.00%
2021/11/23	18	111.67	19.7	112.05	111.00	-1.7	112,812	0.00%
2021/11/22	14.2	109.88	23	111.50	110.50	-8.8	114,198	-0.01%
2021/11/19	16	109.41	2	108.50	107.50	14	114,975	0.01%
2021/11/18	11.3	109.77	72	110.11	109.50	-60.7	117,677	-0.05%
2021/11/17	12	108.13	60.2	107.34	107.50	-48.2	121,270	-0.04%
2021/11/16	7.2	107.04	16	108.72	110.00	-8.8	123,103	-0.01%
2021/11/15	37.1	106.74	24	106.02	105.00	13.1	127,419	0.01%
2021/11/12	57	107.38	30	107.48	106.50	27	131,716	0.02%
2021/11/11	57.1	110.26	69.1	111.42	106.00	-12	132,977	-0.01%
2021/11/10	53.1	117.11	31.1	117.39	115.00	22	135,003	0.02%
2021/11/09	49	117.65	41.5	117.18	116.00	7.5	140,209	0.01%
2021/11/08	32	109.97	110	114.11	118.00	-78	142,061	-0.05%	大賣/
2021/11/05	39	105.88	25	106.64	107.50	14	139,337	0.01%
2021/11/04	43.2	108.58	45.2	109.43	106.00	-2	138,354	0.00%
2021/11/03	39.2	107.81	28.5	106.82	108.50	10.7	136,510	0.01%
2021/11/02	24.2	101.13	71.5	101.59	101.50	-47.3	134,128	-0.04%
2021/11/01	15	98.83	76	98.73	98.00	-61	132,545	-0.05%
2021/10/29	71	93.86	87	94.43	96.50	-16	131,175	-0.01%
2021/10/28	51	91.02	33	91.96	90.60	18	129,241	0.01%
2021/10/27	55	89.60	45.1	89.70	89.30	9.9	128,450	0.01%
2021/10/26	14	90.04	20.2	90.55	90.40	-6.2	128,539	0.00%
2021/10/25	17.3	87.80	38	88.29	89.50	-20.7	128,190	-0.02%
2021/10/22	111	85.44	34.5	86.06	85.10	76.5	134,285	0.06%	大買/
2021/10/21	6.3	89.75	11	89.88	89.30	-4.7	138,034	0.00%
2021/10/20	17	89.56	22	90.12	88.30	-5	141,419	0.00%
2021/10/19	4	88.93	15	89.53	88.00	-11	147,572	-0.01%
2021/10/18	152	85.52	113	88.26	89.00	39	153,817	0.03%	大買/大賣/
2021/10/15	39	92.91	34	92.26	92.30	5	158,915	0.00%
2021/10/14	42	91.82	93	91.46	92.40	-51	165,462	-0.03%
2021/10/13	70	90.29	41	89.86	88.50	29	169,792	0.02%
2021/10/12	81.3	89.24	53	89.13	87.40	28.3	178,274	0.02%
2021/10/08	96	96.97	30.2	96.63	96.80	65.8	182,954	0.04%
2021/10/07	30.2	98.05	189	99.15	98.50	-158.8	193,894	-0.08%	大賣/鉅額交易
2021/10/06	122	94.94	62.1	94.71	92.50	59.9	200,591	0.03%	大買/
2021/10/05	114.1	95.22	47	95.66	98.20	67.1	207,184	0.03%	大買/
2021/10/04	131.6	98.69	48	102.39	97.20	83.6	213,430	0.04%	大買/
2021/10/01	105.4	110.84	78.1	111.59	108.00	27.3	221,206	0.01%	大買/
2021/09/30	15.1	117.61	19	119.00	119.50	-3.9	228,637	0.00%
2021/09/29	49	117.41	39	117.13	116.50	10	234,860	0.00%
2021/09/28	49	119.99	23.1	119.68	119.00	25.9	235,128	0.01%
2021/09/27	47	126.97	32	126.22	124.50	15	235,404	0.01%
2021/09/24	30	125.62	40	126.20	126.50	-10	235,906	0.00%
2021/09/23	38	121.83	44	122.17	121.50	-6	235,844	0.00%
2021/09/22	29	120.03	18.1	119.78	119.50	10.9	236,684	0.00%
2021/09/17	40	122.64	65.1	122.38	123.00	-25.1	237,068	-0.01%
2021/09/16	23	119.24	22	119.77	118.00	1	236,470	0.00%
2021/09/15	54.3	118.37	56	118.79	121.50	-1.7	236,838	0.00%
2021/09/14	49	121.76	16.1	118.52	117.50	32.9	237,316	0.01%
2021/09/13	87	126.43	63	126.29	124.50	24	237,488	0.01%
2021/09/10	57	123.11	63	123.19	125.50	-6	246,873	0.00%
2021/09/09	39	120.59	45	120.21	121.50	-6	257,351	0.00%
2021/09/08	34	120.04	62	120.91	122.00	-28	263,381	-0.01%
2021/09/07	49.1	119.79	80	120.50	120.50	-30.9	272,442	-0.01%
2021/09/06	87	115.05	48	115.43	113.00	39	276,298	0.01%
2021/09/03	66	122.17	30	121.43	120.50	36	281,059	0.01%
