陽明 (2609)-美好-苗栗券商分點個股進出

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
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股▼1.82%
3525人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－美好-苗栗券商分點個股進出

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

美好-苗栗券商分點個股進出
美好-苗栗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
2024/11/22	47.4	77.31	9.1	77.61	77.50	38.3	50,914	0.08%
2024/11/21	34.1	78.36	36.1	79.00	79.30	-2.1	49,840	0.00%
2024/11/20	12.1	76.15	29.1	77.11	77.10	-17	47,911	-0.04%
2024/11/19	11.1	73.91	64	74.21	74.70	-52.9	45,259	-0.12%
2024/11/18	4	72.25	9.1	72.66	72.10	-5.1	44,245	-0.01%
2024/11/15	1.1	72.73	3	72.80	72.20	-1.9	43,790	0.00%
2024/11/14	12	71.26	3.1	71.51	70.80	8.9	43,333	0.02%
2024/11/13	18.1	71.92	6.1	72.25	71.30	12	43,608	0.03%
2024/11/12	36.1	72.38	21	72.64	72.10	15.1	43,460	0.03%
2024/11/11	11	71.51	16.2	70.96	71.80	-5.2	42,627	-0.01%
2024/11/08	9.1	71.65	24	72.15	71.50	-14.9	42,920	-0.03%
2024/11/07	6	69.72	2.1	69.39	69.70	3.9	42,580	0.01%
2024/11/06	15	70.45	4	70.43	70.80	11	42,602	0.03%
2024/11/05	1.1	69.41	18	70.77	70.70	-16.9	42,786	-0.04%
2024/11/04	7	69.21	5.2	68.60	68.10	1.8	42,648	0.00%
2024/11/01	4.2	68.31	60.1	68.82	70.00	-55.9	42,594	-0.13%
2024/10/30	4	66.95	4	66.85	66.40	0	42,286	0.00%
2024/10/29	7	66.73	3	66.30	66.20	4	42,605	0.01%
2024/10/28	12	68.48	8	68.09	68.10	4	42,856	0.01%
2024/10/25	4.5	67.68	5	67.80	67.80	-0.5	43,058	0.00%
2024/10/24	4.3	67.80	6	67.58	67.30	-1.8	43,163	0.00%
2024/10/23	3	68.20	6.1	68.32	68.50	-3.1	43,207	-0.01%
2024/10/22	16.3	68.39	24.1	68.23	67.80	-7.9	43,583	-0.02%
2024/10/21	7	66.99	18.1	67.68	68.40	-11.1	43,713	-0.03%
2024/10/18	4	66.20	5.1	66.03	65.90	-1.1	43,601	0.00%
2024/10/17	0.6	65.37	15	65.32	65.50	-14.4	43,452	-0.03%
2024/10/16	2.2	62.86	13	63.85	63.70	-10.8	43,457	-0.02%
2024/10/15	10	63.44	9	63.36	63.10	1	43,630	0.00%
2024/10/14	4.3	63.21	6	63.45	63.30	-1.7	44,213	0.00%
2024/10/11	0	0.00	11	63.33	62.80	-11	44,576	-0.02%
2024/10/09	29	62.44	16	63.04	62.50	13	44,650	0.03%
2024/10/08	26	63.88	17.1	63.67	63.50	8.9	44,723	0.02%
2024/10/07	19	63.58	4.1	64.02	64.10	14.9	45,386	0.03%
2024/10/04	54.2	64.44	11	64.37	64.10	43.2	46,296	0.09%
2024/10/01	7	70.44	29.3	70.77	70.50	-22.3	45,420	-0.05%
2024/09/30	22.2	69.68	11	69.87	69.00	11.2	45,132	0.02%
2024/09/27	25	72.34	38.4	72.46	72.90	-13.4	44,635	-0.03%
2024/09/26	48.2	72.40	70.6	73.09	70.90	-22.4	43,684	-0.05%
2024/09/25	33.1	69.16	52.3	69.33	70.40	-19.2	41,313	-0.05%
2024/09/24	19.8	67.49	45.7	67.64	67.60	-25.9	39,564	-0.07%
2024/09/23	0	0.00	13	64.07	64.50	-13	37,671	-0.03%
2024/09/20	14	63.41	2	63.50	63.60	12	38,079	0.03%
2024/09/19	0	0.00	2	63.10	63.40	-2	38,812	-0.01%
2024/09/18	0	0.00	19	62.85	62.60	-19	39,497	-0.05%
2024/09/16	0	0.00	1	61.70	61.70	-1	41,761	0.00%
2024/09/13	0	0.00	1	62.20	62.40	-1	42,555	0.00%
2024/09/12	12	62.00	3	62.03	62.00	9	43,986	0.02%
2024/09/11	11	60.48	1	61.60	61.30	10	44,485	0.02%
2024/09/10	1	61.20	15	60.67	59.80	-14	45,909	-0.03%
2024/09/09	4	60.58	0	0.00	60.60	4	48,201	0.01%
2024/09/06	1	62.10	7.1	61.96	62.10	-6.1	50,370	-0.01%
2024/09/05	3.1	61.58	2	61.65	61.50	1.1	54,137	0.00%
2024/09/04	16	59.98	2.1	60.76	60.70	13.9	59,230	0.02%
2024/09/03	8	62.28	7	62.13	61.80	1	62,553	0.00%
2024/09/02	11	63.07	1	62.30	62.30	10	67,649	0.01%
2024/08/30	1.1	63.88	6.1	64.20	64.50	-5	71,442	-0.01%
2024/08/29	1.1	62.90	1	62.70	62.90	0.1	72,503	0.00%
2024/08/28	0	62.80	10	62.70	62.60	-10	75,295	-0.01%
2024/08/27	9	62.87	0	0.00	62.70	9	80,365	0.01%
2024/08/26	4	64.90	8	64.71	64.20	-4	80,319	0.00%
2024/08/23	1	63.70	0	0.00	63.60	1	80,354	0.00%
2024/08/22	1	63.70	20	63.81	63.70	-19	80,874	-0.02%
2024/08/21	0	63.40	13	64.46	63.70	-13	81,654	-0.02%
2024/08/20	10	64.60	21	64.50	63.70	-11	81,682	-0.01%
2024/08/19	0	0.00	5	64.00	63.70	-5	81,476	-0.01%
2024/08/16	29	64.13	6	64.12	63.80	23	81,622	0.03%
2024/08/15	28	63.71	22	63.24	63.80	6	81,353	0.01%
2024/08/14	0.5	61.60	2	61.80	61.60	-1.5	80,912	0.00%
2024/08/13	28	62.44	6	62.07	61.80	22	81,032	0.03%
2024/08/12	6	60.90	21	62.59	63.50	-15	85,062	-0.02%
2024/08/09	13	60.75	22	61.88	60.80	-9	87,798	-0.01%
2024/08/08	16	61.51	2	63.20	61.20	14	94,830	0.01%
2024/08/07	16	62.18	15.2	63.30	63.60	0.8	98,810	0.00%
2024/08/06	13.2	62.26	32	62.54	61.10	-18.8	104,523	-0.02%
2024/08/05	16	61.46	19.1	60.74	60.00	-3.1	106,461	0.00%
2024/08/02	13.1	64.82	15	64.91	64.10	-1.9	106,869	0.00%
2024/08/01	5	64.18	4	64.60	64.60	1	107,135	0.00%
2024/07/31	3	62.93	3.1	63.49	63.40	-0.1	107,083	0.00%
2024/07/30	4	61.13	8.4	61.60	62.30	-4.4	107,424	0.00%
2024/07/29	12	59.91	3	60.80	60.00	9	108,143	0.01%
2024/07/26	2	58.90	2	60.05	60.30	0	109,053	0.00%
2024/07/23	3.1	60.91	2	60.15	60.80	1.1	111,862	0.00%
2024/07/22	16	58.43	9	58.76	58.60	7	114,730	0.01%
2024/07/19	6	60.17	0	0.00	60.20	6	114,172	0.01%
2024/07/18	0.1	61.90	0	0.00	61.80	0.1	114,049	0.00%
2024/07/17	0.1	61.80	6	62.07	61.90	-5.9	113,909	-0.01%
2024/07/16	7.5	63.50	27	62.61	62.40	-19.5	114,301	-0.02%
2024/07/15	22	63.34	3.4	63.23	63.10	18.6	114,770	0.02%
2024/07/12	21	63.96	7	64.09	64.00	14	114,184	0.01%
2024/07/11	13.1	65.67	8	65.49	65.10	5.1	113,780	0.00%
2024/07/10	18.1	65.76	7	65.83	65.10	11.1	113,798	0.01%
2024/07/09	14.6	65.18	2	66.40	65.20	12.6	113,470	0.01%
2024/07/08	44.2	67.60	53	67.62	67.50	-8.8	112,626	-0.01%
2024/07/05	25.1	72.97	4	72.50	72.30	21.1	111,216	0.02%
2024/07/04	7	74.29	5	75.06	73.80	2	110,779	0.00%
2024/07/03	19.1	75.38	10	76.20	74.80	9.1	110,428	0.01%
2024/07/02	12	73.67	5.1	74.20	74.10	6.9	109,694	0.01%
2024/07/01	14.1	74.17	2	75.70	73.70	12.1	109,279	0.01%
2024/06/28	10	74.78	4	74.60	74.60	6	108,377	0.01%
2024/06/27	3	75.07	13	75.60	75.20	-10	107,922	-0.01%
2024/06/26	25.1	75.26	12	75.24	75.00	13.1	107,423	0.01%
2024/06/25	6	75.42	14.1	75.85	76.50	-8.1	106,758	-0.01%
2024/06/24	11.2	74.81	30	74.33	74.20	-18.8	105,780	-0.02%
2024/06/21	25.1	76.90	20	78.17	75.90	5.1	105,449	0.00%
2024/06/20	13	76.52	20.1	76.42	76.70	-7.1	103,009	-0.01%
2024/06/19	16.2	75.34	22.2	76.28	75.00	-6.1	102,277	-0.01%
2024/06/18	9	74.00	16.1	74.15	74.10	-7.1	100,961	-0.01%
2024/06/17	27	74.40	20	74.17	73.70	7	100,571	0.01%
2024/06/14	19.1	74.03	44.2	74.97	75.40	-25.1	99,141	-0.03%
2024/06/13	10.1	73.10	19.2	73.38	72.40	-9.1	97,069	-0.01%
2024/06/12	91.3	71.63	66	71.44	70.90	25.3	95,585	0.03%
2024/06/11	102.7	80.08	41	77.12	74.70	61.7	92,009	0.07%	大買/
2024/06/07	76	82.91	78.4	83.99	82.90	-2.4	87,019	0.00%
2024/06/06	89.3	82.69	70	82.85	83.70	19.3	83,616	0.02%
2024/06/05	41	80.30	51.3	81.18	80.40	-10.3	78,688	-0.01%
2024/06/04	10	74.79	16.2	75.63	75.70	-6.2	75,295	-0.01%
2024/06/03	21.5	73.28	68.7	73.80	75.90	-47.2	74,088	-0.06%
2024/05/31	74.7	76.12	37	76.70	71.50	37.7	71,518	0.05%
2024/05/30	27	77.60	14	77.79	78.30	13	66,738	0.02%
2024/05/29	38	77.97	10.2	78.24	77.20	27.8	66,931	0.04%
2024/05/28	40.2	79.42	33.3	79.43	79.50	6.9	66,688	0.01%
2024/05/27	36.2	76.25	34	76.93	78.30	2.2	66,564	0.00%
2024/05/24	9	73.01	9.1	73.28	73.50	-0.1	66,061	0.00%
2024/05/23	5.1	72.00	2	71.30	71.30	3.1	65,927	0.00%
2024/05/22	5	72.26	11.5	72.48	72.00	-6.5	66,285	-0.01%
2024/05/21	0	0.00	1	70.50	71.40	-1	67,030	0.00%
2024/05/20	3	72.13	8.4	71.95	72.50	-5.4	67,811	-0.01%
2024/05/17	10.1	72.31	5.2	72.38	71.00	4.9	67,821	0.01%
2024/05/16	119.5	73.54	124.2	73.66	74.10	-4.7	67,308	-0.01%	大買/大賣/
