泰銘 (9927)-元大券商分點個股進出

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

泰銘

(9927)

可現股當沖

股價
65.1
漲跌
--
漲幅
0.00%
成交量
165張
產業
上市其他類股
210人加入追蹤

立即追蹤
本地時間:13:30(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

泰銘 (9927)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	9	65.07	3.3	65.25	65.10	5.7	482	1.18%
2024/11/19	15	65.29	17.4	65.13	65.30	-2.4	481	-0.50%
2024/11/18	13	65.25	3.9	65.21	65.30	9.2	483	1.89%
2024/11/15	1	65.30	1.2	65.54	65.50	-0.2	482	-0.04%
2024/11/14	12	65.23	25.4	65.59	65.00	-13.4	482	-2.77%
2024/11/13	2	66.65	8.4	66.77	66.60	-6.4	475	-1.35%
2024/11/12	2	66.95	9.6	67.07	67.00	-7.6	477	-1.59%
2024/11/11	7	67.09	12.6	67.08	67.40	-5.6	479	-1.17%
2024/11/08	0	0.00	0	68.51	68.10	0	483	-0.01%
2024/11/07	5	68.18	10.3	68.25	68.20	-5.3	484	-1.10%
2024/11/06	2	67.40	3	67.83	67.80	-1	483	-0.21%
2024/11/05	3	67.43	2	67.55	67.70	1	488	0.20%
2024/11/04	3	67.77	7	67.49	67.30	-4	500	-0.80%
2024/11/01	3	66.93	7.2	66.79	67.20	-4.2	517	-0.81%
2024/10/30	5	67.16	3	67.02	66.90	2	518	0.39%
2024/10/29	3	67.03	8.1	66.90	67.10	-5.1	518	-0.98%
2024/10/28	6	67.47	0.2	67.40	67.40	5.8	516	1.12%
2024/10/25	0	0.00	2.7	67.19	67.10	-2.7	518	-0.53%
2024/10/24	12	67.47	4.1	67.51	67.40	7.9	520	1.51%
2024/10/23	3	67.07	14.2	67.18	67.20	-11.2	521	-2.14%
2024/10/22	8	67.18	8.3	67.33	67.10	-0.3	523	-0.06%
2024/10/21	9	67.72	5.3	67.81	67.50	3.7	526	0.69%
2024/10/18	11	67.90	4	68.05	67.70	7	531	1.31%
2024/10/17	24.4	68.46	32.2	68.61	68.10	-7.7	529	-1.46%
2024/10/16	15.8	67.44	5	67.43	70.00	10.8	523	2.06%
2024/10/15	6	67.70	3.9	67.88	67.50	2.1	506	0.41%
2024/10/14	1	67.80	0	0.00	67.80	1	502	0.20%
2024/10/11	0	0.00	1	67.20	67.20	-1	503	-0.20%
2024/10/09	6	66.88	26.4	67.08	66.90	-20.4	504	-4.05%
2024/10/08	17	67.67	15.6	67.77	67.40	1.4	501	0.28%
2024/10/07	21	69.41	33	69.37	69.00	-12	501	-2.39%
2024/10/04	7	68.21	32.8	68.45	68.30	-25.8	496	-5.21%
2024/10/01	8	68.63	6.5	68.56	68.40	1.5	489	0.30%
2024/09/30	13	69.34	32.2	69.35	69.10	-19.2	483	-3.96%
2024/09/27	9	70.46	5.1	70.70	70.20	3.9	480	0.82%
2024/09/26	21	71.22	11.3	71.19	71.20	9.7	465	2.09%
2024/09/25	31	76.56	14.9	76.79	76.80	16.1	424	3.80%
2024/09/24	10	77.05	10.7	77.30	77.20	-0.7	401	-0.17%
2024/09/23	14	77.66	8.3	77.69	77.40	5.7	389	1.45%
2024/09/20	7	77.50	6	77.55	77.50	1	378	0.28%
2024/09/19	11	77.18	18.6	77.19	77.20	-7.6	374	-2.03%