2021/09/02	80	125.83	106.2	125.13	126.00	-26.2	284,216	-0.01%	大賣/
2021/09/01	114	127.87	86	128.02	125.00	28	287,620	0.01%	大買/
2021/08/31	17	133.71	9	133.00	133.50	8	289,436	0.00%
2021/08/30	28.3	136.38	53	138.44	136.00	-24.8	296,177	-0.01%
2021/08/27	105	137.74	85.1	137.09	137.00	19.9	301,757	0.01%	大買/
2021/08/26	86.1	136.94	66.2	137.22	140.00	19.9	307,355	0.01%
2021/08/25	34.3	136.55	38	137.43	138.50	-3.8	313,162	0.00%
2021/08/24	73.5	137.29	51.2	139.06	134.50	22.3	317,742	0.01%
2021/08/23	72.2	139.38	179	140.32	139.50	-106.8	322,119	-0.03%	大賣/鉅額交易
2021/08/20	75	128.51	26	129.79	130.50	49	325,644	0.02%
2021/08/19	90.2	132.07	92.5	132.83	126.50	-2.3	335,133	0.00%
2021/08/18	153.5	129.68	263	132.70	136.50	-109.5	341,307	-0.03%	大買/大賣/鉅額交易
2021/08/17	78	127.19	45	128.61	124.50	33	345,747	0.01%
2021/08/16	119	131.61	97.5	132.41	126.00	21.5	353,207	0.01%	大買/
2021/08/13	96.5	135.73	150.2	135.92	133.00	-53.7	356,926	-0.02%	大賣/
2021/08/12	73.2	128.56	176	131.09	133.50	-102.8	361,288	-0.03%	大賣/鉅額交易
2021/08/11	3	117.00	4	123.50	125.00	-1	362,298	0.00%
2021/08/10	0	0.00	1	126.50	130.00	-1	366,350	0.00%
2021/08/09	0	0.00	2	132.25	132.50	-2	375,355	0.00%
2021/08/06	0	0.00	4	133.25	131.00	-4	385,819	0.00%
2021/08/05	1	128.00	3	125.83	125.50	-2	394,945	0.00%
2021/08/04	0	0.00	1	129.00	129.00	-1	400,626	0.00%
2021/08/03	1	126.00	1	127.00	126.00	0	409,286	0.00%
2021/08/02	1	117.00	11.2	120.10	120.00	-10.2	416,150	0.00%
2021/07/30	13	132.00	8.2	131.32	117.00	4.8	423,521	0.00%
2021/07/29	0.2	126.74	37	125.38	129.50	-36.8	430,617	-0.01%
2021/07/28	229.3	115.25	128	117.88	118.00	101.3	438,242	0.02%	大買/大賣/鉅額交易
2021/07/27	235.1	124.86	93	126.22	122.50	142.1	443,452	0.03%	大買/鉅額交易
2021/07/26	85	139.21	72.2	140.09	136.00	12.8	443,188	0.00%
2021/07/23	212.2	143.57	175.2	142.00	145.50	37	444,634	0.01%	大買/大賣/
2021/07/22	179.2	141.78	120.3	142.39	140.50	58.9	444,272	0.01%	大買/大賣/
2021/07/21	272.5	162.41	149.3	164.33	153.50	123.2	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	219.2	177.29	64.2	175.61	170.50	155	438,485	0.04%	大買/鉅額交易
2021/07/19	129	190.78	141.4	192.05	188.00	-12.4	437,498	0.00%	大買/大賣/
2021/07/16	182.4	187.10	218.3	189.17	188.00	-35.9	431,890	-0.01%	大買/大賣/
2021/07/15	43.9	172.52	75	174.06	179.00	-31.2	421,928	-0.01%
2021/07/14	258.2	166.51	209.2	169.60	163.00	49.1	415,579	0.01%	大買/大賣/
2021/07/13	191.6	186.21	100	187.00	176.00	91.6	404,074	0.02%	大買/
2021/07/12	138	200.63	134	204.97	195.50	4	395,926	0.00%	大買/大賣/
2021/07/09	195.1	205.16	102.3	210.89	195.50	92.8	387,845	0.02%	大買/大賣/
2021/07/08	170	213.06	151.2	216.03	216.50	18.8	379,248	0.00%	大買/大賣/
2021/07/07	310.7	217.23	274.4	216.98	210.00	36.3	368,918	0.01%	大買/大賣/
2021/07/06	240	214.46	248.1	214.17	216.50	-8.1	359,596	0.00%	大買/大賣/
2021/07/05	36.9	189.30	59.1	188.62	197.00	-22.2	353,712	-0.01%
2021/07/02	33.9	191.08	60.2	189.43	191.00	-26.3	356,844	-0.01%
2021/07/01	50.2	193.67	45	193.14	196.00	5.2	356,879	0.00%
2021/06/30	64.4	178.20	40.2	178.32	182.50	24.2	356,519	0.01%
2021/06/29	54.6	167.52	50	166.77	166.00	4.6	356,354	0.00%
2021/06/28	31	162.85	100.1	160.19	166.00	-69.1	356,036	-0.02%
2021/06/25	54.2	151.32	52.4	150.27	151.00	1.8	355,308	0.00%
2021/06/24	84.5	145.16	52.1	141.98	149.00	32.4	355,062	0.01%
