強茂 (2481)-玉山-數位券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270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

強茂 (2481)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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	0	51.90	0	0.00	51.70	0	2,389	0.00%
2024/11/21	3	51.70	0	0.00	51.40	3	2,394	0.13%
2024/11/20	0	0.00	1	50.80	51.20	-1	2,416	-0.04%
2024/11/19	0	51.35	0	0.00	51.90	0	2,423	0.00%
2024/11/18	0	0.00	0.1	51.20	51.10	-0.1	2,429	0.00%
2024/11/14	0	53.80	11	52.90	51.90	-11	2,436	-0.45%
2024/11/13	0	53.70	0	0.00	53.20	0	2,436	0.00%
2024/11/12	10	54.58	10	53.40	53.40	0	2,439	0.00%
2024/11/08	2	56.90	1	58.40	56.20	1	2,427	0.04%
2024/11/06	0	0.00	1	54.80	55.10	-1	2,405	-0.04%
2024/11/01	0	54.70	6	55.70	55.60	-6	2,542	-0.24%
2024/10/29	0.5	57.50	0	0.00	57.00	0.5	2,567	0.02%
2024/10/28	13.1	59.87	19	57.43	57.50	-5.9	2,561	-0.23%
2024/10/25	13	60.05	15	59.28	59.40	-2	2,544	-0.08%
2024/10/24	2.2	59.63	2	60.00	58.60	0.2	2,569	0.01%
2024/10/23	8.1	60.60	10	60.73	59.80	-1.9	2,528	-0.08%
2024/10/21	1	57.70	0	0.00	57.90	1	2,479	0.04%
2024/10/17	5	57.68	3	57.50	57.50	2	2,628	0.08%
2024/10/15	2	57.95	0	0.00	57.80	2	3,045	0.07%
2024/10/08	0	0.00	3	58.40	58.20	-3	4,080	-0.07%
2024/10/04	2	58.20	1	58.30	58.10	1	4,249	0.02%
2024/09/30	1	58.60	0	0.00	58.10	1	4,721	0.02%
2024/09/27	0	0.00	1	59.20	58.80	-1	4,906	-0.02%
2024/09/26	4	60.60	3	60.07	59.10	1	4,879	0.02%
2024/09/25	48.7	62.02	29.3	62.47	59.80	19.4	4,801	0.40%
2024/09/24	5.5	59.99	4	60.75	59.80	1.5	4,528	0.03%
2024/09/23	7	58.61	1.7	58.07	60.50	5.3	4,370	0.12%
2024/09/16	0	0.00	1	56.20	55.80	-1	4,198	-0.02%
2024/09/11	0.1	52.40	0	0.00	52.70	0.1	4,177	0.00%
2024/09/06	0	51.70	0	0.00	52.30	0	4,177	0.00%
2024/09/05	0	52.36	0	0.00	51.30	0	4,179	0.00%
2024/09/04	0	0.00	1.1	50.87	52.00	-1.1	4,187	-0.03%
2024/08/27	0	0.00	0	54.90	54.80	0	4,231	0.00%
2024/08/26	1.5	55.73	1	54.62	55.20	0.4	4,252	0.01%
2024/08/22	1	54.00	0.3	53.90	53.90	0.7	4,398	0.02%
2024/08/21	2	53.70	0.2	53.70	53.00	1.8	4,430	0.04%
2024/08/20	0.2	54.20	0	0.00	53.70	0.2	4,417	0.00%
2024/08/19	0	53.40	0	53.30	53.50	0	4,407	0.00%
2024/08/16	0.3	52.80	0	0.00	52.80	0.3	4,398	0.01%
2024/08/13	1	51.30	0	0.00	51.30	1	4,354	0.02%
2024/08/12	0	49.10	0	0.00	49.55	0	4,341	0.00%
2024/08/09	2.1	48.51	1	48.80	48.30	1.1	4,325	0.02%
2024/08/08	0	48.45	0	0.00	48.30	0	4,307	0.00%
2024/08/07	0	49.95	0	0.00	49.95	0	4,281	0.00%
2024/08/06	3	46.50	4	46.08	46.35	-1	4,247	-0.02%
2024/08/05	1.3	48.62	0	0.00	48.60	1.3	4,176	0.03%
2024/07/30	0	53.80	1	54.70	54.50	-1	4,056	-0.02%
2024/07/29	0.1	54.60	0	0.00	55.00	0.1	4,028	0.00%
2024/07/26	7	55.64	3	56.10	55.70	4	4,004	0.10%
2024/07/23	3	58.03	0.2	57.90	58.10	2.8	3,960	0.07%
2024/07/22	4	58.10	9	57.92	57.40	-5	3,920	-0.13%
2024/07/19	4	60.98	3.2	61.75	60.20	0.8	3,853	0.02%
2024/07/18	2.1	63.20	1	63.20	62.60	1.1	3,786	0.03%
2024/07/17	8.5	65.95	3	64.90	64.70	5.5	3,679	0.15%
2024/07/16	12.3	67.38	5.4	67.25	66.50	6.9	3,541	0.19%
2024/07/15	21.1	66.53	22.1	65.96	66.20	-1	3,249	-0.03%
2024/07/12	4	65.95	11.7	65.76	65.70	-7.7	2,892	-0.27%
2024/07/11	0.5	62.80	2.3	64.46	64.40	-1.8	2,506	-0.07%
2024/07/10	5	61.68	4	60.70	62.80	1	2,320	0.04%
2024/07/09	6	60.60	6	60.28	60.50	0	2,217	0.00%
2024/07/08	0.1	62.30	0	0.00	62.50	0.1	2,137	0.00%
2024/07/05	4.5	64.03	3	63.93	64.00	1.5	2,039	0.07%
2024/07/04	37.9	63.49	13.6	64.01	63.80	24.4	1,932	1.26%
2024/07/03	5	60.84	5.2	60.22	61.00	-0.2	1,557	-0.01%
2024/06/28	1	56.40	0	0.00	56.40	1	1,386	0.07%
2024/06/27	0.1	56.89	0	0.00	56.70	0.1	1,380	0.01%
2024/06/26	0	57.60	0	0.00	57.40	0	1,380	0.00%
2024/06/25	0	0.00	8	57.00	57.60	-8	1,384	-0.58%
2024/06/24	0.1	57.80	0	0.00	57.50	0.1	1,414	0.01%
2024/06/21	1	58.80	0	0.00	58.50	1	1,411	0.07%
2024/06/20	0	0.00	1	59.00	59.00	-1	1,415	-0.07%
2024/06/18	1	59.00	0	0.00	59.40	1	1,399	0.07%
2024/06/17	0	59.40	0.2	59.43	59.50	-0.1	1,415	-0.01%
2024/06/14	1	58.70	0	0.00	58.80	1	1,410	0.07%
2024/06/11	0.1	58.42	1	58.00	58.30	-0.9	1,441	-0.06%
2024/06/07	0	0.00	0.3	58.70	58.80	-0.3	1,459	-0.02%
2024/06/06	1	57.40	0	0.00	57.70	1	1,453	0.07%
2024/06/05	0	0.00	0	57.70	57.20	0	1,463	0.00%
2024/06/03	0	0.00	4	58.00	58.00	-4	1,523	-0.26%
2024/05/30	10	59.00	0	0.00	59.00	10	1,494	0.67%
2024/05/29	1	59.60	1	59.70	59.10	0	1,483	0.00%
2024/05/28	2.3	60.28	0.3	60.31	60.20	2	1,431	0.14%
2024/05/27	1.2	58.63	1.1	56.33	58.70	0.2	1,287	0.01%
2024/05/22	0	0.00	1	56.80	56.80	-1	1,247	-0.08%
2024/05/21	2	56.40	0	0.00	56.40	2	1,248	0.16%
2024/05/20	0	56.80	0	0.00	56.70	0	1,257	0.00%
2024/05/16	0	57.10	0	0.00	57.00	0	1,271	0.00%
2024/05/15	0	56.70	0.1	56.67	56.80	0	1,274	0.00%