2024/09/18	6	77.60	6.2	77.82	77.30	-0.2	366	-0.06%
2024/09/16	1	77.40	0	0.00	77.60	1	357	0.29%
2024/09/13	1	76.90	1	76.80	76.80	0	354	0.00%
2024/09/12	6	76.33	2.3	76.24	76.90	3.8	355	1.05%
2024/09/11	18	75.88	15.2	75.75	75.40	2.8	358	0.78%
2024/09/10	4	77.73	4	78.08	77.80	0	344	0.00%
2024/09/09	1	77.10	10	76.45	78.00	-9	344	-2.61%
2024/09/06	4	77.25	7	77.14	77.40	-3	344	-0.87%
2024/09/05	1	77.60	8.9	77.57	77.10	-7.9	347	-2.27%
2024/09/04	11	77.03	33.4	77.33	77.00	-22.4	357	-6.26%
2024/09/03	3	78.77	3.1	79.17	78.60	-0.1	355	-0.02%
2024/09/02	1	79.00	1	79.40	79.00	0	359	-0.01%
2024/08/30	2	78.60	0.4	78.82	78.60	1.6	361	0.44%
2024/08/28	1	77.80	1	77.90	77.80	0	370	0.00%
2024/08/27	0	0.00	0	77.60	77.60	0	370	0.00%
2024/08/26	3	77.27	2.2	77.22	77.20	0.8	370	0.22%
2024/08/23	0	0.00	2	76.00	76.10	-2	370	-0.54%
2024/08/22	2	75.70	2.9	76.08	75.70	-0.9	376	-0.23%
2024/08/21	4	75.40	4.4	75.74	75.60	-0.4	382	-0.12%
2024/08/20	2	75.35	4.7	75.33	75.00	-2.7	388	-0.69%
2024/08/19	0	0.00	5.1	75.37	75.20	-5.1	404	-1.26%
2024/08/16	8	75.66	5.5	75.96	75.30	2.5	416	0.60%
2024/08/15	3	75.57	3.1	75.72	75.40	-0.1	424	-0.03%
2024/08/14	4	75.60	1.6	76.02	75.50	2.4	430	0.55%
2024/08/13	6	75.83	5	75.82	75.90	1	429	0.23%
2024/08/12	3	76.33	3.2	76.67	75.70	-0.2	434	-0.05%
2024/08/09	5	74.42	6.7	74.05	73.90	-1.7	435	-0.39%
2024/08/08	2	72.40	5.1	72.50	72.70	-3.1	443	-0.70%
2024/08/07	5.1	72.89	5	72.82	73.50	0.1	453	0.02%
2024/08/06	31	69.81	31.9	70.04	70.60	-0.9	464	-0.19%
2024/08/05	20.2	72.56	25.1	73.31	71.00	-4.9	469	-1.04%
2024/08/02	2	77.35	9	77.27	77.40	-7	475	-1.47%
2024/08/01	1	76.20	1	76.90	76.90	0	590	0.00%
2024/07/30	3	75.27	3.3	75.26	75.90	-0.3	659	-0.04%
2024/07/29	2	75.70	1.8	76.01	75.80	0.2	663	0.04%
2024/07/26	0	0.00	10	75.47	75.80	-10	664	-1.51%
2024/07/23	1	75.80	0	0.00	75.80	1	669	0.15%
2024/07/22	19	75.02	9.8	75.16	75.00	9.2	668	1.38%
2024/07/19	4	76.68	3	76.90	76.60	1	660	0.16%
2024/07/18	4	76.93	3.2	77.34	77.40	0.8	658	0.12%
2024/07/17	1	77.60	1.1	77.82	77.40	-0.1	659	-0.01%
2024/07/11	0	0.00	5	77.26	77.50	-5	680	-0.73%
2024/07/10	1	76.50	0	0.00	76.40	1	695	0.14%
2024/07/09	11	76.43	8.2	76.82	76.20	2.8	701	0.40%
2024/07/08	4	77.43	1.3	77.86	77.30	2.7	696	0.39%
2024/07/05	0.1	78.10	0	0.00	78.00	0.1	719	0.01%
2024/07/04	0	0.00	0.4	77.77	77.60	-0.4	734	-0.05%
2024/07/03	4	77.08	14.3	76.94	77.00	-10.3	757	-1.35%