2021/06/23	106.1	142.29	61.1	143.97	139.50	45	354,532	0.01%	大買/
2021/06/22	63	158.36	54.2	156.83	154.50	8.8	353,074	0.00%
2021/06/21	275	158.49	257	159.18	158.50	18	352,224	0.01%	大買/大賣/
2021/06/18	145.5	147.49	163	147.36	149.50	-17.5	343,265	-0.01%	大買/大賣/
2021/06/17	87.3	132.24	179.4	134.45	140.50	-92.1	335,123	-0.03%	大賣/
2021/06/16	168.2	133.97	152	133.12	130.00	16.2	333,803	0.00%	大買/大賣/
2021/06/15	74	123.71	130	123.05	127.50	-56	325,696	-0.02%	大賣/
2021/06/11	119	117.11	83	115.19	116.00	36	322,158	0.01%	大買/
2021/06/09	106	113.56	164.3	114.27	113.00	-58.3	317,997	-0.02%	大買/大賣/
2021/06/08	105.2	111.58	97	111.04	114.50	8.2	317,367	0.00%	大買/
2021/06/07	151.1	109.00	67.2	110.05	107.00	83.9	316,138	0.03%	大買/
2021/06/04	72	116.32	80.1	116.26	115.50	-8.1	310,473	0.00%
2021/06/03	210.1	114.50	140	114.00	112.50	70.1	305,815	0.02%	大買/大賣/
2021/06/02	94.2	113.67	111	113.36	111.00	-16.8	300,491	-0.01%	大賣/
2021/06/01	154	106.16	171	106.86	112.50	-17	294,111	-0.01%	大買/大賣/
2021/05/31	201	107.31	201	109.86	102.50	0	289,013	0.00%	大買/大賣/
2021/05/28	193	107.54	231	106.35	108.00	-38	284,171	-0.01%	大買/大賣/
2021/05/27	231	102.41	169.9	102.55	103.00	61.1	282,340	0.02%	大買/大賣/
2021/05/26	112.7	94.11	158	94.88	98.80	-45.3	273,176	-0.02%	大買/大賣/
2021/05/25	194	88.96	201	90.45	91.00	-7	264,602	0.00%	大買/大賣/
2021/05/24	155	94.91	121.1	94.81	93.10	33.9	258,762	0.01%	大買/大賣/
2021/05/21	91	89.14	130	89.69	91.80	-39	254,732	-0.02%	大賣/
2021/05/20	184	83.63	251.6	84.50	83.50	-67.6	249,501	-0.03%	大買/大賣/
2021/05/19	92	78.72	129	78.89	80.50	-37	240,679	-0.02%	大賣/
2021/05/18	75	71.67	49.1	72.31	73.20	25.9	240,357	0.01%
2021/05/17	101.1	69.91	128	69.91	66.60	-26.9	239,398	-0.01%	大買/大賣/
2021/05/14	281	75.85	259	77.24	74.00	22	231,834	0.01%	大買/大賣/
2021/05/13	273.3	81.33	226	81.27	79.20	47.3	223,617	0.02%	大買/大賣/
2021/05/12	113.1	91.16	226.2	92.84	87.90	-113.1	219,837	-0.05%	大買/大賣/鉅額交易
2021/05/11	179.1	100.60	109.2	99.95	97.60	69.9	217,333	0.03%	大買/大賣/
2021/05/10	182.4	98.41	201.4	98.03	100.50	-19	211,021	-0.01%	大買/大賣/
2021/05/07	197	88.03	121	87.44	91.50	76	205,669	0.04%	大買/大賣/
2021/05/06	98	86.34	192	87.60	84.30	-94	199,980	-0.05%	大賣/
2021/05/05	121	83.37	101.3	83.91	87.00	19.7	194,188	0.01%	大買/大賣/
2021/05/04	408.2	85.39	353	84.33	80.00	55.2	188,143	0.03%	大買/大賣/
2021/05/03	91	86.51	168	86.15	87.70	-77	178,164	-0.04%	大賣/
2021/04/29	238	75.19	217.7	75.62	79.80	20.3	176,200	0.01%	大買/大賣/
2021/04/28	136	75.67	66	74.74	75.00	70	175,065	0.04%	大買/
2021/04/27	174	70.72	146.2	70.89	72.00	27.8	173,347	0.02%	大買/大賣/
2021/04/26	30	65.47	52	65.53	66.40	-22	173,132	-0.01%
2021/04/23	160	59.25	110.6	59.28	60.40	49.4	171,013	0.03%	大買/大賣/
2021/04/22	2	62.00	3	65.03	59.60	-1	164,496	0.00%
2021/04/21	10	62.27	9	62.56	62.70	1	164,016	0.00%
2021/04/20	0	0.00	2	56.00	57.00	-2	164,103	0.00%
2021/04/19	5	54.50	16	55.42	55.00	-11	164,405	-0.01%
2021/04/16	1	50.60	8	48.57	50.60	-7	164,100	0.00%
2021/04/15	0	0.00	3	46.68	46.70	-3	164,510	0.00%
2021/04/13	0	0.00	4	47.20	44.80	-4	164,633	0.00%
2021/04/12	0	0.00	8	46.11	46.10	-8	164,629	0.00%
2021/04/09	1	43.00	11	43.00	42.75	-10	165,508	-0.01%
2021/04/08	88.5	46.74	31	46.19	46.20	57.5	166,041	0.03%
2021/04/07	5	45.55	44.1	46.32	46.35	-39.1	163,315	-0.02%