2024/05/14	0	56.40	0	56.70	56.40	0	1,281	0.00%
2024/05/13	0	55.50	0	55.60	55.70	0	1,280	0.00%
2024/05/10	0	0.00	1	55.20	55.40	-1	1,281	-0.08%
2024/05/09	0.1	54.90	0	0.00	55.20	0.1	1,278	0.01%
2024/05/08	0	55.50	0	0.00	55.20	0	1,286	0.00%
2024/05/07	1	55.70	0	0.00	55.70	1	1,278	0.08%
2024/05/06	0	55.80	1	56.20	56.00	-1	1,279	-0.08%
2024/05/03	0	56.01	0	0.00	56.30	0	1,279	0.00%
2024/05/02	0.1	55.50	0	0.00	55.80	0.1	1,279	0.01%
2024/04/30	1.2	57.94	0	57.10	56.70	1.2	1,284	0.09%
2024/04/29	0	0.00	1	55.30	56.30	-1	1,259	-0.08%
2024/04/26	1.1	54.77	0	54.80	54.60	1	1,264	0.08%
2024/04/25	0	0.00	0.5	55.20	54.50	-0.5	1,270	-0.04%
2024/04/24	0.1	55.00	0	55.10	55.50	0	1,283	0.00%
2024/04/19	0.1	55.10	3	55.40	53.80	-2.9	1,403	-0.21%
2024/04/17	0	57.30	0	0.00	56.80	0	1,395	0.00%
2024/04/16	0.1	55.66	0	0.00	55.80	0.1	1,411	0.00%
2024/04/15	1	58.00	0	0.00	58.30	1	1,390	0.07%
2024/04/12	0	0.00	0.1	59.10	59.40	-0.1	1,385	-0.01%
2024/04/11	1	59.50	0.5	59.00	59.70	0.5	1,380	0.04%
2024/04/10	0.1	59.50	2	59.80	59.70	-1.9	1,397	-0.14%
2024/04/09	0	59.10	0.2	59.47	59.20	-0.2	1,436	-0.01%
2024/04/08	1	58.70	0.1	59.00	59.10	0.9	1,462	0.06%
2024/04/03	0.1	57.80	0.1	58.23	58.20	0	1,459	0.00%
2024/04/02	0	57.60	0.1	57.80	57.80	-0.1	1,479	-0.01%
2024/04/01	0	57.00	8	57.09	57.80	-8	1,497	-0.53%
2024/03/29	8	57.70	0	0.00	56.90	8	1,505	0.53%
2024/03/28	0	57.70	0	0.00	57.40	0	1,568	0.00%
2024/03/27	0	58.50	0	0.00	57.70	0	1,591	0.00%
2024/03/26	2.1	57.33	0	0.00	56.70	2.1	1,581	0.13%
2024/03/22	0.2	57.70	0	0.00	57.70	0.2	1,668	0.01%
2024/03/20	0	56.71	0	0.00	57.10	0	2,165	0.00%
2024/03/19	0.1	56.76	0	0.00	56.50	0.1	2,247	0.00%
2024/03/18	0.4	56.62	0	0.00	56.90	0.4	2,253	0.02%
2024/03/15	1	57.59	1	57.20	57.10	0	2,284	0.00%
2024/03/14	1.1	57.62	0	0.00	57.60	1.1	2,344	0.05%
2024/03/13	2	59.20	0	0.00	58.40	2	2,361	0.08%
2024/03/12	1.1	59.71	0	0.00	59.70	1.1	2,355	0.04%
2024/03/11	1	59.00	0	0.00	59.00	1	2,378	0.04%
2024/03/08	0.1	60.85	0	0.00	59.20	0.1	2,410	0.00%
2024/03/07	0.2	60.23	0	0.00	60.30	0.2	2,431	0.01%
2024/03/06	0.2	61.40	1	61.20	60.90	-0.8	2,561	-0.03%
2024/03/04	1.1	61.71	0	0.00	61.50	1.1	2,886	0.04%
2024/02/27	2	62.60	0	0.00	62.00	2	2,876	0.07%
2024/02/23	5	62.60	0	0.00	62.20	5	2,878	0.17%
2024/02/21	0	63.51	0	0.00	63.50	0	2,900	0.00%
2024/02/20	3	63.17	0	0.00	62.90	3	2,896	0.10%
2024/02/19	1	64.00	4.1	63.90	63.80	-3.1	2,891	-0.11%
2024/02/16	0	63.10	0	0.00	63.30	0	2,896	0.00%
2024/02/05	0	0.00	0	64.20	61.20	0	2,888	0.00%
2024/02/01	0	0.00	1	62.10	61.70	-1	2,905	-0.03%
2024/01/31	1	61.90	1.5	61.97	61.90	-0.5	2,903	-0.02%
2024/01/30	1	62.90	0	0.00	62.50	1	2,888	0.03%
2024/01/26	3	63.20	0	0.00	63.30	3	2,879	0.10%
2024/01/25	0	0.00	0.1	63.50	63.50	-0.1	2,885	0.00%
2024/01/24	0	0.00	1	64.50	63.90	-1	2,883	-0.03%
2024/01/22	1	63.70	0	0.00	63.90	1	2,893	0.03%
2024/01/17	3.1	63.79	0	0.00	63.10	3.1	2,895	0.11%
2024/01/16	1.1	63.18	0	0.00	64.80	1.1	2,802	0.04%
2024/01/12	0.1	63.30	0	0.00	63.10	0.1	2,793	0.00%
2024/01/11	3	63.60	0	0.00	63.90	3	2,783	0.11%
2024/01/10	1.1	62.99	0	0.00	62.90	1.1	2,804	0.04%
2024/01/09	0.1	64.20	0	0.00	63.90	0.1	2,783	0.00%
2024/01/08	0	0.00	1.2	64.93	64.90	-1.2	2,771	-0.04%
2024/01/05	0.2	65.25	0	0.00	64.70	0.2	2,770	0.01%
2024/01/04	0.1	65.70	2	65.15	65.00	-2	2,764	-0.07%
2024/01/03	2	65.00	0	0.00	65.70	2	2,741	0.07%
2023/12/28	1	68.00	0	0.00	67.80	1	2,629	0.04%
2023/12/27	1	69.00	0	0.00	68.50	1	2,589	0.04%
2023/12/26	1	69.20	0	0.00	69.00	1	2,568	0.04%
2023/12/25	0	0.00	0	69.90	69.30	0	2,552	0.00%
2023/12/22	0	0.00	0.1	69.50	69.60	-0.1	2,486	0.00%
2023/12/20	0.7	70.20	2	68.80	68.60	-1.3	2,439	-0.05%
2023/12/19	1	68.50	0	0.00	68.50	1	2,392	0.04%
2023/12/18	0.1	69.50	0.5	70.00	69.30	-0.4	2,342	-0.02%
2023/12/15	15.1	72.32	15.1	72.38	69.30	0	2,231	0.00%
2023/12/14	2.1	70.02	2.1	68.55	70.30	0	1,847	0.00%
2023/12/13	0	0.00	1.1	68.61	68.30	-1.1	1,755	-0.06%
2023/12/12	1.5	69.06	0	0.00	69.00	1.5	1,771	0.09%
2023/12/11	1	69.49	0.9	69.80	69.00	0.1	1,776	0.01%
2023/12/08	2	68.35	0.2	68.70	68.60	1.8	1,714	0.11%
2023/12/07	2.2	67.00	1.5	66.99	67.10	0.8	1,699	0.04%
2023/12/06	1.2	68.60	1	67.90	67.90	0.2	1,696	0.01%
2023/12/05	0.1	68.79	0.1	69.00	68.70	0	1,673	0.00%
2023/12/04	5.4	68.63	0	0.00	68.50	5.4	1,630	0.33%
2023/12/01	9	71.11	6	69.95	70.20	3	1,573	0.19%
2023/11/30	4.1	70.20	6.3	71.02	70.70	-2.2	1,431	-0.15%
2023/11/29	1.1	65.55	0	0.00	65.90	1.1	1,156	0.10%
2023/11/28	1	64.10	0	0.00	63.80	1	1,104	0.09%
2023/11/24	1	63.99	11	64.30	63.90	-10	1,137	-0.88%
2023/11/21	11	63.80	0	0.00	63.70	11	1,146	0.96%
2023/11/20	0	0.00	0.2	62.60	62.90	-0.2	1,139	-0.01%
2023/11/13	0.1	59.80	0	0.00	59.70	0.1	1,189	0.01%