2024/07/02	1	77.40	0.7	77.81	77.20	0.3	767	0.04%
2024/07/01	2	77.90	1.2	78.25	77.60	0.8	768	0.10%
2024/06/28	9	77.91	1.3	78.10	77.60	7.7	771	1.00%
2024/06/27	0	0.00	2.7	78.28	78.00	-2.7	771	-0.35%
2024/06/26	2	78.60	0.2	78.60	78.30	1.8	773	0.23%
2024/06/25	3	78.40	5	78.36	78.40	-2	780	-0.26%
2024/06/24	1	78.80	1.7	79.49	79.00	-0.7	787	-0.09%
2024/06/20	3	78.77	0.1	79.07	79.20	2.9	837	0.34%
2024/06/19	5	78.80	0	0.00	78.50	5	862	0.58%
2024/06/18	3	78.33	1.4	78.65	78.30	1.6	876	0.18%
2024/06/17	3	78.63	2.9	78.69	78.60	0.1	880	0.01%
2024/06/14	3	78.67	8.9	78.75	78.90	-5.9	893	-0.67%
2024/06/13	1	78.60	1	79.00	79.00	0	946	0.00%
2024/06/12	2	78.55	3.2	78.66	78.50	-1.2	959	-0.12%
2024/06/11	10.2	78.57	10.3	78.79	78.60	-0.1	967	-0.01%
2024/06/07	9	79.26	20.7	79.90	80.50	-11.7	956	-1.22%
2024/06/06	1	80.00	2.6	81.05	80.10	-1.6	958	-0.17%
2024/06/05	2	82.10	3	81.70	81.40	-1	965	-0.10%
2024/06/04	2	81.65	2	81.00	81.90	0	977	0.00%
2024/06/03	1	79.70	0.5	80.02	79.80	0.5	977	0.05%
2024/05/31	1	79.80	0.8	80.12	80.00	0.2	981	0.02%
2024/05/30	0	0.00	0.3	80.10	79.70	-0.3	985	-0.03%
2024/05/29	12	80.28	9.9	79.98	80.00	2.1	1,007	0.21%
2024/05/28	7	80.60	6	80.60	80.60	1	1,012	0.10%
2024/05/27	4	79.58	31	79.80	79.80	-27	1,011	-2.67%
2024/05/24	14	78.16	14.1	78.47	78.40	-0.1	1,027	-0.01%
2024/05/23	24	79.28	25.9	80.01	79.20	-1.9	1,027	-0.18%
2024/05/22	13	80.71	13.2	80.65	81.00	-0.2	1,016	-0.02%
2024/05/21	4	79.73	5.2	79.85	79.80	-1.2	1,004	-0.12%
2024/05/20	3	79.43	12	79.53	79.50	-9	997	-0.90%
2024/05/17	8	78.93	30.5	78.90	79.10	-22.5	998	-2.25%
2024/05/16	15	79.29	11.3	79.59	79.00	3.7	1,009	0.37%
2024/05/15	9	79.93	29.6	79.62	79.60	-20.6	1,015	-2.03%
2024/05/14	9	79.29	8	79.41	79.20	1	1,026	0.09%
2024/05/13	11	79.83	9.3	79.93	79.90	1.7	1,019	0.17%
2024/05/10	11	80.60	28.4	80.87	80.40	-17.4	1,010	-1.72%
2024/05/09	13	82.11	21	82.43	81.80	-8	994	-0.81%
2024/05/08	33	82.45	30	82.35	82.80	3	983	0.31%
2024/05/07	249.1	85.08	237.4	85.35	84.00	11.7	963	1.21%	大買/大賣/
2024/05/06	38.3	80.16	44.4	81.80	83.60	-6.1	847	-0.72%
2024/05/03	40	75.84	8	75.60	76.00	32	787	4.06%
2024/05/02	3	75.27	1	75.30	75.20	2	784	0.26%
2024/04/30	3	74.90	4.1	74.93	74.90	-1.1	782	-0.13%
2024/04/29	4	74.45	5.1	74.59	74.70	-1.1	782	-0.15%
2024/04/26	6	73.22	5.4	73.31	73.20	0.6	779	0.07%
2024/04/25	1.2	73.51	1.2	73.28	73.20	0	781	0.00%