2021/04/06	4	41.05	48.1	43.94	44.15	-44.1	167,064	-0.03%
2021/04/01	11	39.75	97	39.30	40.15	-86	166,929	-0.05%
2021/03/31	36	37.02	24	37.01	37.70	12	168,610	0.01%
2021/03/30	3	35.30	2.6	35.13	35.40	0.4	170,852	0.00%
2021/03/29	55	35.24	10.7	35.37	35.25	44.3	173,799	0.03%
2021/03/26	53	33.36	35.6	32.91	34.00	17.4	177,613	0.01%
2021/03/25	21	32.93	0	0.00	32.50	21	180,526	0.01%
2021/03/24	61	33.14	27	33.21	33.80	34	183,190	0.02%
2021/03/23	20	34.53	112	33.63	33.50	-92	183,605	-0.05%	大賣/
2021/03/22	126	35.76	27	35.73	35.85	99	183,839	0.05%	大買/
2021/03/19	58	32.48	66.8	32.63	32.60	-8.8	183,461	0.00%
2021/03/18	7	31.60	42.5	31.71	31.90	-35.5	179,519	-0.02%
2021/03/17	70	30.99	74	31.27	31.30	-4	178,101	0.00%
2021/03/16	203	30.38	171	30.05	30.05	32	175,723	0.02%	大買/大賣/
2021/03/15	75	30.53	115	30.33	31.30	-40	173,929	-0.02%	大賣/
2021/03/12	37	29.39	36	29.37	29.15	1	171,598	0.00%
2021/03/11	26	28.82	43	28.81	28.10	-17	167,339	-0.01%
2021/03/10	43	28.05	70	28.19	28.00	-27	164,597	-0.02%
2021/03/09	20.9	27.16	12.2	27.33	27.60	8.7	162,088	0.01%
2021/03/08	11.3	26.92	26	27.09	26.80	-14.7	160,756	-0.01%
2021/03/05	7	26.33	10	26.20	26.05	-3	159,337	0.00%
2021/03/04	19	27.12	1	27.10	26.60	18	158,383	0.01%
2021/03/03	52	26.91	51	27.22	27.60	1	157,418	0.00%
2021/03/02	85	28.31	69	29.42	27.10	16	155,628	0.01%
2021/02/26	55	28.40	24	28.21	29.00	31	151,002	0.02%
2021/02/25	29	28.75	32	28.71	28.50	-3	148,592	0.00%
2021/02/24	41	28.61	33	28.47	27.90	8	146,173	0.01%
2021/02/23	42	28.94	79	28.71	28.25	-37	142,744	-0.03%
2021/02/22	54	27.95	32	28.06	28.15	22	136,924	0.02%
2021/02/19	46	25.38	49	25.13	25.60	-3	134,800	0.00%
2021/02/18	70	24.99	103.4	25.26	25.55	-33.4	132,533	-0.03%	大賣/
2021/02/17	25	22.81	71	22.70	23.65	-46	127,312	-0.04%
2021/02/05	21.3	21.84	3	21.85	21.50	18.3	124,684	0.01%
2021/02/04	47	21.82	54	21.87	21.95	-7	124,262	-0.01%
2021/02/03	62	21.89	72	21.51	21.60	-10	123,587	-0.01%
2021/02/02	48	19.57	58.5	20.25	20.95	-10.5	119,774	-0.01%
2021/02/01	54	19.36	5	19.15	19.05	49	118,145	0.04%
2021/01/29	67.2	20.20	13	19.81	19.75	54.2	116,569	0.05%
2021/01/28	10	21.02	4	20.99	20.70	6	115,488	0.01%
2021/01/27	34	21.46	21	21.26	20.80	13	114,260	0.01%
2021/01/26	51	22.87	47	22.11	21.60	4	112,583	0.00%
2021/01/25	73	23.24	42	23.19	23.00	31	110,642	0.03%
2021/01/22	35	21.52	89.5	21.71	22.60	-54.5	108,188	-0.05%
2021/01/21	102	21.01	76	21.31	20.85	26	105,576	0.02%	大買/
2021/01/20	66	20.97	46	21.23	20.20	20	101,734	0.02%
2021/01/19	207	23.59	119	23.34	21.85	88	97,764	0.09%	大買/大賣/
2021/01/18	0	0.00	36.7	22.89	23.80	-36.7	93,141	-0.04%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	0	0.00	1	25.65	25.90	-1	92,322	0.00%
2021/01/13	0	0.00	2	25.35	24.00	-2	91,662	0.00%
2021/01/12	12	25.70	0	0.00	25.70	12	90,925	0.01%
2021/01/11	31	28.15	4	28.05	28.55	27	90,036	0.03%
2021/01/08	0	0.00	2	27.00	27.30	-2	89,573	0.00%
2021/01/07	1	28.60	10	25.95	25.95	-9	88,545	-0.01%
2021/01/06	0	0.00	54	29.92	28.80	-54	87,849	-0.06%
2021/01/05	1	31.20	14.1	31.14	32.00	-13.1	87,095	-0.02%
2021/01/04	35.5	31.82	30.3	32.07	32.15	5.2	86,404	0.01%
2020/12/31	20	28.14	83	28.30	29.25	-63	84,864	-0.07%
2020/12/30	82	26.70	30	26.97	27.50	52	83,413	0.06%
2020/12/29	89	27.46	179.9	27.04	27.90	-90.9	81,779	-0.11%	大賣/