2023/11/10	0.1	60.02	0	0.00	59.90	0.1	1,207	0.01%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/06	0	0.00	1	61.60	62.00	-1	1,393	-0.07%
2023/11/02	1	61.30	0	0.00	61.30	1	1,476	0.07%
2023/10/31	0.4	60.14	0	0.00	59.60	0.4	1,525	0.02%
2023/10/20	0.1	60.60	0	0.00	61.80	0.1	1,961	0.01%
2023/10/19	0	0.00	6	63.10	63.00	-6	2,055	-0.29%
2023/10/17	0	0.00	0.2	63.75	63.70	-0.2	2,201	-0.01%
2023/10/16	0.1	63.50	0	0.00	63.30	0.1	2,403	0.00%
2023/10/05	0	0.00	0.1	64.70	64.80	-0.1	4,607	0.00%
2023/10/03	0	64.10	0	0.00	64.40	0	5,595	0.00%
2023/10/02	0	0.00	4.1	64.40	64.60	-4.1	5,621	-0.07%
2023/09/21	0	0.00	0.1	64.50	64.00	-0.1	5,704	0.00%
2023/09/20	0	0.00	1	65.20	65.00	-1	5,714	-0.02%
2023/09/19	1.1	66.11	0	0.00	65.80	1.1	5,784	0.02%
2023/09/15	0	66.70	0	0.00	66.40	0	5,809	0.00%
2023/09/14	0	67.10	0.1	67.12	67.20	-0.1	5,800	0.00%
2023/09/13	1	65.50	0.1	66.20	65.80	0.9	5,789	0.02%
2023/09/12	0	65.90	0	66.00	65.80	0	5,816	0.00%
2023/09/11	1	65.00	0	0.00	64.80	1	5,816	0.02%
2023/09/08	1	64.40	0.2	65.10	64.70	0.9	5,816	0.01%
2023/09/07	0	0.00	0.1	65.10	64.70	-0.1	5,837	0.00%
2023/09/06	0.1	65.50	0	0.00	65.30	0.1	5,877	0.00%
2023/08/31	0	64.10	0	0.00	64.20	0	5,992	0.00%
2023/08/30	0.2	63.80	2	64.00	64.00	-1.8	6,007	-0.03%
2023/08/29	1	61.30	2	61.70	62.70	-1	6,070	-0.02%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/23	0	62.00	0	0.00	62.30	0	6,159	0.00%
2023/08/18	1	63.50	0	0.00	63.10	1	6,202	0.02%
2023/08/15	0	63.00	0	0.00	63.10	0	6,199	0.00%
2023/08/14	1	62.72	4	63.10	62.60	-3	6,204	-0.05%
2023/08/11	2.1	65.59	2.1	66.46	65.20	0	6,171	0.00%
2023/08/10	3	66.93	3	67.37	66.80	0	6,139	0.00%
2023/08/09	3	70.20	6	70.70	70.30	-3	6,052	-0.05%
2023/08/08	1	71.80	0	0.00	71.80	1	6,001	0.02%
2023/08/07	0	0.00	3	71.00	72.90	-3	5,999	-0.05%
2023/08/04	0	0.00	1	71.60	71.30	-1	6,010	-0.02%
2023/08/02	0	72.65	0	0.00	71.70	0	6,010	0.00%
2023/08/01	4	72.90	1	73.50	73.50	3	5,947	0.05%
2023/07/31	0.1	74.00	1	74.70	72.70	-0.9	5,894	-0.02%
2023/07/28	0	74.30	3	74.63	74.80	-3	5,830	-0.05%
2023/07/27	3.2	77.46	3	77.50	77.80	0.2	5,781	0.00%
2023/07/26	7.8	75.67	2.1	76.48	75.40	5.7	5,704	0.10%
2023/07/25	1	77.00	3	76.50	76.50	-2	5,677	-0.04%
2023/07/24	2.3	76.75	4	76.50	76.30	-1.7	5,619	-0.03%
2023/07/21	4.2	77.70	5	77.26	77.70	-0.8	5,525	-0.02%
2023/07/20	2.4	78.03	3.2	78.95	78.60	-0.8	5,494	-0.01%
2023/07/19	0	0.00	38.8	78.79	77.60	-38.8	5,426	-0.71%
2023/07/18	48.1	82.90	16	80.83	79.90	32.1	5,296	0.61%
2023/07/17	28	80.18	10.1	80.10	80.10	17.9	4,748	0.38%
2023/07/14	7.1	77.52	2	77.70	78.00	5.1	4,388	0.12%
2023/07/13	6.6	75.48	5	75.78	75.20	1.6	4,225	0.04%
2023/07/12	41	79.09	35.6	77.27	76.30	5.4	4,058	0.13%
2023/07/11	24.8	76.20	31.8	76.45	79.00	-7	3,399	-0.21%
2023/07/10	5.2	71.92	6.2	71.02	71.90	-1	2,663	-0.04%
2023/07/07	1.2	68.05	0	0.00	68.00	1.2	2,516	0.05%
2023/07/05	2	70.20	0	0.00	70.10	2	2,547	0.08%
2023/07/03	0.3	69.80	0	0.00	69.40	0.3	2,600	0.01%
2023/06/29	0	68.60	1	69.00	69.00	-1	2,671	-0.04%
2023/06/28	0	69.10	0	0.00	68.70	0	2,814	0.00%
2023/06/27	1	71.10	2	70.75	68.90	-1	3,105	-0.03%
2023/06/26	0	69.80	0	0.00	69.80	0	3,064	0.00%
2023/06/21	0.2	69.40	0	0.00	69.30	0.2	3,102	0.01%
2023/06/20	1	67.40	3	67.70	68.20	-2	3,213	-0.06%
2023/06/19	0.1	68.00	1.3	67.84	67.80	-1.2	3,365	-0.04%
2023/06/15	0	69.70	1	69.70	69.80	-1	3,655	-0.03%
2023/06/14	0.5	70.51	0.2	70.20	70.00	0.3	3,677	0.01%
2023/06/13	0.6	71.03	2.3	71.03	70.90	-1.7	3,720	-0.05%
2023/06/12	3.5	70.87	0.1	71.00	70.80	3.4	3,760	0.09%
2023/06/09	0	0.00	1	71.20	70.90	-1	3,746	-0.03%
2023/06/08	0.1	69.70	5	70.10	69.10	-4.9	3,751	-0.13%
2023/06/07	0	0.00	1	70.00	70.30	-1	3,866	-0.03%
2023/06/06	0.4	69.70	0	0.00	69.40	0.4	3,969	0.01%
2023/06/05	0	0.00	0.1	71.00	71.00	-0.1	4,284	0.00%
2023/06/02	8	70.88	0	0.00	71.00	8	4,565	0.18%
2023/06/01	1	70.00	0	0.00	70.40	1	4,811	0.02%
2023/05/31	1	69.90	0	0.00	70.00	1	4,813	0.02%
2023/05/30	0	69.50	0.6	69.60	69.50	-0.6	4,805	-0.01%
2023/05/29	3	70.37	0	0.00	70.20	3	4,800	0.06%
2023/05/26	0.2	68.09	5.1	68.11	68.50	-4.9	4,761	-0.10%
2023/05/25	0	68.00	0.1	68.40	68.30	-0.1	4,755	0.00%
2023/05/24	0	67.50	0	0.00	68.20	0	4,776	0.00%
2023/05/23	0	0.00	1.1	67.80	67.50	-1.1	4,779	-0.02%
2023/05/22	1	67.60	0	0.00	67.50	1	4,775	0.02%
2023/05/19	5	67.16	0	0.00	67.00	5	4,807	0.10%
2023/05/17	5	66.10	0	0.00	66.00	5	4,888	0.10%
2023/05/15	0	64.70	1	64.50	64.70	-1	4,903	-0.02%
2023/05/12	0	65.40	0	0.00	65.80	0	4,943	0.00%
2023/05/11	0	65.60	0	0.00	65.30	0	4,979	0.00%
2023/05/02	0	0.00	0.1	67.40	67.00	-0.1	5,540	0.00%
2023/04/26	0.1	63.73	0	0.00	64.40	0.1	5,612	0.00%
2023/04/25	0	0.00	1	65.00	64.30	-1	5,597	-0.02%