2024/04/24	4	73.95	0	0.00	73.50	4	784	0.51%
2024/04/23	4	73.13	1.1	73.42	73.10	2.9	791	0.37%
2024/04/22	9	73.20	2	73.40	73.40	7	801	0.87%
2024/04/19	9	72.79	19.2	73.00	72.90	-10.2	803	-1.27%
2024/04/18	3	74.17	1	73.40	74.10	2	798	0.25%
2024/04/17	7	72.97	11.3	72.98	73.40	-4.3	818	-0.52%
2024/04/16	16	72.44	17.8	72.77	72.30	-1.8	829	-0.22%
2024/04/15	15	74.28	13.3	74.42	74.00	1.7	814	0.21%
2024/04/12	5	74.70	8.8	74.82	74.60	-3.8	809	-0.47%
2024/04/11	40	74.51	42.8	74.61	74.50	-2.8	807	-0.35%
2024/04/10	21	77.69	21	77.59	77.40	0	786	0.00%
2024/04/09	33	76.65	33.8	77.08	76.30	-0.8	773	-0.10%
2024/04/08	18	75.51	18	75.54	75.60	0	748	0.00%
2024/04/03	4	74.60	17	74.79	75.00	-13	735	-1.77%
2024/04/02	8	74.15	6.9	74.22	74.30	1.1	735	0.14%
2024/04/01	34	74.31	40.3	74.52	74.30	-6.3	733	-0.86%
2024/03/29	9	74.18	7.2	74.23	74.30	1.8	726	0.25%
2024/03/28	14.4	74.75	14.4	75.16	74.60	0	725	0.00%
2024/03/27	10	74.90	10	74.74	75.40	0	720	0.00%
2024/03/26	12.2	73.69	33.1	73.60	73.70	-20.9	713	-2.93%
2024/03/25	44	75.47	43.1	75.87	74.60	0.9	700	0.12%
2024/03/22	40	78.40	43	78.85	78.50	-3	676	-0.45%
2024/03/21	9	76.08	7	76.07	76.30	2	655	0.31%
2024/03/20	8	74.94	8	75.08	75.00	0	644	0.00%
2024/03/19	13	74.44	14.5	74.96	74.70	-1.5	648	-0.22%
2024/03/18	150	74.70	176.6	74.34	75.40	-26.6	644	-4.12%	大買/大賣/
2024/03/15	26	75.62	6	74.72	76.60	20	632	3.16%
2024/03/14	27	74.39	8	74.06	74.40	19	684	2.78%
2024/03/13	9	72.84	10.6	73.09	73.20	-1.6	677	-0.24%
2024/03/12	19	72.64	30	72.56	73.30	-11	696	-1.57%
2024/03/11	56	71.93	12.3	71.97	71.80	43.7	697	6.27%
2024/03/08	22	73.78	20.2	74.14	73.00	1.8	691	0.25%
2024/03/07	10	75.92	8.2	76.07	75.00	1.8	685	0.26%
2024/03/06	4	76.05	6	76.07	76.40	-2	691	-0.29%
2024/03/05	5	76.08	4	76.10	76.10	1	718	0.14%
2024/03/04	39	75.96	39	76.20	76.20	0	737	0.00%
2024/03/01	7	74.30	9.3	74.21	74.40	-2.3	731	-0.31%
2024/02/29	11	73.33	6	73.13	73.40	5	739	0.68%
2024/02/27	21.2	73.10	23	73.27	73.30	-1.8	737	-0.24%
2024/02/26	13	71.59	9	71.88	71.30	4	726	0.55%
2024/02/23	9	71.18	8	71.33	70.70	1	730	0.14%
2024/02/22	6	71.68	0	0.00	71.70	6	740	0.81%
2024/02/21	7	71.44	2	71.60	71.50	5	755	0.66%
2024/02/20	8	71.45	13	71.72	71.20	-5	770	-0.65%
2024/02/19	12	71.33	9	71.59	71.80	3	794	0.38%
2024/02/16	15	69.53	7	70.10	70.50	8	843	0.95%
2024/02/15	17	68.15	17	67.94	68.80	0	889	0.00%
2024/02/05	5	65.22	6	65.00	65.40	-1	950	-0.11%