2020/12/28	26	24.59	96	25.00	25.40	-70	76,844	-0.09%
2020/12/25	87	23.05	100.7	23.05	23.10	-13.7	75,571	-0.02%
2020/12/24	90	20.37	62.5	20.46	21.00	27.5	72,724	0.04%
2020/12/23	37	18.98	65	19.07	20.40	-28	69,285	-0.04%
2020/12/22	118	19.12	56	19.19	18.55	62	65,900	0.09%	大買/
2020/12/21	50	17.91	172.5	18.75	18.95	-122.5	61,267	-0.20%	大賣/鉅額交易
2020/12/18	73	16.83	233	16.75	17.25	-160	57,813	-0.28%	大賣/鉅額交易
2020/12/17	50	15.87	24	15.69	15.70	26	54,615	0.05%
2020/12/16	130.8	15.70	93.1	15.47	15.85	37.7	53,429	0.07%	大買/
2020/12/15	71	15.75	77	15.54	15.55	-6	51,443	-0.01%
2020/12/14	12	14.21	23	14.70	15.05	-11	47,680	-0.02%
2020/12/11	95	13.93	9	13.71	13.70	86	45,914	0.19%
2020/12/10	26	14.33	40.3	14.46	14.35	-14.3	44,395	-0.03%
2020/12/09	45	14.05	107	14.20	14.40	-62	43,318	-0.14%	大賣/
2020/12/08	87	13.81	106	13.58	14.05	-19	41,790	-0.05%	大賣/
2020/12/07	53	12.97	0	0.00	12.85	53	39,863	0.13%
2020/12/04	5	12.70	1	12.70	12.85	4	39,614	0.01%
2020/12/03	46	12.79	6	12.75	12.75	40	39,836	0.10%
2020/12/02	17	13.05	9	12.99	12.90	8	39,983	0.02%
2020/12/01	67	12.95	22	12.85	13.05	45	39,773	0.11%
2020/11/30	102	13.47	30	13.50	13.25	72	39,186	0.18%	大買/
2020/11/27	30	13.48	1	13.65	13.60	29	38,799	0.07%
2020/11/26	64.5	13.59	56	13.67	13.55	8.5	39,024	0.02%
2020/11/25	56	13.39	15	13.47	13.60	41	37,940	0.11%
2020/11/24	11	13.18	35	13.09	13.05	-24	36,503	-0.07%
2020/11/23	60	12.99	20	12.91	13.00	40	36,077	0.11%
2020/11/20	9	12.69	10	12.55	12.80	-1	36,061	0.00%
2020/11/19	16	12.80	3	12.70	12.75	13	35,891	0.04%
2020/11/18	17	13.00	13	12.95	13.00	4	35,285	0.01%
2020/11/17	1	12.55	3	12.30	12.50	-2	34,088	-0.01%
2020/11/16	6	12.63	1	12.45	12.50	5	33,507	0.01%
2020/11/13	13	12.53	21	12.36	12.50	-8	32,987	-0.02%
2020/11/12	11	12.65	27	12.70	12.35	-16	32,192	-0.05%
2020/11/11	48	12.75	45	13.20	13.55	3	31,069	0.01%
2020/11/10	62	13.73	47	13.59	13.60	15	29,680	0.05%
2020/11/09	30	13.83	10	13.91	14.10	20	27,977	0.07%
2020/11/06	0	0.00	9	12.71	12.90	-9	26,436	-0.03%
2020/11/05	3	12.22	103	12.06	12.25	-100	25,773	-0.39%	大賣/
2020/11/04	121	11.92	27	12.32	12.50	94	25,082	0.37%	大買/
2020/11/03	2	11.80	20	11.68	11.75	-18	24,036	-0.07%
2020/11/02	17	11.66	10	11.50	11.60	7	23,624	0.03%
2020/10/30	14	11.54	1	11.80	11.50	13	23,097	0.06%
2020/10/29	15	11.20	8	11.34	11.60	7	22,271	0.03%
2020/10/28	3	11.48	7	11.44	11.45	-4	21,599	-0.02%
2020/10/27	28	11.77	40	11.84	12.00	-12	20,898	-0.06%
2020/10/26	33	12.01	19	12.00	12.10	14	19,703	0.07%
2020/10/23	3	10.80	5	10.92	11.00	-2	17,875	-0.01%
2020/10/20	0	0.00	10	10.35	10.60	-10	17,162	-0.06%
2020/10/19	4	10.53	0.5	10.40	10.45	3.5	16,970	0.02%
2020/10/16	3	10.50	0	0.00	10.40	3	16,824	0.02%
2020/10/15	2	10.45	11	10.41	10.40	-9	16,513	-0.05%
2020/10/14	0	0.00	10	10.15	10.20	-10	16,227	-0.06%
2020/10/13	6	10.21	4	10.31	10.25	2	16,135	0.01%
2020/10/08	0	0.00	17.3	10.04	10.05	-17.3	15,745	-0.11%
2020/10/07	4	10.35	6	10.28	10.20	-2	15,616	-0.01%
2020/10/06	5	10.10	11	10.10	10.15	-6	15,419	-0.04%
2020/10/05	8	10.07	0	0.00	10.15	8	15,248	0.05%
2020/09/28	5	9.56	0	0.00	9.45	5	14,780	0.03%
2020/09/25	0	0.00	24	9.55	9.75	-24	14,620	-0.16%
2020/09/24	2	9.21	35	9.25	9.01	-33	14,303	-0.23%
2020/09/23	3	9.60	0	0.00	9.44	3	14,123	0.02%