2023/04/21	0	0.00	4.4	68.35	66.80	-4.4	5,571	-0.08%
2023/04/20	1	69.50	0	0.00	69.20	1	5,542	0.02%
2023/04/19	0	70.60	0	0.00	70.60	0	5,551	0.00%
2023/04/17	0.4	72.00	2	71.35	72.20	-1.6	5,455	-0.03%
2023/04/14	0.2	69.90	1.1	69.64	69.90	-0.9	5,370	-0.02%
2023/04/13	1	70.80	3	71.10	70.10	-2	5,323	-0.04%
2023/04/12	3.1	72.46	1	72.30	71.80	2.1	5,283	0.04%
2023/04/11	3.2	72.03	0	0.00	72.00	3.2	5,249	0.06%
2023/04/10	0.1	71.60	0	0.00	71.70	0.1	5,239	0.00%
2023/04/07	1	71.30	1	71.90	71.50	0	5,213	0.00%
2023/04/06	1	71.60	1	71.80	71.70	0	5,181	0.00%
2023/03/31	1	71.20	1.1	71.40	71.30	-0.1	5,147	0.00%
2023/03/30	2	71.00	1	70.70	70.80	1	5,119	0.02%
2023/03/29	4	71.85	6	71.02	71.00	-2	5,091	-0.04%
2023/03/28	12.2	71.77	16	71.84	70.50	-3.9	4,993	-0.08%
2023/03/27	3	70.27	3	70.10	69.90	0	4,707	0.00%
2023/03/24	1	70.20	1	69.90	70.00	0	4,711	0.00%
2023/03/23	6	70.45	11	69.75	70.30	-5	4,743	-0.11%
2023/03/22	15	72.51	9	72.40	72.00	6	4,658	0.13%
2023/03/21	1	71.00	0	71.00	71.30	1	4,563	0.02%
2023/03/20	4	72.65	6.1	71.09	71.00	-2.1	4,701	-0.04%
2023/03/17	0	0.00	0.2	68.10	68.90	-0.2	4,435	0.00%
2023/03/16	5.1	69.15	7.1	67.78	67.20	-2.1	4,405	-0.05%
2023/03/15	0	0.00	2.1	69.56	69.00	-2.1	4,388	-0.05%
2023/03/14	0.3	68.42	0	0.00	68.10	0.3	4,401	0.01%
2023/03/13	2	67.95	5.6	67.92	69.10	-3.6	4,451	-0.08%
2023/03/10	5	70.44	0.5	70.30	69.40	4.5	4,458	0.10%
2023/03/09	5.1	71.76	4	71.50	71.70	1.1	4,608	0.02%
2023/03/08	14.1	73.05	8.2	73.09	72.10	6	4,625	0.13%
2023/03/07	20.1	71.57	20	71.78	71.80	0.1	4,341	0.00%
2023/03/06	10	71.09	9	70.63	70.70	0.9	4,092	0.02%
2023/03/02	0	0.00	0.1	66.00	65.90	-0.1	3,820	0.00%
2023/03/01	0	0.00	1	66.60	66.30	-1	3,827	-0.03%
2023/02/24	0	0.00	1.1	67.21	66.80	-1.1	3,849	-0.03%
2023/02/22	2.1	66.20	1	66.00	66.20	1.1	3,873	0.03%
2023/02/21	0.2	67.80	0	0.00	67.60	0.2	3,879	0.00%
2023/02/20	0	67.30	0	0.00	67.50	0	3,947	0.00%
2023/02/17	3.1	67.00	3	67.17	66.90	0.1	3,966	0.00%
2023/02/16	8.1	67.70	13.5	67.14	67.70	-5.4	3,962	-0.14%
2023/02/15	6	67.50	0	0.00	66.30	6	3,941	0.15%
2023/02/14	1	66.50	0	0.00	66.50	1	3,907	0.03%
2023/02/13	2	66.65	0	0.00	66.50	2	3,927	0.05%
2023/02/10	2.1	67.33	0	0.00	67.00	2.1	3,946	0.05%
2023/02/09	1	68.50	5	68.66	68.50	-4	3,932	-0.10%
2023/02/08	3	68.83	2.1	68.85	68.70	0.9	3,918	0.02%
2023/02/07	1	68.60	1	68.80	69.10	0	3,901	0.00%
2023/02/06	1	68.20	0.1	67.80	68.60	0.9	3,895	0.02%
2023/02/03	0	0.00	1.5	68.96	69.10	-1.5	3,846	-0.04%
2023/02/02	0.2	67.50	5	68.02	68.10	-4.9	3,694	-0.13%
2023/02/01	9.1	67.17	8.2	66.84	67.10	0.9	3,638	0.03%
2023/01/31	2.3	66.07	1	65.40	66.30	1.3	3,600	0.04%
2023/01/30	3.1	65.54	6.2	65.24	65.30	-3.1	3,581	-0.09%
2023/01/17	0	62.60	0	0.00	62.80	0	3,502	0.00%
2023/01/16	0	0.00	0.1	62.50	62.50	-0.1	3,522	0.00%
2023/01/13	0	0.00	0	61.90	61.80	0	3,544	0.00%
2023/01/12	5	63.00	1	62.90	62.00	4	3,574	0.11%
2023/01/11	0	0.00	1	63.00	63.50	-1	3,597	-0.03%
2023/01/10	1.2	62.97	0	0.00	63.10	1.2	3,637	0.03%
2023/01/06	0	59.90	0	0.00	60.50	0	3,675	0.00%
2023/01/05	0	0.00	1	60.60	60.10	-1	3,756	-0.03%
2023/01/03	1	58.80	2	58.95	59.10	-1	3,826	-0.03%
2022/12/30	0	0.00	1	58.20	57.90	-1	3,839	-0.03%
2022/12/29	1	56.90	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1	58.52	1	58.50	58.40	0	3,943	0.00%
2022/12/21	0	0.00	0.1	60.80	60.60	-0.1	4,149	0.00%
2022/12/20	1	63.96	0	0.00	61.20	1	4,155	0.02%
2022/12/19	1	63.60	0	0.00	63.90	1	4,177	0.02%
2022/12/16	0	64.00	1	64.30	64.00	-1	4,209	-0.02%
2022/12/15	1.5	65.50	1	65.41	65.40	0.5	4,215	0.01%
2022/12/14	0	0.00	1	64.71	65.00	-1	4,141	-0.02%
2022/12/12	4.2	65.03	5	64.48	64.20	-0.8	4,051	-0.02%
2022/12/09	1	62.11	0	0.00	62.20	1	3,860	0.03%
2022/12/07	0	62.00	2	62.95	62.10	-2	3,924	-0.05%
2022/12/05	2	65.05	1	64.70	66.00	1	3,979	0.03%
2022/12/02	3	65.47	1	65.50	65.70	2	4,065	0.05%
2022/12/01	0	0.00	1	65.61	65.60	-1	4,047	-0.03%
2022/11/30	0.1	61.60	1.3	62.57	63.10	-1.2	3,926	-0.03%
2022/11/29	4	60.78	1	60.80	60.70	3	3,892	0.08%
2022/11/28	2.2	61.22	3	61.20	61.30	-0.8	3,919	-0.02%
2022/11/25	0.2	60.85	0	0.00	60.40	0.2	4,007	0.01%
2022/11/24	2	60.45	7.1	60.13	60.70	-5.1	4,036	-0.13%
2022/11/23	0	59.50	0	0.00	59.20	0	4,057	0.00%
2022/11/22	2	58.96	1	59.10	58.90	1	4,165	0.02%
2022/11/21	0.1	60.42	1	61.40	60.30	-0.9	4,361	-0.02%
2022/11/18	0	60.80	0	0.00	60.00	0	4,769	0.00%
2022/11/17	1.2	60.52	11	61.09	61.50	-9.8	4,768	-0.21%
2022/11/16	11	60.22	0	0.00	60.40	11	4,782	0.23%
2022/11/15	0	0.00	0.1	59.00	59.30	-0.1	4,748	0.00%
2022/11/14	0	0.00	5.1	58.01	58.60	-5.1	4,871	-0.10%
2022/11/11	0	58.60	1	58.40	58.10	-1	5,017	-0.02%
2022/11/08	4	58.20	0	0.00	57.30	4	5,579	0.07%
2022/11/07	3.1	58.06	1	58.60	58.30	2.1	5,601	0.04%