2024/02/02	5	65.66	3	65.80	65.40	2	949	0.21%
2024/02/01	3	65.63	2	65.65	66.00	1	950	0.11%
2024/01/31	1	66.10	21.1	65.78	65.70	-20.1	951	-2.12%
2024/01/30	1	66.10	1.3	66.42	66.30	-0.3	947	-0.03%
2024/01/29	2.2	67.04	3	67.30	67.30	-0.8	950	-0.09%
2024/01/26	1	66.70	1	67.50	66.70	0	947	0.00%
2024/01/25	5	67.30	7	67.16	67.30	-2	945	-0.21%
2024/01/24	1	67.00	9	66.93	67.00	-8	943	-0.85%
2024/01/23	3	65.90	2.2	66.44	65.90	0.8	944	0.08%
2024/01/22	2	65.40	4	65.33	65.60	-2	941	-0.21%
2024/01/19	2	64.40	4	65.02	64.20	-2	941	-0.22%
2024/01/18	3	64.93	3	64.97	64.70	0	943	0.00%
2024/01/17	28	64.07	7.1	64.33	64.10	20.9	941	2.22%
2024/01/16	12	65.30	13.8	65.48	65.00	-1.8	937	-0.19%
2024/01/15	4	65.95	5	66.30	66.50	-1	929	-0.11%
2024/01/12	12.2	66.48	1	67.59	66.40	11.2	931	1.20%
2024/01/11	23	66.27	23.9	66.46	66.30	-0.9	927	-0.10%
2024/01/10	9	68.87	24.9	67.95	67.60	-15.9	939	-1.69%
2024/01/09	2	70.45	2	70.05	70.00	0	937	0.00%
2024/01/08	1	69.90	1	70.40	70.60	0	946	0.00%
2024/01/05	3	70.17	1	70.40	70.00	2	968	0.21%
2024/01/04	1	70.10	1	70.30	69.40	0	983	0.00%
2024/01/03	0	0.00	5	70.12	69.90	-5	995	-0.50%
2024/01/02	0	0.00	2	70.35	70.30	-2	995	-0.20%
2023/12/29	4	70.03	7	70.14	70.50	-3	997	-0.30%
2023/12/28	4	70.83	8	70.58	70.30	-4	999	-0.40%
2023/12/27	1	70.80	3	70.63	70.90	-2	999	-0.20%
2023/12/26	2	70.10	2	70.25	70.30	0	1,006	0.00%
2023/12/25	2	70.30	2	70.15	69.80	0	1,014	0.00%
2023/12/22	2	70.35	4	70.35	70.40	-2	1,024	-0.20%
2023/12/21	1	70.50	1	70.10	70.10	0	1,084	0.00%
2023/12/20	11	70.54	12	70.74	71.20	-1	1,112	-0.09%
2023/12/19	14	69.09	15.1	69.70	69.10	-1.1	1,139	-0.10%
2023/12/18	3	70.97	4	70.83	70.70	-1	1,164	-0.09%
2023/12/15	6	71.25	7	71.00	70.80	-1	1,173	-0.09%
2023/12/14	6.5	71.28	5	71.50	71.20	1.5	1,178	0.12%
2023/12/13	15	70.45	12	70.65	70.40	3	1,182	0.25%
2023/12/12	68	72.42	68	72.91	71.00	0	1,187	0.00%
2023/12/11	167	73.49	66.1	73.49	74.50	100.9	1,178	8.56%	大買/
2023/12/08	2	69.15	10	69.60	69.60	-8	1,129	-0.71%
2023/12/07	26	69.41	26	69.67	69.10	0	1,149	0.00%
2023/12/06	32	71.20	12	71.13	70.90	20	1,143	1.75%
2023/12/05	13	70.71	12	70.58	71.50	1	1,147	0.09%
2023/12/04	17	70.92	13	70.98	70.40	4	1,160	0.35%
2023/12/01	16	71.48	8	71.60	70.20	8	1,172	0.68%
2023/11/30	39	71.21	40	70.77	71.60	-1	1,173	-0.08%
2023/11/29	23	70.03	23	70.39	69.60	0	1,163	0.00%
2023/11/28	13	67.59	12	68.22	68.60	1	1,154	0.09%