2020/09/22	12	10.00	0	0.00	9.97	12	13,868	0.09%
2020/09/21	1	9.90	0	0.00	9.88	1	13,649	0.01%
2020/09/16	12	9.83	6	9.96	9.81	6	13,283	0.05%
2020/09/15	0	0.00	5	10.20	10.20	-5	12,987	-0.04%
2020/09/14	6	10.17	0	0.00	10.10	6	12,854	0.05%
2020/09/11	57	10.56	10.4	10.34	10.20	46.6	12,460	0.37%
2020/09/10	10	11.15	10	11.03	10.95	0	11,789	0.00%
2020/09/08	7	11.75	26	11.38	11.25	-19	11,174	-0.17%
2020/09/07	14	12.00	17	11.98	11.95	-3	10,524	-0.03%
2020/09/04	7	10.79	3	11.45	11.50	4	9,850	0.04%
2020/09/03	2	10.90	3	11.18	11.05	-1	9,363	-0.01%
2020/09/02	2	10.30	3	10.60	11.00	-1	8,900	-0.01%
2020/09/01	18	10.58	5	10.70	10.60	13	8,377	0.16%
2020/08/31	4	9.73	19	10.04	10.10	-15	7,563	-0.20%
2020/08/28	2	9.37	0	0.00	9.21	2	7,152	0.03%
2020/08/27	3	9.40	6	9.31	9.36	-3	6,942	-0.04%
2020/08/26	18	9.17	27	9.51	9.61	-9	6,374	-0.14%
2020/08/25	3	8.56	3	8.56	8.74	0	5,435	0.00%
2020/08/24	4	7.77	0	0.00	7.95	4	5,058	0.08%
2020/08/20	2	7.92	0	0.00	7.67	2	4,796	0.04%
2020/08/19	5	8.30	0	0.00	8.24	5	4,517	0.11%
2020/08/18	0	0.00	40	8.43	8.43	-40	4,353	-0.92%
2020/08/17	24	8.67	1	8.78	8.62	23	4,208	0.55%
2020/08/14	0	0.00	6	8.56	8.59	-6	3,969	-0.15%
2020/08/13	26	7.82	3	8.07	7.89	23	3,491	0.66%
2020/08/12	34	7.47	234	7.37	7.69	-200	3,270	-6.11%	大賣/鉅額交易
2020/08/11	220	7.81	0	0.00	7.81	220	2,909	7.56%	大買/鉅額交易
2020/08/10	11	6.63	35	6.61	7.10	-24	2,437	-0.98%
2020/08/07	0	0.00	12.2	6.49	6.46	-12.2	2,182	-0.56%
2020/08/06	9	6.41	0	0.00	6.38	9	2,167	0.42%
2020/07/22	4	6.40	1	6.40	6.39	3	2,900	0.10%
2020/07/21	0	0.00	40	6.35	6.34	-40	2,904	-1.38%
2020/07/16	20	6.46	0	0.00	6.42	20	2,964	0.67%
2020/07/15	0	0.00	1	6.39	6.35	-1	2,972	-0.03%
2020/07/14	0	0.00	0.3	6.30	6.34	-0.3	2,985	-0.01%
2020/07/13	2	6.40	0	0.00	6.40	2	3,002	0.07%
2020/07/10	1	6.40	0	0.00	6.40	1	3,122	0.03%
2020/07/08	4	6.61	0	0.00	6.65	4	3,117	0.13%
2020/07/03	0	0.00	1	6.54	6.51	-1	3,160	-0.03%
2020/07/02	0	0.00	0.1	6.41	6.45	-0.1	3,143	0.00%
2020/06/29	1	6.46	0	0.00	6.47	1	3,134	0.03%
2020/06/18	10	6.47	0	0.00	6.49	10	3,187	0.31%
2020/06/16	0	0.00	1	6.60	6.59	-1	3,225	-0.03%
2020/06/15	1	6.35	0	0.00	6.42	1	3,290	0.03%
2020/06/11	20	6.72	0	0.00	6.54	20	3,348	0.60%
2020/06/10	10	6.83	0	0.00	6.84	10	3,357	0.30%
2020/06/08	10	6.84	0	0.00	6.85	10	3,438	0.29%
2020/06/05	0	0.00	1	6.85	6.85	-1	3,400	-0.03%
2020/05/27	1	6.61	0	0.00	6.59	1	3,283	0.03%
2020/05/22	1	6.69	0	0.00	6.68	1	3,282	0.03%
2020/05/21	0	0.00	1	6.79	6.83	-1	3,236	-0.03%
2020/05/12	0	0.00	0.1	6.30	6.31	-0.1	3,173	0.00%
2020/04/28	0	0.00	1	6.14	6.25	-1	2,604	-0.04%
2020/04/21	0	0.00	0.6	5.40	5.40	-0.6	2,429	-0.02%
2020/04/15	0	0.00	0.1	5.45	5.47	-0.1	2,279	-0.01%
2020/03/24	1	4.98	0	0.00	4.97	1	1,886	0.05%
2020/03/23	0	0.00	1	4.96	4.89	-1	1,867	-0.05%
2020/03/20	1	5.07	0.5	5.00	5.02	0.5	1,848	0.03%
2020/03/18	1	5.00	1	5.13	4.96	0	1,726	0.00%
2020/03/17	0	0.00	34	5.04	4.95	-34	1,673	-2.03%
2020/03/12	0	0.00	12	6.25	6.19	-12	1,480	-0.81%
2020/03/05	10	6.86	0	0.00	6.90	10	1,435	0.70%
2020/02/20	0	0.00	2	7.17	7.14	-2	1,411	-0.14%
2020/02/18	0	0.00	1	6.90	6.99	-1	1,442	-0.07%
2020/02/13	0	0.00	0.5	6.56	6.60	-0.5	1,418	-0.03%
2020/02/12	1	6.54	0	0.00	6.53	1	1,418	0.07%
2020/02/11	0	0.00	0.5	6.45	6.47	-0.5	1,415	-0.03%
2020/02/07	0	0.00	0	6.58	6.58	0	1,400	0.00%