2022/11/04	2.1	58.00	0	0.00	57.80	2.1	5,692	0.04%
2022/11/03	0	0.00	1	57.70	58.00	-1	5,743	-0.02%
2022/11/02	1	57.00	0	0.00	57.20	1	5,835	0.02%
2022/10/31	0.1	55.10	0	0.00	55.10	0.1	6,159	0.00%
2022/10/28	0	53.70	0	0.00	53.70	0	6,484	0.00%
2022/10/27	0	54.60	0	0.00	55.60	0	6,538	0.00%
2022/10/26	0	0.00	62	53.92	53.80	-62	6,519	-0.95%
2022/10/24	30	53.30	30	54.03	53.10	0	6,523	0.00%
2022/10/21	0	52.90	0	0.00	52.10	0	6,565	0.00%
2022/10/20	0	52.10	1	52.70	53.30	-1	6,603	-0.01%
2022/10/19	60	53.33	1	54.20	53.20	59	6,675	0.88%
2022/10/14	2	52.20	4	53.15	53.00	-2	7,022	-0.03%
2022/10/13	2.1	50.75	0	0.00	49.10	2.1	7,058	0.03%
2022/10/12	1	53.50	0	0.00	53.20	1	7,066	0.01%
2022/10/11	0.1	54.73	0	0.00	54.20	0.1	7,092	0.00%
2022/10/06	6	57.70	4	57.15	58.00	2	7,179	0.03%
2022/10/05	1.1	58.53	2	58.10	57.10	-0.9	7,199	-0.01%
2022/10/04	0	0.00	2	58.60	58.60	-2	7,171	-0.03%
2022/09/28	3.1	55.63	3	55.50	55.00	0.1	7,415	0.00%
2022/09/26	3.2	58.61	1	57.80	57.90	2.2	7,571	0.03%
2022/09/23	2	62.11	0	0.00	62.00	2	7,628	0.03%
2022/09/22	0	0.00	2	63.30	64.00	-2	7,688	-0.03%
2022/09/21	0	0.00	2	64.80	64.40	-2	7,686	-0.03%
2022/09/16	1	65.51	1	66.10	65.50	0	7,829	0.00%
2022/09/15	0	66.94	1	68.17	66.40	-1	7,899	-0.01%
2022/09/14	2.1	65.67	1	66.40	67.40	1.1	7,925	0.01%
2022/09/13	3	67.40	1	67.10	67.00	2	7,975	0.03%
2022/09/12	2	67.40	0	0.00	67.80	2	8,102	0.02%
2022/09/08	1	67.90	0	0.00	68.50	1	8,290	0.01%
2022/09/07	1	63.90	1	64.40	64.40	0	8,456	0.00%
2022/09/06	0.1	64.82	1	64.20	63.60	-0.9	8,418	-0.01%
2022/09/05	0.1	68.00	4	68.00	67.50	-3.9	8,364	-0.05%
2022/09/02	3	69.70	1.1	69.95	69.70	1.9	8,340	0.02%
2022/09/01	5	70.32	4	70.10	68.90	1	8,309	0.01%
2022/08/31	1	69.20	2	69.60	69.90	-1	8,199	-0.01%
2022/08/30	1	69.20	0	0.00	69.10	1	8,195	0.01%
2022/08/29	4.1	68.66	1	68.30	68.30	3.1	8,202	0.04%
2022/08/26	5.1	71.13	5	71.30	71.60	0.1	8,191	0.00%
2022/08/25	4.1	72.05	4.1	71.82	70.10	0	8,089	0.00%
2022/08/24	3	68.30	5	67.80	68.10	-2	7,866	-0.03%
2022/08/23	0.1	68.80	6.3	68.62	68.20	-6.2	8,076	-0.08%
2022/08/22	1	69.30	1	69.50	69.30	0	8,299	0.00%
2022/08/19	5	70.24	11	70.29	69.90	-6	8,332	-0.07%
2022/08/18	4	70.10	4.1	69.73	70.40	-0.1	8,275	0.00%
2022/08/17	16.1	71.67	15	71.35	71.00	1.1	8,186	0.01%
2022/08/16	3.2	69.23	5.5	69.12	70.20	-2.3	7,927	-0.03%
2022/08/15	0	0.00	4	67.38	67.90	-4	7,819	-0.05%
2022/08/12	1	66.00	0	0.00	66.20	1	7,855	0.01%
2022/08/11	4.1	67.21	2	66.90	66.30	2.1	7,936	0.03%
2022/08/10	1.1	67.18	1	67.00	66.80	0.1	8,128	0.00%
2022/08/09	4	68.12	1	67.60	67.40	3	8,351	0.04%
2022/08/08	4	66.75	2	66.60	67.30	2	8,537	0.02%
2022/08/05	17.1	68.01	7.1	67.96	67.60	10	8,520	0.12%
2022/08/04	5	65.62	3	65.30	66.70	2	8,413	0.02%
2022/08/03	0	0.00	2	63.05	63.40	-2	8,327	-0.02%
2022/08/02	0.1	63.60	1	63.50	63.50	-0.9	8,470	-0.01%
2022/08/01	0	0.00	0.1	64.80	64.80	-0.1	8,563	0.00%
2022/07/28	0	64.20	0	0.00	63.80	0	8,937	0.00%
2022/07/26	2	62.95	2	63.50	62.60	0	9,027	0.00%
2022/07/25	1	65.20	1	65.30	65.10	0	9,039	0.00%
2022/07/22	3.1	65.76	3.1	65.98	65.80	0	9,176	0.00%
2022/07/21	4.3	65.03	2	65.85	66.20	2.3	9,223	0.02%
2022/07/20	1	61.90	0	0.00	62.40	1	9,154	0.01%
2022/07/19	0	61.00	0	0.00	60.90	0	9,272	0.00%
2022/07/15	0.2	58.80	1	58.10	59.00	-0.8	9,747	-0.01%
2022/07/14	2	55.45	1	57.20	58.30	1	10,055	0.01%
2022/07/13	0.1	56.20	101	56.41	55.80	-100.9	10,347	-0.98%	大賣/
2022/07/12	101	54.71	0	0.00	54.80	101	10,689	0.95%	大買/鉅額交易
2022/07/11	0.1	58.25	0.1	58.60	58.10	0	10,957	0.00%
2022/07/08	2	57.85	1.1	58.95	58.00	0.9	11,017	0.01%
2022/07/07	0.1	55.95	0	0.00	55.80	0.1	10,898	0.00%
2022/07/04	0	0.00	2.1	57.56	56.90	-2.1	10,930	-0.02%
2022/07/01	4	58.00	4	60.88	57.90	0	11,029	0.00%
2022/06/30	6.1	63.52	1	67.00	63.00	5.1	11,036	0.05%
2022/06/28	1	69.40	1	68.00	68.00	0	11,908	0.00%
2022/06/24	0	67.00	3	66.80	67.00	-3	13,453	-0.02%
2022/06/23	1.1	66.75	1	66.10	66.30	0.1	13,603	0.00%
2022/06/22	0	66.80	0.1	67.60	66.60	0	13,864	0.00%
2022/06/21	4	67.65	3.3	68.76	69.40	0.7	14,058	0.00%
2022/06/20	8.3	67.72	6	66.83	66.10	2.3	14,344	0.02%
2022/06/17	6.1	70.29	7.2	69.70	69.10	-1.1	14,401	-0.01%
2022/06/16	5.2	75.26	4.3	73.95	71.60	0.8	14,233	0.01%
2022/06/15	6.2	78.34	0	0.00	79.00	6.2	14,183	0.04%
2022/06/14	1	77.61	1.1	78.68	78.90	-0.1	14,341	0.00%
2022/06/13	1.1	80.29	0	0.00	79.50	1.1	14,314	0.01%
2022/06/10	0	81.00	0	0.00	81.80	0	14,409	0.00%
2022/06/09	0	0.00	1	81.00	81.50	-1	14,480	-0.01%
2022/06/08	1	81.20	0	0.00	80.80	1	14,506	0.01%
2022/06/06	0.4	81.65	0	0.00	81.40	0.4	14,548	0.00%
2022/06/02	0	0.00	1.1	83.15	83.10	-1.1	14,535	-0.01%
2022/06/01	0.1	84.30	4	84.70	84.00	-3.9	14,505	-0.03%
2022/05/31	1	83.80	0	0.00	83.80	1	14,345	0.01%