2023/11/27	25	68.65	12	68.93	68.00	13	1,149	1.13%
2023/11/24	1	68.20	1	67.90	68.20	0	1,147	0.00%
2023/11/22	11	67.40	9	67.60	67.80	2	1,153	0.17%
2023/11/21	8	67.93	7	68.17	68.20	1	1,151	0.09%
2023/11/20	19	67.42	25	67.64	67.90	-6	1,153	-0.52%
2023/11/17	26	68.05	50	68.05	68.20	-24	1,162	-2.06%
2023/11/16	39	67.91	52	68.21	67.70	-13	1,164	-1.12%
2023/11/15	92	67.96	86	67.55	68.80	6	1,149	0.52%
2023/11/14	413.8	64.66	93	64.15	65.00	320.8	1,111	28.87%	大買/鉅額交易
2023/11/13	209.2	61.94	180.1	61.71	62.70	29.1	1,091	2.67%	大買/大賣/
2023/11/10	0	0.00	1.1	57.88	57.40	-1.1	1,047	-0.11%
2023/11/09	4	58.20	4	58.03	57.80	0	1,075	0.00%
2023/11/08	1	57.70	1	58.00	58.00	0	1,100	0.00%
2023/11/07	1	57.40	1	57.50	57.40	0	1,140	0.00%
2023/11/06	1	56.70	1	57.80	57.70	0	1,226	0.00%
2023/11/03	1	56.40	1	56.30	56.40	0	1,281	0.00%
2023/11/01	1	55.30	1	54.70	55.30	0	1,581	0.00%
2023/10/31	4	55.25	2.1	54.99	54.70	1.9	1,611	0.12%
2023/10/30	4	55.63	2.9	55.59	55.60	1.1	1,680	0.06%
2023/10/27	0	0.00	0	56.50	55.80	0	1,831	0.00%
2023/10/26	5	55.62	11.4	55.67	55.50	-6.4	1,990	-0.32%
2023/10/24	5	55.96	5.7	55.90	55.80	-0.7	2,057	-0.04%
2023/10/23	4	56.70	5.5	56.19	55.90	-1.5	2,052	-0.07%
2023/10/20	4	57.28	5	57.22	56.90	-1	2,048	-0.05%
2023/10/19	4	58.20	4	58.53	58.20	0	2,042	0.00%
2023/10/18	19.1	58.94	2	59.20	58.80	17.1	2,036	0.84%
2023/10/17	8	58.74	8	58.64	58.50	0	2,001	0.00%
2023/10/16	8	59.79	5	59.76	59.80	3	1,989	0.15%
2023/10/13	21	59.09	11	59.12	59.30	10	1,980	0.50%
2023/10/12	12	57.48	12	57.67	58.50	0	1,958	0.00%
2023/10/11	11	56.48	2	55.65	56.60	9	1,942	0.46%
2023/10/06	1	55.00	1	55.00	55.00	0	1,931	0.00%
2023/10/05	2	55.10	22	55.13	55.10	-20	1,931	-1.04%
2023/10/04	2	54.75	9	54.89	54.80	-7	1,936	-0.36%
2023/10/03	37	55.58	0	0.00	55.50	37	1,941	1.91%
2023/10/02	41	55.81	5	55.62	55.90	36	1,937	1.86%
2023/09/28	43	54.75	4.5	54.21	55.00	38.5	1,933	1.99%
2023/09/27	1.1	54.47	12.7	53.80	53.80	-11.6	1,925	-0.60%
2023/09/26	11	56.25	15.3	56.03	54.90	-4.3	1,912	-0.22%
2023/09/25	14	59.28	13.9	59.51	59.40	0.1	1,851	0.01%
2023/09/22	14	58.76	14.1	58.98	58.60	-0.1	1,817	-0.01%
2023/09/21	25	59.73	26.6	59.84	59.60	-1.6	1,784	-0.09%
2023/09/20	12	61.35	8.2	61.53	61.20	3.8	1,748	0.22%
2023/09/19	1	62.00	2	62.15	62.30	-1	1,735	-0.06%
2023/09/18	3	62.00	3.5	62.00	62.00	-0.5	1,725	-0.03%
2023/09/15	6	61.43	6.2	61.31	61.40	-0.2	1,709	-0.01%