2024/05/15	84.3	71.06	61.2	71.01	71.40	23.1	62,532	0.04%
2024/05/14	97.3	69.07	162.6	71.48	71.30	-65.3	59,266	-0.11%	大賣/
2024/05/13	50.1	66.02	69.6	66.37	66.60	-19.5	51,583	-0.04%
2024/05/10	13.2	57.68	114.3	59.87	60.60	-101.1	47,517	-0.21%	大賣/鉅額交易
2024/05/09	37.2	55.39	75	54.62	55.10	-37.8	41,522	-0.09%
2024/05/08	7	52.61	11.2	53.46	52.20	-4.2	38,724	-0.01%
2024/05/07	8.2	51.67	40	52.18	52.50	-31.8	37,648	-0.08%
2024/05/06	16	50.02	29	50.64	50.60	-13	36,577	-0.04%
2024/05/03	33	50.85	9	50.26	50.40	24	36,422	0.07%
2024/05/02	28	51.73	18.1	51.93	51.30	9.9	35,869	0.03%
2024/04/30	11.4	51.85	13.3	52.21	52.20	-1.9	34,907	-0.01%
2024/04/29	37.3	53.80	56.1	53.87	52.90	-18.8	34,260	-0.05%
2024/04/26	18.3	49.78	108.3	50.32	51.80	-90	31,859	-0.28%	大賣/
2024/04/25	1.1	46.75	6.3	46.85	47.10	-5.2	28,881	-0.02%
2024/04/24	1	46.15	22.1	46.75	46.70	-21.1	29,490	-0.07%
2024/04/22	6	46.08	17.2	46.51	45.60	-11.2	31,047	-0.04%
2024/04/19	19.2	44.61	45.3	45.40	45.15	-26.1	31,099	-0.08%
2024/04/17	21	44.21	7	43.97	43.95	14	32,544	0.04%
2024/04/16	21.1	43.78	0	0.00	43.80	21.1	35,643	0.06%
2024/04/15	2.3	44.64	9	45.17	45.20	-6.8	38,172	-0.02%
2024/04/12	0	45.00	5	45.40	45.20	-5	39,648	-0.01%
2024/04/11	34	45.02	4	44.98	45.00	30	42,860	0.07%
2024/04/10	3	44.55	8	44.55	44.40	-5	47,471	-0.01%
2024/04/09	3	45.05	17	45.09	44.95	-14	49,252	-0.03%
2024/04/08	22.2	43.91	19	44.13	45.10	3.2	51,653	0.01%
2024/04/03	1	43.85	1	43.85	43.80	0	51,965	0.00%
2024/04/02	3	44.07	4	44.35	44.45	-1	52,810	0.00%
2024/04/01	6.1	44.33	1	44.75	44.30	5.1	54,419	0.01%
2024/03/29	10.1	44.25	1	44.45	44.40	9.1	57,040	0.02%
2024/03/28	1	44.15	0	0.00	44.10	1	61,145	0.00%
2024/03/27	10	44.32	2	44.33	44.15	8	66,969	0.01%
2024/03/26	62	44.60	2	44.33	44.15	60	72,282	0.08%
2024/03/25	0.1	45.80	0.1	45.80	45.60	0	74,413	0.00%
2024/03/22	11.1	45.24	9	45.11	45.15	2.1	78,776	0.00%
2024/03/21	2.1	45.92	11	46.20	45.45	-8.9	82,392	-0.01%
2024/03/20	3	45.17	1	45.60	44.95	2	82,759	0.00%
2024/03/19	7.2	45.55	6.2	45.35	45.30	1	82,606	0.00%
2024/03/18	11.2	45.09	2	45.10	45.15	9.2	82,626	0.01%
2024/03/15	15	46.32	2	46.65	46.50	13	82,622	0.02%
2024/03/14	2	47.75	0	0.00	47.75	2	81,884	0.00%
2024/03/13	9	49.01	4	48.75	48.70	5	81,628	0.01%
2024/03/12	10	49.00	12.1	48.91	48.95	-2.1	81,399	0.00%
2024/03/11	7.1	48.64	7	48.54	48.60	0.1	81,293	0.00%
2024/03/08	23	47.75	18	48.19	47.55	5	81,533	0.01%
2024/03/07	9	48.13	14	48.16	48.00	-5	81,653	-0.01%
2024/03/06	23.1	48.36	6	48.01	48.00	17.1	81,835	0.02%
2024/03/05	10.1	49.04	4.2	48.76	48.60	5.9	81,797	0.01%
2024/03/04	18.3	48.31	18	48.65	48.90	0.3	81,501	0.00%
2024/03/01	11.1	49.33	18	49.00	49.15	-6.9	81,079	-0.01%
2024/02/29	23	49.61	10	49.64	49.85	13	80,766	0.02%
2024/02/27	11	48.95	5	48.72	48.55	6	80,194	0.01%
2024/02/26	9.1	48.89	9	48.70	48.70	0.1	79,816	0.00%
2024/02/23	34.1	49.49	19.2	49.55	49.10	14.9	79,548	0.02%
2024/02/22	20.2	49.60	31	49.78	49.95	-10.8	79,046	-0.01%
2024/02/21	34	48.76	13.2	49.05	48.35	20.8	77,991	0.03%
2024/02/20	8.2	47.61	41.4	48.05	48.15	-33.2	76,991	-0.04%
2024/02/19	9	46.83	3	46.90	46.90	6	76,623	0.01%
2024/02/16	7	47.19	11	47.40	46.90	-4	76,622	-0.01%
2024/02/15	16.2	45.99	3	46.02	46.65	13.2	76,927	0.02%
2024/02/05	13.1	47.41	2.1	47.32	47.30	11	76,416	0.01%
2024/02/02	24.1	47.96	9.1	47.85	47.75	15	76,221	0.02%
2024/02/01	5.2	48.65	7	48.89	49.15	-1.8	75,807	0.00%
2024/01/31	5	48.10	1	48.90	47.85	4	75,447	0.01%
2024/01/30	1.3	48.48	1.4	49.06	48.50	-0.2	75,144	0.00%
2024/01/29	1	48.80	0.3	48.99	48.80	0.7	75,025	0.00%
2024/01/26	9.2	49.18	1	48.90	48.90	8.2	74,848	0.01%
2024/01/25	1.3	49.31	0	0.00	49.25	1.3	74,575	0.00%
2024/01/24	22	50.00	4	50.18	49.80	18	74,259	0.02%
2024/01/23	17	50.18	11.2	50.05	49.45	5.8	73,968	0.01%
2024/01/22	22.2	49.34	11	49.55	49.80	11.2	73,435	0.02%
2024/01/19	7	50.80	0.2	51.10	50.90	6.8	72,698	0.01%
2024/01/18	6.2	50.55	29.2	51.12	51.30	-23	72,119	-0.03%
2024/01/17	16.2	50.04	19	49.64	49.75	-2.8	71,254	0.00%
2024/01/16	28.2	51.25	8	51.86	51.10	20.2	70,167	0.03%
2024/01/15	16	52.62	7.2	52.57	52.20	8.8	69,052	0.01%
2024/01/12	16.5	50.95	21.7	51.27	51.80	-5.2	68,101	-0.01%
2024/01/11	9	49.38	9	49.36	49.30	0	66,573	0.00%
2024/01/10	26.2	48.95	34.1	49.48	48.80	-7.9	65,947	-0.01%
2024/01/09	69.1	51.90	19	51.80	51.70	50.1	62,747	0.08%
2024/01/08	17.2	57.05	15.3	57.43	56.50	1.9	59,929	0.00%
2024/01/05	30.2	57.82	39	57.97	58.00	-8.8	58,241	-0.02%
2024/01/04	22	56.76	89.6	56.42	57.30	-67.6	54,924	-0.12%
2024/01/03	26	53.50	34.8	54.56	54.00	-8.8	50,539	-0.02%
2024/01/02	28.3	53.52	46	54.34	53.00	-17.7	48,572	-0.04%
2023/12/29	17	51.52	21	51.79	51.30	-4	46,003	-0.01%
2023/12/28	28	52.12	16	52.29	51.90	12	45,551	0.03%
2023/12/27	20	52.86	29	53.16	52.60	-9	44,588	-0.02%
2023/12/26	29	52.33	41.9	52.59	52.00	-12.9	43,061	-0.03%
2023/12/25	92.4	52.53	28	53.07	51.80	64.4	40,417	0.16%
2023/12/22	17.3	56.72	38.6	57.21	57.50	-21.3	36,363	-0.06%
2023/12/21	12	53.54	118.5	53.80	55.40	-106.5	30,431	-0.35%	大賣/鉅額交易
2023/12/20	20.2	49.33	33.3	49.84	50.40	-13.1	25,050	-0.05%
2023/12/19	43	49.22	47.3	49.64	49.30	-4.3	22,532	-0.02%
2023/12/18	15	46.86	64.1	47.67	47.85	-49.1	18,279	-0.27%
2023/12/15	0	0.00	6	44.00	44.25	-6	14,910	-0.04%
2023/12/14	3	42.98	0	0.00	42.75	3	14,410	0.02%
2023/12/13	2.5	43.56	1	43.60	43.20	1.5	14,666	0.01%
2023/12/12	8	44.41	14	44.70	44.00	-6	16,436	-0.04%
2023/12/11	3	44.32	1	44.65	44.00	2	16,360	0.01%
2023/12/08	12	43.82	1	43.95	44.00	11	16,264	0.07%
2023/12/07	3	43.85	0	0.00	43.70	3	16,227	0.02%
2023/12/06	3	44.48	8	44.55	44.65	-5	16,207	-0.03%
2023/12/05	5.1	44.51	11	45.00	44.85	-6	16,069	-0.04%
2023/12/04	18	44.77	24	44.82	45.15	-6	15,536	-0.04%
2023/12/01	2	42.75	6	42.98	43.30	-4	14,717	-0.03%
2023/11/30	0	0.00	11	42.20	42.00	-11	14,382	-0.08%
2023/11/29	0	0.00	5	42.50	42.55	-5	14,303	-0.03%
2023/11/28	1	42.65	3	42.57	42.65	-2	14,280	-0.01%
2023/11/27	1	41.85	1	42.05	42.00	0	14,187	0.00%
2023/11/24	5	41.50	0	0.00	41.75	5	14,230	0.04%
2023/11/22	9	41.68	1	41.90	41.55	8	14,285	0.06%
2023/11/21	2	41.90	1	41.90	41.90	1	14,315	0.01%
2023/11/20	2	41.80	1	41.95	42.00	1	14,564	0.01%
2023/11/17	2	41.90	0	0.00	41.80	2	14,695	0.01%
2023/11/16	2	42.20	7	42.19	42.15	-5	14,689	-0.03%
2023/11/15	5.1	41.65	12	41.73	42.10	-6.9	14,752	-0.05%
2023/11/14	6	42.01	7	42.54	41.50	-1	15,292	-0.01%
2023/11/13	3	41.35	2	41.65	41.45	1	15,000	0.01%
2023/11/10	0.1	41.57	10	41.20	41.30	-9.9	15,307	-0.06%
2023/11/09	11	41.92	3	41.90	41.85	8	15,399	0.05%
2023/11/08	4	41.99	0	0.00	41.90	4	15,698	0.03%
2023/11/07	2	42.13	0	0.00	42.25	2	15,767	0.01%
2023/11/06	1	42.55	0	0.00	42.30	1	15,975	0.01%
2023/11/03	0	0.00	7	43.09	43.25	-7	15,983	-0.04%
2023/11/01	5	42.08	1	42.10	42.10	4	16,408	0.02%
2023/10/31	4	42.14	0	0.00	42.10	4	16,745	0.02%
2023/10/27	0	0.00	2	42.60	43.00	-2	16,907	-0.01%
2023/10/23	1	42.05	0	0.00	41.95	1	18,667	0.01%
2023/10/20	1	41.90	0	0.00	42.35	1	18,868	0.01%
2023/10/19	0	0.00	11	42.55	42.70	-11	19,136	-0.06%
2023/10/18	3	42.30	1	42.30	42.30	2	19,637	0.01%
2023/10/17	10	42.33	0	0.00	42.25	10	20,006	0.05%
2023/10/16	0	0.00	0.2	42.20	42.40	-0.2	20,676	0.00%
2023/10/13	1	42.65	4	42.88	42.55	-3	21,410	-0.01%
2023/10/12	13.2	42.67	0	0.00	43.10	13.2	21,726	0.06%
2023/10/11	6	43.28	2	43.28	42.55	4	22,300	0.02%
2023/10/06	0	0.00	1	45.35	45.00	-1	23,265	0.00%