2022/05/30	3	83.44	3	83.17	84.50	0	14,193	0.00%
2022/05/27	0	0.00	4	81.05	80.20	-4	13,953	-0.03%
2022/05/26	1	80.29	4	79.65	78.90	-3	13,935	-0.02%
2022/05/25	2	79.50	0	0.00	80.20	2	13,923	0.01%
2022/05/24	1	79.50	2	80.60	78.70	-1	13,997	-0.01%
2022/05/23	3.2	81.78	3	82.30	81.20	0.2	14,026	0.00%
2022/05/20	0	0.00	1	81.20	81.20	-1	14,123	-0.01%
2022/05/18	3.1	81.59	3.2	80.99	81.20	-0.1	14,594	0.00%
2022/05/17	1	80.60	154	80.64	82.40	-153	14,434	-1.06%	大賣/鉅額交易
2022/05/16	57	78.88	158	80.61	78.40	-101	14,348	-0.70%	大賣/
2022/05/12	2	76.53	3	76.13	75.50	-1	14,713	-0.01%
2022/05/11	3.1	77.48	2	77.50	77.10	1.1	15,081	0.01%
2022/05/10	2.6	74.93	1	74.30	75.50	1.6	14,961	0.01%
2022/05/09	6.1	78.58	2	77.70	77.10	4.1	15,062	0.03%
2022/05/06	1	79.70	1.8	80.32	81.20	-0.8	15,546	-0.01%
2022/05/05	14	81.48	14	82.31	81.40	0	15,572	0.00%
2022/05/04	2	79.25	0.9	78.60	78.60	1.1	15,326	0.01%
2022/05/03	0.1	77.40	0	0.00	77.90	0.1	15,547	0.00%
2022/04/29	4.1	78.07	2	76.90	76.10	2.1	15,578	0.01%
2022/04/27	0.2	75.00	0.2	73.25	76.10	0	15,466	0.00%
2022/04/26	2.2	77.79	1	77.12	77.00	1.2	15,339	0.01%
2022/04/25	4.1	79.64	4.2	79.13	78.70	0	15,252	0.00%
2022/04/22	9.3	83.52	7	83.94	82.80	2.3	15,120	0.02%
2022/04/21	10.2	83.47	5	83.00	84.60	5.2	14,983	0.03%
2022/04/20	4.1	80.54	2	80.60	80.80	2.1	14,855	0.01%
2022/04/19	3.3	81.35	2	82.85	80.60	1.3	14,623	0.01%
2022/04/18	4.1	82.28	2.1	82.29	82.00	2	14,444	0.01%
2022/04/15	9.6	86.17	6.2	85.69	85.00	3.5	14,235	0.02%
2022/04/14	4.2	92.46	0	0.00	90.80	4.2	14,260	0.03%
2022/04/13	3.1	93.91	0	0.00	93.80	3.1	14,192	0.02%
2022/04/12	2.1	95.32	1	93.30	93.30	1.1	14,352	0.01%
2022/04/11	51.2	95.30	1.2	96.87	95.00	50	14,407	0.35%
2022/04/08	2	98.30	3	98.20	98.10	-1	14,392	-0.01%
2022/04/07	4.2	100.47	4.1	100.28	98.00	0.2	14,346	0.00%
2022/04/06	1.1	99.70	3	101.26	101.50	-1.9	14,168	-0.01%
2022/04/01	9.1	99.89	12	99.96	100.50	-3	14,162	-0.02%
2022/03/31	31.1	104.82	23	103.33	102.00	8.1	13,986	0.06%
2022/03/30	224.3	104.11	39.7	106.65	105.00	184.6	13,567	1.36%	大買/鉅額交易
2022/03/29	8	99.68	3.5	100.25	98.80	4.5	12,340	0.04%
2022/03/28	2	97.95	0	0.00	98.40	2	12,524	0.02%
2022/03/25	10.3	99.82	10.1	99.63	99.90	0.2	12,582	0.00%
2022/03/24	12.5	97.55	6	98.00	97.80	6.5	12,322	0.05%
2022/03/23	5.4	100.20	6	99.80	99.60	-0.7	12,188	-0.01%
2022/03/22	10	102.75	5	102.20	102.50	5	12,003	0.04%
2022/03/21	1.5	105.00	5	104.50	105.00	-3.5	11,884	-0.03%
2022/03/18	3	103.17	7.6	104.81	105.00	-4.6	11,866	-0.04%
2022/03/17	2	99.95	111.1	100.99	102.00	-109.1	11,702	-0.93%	大賣/鉅額交易
2022/03/16	4	96.50	3	95.77	96.30	1	11,705	0.01%
2022/03/15	108.5	96.52	0	0.00	95.00	108.5	11,863	0.91%	大買/鉅額交易
2022/03/14	3	101.50	50.1	103.00	102.00	-47.1	11,960	-0.39%
2022/03/11	1.1	99.28	1.1	100.50	101.00	0	12,395	0.00%
2022/03/10	1	99.50	0	0.00	99.50	1	12,755	0.01%
2022/03/09	1	97.69	1	96.03	97.70	0	13,630	0.00%
2022/03/08	4.3	96.77	4	93.60	93.70	0.3	13,895	0.00%
2022/03/07	52.9	97.97	1	97.20	97.30	51.9	14,153	0.37%
2022/03/03	6	103.92	1	103.50	103.00	5	14,750	0.03%
2022/03/02	1.1	102.00	0	0.00	103.50	1.1	14,986	0.01%
2022/03/01	2	103.25	102	102.03	103.50	-100	15,294	-0.65%	大賣/
2022/02/25	3	100.83	254	101.49	100.50	-251	15,771	-1.59%	大賣/鉅額交易
2022/02/24	6	99.94	8.4	100.61	99.40	-2.4	16,240	-0.01%
2022/02/23	6	103.25	155.2	102.99	104.00	-149.2	16,640	-0.90%	大賣/鉅額交易
2022/02/22	5.3	103.20	10.5	103.21	102.50	-5.2	17,811	-0.03%
2022/02/21	11.7	109.70	8	110.49	106.00	3.6	18,081	0.02%
2022/02/18	1	107.00	5.1	107.80	109.00	-4.1	17,897	-0.02%
2022/02/17	1.2	105.73	5.6	106.41	107.00	-4.5	18,019	-0.02%
2022/02/16	6	107.33	103.6	108.01	107.00	-97.6	18,175	-0.54%	大賣/
2022/02/15	13.7	107.87	12	106.66	105.00	1.7	18,300	0.01%
2022/02/14	4.3	106.25	3.1	106.16	106.00	1.2	18,441	0.01%
2022/02/11	19.6	105.27	12.1	105.79	105.00	7.5	18,444	0.04%
2022/02/10	2.1	102.48	1	101.50	103.00	1.1	18,668	0.01%
2022/02/09	22.4	103.54	21.4	102.74	103.00	1	19,384	0.01%
2022/02/08	16	99.48	16.7	103.04	102.00	-0.7	19,523	0.00%
2022/02/07	3	93.37	4.3	93.74	95.00	-1.3	19,910	-0.01%
2022/01/26	1	90.50	1	90.60	90.50	0	20,923	0.00%
2022/01/25	5.1	92.10	6.5	92.52	89.50	-1.4	22,423	-0.01%
2022/01/24	0.3	86.50	1.4	87.66	91.30	-1.1	22,697	0.00%
2022/01/21	0.2	89.34	1	89.11	88.70	-0.9	23,536	0.00%
2022/01/20	0.6	89.50	0.1	89.90	90.30	0.5	24,081	0.00%
2022/01/19	1.1	90.35	0	0.00	90.40	1.1	24,609	0.00%
2022/01/18	5.5	94.05	5.3	92.81	92.40	0.1	25,087	0.00%
2022/01/17	2.2	91.30	0.1	90.90	92.00	2	25,652	0.01%
2022/01/14	1.1	89.35	4	88.70	89.30	-2.9	26,174	-0.01%
2022/01/13	0.5	90.51	6	90.98	90.60	-5.5	27,169	-0.02%
2022/01/12	2.2	93.21	1	92.90	92.70	1.2	27,947	0.00%