2023/09/14	27	60.85	24.7	61.10	60.60	2.3	1,691	0.14%
2023/09/13	11	62.42	11	62.40	62.20	0	1,656	0.00%
2023/09/12	2	62.20	2	62.90	62.90	0	1,639	0.00%
2023/09/11	7	61.51	7	61.70	61.40	0	1,615	0.00%
2023/09/08	6	62.03	8.1	61.97	61.80	-2.1	1,596	-0.13%
2023/09/07	17	61.77	20	61.75	61.70	-3	1,582	-0.19%
2023/09/06	13	61.19	21	61.82	62.00	-8	1,559	-0.51%
2023/09/05	5	60.20	5	60.44	60.80	0	1,534	0.00%
2023/09/04	7	59.91	8.2	59.77	59.70	-1.2	1,515	-0.08%
2023/09/01	8	58.71	10	58.77	58.70	-2	1,493	-0.13%
2023/08/31	7.1	57.84	7.1	57.94	58.20	0	1,478	0.00%
2023/08/30	3	57.53	3	57.87	57.90	0	1,469	0.00%
2023/08/29	4	56.50	4	56.90	56.90	0	1,450	0.00%
2023/08/28	3	56.07	4	56.35	55.80	-1	1,440	-0.07%
2023/08/25	8	56.55	10	56.80	56.70	-2	1,425	-0.14%
2023/08/24	10	56.32	10	56.44	56.20	0	1,414	0.00%
2023/08/23	9	56.90	13	56.83	57.00	-4	1,397	-0.29%
2023/08/22	4	56.03	7	55.89	56.20	-3	1,372	-0.22%
2023/08/21	5	55.06	5.2	55.38	55.70	-0.2	1,351	-0.01%
2023/08/18	25	54.89	27.2	55.01	54.60	-2.2	1,335	-0.16%
2023/08/17	47	55.68	49	55.44	56.10	-2	1,308	-0.15%
2023/08/16	25	54.73	25.2	54.72	54.90	-0.2	1,271	-0.02%
2023/08/15	33	53.44	35.7	53.25	53.10	-2.7	1,236	-0.22%
2023/08/14	40	53.13	29.3	53.41	53.00	10.7	1,208	0.89%
2023/08/11	49	54.55	50.8	54.56	54.00	-1.8	1,182	-0.15%
2023/08/10	180	56.08	181.4	56.18	53.80	-1.4	1,141	-0.12%	大買/大賣/
2023/08/09	102.3	55.41	100.4	55.58	55.10	1.9	1,056	0.18%	大買/
2023/08/08	309.2	57.49	310.6	57.65	56.90	-1.4	999	-0.14%	大買/大賣/
2023/08/07	455.6	56.11	722.6	56.22	56.80	-267	898	-29.71%	大買/大賣/鉅額交易
2023/08/04	3.4	58.20	365	58.20	58.20	-361.6	706	-51.17%	大賣/鉅額交易
2023/08/02	610	64.60	3	64.60	64.60	607	675	89.80%	大買/鉅額交易
2023/08/01	137	53.71	126.3	53.59	58.80	10.7	602	1.78%	大買/大賣/
2023/07/31	236.8	54.22	232	54.14	53.50	4.8	449	1.08%	大買/大賣/
2023/07/28	6.1	50.04	6.5	50.78	52.70	-0.4	288	-0.13%
2023/07/27	0	0.00	1	47.85	47.95	-1	212	-0.47%
2023/07/21	1	47.60	1	47.75	47.75	0	222	0.00%
2023/07/18	0	0.00	1	47.70	47.60	-1	226	-0.44%
2023/07/14	1	47.35	2.3	47.55	47.35	-1.3	234	-0.57%
2023/07/12	0	0.00	4	47.08	47.10	-4	243	-1.64%
2023/07/10	0	0.00	5	46.48	46.85	-5	241	-2.07%
2023/07/07	0	0.00	2	46.05	45.90	-2	246	-0.81%
2023/07/06	0	0.00	3.2	45.75	45.90	-3.2	254	-1.25%
2023/07/05	0	0.00	8	45.61	45.60	-8	251	-3.18%
2023/07/03	1	45.65	0	0.00	45.65	1	255	0.39%
2023/06/29	3	45.53	0	0.00	45.65	3	258	1.16%