2023/10/05	13	45.24	3	45.42	44.90	10	24,382	0.04%
2023/10/04	0	0.00	2	43.65	44.55	-2	24,984	-0.01%
2023/10/02	2	44.50	0	0.00	44.45	2	26,366	0.01%
2023/09/28	1	45.65	1	46.25	45.45	0	27,236	0.00%
2023/09/27	4	45.96	2	46.38	45.90	2	30,489	0.01%
2023/09/26	2	45.73	2	46.03	45.95	0	33,006	0.00%
2023/09/25	1	45.70	31	45.84	45.95	-30	37,459	-0.08%
2023/09/22	3	45.63	2	45.80	45.80	1	39,241	0.00%
2023/09/21	0	0.00	1	45.70	45.60	-1	39,654	0.00%
2023/09/20	3	46.38	4	46.53	46.30	-1	39,877	0.00%
2023/09/19	1	45.35	1	45.40	45.85	0	39,695	0.00%
2023/09/18	4	46.10	1	45.50	45.50	3	39,773	0.01%
2023/09/15	11	46.48	39.4	46.41	46.45	-28.4	39,977	-0.07%
2023/09/14	1	43.50	22.1	44.14	44.60	-21.1	38,125	-0.06%
2023/09/13	1	43.25	1	43.15	43.30	0	38,034	0.00%
2023/09/12	2	43.03	6	42.89	43.10	-4	38,359	-0.01%
2023/09/11	1	42.55	1	42.70	42.50	0	38,623	0.00%
2023/09/08	1	43.05	0	0.00	42.65	1	38,922	0.00%
2023/09/07	1	42.55	1	42.75	42.50	0	39,057	0.00%
2023/09/06	8	42.73	0	0.00	42.60	8	39,193	0.02%
2023/09/05	9	43.17	8	43.06	43.30	1	39,357	0.00%
2023/09/04	2	42.93	5	42.87	42.90	-3	39,782	-0.01%
2023/09/01	1	42.40	3	42.23	42.10	-2	39,716	-0.01%
2023/08/31	2	42.43	1	42.80	42.25	1	39,828	0.00%
2023/08/29	5	42.20	0	0.00	42.50	5	40,016	0.01%
2023/08/28	2	41.50	0.1	42.15	42.00	1.9	40,157	0.00%
2023/08/25	5.1	42.10	0	0.00	42.05	5.1	40,320	0.01%
2023/08/24	8.2	42.20	50	42.45	41.95	-41.9	40,373	-0.10%
2023/08/23	1.1	43.51	1.2	43.68	42.95	-0.1	40,250	0.00%
2023/08/22	0	0.00	1	42.95	43.30	-1	40,211	0.00%
2023/08/21	2.3	43.26	10	43.05	43.10	-7.8	40,225	-0.02%
2023/08/18	4.3	44.62	8	44.44	43.90	-3.7	40,110	-0.01%
2023/08/17	2	42.50	1	42.45	42.55	1	39,468	0.00%
2023/08/16	7.4	42.25	0	0.00	42.05	7.4	39,345	0.02%
2023/08/15	4	43.68	0.1	43.85	43.60	3.9	39,023	0.01%
2023/08/14	6.1	44.05	0	0.00	44.05	6.1	38,934	0.02%
2023/08/10	1.2	45.59	14	45.55	45.50	-12.9	38,714	-0.03%
2023/08/09	1	45.95	2	46.20	46.00	-1	38,759	0.00%
2023/08/08	1	46.45	6	46.48	46.40	-5	38,698	-0.01%
2023/08/07	10	45.95	4	45.89	46.40	6	38,780	0.02%
2023/08/04	8	46.89	12	46.87	47.15	-4	38,682	-0.01%
2023/08/02	3	46.72	3	46.88	46.45	0	38,518	0.00%
2023/08/01	2	46.85	5	46.89	46.80	-3	38,578	-0.01%
2023/07/31	17	47.18	2	48.50	46.50	15	38,652	0.04%
2023/07/28	21	47.75	11.1	47.82	47.75	9.9	38,349	0.03%
2023/07/27	19	47.04	10	47.12	46.90	9	38,170	0.02%
2023/07/26	14	46.47	48.8	46.73	46.90	-34.8	38,213	-0.09%
2023/07/25	9	45.71	9	45.81	45.60	0	38,023	0.00%
2023/07/24	15.1	46.24	7	45.82	45.75	8.1	38,172	0.02%
2023/07/21	11.2	47.47	14	47.84	47.35	-2.8	38,225	-0.01%
2023/07/20	6	47.76	6	47.87	48.40	0	37,923	0.00%
2023/07/19	4	46.90	8.5	47.08	46.80	-4.5	37,424	-0.01%
2023/07/18	21	46.24	12	46.32	46.30	9	37,107	0.02%
2023/07/17	3	44.78	10	45.12	45.05	-7	36,551	-0.02%
2023/07/14	16	44.88	37.4	44.99	44.60	-21.4	36,353	-0.06%
2023/07/13	62.1	44.45	34	45.25	44.00	28.1	36,109	0.08%
2023/07/12	9.1	46.81	28.4	46.86	46.25	-19.3	35,144	-0.05%
2023/07/11	17	48.79	1.2	49.54	48.40	15.8	34,359	0.05%
2023/07/10	15.1	49.35	7.2	49.50	48.85	7.9	33,858	0.02%
2023/07/07	11.1	50.85	9.1	50.97	50.60	2	33,170	0.01%
2023/07/06	36.4	51.26	25	51.20	51.00	11.4	32,733	0.03%
2023/07/05	96.1	52.05	46.2	51.98	51.70	49.8	32,089	0.16%
2023/07/04	40	54.06	35.4	54.19	54.20	4.7	29,285	0.02%
2023/07/03	103	67.72	123.9	68.11	69.30	-20.9	26,890	-0.08%	大買/大賣/
2023/06/30	30	62.40	29.5	62.24	63.00	0.5	22,631	0.00%
2023/06/29	21.2	60.18	43	60.10	60.10	-21.8	20,969	-0.10%
2023/06/28	24.5	60.94	7.1	60.67	60.70	17.4	20,607	0.08%
2023/06/27	10.1	61.43	15.2	61.50	61.10	-5.1	20,361	-0.03%
2023/06/26	17.2	61.52	18	61.53	61.10	-0.8	20,295	0.00%
2023/06/21	35.4	61.83	8	61.58	61.50	27.4	20,189	0.14%
2023/06/20	17	63.40	5.1	63.25	63.20	11.9	19,866	0.06%
2023/06/19	17	63.87	9	63.66	63.50	8	19,802	0.04%
2023/06/16	4	64.70	15.1	64.52	64.80	-11.1	19,725	-0.06%
2023/06/15	24	64.10	31.1	64.13	64.10	-7.1	19,599	-0.04%
2023/06/14	5	63.46	14.1	64.09	64.30	-9.1	19,652	-0.05%
2023/06/13	5	63.04	3.4	63.15	63.20	1.6	20,100	0.01%
2023/06/12	2	62.30	13.1	62.49	63.00	-11.1	21,149	-0.05%
2023/06/09	4	62.70	3.2	62.64	62.90	0.8	22,330	0.00%
2023/06/08	40	62.74	18.4	62.66	62.60	21.6	23,461	0.09%
2023/06/06	1	61.40	4	61.62	61.70	-3	27,226	-0.01%
2023/06/05	4	60.98	3	60.93	60.90	1	27,587	0.00%
2023/06/02	17	61.52	3	61.57	61.50	14	27,811	0.05%
2023/06/01	2	60.70	0	0.00	61.40	2	28,459	0.01%
2023/05/31	1	61.20	1	61.70	60.80	0	29,434	0.00%
2023/05/30	21	61.31	3	61.60	61.30	18	29,898	0.06%
2023/05/29	7	62.00	1	61.80	62.00	6	30,085	0.02%
2023/05/26	3	61.40	21	61.52	61.30	-18	30,598	-0.06%
2023/05/25	2	61.30	0	0.00	61.10	2	31,159	0.01%
2023/05/24	5	61.80	8.3	61.87	61.90	-3.3	31,696	-0.01%
2023/05/23	1	61.80	0	0.00	61.70	1	32,291	0.00%
2023/05/22	4	62.03	3	62.10	62.10	1	32,291	0.00%
2023/05/19	1	61.20	1	61.10	61.30	0	32,218	0.00%
2023/05/18	3	61.40	15.1	61.30	61.30	-12.1	32,251	-0.04%
2023/05/17	3.1	61.46	3.7	61.40	61.20	-0.6	32,327	0.00%
2023/05/16	1.2	61.15	0.1	61.10	60.90	1.1	32,444	0.00%
2023/05/15	4.1	59.86	9.3	60.50	61.20	-5.3	32,668	-0.02%
2023/05/12	2.1	60.31	6.2	60.42	60.20	-4.1	32,769	-0.01%
2023/05/11	7.3	60.56	1	60.30	60.10	6.3	32,791	0.02%
2023/05/10	8.3	61.23	21.2	61.10	61.60	-12.9	32,647	-0.04%
2023/05/09	2.1	60.42	2	60.70	60.30	0.1	32,509	0.00%
2023/05/08	14.5	60.64	2	60.60	60.50	12.5	32,727	0.04%
2023/05/05	11	61.07	1.1	61.30	61.20	9.9	33,125	0.03%
2023/05/04	9	60.70	4	60.75	60.80	5	33,362	0.01%
2023/05/03	12.1	61.04	1	61.70	60.70	11.1	33,379	0.03%
2023/05/02	12.1	61.68	4	61.70	61.90	8.1	33,340	0.02%
2023/04/28	3	63.10	3.1	62.90	63.10	-0.1	33,450	0.00%
2023/04/27	9	61.87	0	0.00	61.70	9	33,449	0.03%
2023/04/26	11.1	62.75	1.2	63.05	62.40	9.8	33,449	0.03%
2023/04/25	50	64.05	3	64.87	63.70	47	33,282	0.14%
2023/04/24	3	64.80	2	64.80	64.70	1	33,348	0.00%
2023/04/21	10	65.31	4	65.88	64.90	6	33,497	0.02%
2023/04/20	4	66.73	20	66.93	66.40	-16	33,407	-0.05%
2023/04/19	22.1	66.02	8	66.45	66.00	14.1	33,575	0.04%
2023/04/18	51.5	67.26	6	66.73	66.40	45.5	33,590	0.14%
2023/04/17	7.4	67.56	11.1	67.67	67.70	-3.7	33,504	-0.01%
2023/04/14	11.1	66.42	18	66.89	66.80	-6.9	33,500	-0.02%
2023/04/13	44	66.08	14	66.27	66.30	30	33,627	0.09%
2023/04/12	54	66.23	15	66.17	66.40	39	33,872	0.12%
2023/04/11	1	65.80	7	65.97	65.60	-6	33,885	-0.02%
2023/04/10	9	66.19	10	66.04	65.70	-1	34,120	0.00%
2023/04/07	7	65.51	2.1	64.55	65.60	4.9	34,136	0.01%
2023/04/06	18	64.49	4	64.38	64.00	14	34,381	0.04%
2023/03/31	18	64.27	8	64.24	64.30	10	34,969	0.03%
2023/03/30	12.1	63.62	9	63.34	63.30	3.1	37,128	0.01%
2023/03/29	2	64.25	2	64.54	63.50	0	38,375	0.00%
2023/03/28	5.1	64.48	5	64.44	64.00	0.1	39,630	0.00%
2023/03/27	6.3	63.97	3	64.13	64.20	3.3	41,065	0.01%
2023/03/24	17	64.14	1	64.40	64.20	16	43,592	0.04%
2023/03/23	11	64.23	4	64.28	64.10	7	43,772	0.02%
2023/03/22	3	65.30	3	65.20	65.30	0	43,827	0.00%
2023/03/21	4	65.28	1	65.80	65.10	3	44,274	0.01%
2023/03/20	20	66.01	5	65.98	65.80	15	44,251	0.03%
2023/03/17	4	65.18	3.1	65.15	65.40	0.9	44,367	0.00%
2023/03/16	26.4	65.38	13	65.23	64.70	13.4	44,186	0.03%
2023/03/15	44	67.68	9	68.38	66.50	35	43,768	0.08%
2023/03/14	44.1	67.71	22.1	67.34	67.50	22.1	43,133	0.05%
2023/03/13	47.1	68.96	62.8	69.30	69.10	-15.7	42,354	-0.04%
2023/03/10	138.7	68.43	67	69.29	68.70	71.6	41,250	0.17%	大買/
2023/03/09	12	66.81	15	66.84	67.00	-3	38,207	-0.01%