2020/01/31	0	0.00	2	6.50	6.77	-2	1,323	-0.15%
2020/01/08	0	0.00	20	7.23	7.20	-20	1,231	-1.62%
2020/01/03	2	7.31	0	0.00	7.32	2	1,281	0.16%
2019/12/19	0	0.00	4	7.34	7.31	-4	1,311	-0.31%
2019/12/03	0	0.00	1	7.50	7.50	-1	1,315	-0.08%
2019/12/02	0	0.00	1	7.36	7.52	-1	1,310	-0.08%
2019/11/28	1	7.05	0	0.00	7.09	1	1,212	0.08%
2019/11/22	0	0.00	0.7	7.00	7.05	-0.7	1,190	-0.05%
2019/11/18	2	7.05	0	0.00	7.07	2	1,194	0.17%
2019/11/12	3	7.47	0	0.00	7.48	3	1,160	0.26%
2019/10/29	0	0.00	0	7.64	7.64	0	1,325	0.00%
2019/10/28	2	7.71	0	0.00	7.69	2	1,344	0.15%
2019/10/22	0	0.00	2.3	7.74	7.75	-2.3	1,456	-0.15%
2019/09/25	0	0.00	1.1	7.88	7.87	-1.1	2,339	-0.05%
2019/09/17	1	7.90	0	0.00	7.88	1	2,358	0.04%
2019/09/16	0	0.00	5	7.98	7.97	-5	2,353	-0.21%
2019/08/30	0	0.00	5	8.01	7.96	-5	2,441	-0.20%
2019/08/02	2	8.50	0	0.00	8.48	2	2,406	0.08%
2019/07/22	0	0.00	1	9.10	9.16	-1	2,207	-0.05%
2019/07/19	23	9.11	0	0.00	9.09	23	2,070	1.11%
2019/07/18	10	9.10	0	0.00	9.01	10	1,940	0.52%
2019/07/05	0	0.00	10.1	8.66	8.51	-10.1	1,706	-0.59%
2019/06/28	0	0.00	0.4	8.11	8.16	-0.4	1,535	-0.03%
2019/06/19	0	0.00	1	8.15	8.17	-1	1,594	-0.06%
2019/06/17	0	0.00	9	8.08	8.08	-9	1,586	-0.57%
2019/05/24	0	0.00	1	8.02	8.04	-1	1,814	-0.06%
2019/05/17	0	0.00	10	8.22	7.96	-10	1,875	-0.53%
2019/05/13	0	0.00	4	8.40	8.40	-4	1,749	-0.23%
2019/04/23	0	0.00	0.4	8.85	8.90	-0.4	1,724	-0.02%
2019/04/22	10	8.99	0	0.00	8.93	10	1,732	0.58%
2019/04/12	0	0.00	0.4	8.69	8.73	-0.4	1,626	-0.02%
2019/04/01	0	0.00	10	8.66	8.60	-10	1,651	-0.61%
2019/03/22	0	0.00	10	8.85	8.84	-10	1,906	-0.52%
2019/03/15	0	0.00	30	8.88	8.80	-30	1,996	-1.50%
2019/03/14	0	0.00	5	8.90	8.87	-5	1,984	-0.25%
2019/03/06	0	0.00	2	9.08	9.10	-2	2,280	-0.09%
2019/03/04	10	9.29	0	0.00	9.24	10	2,398	0.42%
2019/02/27	20	9.21	0	0.00	9.23	20	2,427	0.82%
2019/02/25	0	0.00	6	9.05	9.12	-6	2,357	-0.25%
2019/02/20	0	0.00	10	8.85	8.85	-10	2,242	-0.45%
2018/12/27	15	8.76	120	8.77	8.75	-105	3,225	-3.26%	大賣/鉅額交易
2018/12/25	2	8.74	0	0.00	8.72	2	3,179	0.06%
2018/12/24	0	0.00	50	8.97	8.98	-50	3,153	-1.59%
2018/12/22	10	9.00	0	0.00	8.99	10	3,154	0.32%
2018/12/20	1	9.17	0	0.00	9.12	1	3,201	0.03%
2018/12/17	1	9.22	2	9.19	9.41	-1	3,083	-0.03%
2018/12/13	0	0.00	0	8.95	9.00	0	2,963	0.00%
2018/12/12	2	8.90	0	0.00	8.93	2	2,917	0.07%
2018/12/10	44	8.73	0	0.00	8.68	44	2,871	1.53%
2018/12/07	10	8.90	0	0.00	8.89	10	2,853	0.35%
2018/12/06	40	8.87	4	8.83	8.82	36	2,845	1.27%
2018/12/05	0	0.00	1	9.00	9.00	-1	2,831	-0.04%
2018/12/04	0	0.00	1	9.02	9.06	-1	2,838	-0.04%
2018/12/03	69	8.99	163	8.85	9.00	-94	2,786	-3.37%	大賣/
2018/11/29	30	9.10	0	0.00	8.94	30	2,650	1.13%
2018/11/22	10	8.44	0	0.00	8.48	10	2,410	0.41%
2018/11/21	13	8.46	10	8.55	8.56	3	2,397	0.13%
2018/11/20	80	8.46	0	0.00	8.39	80	2,375	3.37%
2018/11/19	30	8.45	0	0.00	8.45	30	2,378	1.26%
2018/10/30	1	8.06	0	0.00	8.30	1	2,581	0.04%
2018/10/29	1	8.09	0	0.00	8.09	1	2,535	0.04%
2018/10/24	0	0.00	1	8.62	8.68	-1	2,496	-0.04%
2018/10/22	10	8.72	0	0.00	8.90	10	2,451	0.41%
2018/10/19	0	0.00	24	8.70	8.72	-24	2,364	-1.01%
2018/10/12	34	7.30	0	0.00	7.43	34	2,212	1.54%
2018/10/11	2	7.78	10	7.66	7.58	-8	2,146	-0.37%
2018/10/09	40	8.43	0	0.00	8.38	40	2,086	1.92%
2018/10/05	7	8.45	0	0.00	8.45	7	2,080	0.34%