2022/01/11	7.2	96.12	1	94.10	93.70	6.2	28,558	0.02%
2022/01/10	4.2	96.78	4	96.55	98.60	0.2	28,664	0.00%
2022/01/07	2.1	97.51	0.1	95.68	95.00	1.9	28,617	0.01%
2022/01/06	0.1	100.50	0.6	101.75	100.50	-0.6	28,343	0.00%
2022/01/05	1.6	101.59	7.5	100.75	102.00	-5.9	28,453	-0.02%
2022/01/04	4	105.99	2.1	104.03	104.00	1.9	28,502	0.01%
2022/01/03	1.2	105.58	0	0.00	105.50	1.2	28,716	0.00%
2021/12/30	2	107.00	1	107.00	107.00	1	28,796	0.00%
2021/12/29	0.2	107.00	0	0.00	107.00	0.2	28,910	0.00%
2021/12/28	1.2	107.67	0	0.00	108.00	1.2	29,134	0.00%
2021/12/27	1	109.00	2	108.50	109.00	-1	29,185	0.00%
2021/12/24	54	108.91	1.1	107.55	107.50	53	29,287	0.18%
2021/12/23	1.4	110.64	30.1	109.77	111.50	-28.7	29,125	-0.10%
2021/12/22	8.1	109.31	6	110.25	108.00	2.1	29,022	0.01%
2021/12/21	10.2	107.81	6.2	108.24	108.00	4	28,709	0.01%
2021/12/20	3	104.84	5	105.70	105.00	-2	28,555	-0.01%
2021/12/17	2.1	104.48	0.2	105.50	104.50	1.9	28,800	0.01%
2021/12/16	301.2	108.17	2.1	108.50	109.00	299.1	28,899	1.03%	大買/鉅額交易
2021/12/15	0	0.00	1.2	105.17	106.00	-1.2	28,763	0.00%
2021/12/14	1.6	103.00	6.3	102.59	102.50	-4.7	28,719	-0.02%
2021/12/13	2.3	104.70	3.2	105.66	106.00	-0.9	28,701	0.00%
2021/12/10	107.1	105.54	8	105.50	105.00	99.1	28,726	0.34%	大買/
2021/12/09	182.4	109.88	1.6	109.84	109.00	180.8	28,660	0.63%	大買/鉅額交易
2021/12/08	0	0.00	6	111.83	112.00	-6	28,764	-0.02%
2021/12/07	16.2	112.19	9.1	112.07	110.00	7.1	28,852	0.02%
2021/12/06	10	112.00	12.7	112.22	113.00	-2.7	28,486	-0.01%
2021/12/03	14.5	114.48	18.7	112.79	111.50	-4.2	28,344	-0.01%
2021/12/02	6	109.25	4	108.39	107.00	2	27,818	0.01%
2021/12/01	9	110.39	4.1	110.37	110.50	4.9	27,901	0.02%
2021/11/30	4.1	106.74	2	109.00	110.50	2.1	28,112	0.01%
2021/11/29	2	103.77	105.3	102.12	106.00	-103.2	28,267	-0.37%	大賣/鉅額交易
2021/11/26	109.3	104.71	10.2	103.50	103.50	99.1	28,113	0.35%	大買/
2021/11/25	3.2	110.32	1	108.54	108.00	2.2	27,981	0.01%
2021/11/24	11.3	110.01	13.3	110.33	112.00	-2	27,809	-0.01%
2021/11/23	4	111.63	7	109.06	106.00	-3	27,568	-0.01%
2021/11/22	34.3	111.91	34.7	110.07	108.50	-0.4	27,561	0.00%
2021/11/19	36.1	111.93	41	112.07	111.50	-4.9	27,864	-0.02%
2021/11/18	14.7	104.96	6	105.00	106.00	8.7	27,212	0.03%
2021/11/17	3	102.33	109.7	101.12	102.00	-106.6	27,315	-0.39%	大賣/鉅額交易
2021/11/16	6.2	100.17	10.6	101.18	98.20	-4.5	27,667	-0.02%
2021/11/15	56.5	100.50	2.2	100.02	100.50	54.3	28,029	0.19%
2021/11/12	9.2	102.54	8.1	102.75	100.50	1.2	28,240	0.00%
2021/11/11	8.2	100.00	55.7	100.07	101.00	-47.5	28,331	-0.17%
2021/11/10	56.2	96.71	6.2	96.74	97.90	50	28,092	0.18%
2021/11/09	50.9	98.53	61.3	97.49	98.00	-10.4	27,946	-0.04%
2021/11/08	12.9	102.27	6.4	101.16	99.20	6.5	27,499	0.02%
2021/11/05	18.6	109.66	17.8	108.15	110.00	0.8	26,953	0.00%
2021/11/04	64.4	112.40	56.1	113.90	110.00	8.3	26,808	0.03%
2021/11/03	72.2	109.72	85.3	109.36	108.00	-13.1	26,125	-0.05%
2021/11/02	90.5	119.95	72.9	115.24	111.50	17.6	25,206	0.07%
2021/11/01	26.6	121.36	54	120.75	123.50	-27.4	23,823	-0.12%
2021/10/29	37.7	112.18	63.5	112.58	112.50	-25.8	23,484	-0.11%
2021/10/28	76.1	108.04	29	108.76	107.50	47.1	22,973	0.20%
2021/10/27	12.3	106.44	41.3	107.74	107.00	-29	22,734	-0.13%
2021/10/26	10	106.20	9.2	105.56	101.50	0.8	22,334	0.00%
2021/10/25	19.3	105.45	69	106.18	105.50	-49.8	22,136	-0.22%
2021/10/22	61.1	103.00	56	101.37	101.50	5.1	22,045	0.02%
2021/10/21	56.3	100.69	106.1	101.82	100.50	-49.7	22,333	-0.22%	大賣/
2021/10/20	162.1	97.84	54	97.53	96.80	108	22,038	0.49%	大買/鉅額交易
2021/10/19	23	97.76	102.6	97.75	101.50	-79.6	22,139	-0.36%	大賣/
2021/10/18	10	93.00	15	92.92	92.60	-5	21,900	-0.02%
2021/10/15	2	92.35	2.1	92.05	91.40	-0.1	22,556	0.00%
2021/10/13	10.1	93.84	8	89.48	87.40	2.1	23,748	0.01%
2021/10/12	33	94.28	28.2	94.61	93.30	4.8	24,108	0.02%
2021/10/08	14.1	93.01	15.6	93.63	94.00	-1.6	24,790	-0.01%
2021/10/07	1.8	89.54	101.6	89.30	89.50	-99.8	25,392	-0.39%	大賣/
2021/10/06	8	87.71	8.5	86.70	86.20	-0.5	25,823	0.00%
2021/10/05	4.4	84.65	3.6	83.03	86.50	0.8	26,290	0.00%
2021/10/04	10.1	83.89	12	85.68	81.10	-1.9	26,522	-0.01%
2021/10/01	0.6	86.48	7.1	84.88	84.10	-6.5	26,890	-0.02%
2021/09/30	2.5	89.46	2.4	89.35	89.30	0.1	27,668	0.00%
2021/09/29	2.2	89.54	1.2	87.95	87.70	1	28,122	0.00%
2021/09/28	0	0.00	1.3	93.79	91.80	-1.3	28,938	0.00%
2021/09/27	0.2	95.80	1.2	95.73	94.60	-0.9	29,581	0.00%
2021/09/24	57.9	95.75	6.8	95.86	95.00	51	30,007	0.17%
2021/09/23	1	93.00	9.5	93.99	95.40	-8.5	30,217	-0.03%
2021/09/22	2	90.90	1	90.50	90.20	1	30,320	0.00%
2021/09/17	0.2	90.85	1.2	91.45	92.30	-1	31,093	0.00%
2021/09/16	4.1	91.36	1	90.50	90.40	3.1	31,844	0.01%
2021/09/15	2.2	91.07	2.1	91.59	92.30	0	32,181	0.00%