2023/03/08	18	66.51	17	66.73	66.30	1	38,303	0.00%
2023/03/07	22.1	67.24	10	67.49	67.40	12.1	38,327	0.03%
2023/03/06	27	67.35	10	67.36	67.50	17	38,351	0.04%
2023/03/03	22.5	66.08	27.1	66.74	67.10	-4.6	38,223	-0.01%
2023/03/02	5.1	65.38	17.1	65.38	65.60	-12	37,646	-0.03%
2023/03/01	4.1	63.72	124	63.51	63.80	-120	37,249	-0.32%	大賣/鉅額交易
2023/02/24	5	64.64	12	64.43	64.60	-7	37,154	-0.02%
2023/02/23	139	64.19	7	63.96	64.30	132	36,786	0.36%	大買/鉅額交易
2023/02/22	6	63.08	161	63.06	62.60	-155	36,541	-0.42%	大賣/鉅額交易
2023/02/21	136	61.43	41	62.16	62.80	95	36,156	0.26%	大買/
2023/02/20	0	0.00	8	60.08	60.50	-8	36,047	-0.02%
2023/02/17	2	59.85	3	59.87	59.80	-1	36,564	0.00%
2023/02/16	1	60.20	2	60.35	60.30	-1	37,101	0.00%
2023/02/15	9	60.17	2	60.35	60.00	7	38,017	0.02%
2023/02/14	14	59.84	9.2	60.41	60.70	4.8	38,376	0.01%
2023/02/13	17.2	59.04	4	58.90	59.00	13.2	38,820	0.03%
2023/02/10	11	61.01	9.1	61.11	60.60	1.9	39,575	0.00%
2023/02/09	4	61.85	2.2	61.95	61.70	1.8	39,863	0.00%
2023/02/08	1.1	61.93	0	0.00	61.80	1.1	40,532	0.00%
2023/02/07	3	61.80	0	0.00	61.70	3	40,938	0.01%
2023/02/06	10	62.35	18	61.97	61.70	-8	41,610	-0.02%
2023/02/03	8	64.05	4.1	64.30	63.60	4	41,807	0.01%
2023/02/02	10.2	63.46	8	63.28	63.50	2.2	41,682	0.01%
2023/02/01	6	62.58	5	62.40	62.40	1	41,946	0.00%
2023/01/31	3.3	61.86	4.1	62.15	62.50	-0.8	42,304	0.00%
2023/01/30	13	61.42	5	61.30	61.30	8	42,519	0.02%
2023/01/17	1.1	61.71	4.1	61.88	62.00	-3	42,507	-0.01%
2023/01/16	30.1	61.41	6.5	60.95	61.10	23.6	42,923	0.05%
2023/01/13	0	0.00	21	62.19	61.90	-21	42,948	-0.05%
2023/01/12	5.2	62.90	3	62.70	62.00	2.2	43,652	0.01%
2023/01/11	4	63.30	2	63.55	63.20	2	43,990	0.00%
2023/01/10	3	63.13	2.1	63.36	62.90	1	44,451	0.00%
2023/01/09	3	63.17	2	63.25	63.30	1	45,826	0.00%
2023/01/06	2.1	63.70	2	63.75	63.60	0.1	46,392	0.00%
2023/01/05	2	64.35	5	64.24	63.70	-3	46,811	-0.01%
2023/01/04	4	64.06	3	64.77	63.50	1	47,306	0.00%
2023/01/03	16	64.72	12	64.90	64.60	4	47,512	0.01%
2022/12/30	20.5	65.76	13	65.61	65.50	7.5	47,447	0.02%
2022/12/29	21	64.28	7	64.41	64.80	14	47,766	0.03%
2022/12/28	13	64.44	6	65.27	63.90	7	48,395	0.01%
2022/12/27	12	65.33	3	65.60	65.10	9	48,879	0.02%
2022/12/26	15	65.89	4	66.30	65.00	11	49,611	0.02%
2022/12/23	69	66.87	9	67.40	67.30	60	49,849	0.12%
2022/12/22	15.3	67.87	94.3	67.94	68.00	-79	49,962	-0.16%
2022/12/21	9	65.66	14.2	65.83	65.70	-5.2	48,536	-0.01%
2022/12/20	17	64.57	11.1	65.44	63.90	5.9	48,045	0.01%
2022/12/19	12	65.41	12	65.33	64.30	0	48,056	0.00%
2022/12/16	8.1	65.24	56.2	64.77	65.30	-48.2	47,130	-0.10%
2022/12/15	2	62.65	4.1	62.73	62.80	-2.1	45,315	0.00%
2022/12/14	19.1	62.01	2	61.90	62.00	17.1	46,068	0.04%
2022/12/13	11	62.95	10.3	63.49	63.20	0.7	46,340	0.00%
2022/12/12	1	62.20	3.1	62.01	61.80	-2.1	46,966	0.00%
2022/12/09	2	62.80	12.1	62.32	62.80	-10.1	47,494	-0.02%
2022/12/08	39	60.98	52	60.93	61.00	-13	47,928	-0.03%
2022/12/07	30	61.71	10	60.95	60.90	20	48,316	0.04%
2022/12/06	26.1	62.54	18	62.57	61.70	8.1	48,303	0.02%
2022/12/05	22	64.23	18	64.24	63.80	4	48,689	0.01%
2022/12/02	7	64.79	2	64.90	64.80	5	49,137	0.01%
2022/12/01	65	65.68	16	67.14	65.40	49	49,641	0.10%
2022/11/30	34	65.17	11	66.00	66.10	23	49,206	0.05%
2022/11/29	38	64.86	108	63.47	65.10	-70	49,503	-0.14%	大賣/
2022/11/28	30	63.83	23	64.35	63.50	7	50,617	0.01%
2022/11/25	1	65.10	22	65.64	64.90	-21	50,539	-0.04%
2022/11/24	74	64.27	68	62.93	64.60	6	50,633	0.01%
2022/11/23	14.1	62.39	8.1	62.65	62.50	6	50,427	0.01%
2022/11/22	35	61.70	36.1	61.68	61.70	-1.1	50,768	0.00%
2022/11/21	134.1	61.72	58	62.28	61.40	76.1	50,760	0.15%	大買/
2022/11/18	88	63.29	80	64.31	63.00	8	50,662	0.02%
2022/11/17	32	64.79	32	64.43	64.80	0	50,562	0.00%
2022/11/16	68	64.67	109	65.26	64.60	-41	50,600	-0.08%	大賣/
2022/11/15	4.1	65.84	23	66.10	65.30	-18.9	50,611	-0.04%
2022/11/14	10	65.91	8.1	66.11	66.20	2	50,242	0.00%
2022/11/11	54.1	65.17	42.1	66.04	65.20	12	49,814	0.02%
2022/11/10	10	64.10	9.1	64.50	64.30	1	49,247	0.00%
2022/11/09	20	63.85	25.5	64.36	64.50	-5.5	49,377	-0.01%
2022/11/08	35.6	63.63	69.4	63.84	63.40	-33.8	49,893	-0.07%
2022/11/07	3.4	62.54	10.1	62.60	62.30	-6.7	49,150	-0.01%
2022/11/04	26	60.65	3.1	60.98	61.20	23	48,969	0.05%
2022/11/03	2.1	58.27	18	58.82	60.20	-16	48,969	-0.03%
2022/11/02	11	59.81	3.1	60.76	59.80	7.9	49,333	0.02%
2022/11/01	5	59.08	5	59.92	59.10	0	49,288	0.00%
2022/10/31	3.1	59.95	3	60.43	60.20	0.1	49,669	0.00%
2022/10/28	30.1	60.93	3	61.73	60.60	27.1	49,591	0.05%
2022/10/27	7	61.81	8	62.38	63.20	-1	49,294	0.00%
2022/10/26	0	0.00	1	60.90	61.90	-1	49,355	0.00%
2022/10/25	10	61.92	11	62.05	61.50	-1	49,192	0.00%
2022/10/24	2	63.00	24.5	63.19	62.10	-22.5	49,952	-0.05%
2022/10/21	0	0.00	0	61.80	61.00	0	49,859	0.00%
2022/10/20	14	59.92	2	61.20	61.80	12	49,937	0.02%
2022/10/19	5	63.10	5.5	63.20	63.00	-0.5	49,334	0.00%
2022/10/18	0	0.00	6	62.22	61.90	-6	49,242	-0.01%
2022/10/17	12	57.63	22.6	59.32	60.00	-10.6	49,301	-0.02%
2022/10/14	9.6	62.25	17.1	62.99	62.80	-7.5	48,372	-0.02%
2022/10/13	14	61.16	4	61.05	59.30	10	48,140	0.02%
2022/10/12	6	61.62	2	62.10	61.60	4	48,515	0.01%
2022/10/11	6	63.77	18	63.48	63.70	-12	48,132	-0.02%
2022/10/07	4	65.38	9.5	65.10	65.10	-5.5	48,274	-0.01%
2022/10/06	12	63.71	22	64.53	65.00	-10	48,762	-0.02%
2022/10/05	7	65.13	6.1	65.22	64.70	0.9	48,742	0.00%
2022/10/04	3	64.13	3	64.87	63.80	0	48,954	0.00%
2022/10/03	6	62.92	11.6	63.13	63.50	-5.6	48,972	-0.01%
2022/09/30	26.1	60.31	36.1	58.91	61.50	-10	49,276	-0.02%
2022/09/29	11.1	61.01	12	61.08	59.90	-0.9	49,257	0.00%
2022/09/28	18	61.32	29	61.12	60.30	-11	49,185	-0.02%
2022/09/27	25	63.34	14.1	63.52	63.80	10.9	49,868	0.02%
2022/09/26	24.2	63.45	12	62.32	61.60	12.2	50,080	0.02%
2022/09/23	33	67.82	35.1	67.72	67.40	-2.1	50,087	0.00%
2022/09/22	34.1	67.61	5	67.54	66.50	29.1	50,980	0.06%
2022/09/21	10	68.99	11	68.85	68.90	-1	52,291	0.00%
2022/09/20	31	69.15	29	68.91	68.50	2	53,657	0.00%
2022/09/19	9	70.00	10	70.59	68.00	-1	54,545	0.00%
2022/09/16	9	72.02	6	71.55	73.50	3	55,737	0.01%
2022/09/15	18	72.73	9	72.66	72.60	9	57,078	0.02%
2022/09/14	12	70.24	10.5	70.53	71.80	1.5	58,063	0.00%
2022/09/13	7.5	71.80	32	71.27	71.10	-24.5	58,936	-0.04%
2022/09/12	30	71.05	12.1	70.47	71.00	17.9	60,447	0.03%
2022/09/08	17.1	68.13	4	68.18	67.80	13.1	60,618	0.02%
2022/09/07	4.6	69.23	5	69.66	69.60	-0.5	60,925	0.00%
2022/09/06	5	71.52	3.1	71.53	70.60	1.9	60,618	0.00%
2022/09/05	12.1	70.74	22	71.15	70.80	-9.9	60,842	-0.02%
2022/09/02	28.1	73.15	28	74.34	71.10	0.1	60,915	0.00%
2022/09/01	15.5	77.28	0	0.00	76.80	15.5	59,901	0.03%
2022/08/31	7	77.69	10	78.03	78.90	-3	60,664	0.00%
2022/08/30	22.5	78.98	1	78.90	78.90	21.5	61,022	0.04%
2022/08/29	8	79.24	63	78.66	79.60	-55	60,912	-0.09%
2022/08/26	6	83.62	0	0.00	83.40	6	60,860	0.01%
2022/08/25	6	83.48	3	83.60	83.40	3	60,824	0.00%
2022/08/24	2.3	82.46	1	82.60	82.10	1.3	61,032	0.00%
2022/08/23	7.6	83.09	1	83.80	83.00	6.6	61,445	0.01%
2022/08/22	13	83.89	5	83.82	83.60	8	61,908	0.01%
2022/08/19	11	86.73	6	86.72	86.40	5	62,006	0.01%
2022/08/18	0	0.00	2	86.75	86.50	-2	62,392	0.00%
2022/08/17	6	86.67	4	87.00	86.40	2	62,883	0.00%
2022/08/16	19.1	86.57	4	86.63	86.00	15.1	63,549	0.02%
2022/08/15	33.8	88.16	7	89.13	87.50	26.8	65,024	0.04%
2022/08/12	3	91.23	7	91.34	91.10	-4	64,330	-0.01%
2022/08/11	12.1	91.91	8	91.86	91.00	4.1	64,799	0.01%
2022/08/10	16	92.18	5	91.46	91.10	11	64,739	0.02%