2018/09/25	0	0.00	0	8.64	8.65	0	2,112	0.00%
2018/09/07	0	0.00	8	8.62	8.60	-8	2,537	-0.32%
2018/08/14	0	0.00	0.1	8.61	8.63	-0.1	3,676	0.00%
2018/08/13	21	8.73	0	0.00	8.62	21	3,732	0.56%
2018/08/10	10	9.10	10	9.12	9.08	0	3,700	0.00%
2018/08/08	3	9.34	56.9	9.34	9.31	-53.9	3,858	-1.40%
2018/08/02	4	9.13	0	0.00	9.13	4	4,165	0.10%
2018/08/01	0	0.00	4	9.31	9.28	-4	4,198	-0.10%
2018/07/30	10	9.13	0	0.00	9.14	10	4,315	0.23%
2018/07/27	3	9.20	0	0.00	9.19	3	4,328	0.07%
2018/07/25	0	0.00	10	9.29	9.23	-10	4,403	-0.23%
2018/07/20	0	0.00	0.3	9.12	9.14	-0.3	4,520	-0.01%
2018/07/13	0	0.00	4.7	8.97	8.97	-4.7	4,552	-0.10%
2018/07/06	20	8.73	0.5	8.70	8.73	19.5	4,603	0.42%
2018/07/03	1	8.88	0	0.00	8.90	1	4,620	0.02%
2018/07/02	0	0.00	10	9.10	9.10	-10	4,596	-0.22%
2018/06/29	10	9.01	0	0.00	9.00	10	4,592	0.22%
2018/06/28	10	8.80	0	0.00	8.80	10	4,563	0.22%
2018/06/27	26	9.07	4	9.05	8.98	22	4,560	0.48%
2018/06/26	29	9.15	4	9.11	9.22	25	4,471	0.56%
2018/06/25	10	9.42	0	0.00	9.33	10	4,410	0.23%
2018/06/22	10	9.48	0	0.00	9.47	10	4,403	0.23%
2018/06/21	2	9.63	2	9.68	9.55	0	4,389	0.00%
2018/06/20	64	9.75	0	0.00	9.69	64	4,411	1.45%
2018/06/19	9	9.71	0	0.00	9.78	9	4,407	0.20%
2018/06/15	5	9.85	5	9.90	9.76	0	4,407	0.00%
2018/06/14	10	9.86	60	9.93	9.89	-50	4,375	-1.14%
2018/06/13	0	0.00	180	9.92	9.79	-180	4,379	-4.11%	大賣/鉅額交易
2018/06/12	0	0.00	36	9.77	9.88	-36	4,309	-0.84%
2018/06/07	0	0.00	1	9.61	9.66	-1	4,138	-0.02%
2018/06/06	30	9.45	0	0.00	9.45	30	4,193	0.72%
2018/06/04	30	9.40	0	0.00	9.42	30	4,124	0.73%
2018/06/01	2	9.49	0	0.00	9.49	2	4,042	0.05%
2018/05/31	3	9.48	0	0.00	9.49	3	4,053	0.07%
2018/05/25	0	0.00	10	9.37	9.38	-10	4,465	-0.22%
2018/05/18	1	9.17	0	0.00	9.17	1	4,578	0.02%
2018/05/17	3	9.39	0	0.00	9.29	3	4,805	0.06%
2018/05/15	2.3	9.64	0	0.00	9.62	2.3	4,955	0.05%
2018/05/14	2	9.60	0	0.00	9.61	2	5,161	0.04%
2018/05/11	0	0.00	2	10.35	10.30	-2	4,930	-0.04%
2018/04/19	2	10.45	0	0.00	10.45	2	5,241	0.04%
2018/04/13	0	0.00	13	10.55	10.60	-13	5,521	-0.24%
2018/03/27	0	0.00	2	10.55	10.45	-2	7,597	-0.03%
2018/03/26	0	0.00	20	10.45	10.35	-20	7,685	-0.26%
2018/03/16	1	10.85	0	0.00	10.80	1	7,677	0.01%
2018/03/12	0	0.00	1	11.20	11.20	-1	7,844	-0.01%
2018/03/08	0	0.00	16.9	10.74	10.65	-16.9	7,904	-0.21%
2018/03/02	0	0.00	10	11.15	11.05	-10	8,747	-0.11%
2018/03/01	0	0.00	25	10.92	11.30	-25	8,897	-0.28%
2018/02/23	0	0.00	2	10.15	10.15	-2	8,441	-0.02%
2018/02/22	10	10.30	0	0.00	10.15	10	8,455	0.12%
2018/02/21	0	0.00	2	10.10	10.15	-2	8,486	-0.02%
2018/02/12	3	9.81	0	0.00	9.82	3	8,456	0.04%
2018/02/09	13	9.54	0	0.00	9.80	13	8,411	0.15%
2018/02/08	11	10.39	1	10.25	10.20	10	8,147	0.12%
2018/02/06	1.3	10.49	0	0.00	10.60	1.3	7,923	0.02%
2018/01/24	2	11.85	0	0.00	11.90	2	8,221	0.02%
2018/01/22	0	0.00	5	11.75	11.75	-5	8,333	-0.06%
2018/01/19	3	11.80	0	0.00	11.80	3	8,295	0.04%
2018/01/18	0	0.00	1	11.85	11.90	-1	8,265	-0.01%
2018/01/16	1	11.90	0	0.00	11.95	1	8,434	0.01%
2018/01/15	2	12.00	0	0.00	12.00	2	8,478	0.02%
2018/01/11	7	12.09	0	0.00	11.90	7	8,509	0.08%
2018/01/10	1	12.05	0	0.00	12.00	1	8,512	0.01%
2018/01/08	0	0.00	1	12.35	12.35	-1	8,440	-0.01%
2018/01/04	0	0.00	6	12.14	12.15	-6	8,213	-0.07%
2018/01/03	6	12.39	12	12.30	12.15	-6	8,162	-0.07%
2018/01/02	7	12.21	17	12.18	12.40	-10	8,047	-0.12%