2021/09/14	1	91.90	0	92.40	91.70	1	32,862	0.00%
2021/09/13	6	95.35	4	94.98	92.30	2	33,164	0.01%
2021/09/10	7.2	93.38	5	92.90	94.90	2.2	33,443	0.01%
2021/09/09	50.2	91.40	51.1	92.27	93.90	-1	34,291	0.00%
2021/09/08	2.4	92.09	2.5	90.48	90.50	-0.1	35,196	0.00%
2021/09/07	7.3	92.46	4	92.65	94.30	3.3	35,488	0.01%
2021/09/06	7.6	99.05	0.2	100.10	94.50	7.5	35,198	0.02%
2021/09/03	3.6	97.43	2.2	98.24	98.50	1.4	34,882	0.00%
2021/09/02	8.5	101.72	4	102.50	100.50	4.5	34,527	0.01%
2021/09/01	3	108.50	4.3	109.04	111.00	-1.3	34,572	0.00%
2021/08/31	1	108.97	1.1	107.52	108.50	0	34,495	0.00%
2021/08/30	10.1	107.04	13.1	109.11	110.00	-3	34,408	-0.01%
2021/08/27	10.3	109.63	9.1	108.10	106.50	1.3	34,340	0.00%
2021/08/26	113	113.64	9.1	112.06	111.50	103.9	34,147	0.30%	大買/鉅額交易
2021/08/25	122.2	112.57	23.2	113.13	113.00	99	34,077	0.29%	大買/
2021/08/24	10.2	109.85	8.5	110.00	107.50	1.7	33,308	0.01%
2021/08/23	32.1	107.78	28.3	107.52	106.00	3.8	32,775	0.01%
2021/08/20	13.2	103.66	17.1	104.33	105.00	-3.9	32,351	-0.01%
2021/08/19	8.1	100.23	7	100.47	99.00	1.1	31,672	0.00%
2021/08/18	6.1	95.03	156	92.18	100.00	-149.9	31,083	-0.48%	大賣/鉅額交易
2021/08/17	57.3	92.31	9.2	94.88	91.00	48.2	30,700	0.16%
2021/08/16	3	99.23	6.8	98.55	98.90	-3.8	30,369	-0.01%
2021/08/13	8.2	100.63	9.1	101.12	97.00	-0.9	30,232	0.00%
2021/08/12	5.8	101.48	7	100.86	103.00	-1.2	30,107	0.00%
2021/08/11	4.1	99.03	4.6	99.44	97.60	-0.5	29,975	0.00%
2021/08/10	11.3	100.66	13.4	98.91	101.00	-2.1	29,776	-0.01%
2021/08/09	4.1	101.26	1.3	105.25	100.50	2.8	29,579	0.01%
2021/08/06	5.3	105.95	2.1	105.52	108.50	3.2	29,399	0.01%
2021/08/05	7.5	108.25	2.2	107.87	108.50	5.3	29,282	0.02%
2021/08/04	4.1	115.25	9.3	115.34	113.00	-5.2	29,279	-0.02%
2021/08/03	5.3	113.50	4.9	114.50	113.50	0.4	29,284	0.00%
2021/08/02	7.3	108.14	10.7	108.75	111.50	-3.4	28,915	-0.01%
2021/07/30	3.5	104.34	9.5	105.42	102.50	-5.9	28,598	-0.02%
2021/07/29	13.2	105.57	16.5	105.12	107.00	-3.3	28,473	-0.01%
2021/07/28	21.8	107.40	22.7	105.71	104.50	-0.9	28,180	0.00%
2021/07/27	34.3	117.74	17.4	118.18	114.50	17	27,765	0.06%
2021/07/26	8.3	116.51	12.6	116.04	115.50	-4.2	27,020	-0.02%
2021/07/23	30.9	111.50	17.8	109.89	110.00	13.2	26,312	0.05%
2021/07/22	0	0.00	6.2	111.20	113.50	-6.2	25,352	-0.02%
2021/07/21	30.6	106.91	30.7	105.32	103.50	-0.1	25,114	0.00%
2021/07/20	13.3	107.35	14.7	104.33	108.50	-1.4	24,422	-0.01%
2021/07/19	2.6	101.40	2	101.75	100.00	0.6	23,783	0.00%
2021/07/16	3.2	101.20	1.2	98.75	102.50	2	24,120	0.01%
2021/07/15	4	97.14	13.2	95.82	100.00	-9.1	24,054	-0.04%
2021/07/14	11.4	100.16	4.1	103.02	98.10	7.3	23,919	0.03%
2021/07/13	6.3	113.82	3.1	115.03	109.00	3.2	23,126	0.01%
2021/07/12	0.4	105.24	7.5	103.76	105.50	-7.1	22,646	-0.03%
2021/07/09	2.9	96.75	1.9	97.23	96.00	1	22,042	0.00%
2021/07/08	6.3	97.13	2	98.10	94.80	4.3	21,711	0.02%
2021/07/07	1.2	94.91	1.5	97.89	93.60	-0.3	21,344	0.00%
2021/07/06	6.6	90.85	1.5	91.67	92.60	5.1	20,611	0.02%
2021/07/05	3.5	94.02	4.7	94.64	90.50	-1.1	20,264	-0.01%
2021/07/02	1.4	86.40	3.2	83.89	87.60	-1.8	19,651	-0.01%
2021/07/01	4.8	81.51	7	81.02	79.70	-2.3	19,370	-0.01%
2021/06/30	9.2	84.99	2.3	83.89	86.20	6.8	19,562	0.03%
2021/06/29	2.3	80.35	0	79.60	78.70	2.2	19,614	0.01%
2021/06/28	4.4	80.51	1.1	80.66	79.60	3.2	19,407	0.02%
2021/06/25	8	80.64	10	80.65	81.80	-2	18,838	-0.01%
2021/06/24	1.1	74.60	2.2	74.97	74.40	-1.1	18,163	-0.01%
2021/06/23	2	73.30	8	72.08	74.50	-6	17,792	-0.03%
2021/06/22	2	68.40	4.3	69.11	69.90	-2.3	17,070	-0.01%
2021/06/21	10.5	68.41	4	69.68	66.20	6.5	16,679	0.04%
2021/06/18	11.2	67.51	5.4	68.60	68.90	5.8	16,156	0.04%
2021/06/17	0.2	62.50	2	65.65	65.20	-1.8	15,070	-0.01%
2021/06/16	0.1	60.70	0	58.30	61.00	0.1	14,076	0.00%
2021/06/15	0	0.00	3	57.90	57.80	-3	13,617	-0.02%
2021/06/11	0.2	56.50	0	0.00	56.50	0.2	13,585	0.00%
2021/06/10	0	56.86	0	0.00	57.00	0	13,668	0.00%
2021/06/09	4	56.63	3.4	57.78	56.50	0.6	13,562	0.00%
2021/06/08	0	0.00	0	54.10	54.80	0	13,053	0.00%
2021/06/04	0	53.28	0	0.00	54.00	0	13,221	0.00%
2021/06/02	3	53.80	2	56.00	52.90	1	13,253	0.01%
2021/05/27	1	48.15	0	0.00	48.35	1	13,181	0.01%
2021/05/26	1	47.60	0	0.00	48.40	1	13,217	0.01%
2021/05/24	0.1	46.80	0	0.00	46.25	0.1	13,390	0.00%
2021/05/18	0	0.00	1	42.45	43.55	-1	13,512	-0.01%
2021/05/17	1	39.70	0	0.00	39.60	1	13,515	0.01%
2021/05/11	0.2	50.10	0	0.00	46.60	0.2	13,217	0.00%
2021/05/10	1	51.30	2	51.10	51.10	-1	13,093	-0.01%
2021/05/07	1	52.00	0	0.00	53.60	1	13,597	0.01%
2021/05/03	1	56.00	0	0.00	55.50	1	13,697	0.01%
2021/04/29	1	59.00	0	0.00	59.00	1	13,737	0.01%
2021/04/27	0.1	62.00	0	0.00	60.20	0.1	13,935	0.00%
2021/04/23	0.1	61.86	0	0.00	62.40	0.1	13,876	0.00%