2022/08/09	26	92.75	10.3	92.23	93.30	15.8	64,922	0.02%
2022/08/08	10	89.79	11.1	90.45	91.10	-1.1	65,189	0.00%
2022/08/05	3	89.73	37	89.87	90.50	-34	64,822	-0.05%
2022/08/04	5	86.20	7	86.60	87.50	-2	64,639	0.00%
2022/08/03	9	87.52	27	87.22	87.00	-18	64,774	-0.03%
2022/08/02	25	87.44	2	88.70	87.50	23	65,237	0.04%
2022/08/01	4	89.35	2	89.45	90.00	2	65,706	0.00%
2022/07/29	12	89.71	28	89.60	89.60	-16	66,156	-0.02%
2022/07/28	8	86.73	1	88.70	86.50	7	66,003	0.01%
2022/07/27	11	87.95	5	87.86	88.20	6	66,676	0.01%
2022/07/26	8	86.00	2	87.00	86.70	6	66,726	0.01%
2022/07/25	6	87.13	10	86.45	86.90	-4	67,735	-0.01%
2022/07/22	8	89.04	10.8	89.12	89.50	-2.8	67,498	0.00%
2022/07/21	1	87.80	2.3	87.80	88.30	-1.3	67,386	0.00%
2022/07/20	9	87.99	9	87.52	86.60	0	67,091	0.00%
2022/07/19	8	87.14	14	87.58	87.80	-6	67,290	-0.01%
2022/07/18	12	86.37	8	85.70	85.60	4	67,138	0.01%
2022/07/15	12	86.30	5	85.94	86.00	7	67,442	0.01%
2022/07/14	2	84.85	11	86.92	87.50	-9	67,226	-0.01%
2022/07/13	7	85.33	19	85.15	83.90	-12	66,766	-0.02%
2022/07/12	31.5	82.97	12	82.38	82.10	19.5	66,490	0.03%
2022/07/11	5	87.12	32.3	87.90	88.20	-27.3	65,798	-0.04%
2022/07/08	9	86.40	8.3	86.03	86.50	0.8	65,521	0.00%
2022/07/07	9	81.57	9.4	81.95	83.20	-0.4	64,780	0.00%
2022/07/06	6.4	81.16	3	82.20	80.30	3.4	64,637	0.01%
2022/07/05	40	80.66	14.1	81.29	82.10	26	64,396	0.04%
2022/07/04	8	78.00	9.3	78.24	78.20	-1.3	63,460	0.00%
2022/07/01	26.3	82.22	30.4	79.77	77.80	-4.1	63,137	-0.01%
2022/06/30	29.5	82.98	82.3	82.82	82.30	-52.8	62,173	-0.08%
2022/06/29	23.3	86.55	22.2	86.97	85.50	1.1	61,324	0.00%
2022/06/28	74	89.38	67.1	89.43	91.70	6.9	59,592	0.01%
2022/06/27	19.1	85.80	7.1	85.70	86.10	12	57,684	0.02%
2022/06/24	65	100.09	23	98.99	98.30	42	56,688	0.07%
2022/06/23	36.5	99.23	35	96.56	96.20	1.5	55,115	0.00%
2022/06/22	32.7	103.49	84	103.15	101.00	-51.4	54,660	-0.09%
2022/06/21	24	109.92	34	109.66	109.50	-10	53,484	-0.02%
2022/06/20	23.5	114.11	18	112.72	111.50	5.5	52,638	0.01%
2022/06/17	32	118.31	9	118.67	119.50	23	51,241	0.04%
2022/06/16	41.5	119.37	50	118.78	117.00	-8.5	51,178	-0.02%
2022/06/15	25	123.62	17	122.91	122.00	8	51,700	0.02%
2022/06/14	26	121.56	9	122.06	123.50	17	54,011	0.03%
2022/06/13	18.8	121.85	5	120.90	120.50	13.8	58,139	0.02%
2022/06/10	10	125.25	1	125.00	126.00	9	62,125	0.01%
2022/06/09	20	126.50	14	127.00	126.50	6	64,603	0.01%
2022/06/08	11	129.23	26.3	129.53	130.00	-15.3	64,840	-0.02%
2022/06/07	1	127.00	8	127.13	127.00	-7	65,936	-0.01%
2022/06/06	13.2	127.00	18	127.64	126.50	-4.9	68,012	-0.01%
2022/06/02	7	126.14	19	126.16	126.50	-12	70,608	-0.02%
2022/06/01	3.8	125.89	7.1	125.87	126.00	-3.3	74,008	0.00%
2022/05/31	31.5	124.98	6	125.00	124.50	25.5	78,382	0.03%
2022/05/30	18	127.89	8	127.13	127.00	10	79,315	0.01%
2022/05/27	9	127.39	26.4	127.40	128.00	-17.4	79,731	-0.02%
2022/05/26	8	126.88	14	127.25	125.50	-6	80,643	-0.01%
2022/05/25	7	126.36	5	126.60	127.00	2	81,062	0.00%
2022/05/24	15	127.23	17.8	126.25	125.00	-2.8	81,523	0.00%
2022/05/23	27.2	125.24	52.2	124.07	127.00	-25	81,311	-0.03%
2022/05/20	4.1	117.01	8	117.56	117.50	-4	80,820	0.00%
2022/05/19	13.5	113.38	17	113.76	115.00	-3.6	81,893	0.00%
2022/05/18	19	117.61	7.1	117.65	117.50	12	82,686	0.01%
2022/05/17	42.6	117.19	16	117.47	116.50	26.6	82,835	0.03%
2022/05/16	23.8	120.07	20	119.53	119.00	3.8	82,318	0.00%
2022/05/13	7	123.50	6.1	123.66	123.50	0.9	81,633	0.00%
2022/05/12	21.5	123.21	23	123.67	121.00	-1.6	82,357	0.00%
2022/05/11	21	124.86	7	125.36	124.00	14	82,420	0.02%
2022/05/10	9.2	125.96	13.1	126.04	127.50	-3.9	82,463	0.00%
2022/05/09	14	127.29	9	127.39	126.00	5	82,564	0.01%
2022/05/06	11.1	129.23	16	129.50	130.50	-5	83,956	-0.01%
2022/05/05	14	130.57	15.5	130.77	130.00	-1.5	84,000	0.00%
2022/05/04	14	130.14	37.8	129.87	130.00	-23.8	83,662	-0.03%
2022/05/03	25.1	125.80	9.2	126.11	126.50	15.9	83,182	0.02%
2022/04/29	21	124.55	29.2	125.79	126.00	-8.2	83,396	-0.01%
2022/04/28	4	121.00	13	121.15	120.50	-9	83,043	-0.01%
2022/04/27	15	119.30	7	119.79	121.00	8	83,084	0.01%
2022/04/26	8.1	121.87	7	122.00	121.00	1.1	83,162	0.00%
2022/04/25	29.1	122.60	9	121.95	121.50	20.1	83,168	0.02%
2022/04/22	8	125.32	8.5	125.91	126.50	-0.5	82,614	0.00%
2022/04/21	11.1	125.68	13.1	125.81	125.00	-2	82,619	0.00%
2022/04/20	2	123.75	3	124.33	123.50	-1	82,611	0.00%
2022/04/19	3	123.33	7	123.43	123.00	-4	82,899	0.00%
2022/04/18	7.2	122.29	2	122.50	121.00	5.2	83,044	0.01%
2022/04/15	2.1	123.24	3	123.33	124.00	-0.9	83,260	0.00%
2022/04/14	12.2	123.82	14.1	123.83	122.00	-1.9	83,333	0.00%
2022/04/13	8	123.13	12	123.38	124.50	-4	83,224	0.00%
2022/04/12	10	120.65	3	121.33	120.00	7	83,001	0.01%
2022/04/11	11.2	123.59	3.1	122.02	121.50	8.1	82,677	0.01%
2022/04/08	21	123.02	13.1	122.84	124.00	8	83,699	0.01%
2022/04/07	16.6	119.83	17	121.09	119.00	-0.4	84,236	0.00%
2022/04/06	11.2	123.69	1	124.00	123.50	10.2	83,973	0.01%
2022/04/01	10	124.30	9	125.72	126.50	1	84,317	0.00%
2022/03/31	9	124.33	4	124.38	124.50	5	83,818	0.01%
2022/03/30	17.5	124.17	7	124.64	124.00	10.5	83,671	0.01%
2022/03/29	15	124.00	10	124.50	123.50	5	83,578	0.01%
2022/03/28	16	120.03	7.1	120.87	122.50	8.9	83,389	0.01%
2022/03/25	61.1	123.39	17	123.44	122.00	44.1	83,417	0.05%
2022/03/24	32.3	128.64	5	128.30	128.00	27.3	82,453	0.03%
2022/03/23	5.6	130.46	9.1	130.83	130.50	-3.5	82,569	0.00%
2022/03/22	9	130.22	12.1	130.88	129.50	-3.1	82,630	0.00%
2022/03/21	8.1	129.76	12	131.13	131.50	-4	83,027	0.00%
2022/03/18	68.2	129.52	16.1	130.25	130.00	52.2	83,743	0.06%
2022/03/17	22.1	130.75	23	130.96	133.00	-1	83,304	0.00%
2022/03/16	65.8	129.13	16.1	130.72	127.00	49.7	81,632	0.06%
2022/03/15	41.4	133.09	26.1	132.75	130.00	15.3	77,870	0.02%
2022/03/14	11	131.26	28.1	130.82	132.50	-17.1	75,063	-0.02%
2022/03/11	13.1	124.70	22	124.86	125.50	-8.9	74,144	-0.01%
2022/03/10	73	128.42	57	126.63	124.00	16	74,720	0.02%
2022/03/09	23	121.74	9.1	123.22	125.50	14	74,426	0.02%
2022/03/08	29	121.03	97	116.96	118.00	-68	75,309	-0.09%
2022/03/07	24.2	131.14	23.3	127.46	125.50	0.9	73,027	0.00%
2022/03/04	48.2	130.07	53.1	131.74	133.00	-4.9	70,755	-0.01%
2022/03/03	23.1	124.26	9.1	123.77	125.00	14	67,329	0.02%
2022/03/02	11	120.82	17.1	120.62	120.50	-6.1	67,365	-0.01%
2022/03/01	6.1	119.64	18.2	119.44	120.50	-12.2	67,492	-0.02%
2022/02/25	17	115.32	1	115.50	115.50	16	66,518	0.02%
2022/02/24	45	115.66	41	113.61	112.50	4	66,509	0.01%
2022/02/23	30	115.73	15.1	115.20	116.00	15	66,667	0.02%
2022/02/22	34	113.00	40	113.53	113.50	-6	66,784	-0.01%
2022/02/21	28.1	119.07	27	119.17	119.50	1.1	66,056	0.00%
2022/02/18	4	115.50	9.1	115.10	116.50	-5.1	65,633	-0.01%
2022/02/17	3	113.67	10	112.85	112.00	-7	65,389	-0.01%
2022/02/16	11	113.05	4.1	112.62	112.50	6.9	65,849	0.01%
2022/02/15	18.1	111.19	12	111.42	111.00	6.1	67,216	0.01%
2022/02/14	8	112.06	9	113.56	110.50	-1	69,698	0.00%
2022/02/11	7	114.00	12	113.25	112.00	-5	70,922	-0.01%
2022/02/10	7	113.29	10	112.60	114.00	-3	73,391	0.00%
2022/02/09	10.2	113.63	16	112.88	112.00	-5.8	75,972	-0.01%
2022/02/08	28	111.71	26	112.00	112.50	2	76,404	0.00%
2022/02/07	57	102.24	17.1	103.99	108.00	39.9	75,977	0.05%
2022/01/26	3	97.97	2	97.70	98.60	1	77,797	0.00%
2022/01/25	9	96.90	16	96.80	95.10	-7	78,903	-0.01%
2022/01/24	11	99.39	10	98.21	99.90	1	79,863	0.00%
2022/01/21	17.2	100.35	12	100.42	99.00	5.2	81,531	0.01%
2022/01/20	2	104.00	0	0.00	104.00	2	81,873	0.00%
2022/01/19	5	104.90	1	104.00	104.00	4	82,182	0.00%
2022/01/18	6	105.92	4	106.13	106.50	2	82,578	0.00%
2022/01/17	10	105.65	6	105.33	105.50	4	84,025	0.00%
2022/01/14	10	104.90	5	105.80	107.50	5	85,320	0.01%
2022/01/13	12	107.08	3.1	108.90	105.00	8.9	85,258	0.01%
2022/01/12	9	108.94	15	108.13	108.00	-6	85,586	-0.01%
2022/01/11	5	112.70	2.1	112.49	112.00	3	86,061	0.00%
2022/01/10	21.1	111.95	15	110.47	111.50	6.1	88,288	0.01%
2022/01/07	4	111.88	0	0.00	113.50	4	88,943	0.00%
2022/01/06	6	115.25	5	115.70	114.50	1	90,871	0.00%
2022/01/05	5	114.60	9	114.95	115.00	-4	92,607	0.00%
2022/01/04	1	115.00	16	115.03	115.50	-15	94,435	-0.02%
2022/01/03	23.1	115.33	41	116.18	114.50	-17.9	95,492	-0.02%
2021/12/30	13.1	121.47	4	121.63	121.00	9.1	96,085	0.01%
2021/12/29	7	125.43	4	125.00	124.50	3	96,956	0.00%
2021/12/28	11	124.95	23	125.15	125.00	-12	99,686	-0.01%
2021/12/27	5	123.00	0	0.00	122.50	5	102,126	0.00%
2021/12/24	10	122.90	11	122.82	122.50	-1	104,474	0.00%
2021/12/23	22	123.59	5.1	122.53	122.50	17	104,848	0.02%
2021/12/22	7	124.64	14	124.43	124.00	-7	105,445	-0.01%
2021/12/21	4.1	121.99	18	123.92	125.50	-14	106,154	-0.01%
2021/12/20	11	122.45	4	123.50	122.00	7	106,601	0.01%
2021/12/17	13	123.85	29.1	123.98	123.50	-16.1	107,404	-0.01%
2021/12/16	7	123.86	9	122.56	122.00	-2	107,424	0.00%
2021/12/15	12	121.42	5	121.40	122.50	7	107,772	0.01%
2021/12/14	11.2	124.50	22	121.34	120.00	-10.9	108,598	-0.01%
2021/12/13	9	127.72	10.1	128.05	127.50	-1.1	107,638	0.00%
2021/12/10	15.2	124.60	8	124.94	124.00	7.2	107,904	0.01%
2021/12/09	3	127.50	8.1	127.75	128.50	-5.1	108,286	0.00%
2021/12/08	16.2	128.22	17	128.82	127.00	-0.9	108,570	0.00%
2021/12/07	13.4	126.18	23.3	126.81	126.50	-9.9	108,326	-0.01%
2021/12/06	6	125.42	34.1	125.47	125.50	-28.1	107,348	-0.03%
2021/12/03	27.1	122.88	36	123.31	121.00	-8.9	107,425	-0.01%
2021/12/02	32.2	122.24	59	120.66	122.00	-26.9	108,920	-0.02%
2021/12/01	20	115.45	13.1	115.00	115.00	7	108,146	0.01%
2021/11/30	4	113.75	14	114.79	115.50	-10	109,446	-0.01%
2021/11/29	17	110.21	23	110.41	110.00	-6	110,108	-0.01%
2021/11/26	15	111.10	14	110.00	108.50	1	111,251	0.00%
2021/11/25	5	113.90	11.2	113.92	114.50	-6.2	111,468	-0.01%
2021/11/24	15	111.63	2	110.50	111.00	13	111,235	0.01%
2021/11/23	28	111.91	4	111.75	111.00	24	112,812	0.02%
2021/11/22	1	110.00	5.1	109.83	110.50	-4.1	114,198	0.00%
2021/11/19	17	109.47	14	109.68	107.50	3	114,975	0.00%
2021/11/18	16	109.41	18	109.39	109.50	-2	117,677	0.00%
2021/11/17	46.1	108.63	42	107.42	107.50	4.1	121,270	0.00%
2021/11/16	31	109.50	13.1	107.69	110.00	17.9	123,103	0.01%
2021/11/15	19.1	107.89	8	106.44	105.00	11.1	127,419	0.01%
2021/11/12	36	107.49	10.1	107.05	106.50	26	131,716	0.02%
2021/11/11	32.3	112.04	25	110.70	106.00	7.3	132,977	0.01%
2021/11/10	25	116.74	19.1	117.08	115.00	6	135,003	0.00%
2021/11/09	53.1	117.25	21.1	117.97	116.00	31.9	140,209	0.02%
2021/11/08	40	110.85	71.1	113.74	118.00	-31.1	142,061	-0.02%
2021/11/05	40.1	105.84	28	106.27	107.50	12.1	139,337	0.01%
2021/11/04	24	110.98	32.1	108.91	106.00	-8	138,354	-0.01%
2021/11/03	45.1	106.66	39	107.33	108.50	6.1	136,510	0.00%
2021/11/02	20	101.05	28	101.38	101.50	-8	134,128	-0.01%
2021/11/01	14	98.89	10.1	99.24	98.00	4	132,545	0.00%
2021/10/29	12.3	94.05	27.1	95.54	96.50	-14.8	131,175	-0.01%
2021/10/28	10	91.49	19	91.76	90.60	-9	129,241	-0.01%
2021/10/27	8	89.41	10	89.37	89.30	-2	128,450	0.00%
2021/10/26	20.1	90.23	16.1	90.62	90.40	4	128,539	0.00%
2021/10/25	33	89.44	23.1	87.68	89.50	9.9	128,190	0.01%
2021/10/22	28.1	85.88	24.3	86.91	85.10	3.8	134,285	0.00%
2021/10/21	10	90.04	11.1	89.85	89.30	-1.1	138,034	0.00%
2021/10/20	15	89.65	22	89.85	88.30	-7	141,419	0.00%
2021/10/19	26.3	89.43	19.1	89.28	88.00	7.2	147,572	0.00%
2021/10/18	19.2	86.83	48	86.31	89.00	-28.8	153,817	-0.02%
2021/10/15	51	92.99	24.1	92.46	92.30	27	158,915	0.02%
2021/10/14	44	92.24	45.4	92.05	92.40	-1.3	165,462	0.00%
2021/10/13	33.1	90.88	39.4	90.90	88.50	-6.3	169,792	0.00%
2021/10/12	29.6	90.54	39.1	90.20	87.40	-9.5	178,274	-0.01%
2021/10/08	25.3	97.52	10	97.19	96.80	15.3	182,954	0.01%
2021/10/07	51	98.30	75.2	98.22	98.50	-24.2	193,894	-0.01%
2021/10/06	48.3	95.05	68	95.11	92.50	-19.8	200,591	-0.01%
2021/10/05	32.1	96.44	40.1	97.26	98.20	-7.9	207,184	0.00%
2021/10/04	78.1	99.27	128	101.75	97.20	-49.9	213,430	-0.02%	大賣/
2021/10/01	57.1	111.72	37	109.91	108.00	20	221,206	0.01%
2021/09/30	9	117.83	9.1	119.05	119.50	-0.1	228,637	0.00%
2021/09/29	43.1	117.42	33	117.14	116.50	10.1	234,860	0.00%
2021/09/28	34.1	120.10	19	120.05	119.00	15.1	235,128	0.01%
2021/09/27	23	127.96	5.1	127.81	124.50	18	235,404	0.01%
2021/09/24	10	126.05	23.3	125.34	126.50	-13.3	235,906	-0.01%
2021/09/23	5.1	121.61	10.2	122.64	121.50	-5.2	235,844	0.00%
2021/09/22	47	119.94	27	119.61	119.50	20	236,684	0.01%
2021/09/17	14.1	122.03	30.3	121.99	123.00	-16.2	237,068	-0.01%
2021/09/16	12	119.25	7.1	118.94	118.00	5	236,470	0.00%
2021/09/15	8.1	117.01	12.1	118.36	121.50	-4.1	236,838	0.00%
2021/09/14	15.3	120.14	8.1	121.09	117.50	7.2	237,316	0.00%
2021/09/13	10.6	126.25	11	126.64	124.50	-0.4	237,488	0.00%
2021/09/10	14	123.87	14.2	123.45	125.50	-0.2	246,873	0.00%
2021/09/09	18	120.97	16	120.72	121.50	2	257,351	0.00%
2021/09/08	22.1	120.61	33.3	119.44	122.00	-11.3	263,381	0.00%
2021/09/07	39.1	119.94	68.2	120.86	120.50	-29.1	272,442	-0.01%
2021/09/06	70.2	116.17	15	117.20	113.00	55.2	276,298	0.02%
2021/09/03	19.3	121.38	35.1	121.16	120.50	-15.8	281,059	-0.01%
2021/09/02	17	126.15	21	124.91	126.00	-4	284,216	0.00%
2021/09/01	37.2	127.59	39	126.32	125.00	-1.8	287,620	0.00%
2021/08/31	20.1	134.20	22.1	133.60	133.50	-1.9	289,436	0.00%
2021/08/30	4.6	138.43	4	137.75	136.00	0.6	296,177	0.00%
2021/08/27	26.1	137.38	10.1	138.65	137.00	16.1	301,757	0.01%
2021/08/26	9.1	137.88	29.2	136.86	140.00	-20.1	307,355	-0.01%
2021/08/25	15.1	135.14	14.2	136.12	138.50	0.9	313,162	0.00%
2021/08/24	58.2	138.73	45	138.57	134.50	13.2	317,742	0.00%
2021/08/23	37	139.55	92.6	140.36	139.50	-55.6	322,119	-0.02%
2021/08/20	20	128.98	39	128.23	130.50	-19	325,644	-0.01%
2021/08/19	54.6	132.11	36.1	130.61	126.50	18.5	335,133	0.01%
2021/08/18	70	129.14	71.5	128.16	136.50	-1.5	341,307	0.00%
2021/08/17	68.2	127.66	40	128.04	124.50	28.2	345,747	0.01%
2021/08/16	79.3	130.20	65.1	131.90	126.00	14.2	353,207	0.00%
2021/08/13	75.1	135.94	48.6	135.99	133.00	26.6	356,926	0.01%
2021/08/12	31.3	128.12	30	127.13	133.50	1.2	361,288	0.00%
2021/08/11	0	0.00	41.4	122.00	125.00	-41.4	362,298	-0.01%
2021/08/10	0	131.00	2	130.00	130.00	-2	366,350	0.00%
2021/08/09	0	134.25	4	134.00	132.50	-4	375,355	0.00%
2021/08/06	1	131.00	12	132.88	131.00	-11	385,819	0.00%
2021/08/05	2.3	125.63	2	127.00	125.50	0.3	394,945	0.00%
2021/08/04	0	0.00	8.2	129.93	129.00	-8.2	400,626	0.00%
2021/08/03	1	128.00	22.3	125.10	126.00	-21.3	409,286	-0.01%
2021/08/02	5.5	115.02	11	122.91	120.00	-5.5	416,150	0.00%
2021/07/30	20	132.08	57	133.02	117.00	-37	423,521	-0.01%
2021/07/29	5	124.00	12.1	125.78	129.50	-7.1	430,617	0.00%
2021/07/28	178	117.92	144.1	115.81	118.00	33.9	438,242	0.01%	大買/大賣/
2021/07/27	56.1	126.22	64	127.63	122.50	-7.9	443,452	0.00%
2021/07/26	96	140.78	77	139.97	136.00	19	443,188	0.00%
2021/07/23	135	141.82	103	142.62	145.50	32	444,634	0.01%	大買/大賣/
2021/07/22	144	143.20	163	143.20	140.50	-19	444,272	0.00%	大買/大賣/
2021/07/21	143	164.36	111	162.61	153.50	32	443,347	0.01%	大買/大賣/
2021/07/20	117.7	175.82	125.1	176.69	170.50	-7.4	438,485	0.00%	大買/大賣/
2021/07/19	92.1	191.46	71.2	192.04	188.00	21	437,498	0.00%
2021/07/16	164.1	187.44	122	188.89	188.00	42	431,890	0.01%	大買/大賣/
2021/07/15	91	173.76	110	174.26	179.00	-19	421,928	0.00%	大賣/
2021/07/14	189.1	169.94	176.5	168.22	163.00	12.6	415,579	0.00%	大買/大賣/
2021/07/13	140.2	187.32	112	183.85	176.00	28.2	404,074	0.01%	大買/大賣/
2021/07/12	90.1	199.87	97.1	201.50	195.50	-7	395,926	0.00%
2021/07/09	146.6	208.85	129.1	204.27	195.50	17.6	387,845	0.00%	大買/大賣/
2021/07/08	194.1	212.13	192.2	211.08	216.50	1.9	379,248	0.00%	大買/大賣/
2021/07/07	191.8	218.48	67	214.60	210.00	124.8	368,918	0.03%	大買/鉅額交易
2021/07/06	44	208.34	93.4	211.36	216.50	-49.4	359,596	-0.01%
2021/07/05	22	191.00	15	193.20	197.00	7	353,712	0.00%
2021/07/02	19.1	191.10	15	190.60	191.00	4.1	356,844	0.00%
2021/07/01	33	193.62	12.1	195.14	196.00	20.9	356,879	0.01%
2021/06/30	26	173.52	31	177.52	182.50	-5	356,519	0.00%
2021/06/29	42	166.61	73	163.88	166.00	-31	356,354	-0.01%
2021/06/28	11	162.45	30	164.13	166.00	-19	356,036	-0.01%
2021/06/25	28	152.02	26	151.77	151.00	2	355,308	0.00%
2021/06/24	23	142.17	17	144.88	149.00	6	355,062	0.00%
2021/06/23	34.3	144.48	12	144.17	139.50	22.3	354,532	0.01%
2021/06/22	47	158.51	27	158.07	154.50	20	353,074	0.01%
2021/06/21	169.1	157.62	85	157.66	158.50	84.1	352,224	0.02%	大買/
2021/06/18	144	146.59	180	147.40	149.50	-36	343,265	-0.01%	大買/大賣/
2021/06/17	118	131.32	137.1	133.12	140.50	-19.1	335,123	-0.01%	大買/大賣/
2021/06/16	136.2	132.65	108	134.57	130.00	28.2	333,803	0.01%	大買/大賣/
2021/06/15	73	122.58	80	123.73	127.50	-7	325,696	0.00%
2021/06/11	157	117.43	145.3	114.93	116.00	11.7	322,158	0.00%	大買/大賣/
2021/06/09	70	113.45	72	114.88	113.00	-2	317,997	0.00%
2021/06/08	70.2	111.87	85	111.32	114.50	-14.8	317,367	0.00%
2021/06/07	124	109.23	135	110.50	107.00	-11	316,138	0.00%	大買/大賣/
2021/06/04	52	115.89	69	116.43	115.50	-17	310,473	-0.01%
2021/06/03	61.2	114.76	90	114.33	112.50	-28.8	305,815	-0.01%
2021/06/02	121.5	114.08	119	113.54	111.00	2.5	300,491	0.00%	大買/大賣/
2021/06/01	109	106.26	100	106.21	112.50	9	294,111	0.00%	大買/
2021/05/31	149	108.76	138.4	108.45	102.50	10.6	289,013	0.00%	大買/大賣/
2021/05/28	108	107.39	140	106.73	108.00	-32	284,171	-0.01%	大買/大賣/
2021/05/27	174	102.02	184	101.86	103.00	-10	282,340	0.00%	大買/大賣/
2021/05/26	133	93.76	164.1	94.37	98.80	-31.1	273,176	-0.01%	大買/大賣/
2021/05/25	95	90.29	111	92.56	91.00	-16	264,602	-0.01%	大賣/
2021/05/24	188.4	95.79	107	95.76	93.10	81.4	258,762	0.03%	大買/大賣/
2021/05/21	53	88.92	95.9	89.13	91.80	-42.9	254,732	-0.02%
2021/05/20	225	84.07	311.6	83.44	83.50	-86.6	249,501	-0.03%	大買/大賣/
2021/05/19	61.1	78.96	53	79.03	80.50	8.1	240,679	0.00%
2021/05/18	42	72.41	24	72.53	73.20	18	240,357	0.01%
2021/05/17	129	69.42	160	68.92	66.60	-31	239,398	-0.01%	大買/大賣/
2021/05/14	233.5	73.93	121.1	74.54	74.00	112.5	231,834	0.05%	大買/大賣/鉅額交易
2021/05/13	81.1	80.91	184	80.48	79.20	-102.9	223,617	-0.05%	大賣/鉅額交易
2021/05/12	61	90.83	27	91.50	87.90	34	219,837	0.02%
2021/05/11	118	100.73	84.9	97.51	97.60	33.1	217,333	0.02%	大買/
2021/05/10	31	97.23	37.1	99.12	100.50	-6.1	211,021	0.00%
2021/05/07	37.1	86.83	58	88.07	91.50	-21	205,669	-0.01%
2021/05/06	94	86.58	188.1	87.26	84.30	-94.1	199,980	-0.05%	大賣/
2021/05/05	224	83.15	145.8	84.84	87.00	78.2	194,188	0.04%	大買/大賣/
2021/05/04	231.9	85.69	142	83.97	80.00	89.9	188,143	0.05%	大買/大賣/
2021/05/03	41	86.06	58	86.98	87.70	-17	178,164	-0.01%
2021/04/29	52	76.37	44.8	75.71	79.80	7.2	176,200	0.00%
2021/04/28	48	75.12	32	75.02	75.00	16	175,065	0.01%
2021/04/27	55	70.80	56.8	70.40	72.00	-1.8	173,347	0.00%
2021/04/26	55	65.36	48	65.67	66.40	7	173,132	0.00%
2021/04/23	44	59.39	59	58.58	60.40	-15	171,013	-0.01%
2021/04/22	2	66.70	1	58.00	59.60	1	164,496	0.00%
2021/04/21	1	62.20	13	62.56	62.70	-12	164,016	-0.01%
2021/04/20	1	54.60	2	55.40	57.00	-1	164,103	0.00%
2021/04/19	0	0.00	29	55.12	55.00	-29	164,405	-0.02%
2021/04/16	1	47.15	64.1	47.42	50.60	-63.1	164,100	-0.04%
2021/04/14	14	42.06	2	40.85	45.50	12	164,583	0.01%
2021/04/13	13	44.96	15.1	47.06	44.80	-2.1	164,633	0.00%
2021/04/12	1	46.10	5.1	45.70	46.10	-4.1	164,629	0.00%
2021/04/09	3.5	41.80	111	41.74	42.75	-107.5	165,508	-0.06%	大賣/鉅額交易
2021/04/08	188.5	46.62	18.1	46.43	46.20	170.5	166,041	0.10%	大買/鉅額交易
2021/04/07	2	46.75	13	45.15	46.35	-11	163,315	-0.01%
2021/04/06	43	43.50	16	43.58	44.15	27	167,064	0.02%
2021/04/01	10	39.67	12.3	39.62	40.15	-2.3	166,929	0.00%
2021/03/31	9	37.69	20	37.54	37.70	-11	168,610	-0.01%
2021/03/30	8	35.36	15	35.43	35.40	-7	170,852	0.00%
2021/03/29	35	35.41	11	35.35	35.25	24	173,799	0.01%
2021/03/26	16	33.61	18	33.34	34.00	-2	177,613	0.00%
2021/03/25	8	32.55	10	32.54	32.50	-2	180,526	0.00%
2021/03/24	18	33.25	14	33.21	33.80	4	183,190	0.00%
2021/03/23	35	35.60	28.1	34.27	33.50	7	183,605	0.00%
2021/03/22	49.1	35.63	119.5	35.69	35.85	-70.5	183,839	-0.04%	大賣/
2021/03/19	3	32.48	43	32.42	32.60	-40	183,461	-0.02%
2021/03/18	11	31.64	12	31.80	31.90	-1	179,519	0.00%
2021/03/17	84	30.71	20	31.15	31.30	64	178,101	0.04%
2021/03/16	33	30.41	9	30.67	30.05	24	175,723	0.01%
2021/03/15	154	29.81	161	31.04	31.30	-7	173,929	0.00%	大買/大賣/
2021/03/12	39	29.22	96	29.21	29.15	-57	171,598	-0.03%
2021/03/11	36	29.00	37	28.58	28.10	-1	167,339	0.00%
2021/03/10	36	27.82	17	28.39	28.00	19	164,597	0.01%
2021/03/09	26	27.08	31	27.50	27.60	-5	162,088	0.00%
2021/03/08	23	26.85	29	26.81	26.80	-6	160,756	0.00%
2021/03/05	11	26.33	63	26.60	26.05	-52	159,337	-0.03%
2021/03/04	10	26.78	4	26.91	26.60	6	158,383	0.00%
2021/03/03	68	27.07	24	27.20	27.60	44	157,418	0.03%
2021/03/02	43	28.20	29	28.19	27.10	14	155,628	0.01%
2021/02/26	9	27.94	4	28.25	29.00	5	151,002	0.00%
2021/02/25	9	29.11	35	28.81	28.50	-26	148,592	-0.02%
2021/02/24	36	28.64	78	28.62	27.90	-42	146,173	-0.03%
2021/02/23	104	28.83	28	28.60	28.25	76	142,744	0.05%	大買/
2021/02/22	17	27.86	92	28.07	28.15	-75	136,924	-0.05%
2021/02/19	29	25.27	27	25.13	25.60	2	134,800	0.00%
2021/02/18	168	25.18	60.2	25.16	25.55	107.8	132,533	0.08%	大買/鉅額交易
2021/02/17	28	22.26	26	22.74	23.65	2	127,312	0.00%
2021/02/05	16	21.66	12	21.73	21.50	4	124,684	0.00%
2021/02/04	7.8	21.62	36	21.78	21.95	-28.2	124,262	-0.02%
2021/02/03	57	21.61	53	21.71	21.60	4	123,587	0.00%
2021/02/02	10	20.38	13	20.15	20.95	-3	119,774	0.00%
2021/02/01	4	19.15	3	19.03	19.05	1	118,145	0.00%
2021/01/29	29	20.04	16	20.05	19.75	13	116,569	0.01%
2021/01/28	19	21.09	24	20.89	20.70	-5	115,488	0.00%
2021/01/27	27	21.44	53	21.43	20.80	-26	114,260	-0.02%
2021/01/26	43	21.98	12	22.01	21.60	31	112,583	0.03%
2021/01/25	24	23.22	55	23.21	23.00	-31	110,642	-0.03%
2021/01/22	37	21.69	22	22.13	22.60	15	108,188	0.01%
2021/01/21	47	21.23	26	20.95	20.85	21	105,576	0.02%
2021/01/20	48	20.96	51	20.77	20.20	-3	101,734	0.00%
2021/01/19	146.1	23.72	35	23.56	21.85	111.1	97,764	0.11%	大買/鉅額交易
2021/01/18	0	0.00	1	22.05	23.80	-1	93,141	0.00%
2021/01/15	4	23.35	0	0.00	23.35	4	92,675	0.00%
2021/01/12	1	25.70	0	0.00	25.70	1	90,925	0.00%
2021/01/11	0.3	28.30	110	28.06	28.55	-109.7	90,036	-0.12%	大賣/鉅額交易
2021/01/08	1	26.40	33.6	25.77	27.30	-32.6	89,573	-0.04%
2021/01/07	4	26.61	1	25.95	25.95	3	88,545	0.00%
2021/01/06	4	30.55	78	30.19	28.80	-74	87,849	-0.08%
2021/01/05	4	31.20	51	31.37	32.00	-47	87,095	-0.05%
2021/01/04	54	31.63	17	30.99	32.15	37	86,404	0.04%
2020/12/31	33	28.40	9	28.12	29.25	24	84,864	0.03%
2020/12/30	31	27.25	16	27.36	27.50	15	83,413	0.02%
2020/12/29	201	27.72	254.3	27.63	27.90	-53.3	81,779	-0.07%	大買/大賣/
2020/12/28	15	24.48	5	25.40	25.40	10	76,844	0.01%
2020/12/25	175	22.82	53	23.10	23.10	122	75,571	0.16%	大買/鉅額交易
2020/12/24	76	20.56	18	20.85	21.00	58	72,724	0.08%
2020/12/23	45	19.06	50.5	19.61	20.40	-5.5	69,285	-0.01%
2020/12/22	81	19.24	21	19.15	18.55	60	65,900	0.09%
2020/12/21	42	17.90	41	18.67	18.95	1	61,267	0.00%
2020/12/18	22	16.61	74	16.65	17.25	-52	57,813	-0.09%
2020/12/17	19	15.70	13	15.79	15.70	6	54,615	0.01%
2020/12/16	50	15.85	38	15.94	15.85	12	53,429	0.02%
2020/12/15	12	15.75	43	15.51	15.55	-31	51,443	-0.06%
2020/12/14	23	14.09	64	14.22	15.05	-41	47,680	-0.09%
2020/12/11	9	14.12	2	14.05	13.70	7	45,914	0.02%
2020/12/10	9	14.41	4	14.43	14.35	5	44,395	0.01%
2020/12/09	28	14.52	22	14.63	14.40	6	43,318	0.01%
2020/12/08	30	13.87	27.6	13.89	14.05	2.4	41,790	0.01%
2020/12/07	51	12.85	0	0.00	12.85	51	39,863	0.13%
2020/12/04	11	12.75	0	0.00	12.85	11	39,614	0.03%
2020/12/03	1	13.00	0	0.00	12.75	1	39,836	0.00%
2020/12/02	5	13.08	0	0.00	12.90	5	39,983	0.01%
2020/12/01	13	12.99	1	12.85	13.05	12	39,773	0.03%
2020/11/30	15	13.55	31	13.41	13.25	-16	39,186	-0.04%
2020/11/27	3	13.60	0	0.00	13.60	3	38,799	0.01%
2020/11/26	15	13.75	84	13.56	13.55	-69	39,024	-0.18%
2020/11/25	33.1	13.34	19	13.41	13.60	14.1	37,940	0.04%
2020/11/24	15	13.09	3	13.13	13.05	12	36,503	0.03%
2020/11/23	13	12.91	4	12.81	13.00	9	36,077	0.02%
2020/11/20	32	12.80	18	12.66	12.80	14	36,061	0.04%
2020/11/19	2	12.70	14	12.86	12.75	-12	35,891	-0.03%
2020/11/18	13	12.72	28	12.90	13.00	-15	35,285	-0.04%
2020/11/17	14	12.47	6.2	12.51	12.50	7.8	34,088	0.02%
2020/11/16	14	12.59	0.2	12.45	12.50	13.8	33,507	0.04%
2020/11/13	4	12.41	0	0.00	12.50	4	32,987	0.01%
2020/11/12	23.3	12.60	2	12.45	12.35	21.3	32,192	0.07%
2020/11/11	26	13.51	1	13.65	13.55	25	31,069	0.08%
2020/11/10	114	13.94	46	14.25	13.60	68	29,680	0.23%	大買/
2020/11/09	23.1	13.96	1	13.75	14.10	22.1	27,977	0.08%
2020/11/06	1.1	12.45	42	12.85	12.90	-41	26,436	-0.15%
2020/11/05	1	12.35	1	12.55	12.25	0	25,773	0.00%
2020/11/04	1	11.65	5	11.95	12.50	-4	25,082	-0.02%
2020/11/03	0	0.00	13	11.65	11.75	-13	24,036	-0.05%
2020/11/02	0	0.00	9	11.54	11.60	-9	23,624	-0.04%
2020/10/30	36	11.72	0	0.00	11.50	36	23,097	0.16%
2020/10/28	7	11.67	0	0.00	11.45	7	21,599	0.03%
2020/10/27	12	11.65	10	11.70	12.00	2	20,898	0.01%
2020/10/26	21	12.07	1	12.05	12.10	20	19,703	0.10%
2020/10/16	11	10.37	0	0.00	10.40	11	16,824	0.07%
2020/10/15	0	0.00	1	10.40	10.40	-1	16,513	-0.01%
2020/10/14	0.5	10.15	5	10.20	10.20	-4.5	16,227	-0.03%
2020/10/12	0	0.00	15	10.00	10.00	-15	15,831	-0.09%
2020/10/08	10	10.00	1	10.00	10.05	9	15,745	0.06%
2020/10/07	10	10.23	10	10.45	10.20	0	15,616	0.00%
2020/10/06	2	10.05	0	0.00	10.15	2	15,419	0.01%
2020/10/05	8	10.01	2	10.05	10.15	6	15,248	0.04%
2020/09/29	16	9.60	0	0.00	9.61	16	14,902	0.11%
2020/09/28	0	0.00	0.6	9.45	9.45	-0.6	14,780	0.00%
2020/09/25	2	9.55	0	0.00	9.75	2	14,620	0.01%
2020/09/22	1	9.93	1	10.00	9.97	0	13,868	0.00%
2020/09/14	1	10.00	61	10.25	10.10	-60	12,854	-0.47%
2020/09/11	107	11.05	91	10.95	10.20	16	12,460	0.13%	大買/
2020/09/10	30	11.35	35	10.96	10.95	-5	11,789	-0.04%
2020/09/09	0	0.00	4	11.28	11.30	-4	11,470	-0.03%
2020/09/08	0	0.00	12	11.80	11.25	-12	11,174	-0.11%
2020/09/07	36	11.70	30	11.95	11.95	6	10,524	0.06%
2020/09/04	30	10.70	57	11.10	11.50	-27	9,850	-0.27%
2020/09/03	10	10.90	5	11.25	11.05	5	9,363	0.05%
2020/09/02	36	10.51	36	10.88	11.00	0	8,900	0.00%
2020/09/01	10	10.53	0	0.00	10.60	10	8,377	0.12%
2020/08/31	0	0.00	1.4	9.86	10.10	-1.4	7,563	-0.02%
2020/08/28	10	9.44	0	0.00	9.21	10	7,152	0.14%
2020/08/27	46	9.43	43	9.33	9.36	3	6,942	0.04%
2020/08/26	13	9.50	10	9.25	9.61	3	6,374	0.05%
2020/08/25	10	8.62	0	0.00	8.74	10	5,435	0.18%
2020/08/18	0	0.00	5	8.30	8.43	-5	4,353	-0.11%
2020/08/17	33	8.48	30	8.59	8.62	3	4,208	0.07%
2020/08/14	5	8.60	0	0.00	8.59	5	3,969	0.13%
2020/08/13	30	7.55	32	7.90	7.89	-2	3,491	-0.06%
2020/08/12	2	7.39	0	0.00	7.69	2	3,270	0.06%
2020/07/15	0	0.00	3	6.37	6.35	-3	2,972	-0.10%
2020/06/17	10	6.59	0	0.00	6.55	10	3,192	0.31%
2020/06/12	10	6.40	0	0.00	6.42	10	3,323	0.30%
2020/06/09	10	6.86	0	0.00	6.89	10	3,411	0.29%
2020/04/29	50	6.34	15	6.79	6.79	35	2,847	1.23%
2020/03/09	0	0.00	1	6.66	6.58	-1	1,399	-0.07%
2020/02/21	0	0.00	0.6	7.06	7.09	-0.6	1,409	-0.04%
2020/02/17	0	0.00	1	6.56	6.60	-1	1,416	-0.07%
2020/02/13	8	6.64	0	0.00	6.60	8	1,418	0.56%
2020/02/05	0	0.00	0	6.51	6.52	0	1,368	0.00%
2020/01/09	0	0.00	10.3	7.22	7.22	-10.3	1,219	-0.84%
2019/12/12	0	0.00	0	7.22	7.27	0	1,327	0.00%
2019/12/11	0	0.00	1	7.29	7.28	-1	1,324	-0.08%
2019/10/04	0	0.00	29	7.70	7.68	-29	2,142	-1.35%
2019/09/18	0	0.00	0.5	7.95	8.00	-0.5	2,360	-0.02%
2019/08/21	1	7.94	0	0.00	8.00	1	2,453	0.04%
2019/08/05	3	8.40	0	0.00	8.35	3	2,419	0.12%
2019/07/24	0	0.00	0.2	8.85	8.90	-0.2	2,326	-0.01%
2019/07/19	0	0.00	20	9.07	9.09	-20	2,070	-0.97%
2019/07/16	10	8.84	0	0.00	8.89	10	1,783	0.56%
2019/07/11	10	8.72	0	0.00	8.72	10	1,722	0.58%
2019/07/09	0	0.00	0	8.36	8.40	0	1,698	0.00%
2019/06/13	1	7.99	0	0.00	7.98	1	1,571	0.06%
2019/05/30	0	0.00	0.3	7.96	8.01	-0.3	1,641	-0.02%
2019/04/29	0	0.00	0.3	8.71	8.73	-0.3	1,726	-0.02%
2019/04/22	3	9.00	0	0.00	8.93	3	1,732	0.17%
2019/03/28	0	0.00	15	8.55	8.61	-15	1,672	-0.90%
2018/12/28	0	0.00	1	8.75	8.80	-1	3,215	-0.03%
2018/12/21	6	9.00	0	0.00	9.11	6	3,167	0.19%
2018/12/20	9	9.16	3	9.31	9.12	6	3,201	0.19%
2018/12/17	0	0.00	6	9.20	9.41	-6	3,083	-0.19%
2018/11/30	10	8.95	0	0.00	9.04	10	2,686	0.37%
2018/11/29	20	9.14	0	0.00	8.94	20	2,650	0.75%
2018/10/23	0	0.00	1	8.66	8.66	-1	2,480	-0.04%
2018/10/22	1	8.90	0	0.00	8.90	1	2,451	0.04%
2018/10/19	1	8.75	5	8.33	8.72	-4	2,364	-0.17%
2018/10/18	5	8.27	0	0.00	8.37	5	2,252	0.22%
2018/10/17	3	7.56	3.6	7.56	7.61	-0.6	2,183	-0.03%
2018/10/12	0.5	7.45	0	0.00	7.43	0.5	2,212	0.02%
2018/09/28	1	8.86	0	0.00	8.73	1	2,149	0.05%
2018/08/29	1	8.93	0	0.00	8.91	1	3,118	0.03%
2018/08/07	0	0.00	2	9.35	9.30	-2	3,893	-0.05%
2018/07/10	0	0.00	3	8.83	8.93	-3	4,565	-0.07%
2018/06/15	0	0.00	0	9.76	9.76	0	4,407	0.00%
2018/06/11	0	0.00	2	9.54	9.61	-2	4,184	-0.05%
2018/06/08	1	9.60	0	0.00	9.60	1	4,190	0.02%
2018/05/25	0	0.00	0.6	9.35	9.38	-0.6	4,465	-0.01%
2018/05/18	0	0.00	4	9.19	9.17	-4	4,578	-0.09%
2018/05/07	14	10.59	12	10.43	10.40	2	4,948	0.04%
2018/04/27	0	0.00	10	10.00	10.05	-10	4,992	-0.20%
2018/04/19	0.5	10.35	0	0.00	10.45	0.5	5,241	0.01%
2018/04/03	0	0.00	2.3	10.36	10.40	-2.3	7,280	-0.03%
2018/03/27	0	0.00	5	10.55	10.45	-5	7,597	-0.07%
2018/03/14	1	10.90	0	0.00	10.95	1	7,727	0.01%
2018/02/21	4	10.20	0	0.00	10.15	4	8,486	0.05%
2018/02/08	0	0.00	2	10.25	10.20	-2	8,147	-0.02%
2018/02/07	5	10.70	0	0.00	10.55	5	8,001	0.06%
2018/01/30	0	0.00	4	11.65	11.60	-4	7,993	-0.05%
2018/01/29	0	0.00	100	11.70	11.70	-100	8,041	-1.24%
2018/01/24	107	11.76	0	0.00	11.90	107	8,221	1.30%	大買/鉅額交易
2018/01/16	0	0.00	10	11.90	11.95	-10	8,434	-0.12%
2018/01/15	1	12.05	0	0.00	12.00	1	8,478	0.01%
2018/01/11	2	12.00	0	0.00	11.90	2	8,509	0.02%
2018/01/05	50	12.39	40	12.35	12.30	10	8,333	0.12%
2018/01/03	60	12.15	13	12.25	12.15	47	8,162	0.58%
2018/01/02	22	12.17	11	12.45	12.40	11	8,047	0.14%