2023/06/28	1	45.55	0.4	45.75	45.50	0.6	259	0.23%
2023/06/26	1	45.80	0	0.00	45.80	1	262	0.38%
2023/06/20	0	0.00	0.1	45.80	45.50	-0.1	267	-0.02%
2023/06/19	0	0.00	1	45.70	45.50	-1	275	-0.37%
2023/06/16	10	45.63	0	0.00	45.60	10	300	3.33%
2023/06/15	0	0.00	5	45.55	45.60	-5	313	-1.60%
2023/06/14	4	45.58	0	0.00	45.55	4	312	1.28%
2023/06/13	9	45.56	1	45.80	45.45	8	313	2.55%
2023/06/12	1	45.15	5.7	45.39	45.50	-4.7	314	-1.50%
2023/06/07	1	46.00	0	0.00	46.00	1	314	0.32%
2023/06/06	1	45.85	0	0.00	45.75	1	313	0.32%
2023/06/01	1	45.35	0	0.00	45.10	1	311	0.32%
2023/05/31	19	45.14	0	0.00	45.15	19	313	6.06%
2023/05/26	3	45.17	2.9	45.37	45.00	0.1	312	0.04%
2023/05/24	37	45.60	0	0.00	45.75	37	310	11.93%
2023/05/23	2	45.70	0	0.00	45.65	2	308	0.65%
2023/05/22	0	0.00	2	45.78	45.70	-2	309	-0.65%
2023/05/19	6	45.32	5	45.34	45.40	1	304	0.33%
2023/05/18	11	45.40	13	45.40	45.45	-2	304	-0.66%
2023/05/17	73	45.27	16	45.23	45.25	57	301	18.88%
2023/05/16	17	45.18	0	0.00	45.15	17	301	5.63%
2023/05/15	3	45.08	2	44.98	44.95	1	300	0.32%
2023/05/12	0	0.00	0.5	44.50	44.70	-0.5	296	-0.16%
2023/05/11	5	44.41	3.8	44.38	44.30	1.2	292	0.41%
2023/05/05	1	45.05	0	0.00	45.00	1	277	0.36%
2023/05/03	1	45.00	0	0.00	45.05	1	275	0.36%
2023/04/28	0	0.00	1.2	44.78	44.85	-1.2	263	-0.46%
2023/04/27	1	44.65	1	44.85	44.90	0	260	0.00%
2023/04/26	15	44.29	0	0.00	44.50	15	257	5.81%
2023/04/25	1	44.15	0	0.00	44.15	1	255	0.39%
2023/04/24	1	44.00	1	43.60	44.00	0	253	0.00%
2023/04/21	1	43.75	1	43.65	43.75	0	251	0.00%
2023/04/20	5	43.63	3.1	43.68	43.65	1.9	247	0.76%
2023/04/19	4	44.46	0.1	44.90	44.45	3.9	237	1.64%
2023/04/18	2	45.30	2	45.35	45.30	0	230	0.00%
2023/04/17	6	45.40	5	45.80	45.55	1	225	0.44%
2023/04/14	0	44.50	0	0.00	44.50	0	213	0.00%
2023/04/13	5	44.42	6	44.67	44.40	-1	210	-0.48%
2023/04/12	6	44.61	2	44.30	45.00	4	204	1.96%
2023/04/11	26	43.53	1	43.70	43.65	25	188	13.24%
2023/04/10	0	0.00	0.1	43.00	42.95	-0.1	180	-0.06%
2023/03/24	0	0.00	0	42.50	42.55	0	161	-0.01%
2023/03/23	0	0.00	0	42.35	42.35	0	159	-0.01%
2023/03/22	2	42.60	11	42.42	42.60	-9	156	-5.77%
2023/03/21	1	42.50	2	42.40	42.50	-1	148	-0.67%
2023/03/20	0	40.60	0.2	40.67	40.70	-0.2	121	-0.18%
2023/03/16	0	0.00	1	38.76	38.65	-1	106	-0.98%
2023/03/15	1	39.80	10	39.61	39.85	-9	106	-8.42%
2023/03/14	1	39.20	1	39.75	39.55	0	108	-0.01%
2023/03/13	0	0.00	2	39.83	39.85	-2	110	-1.81%
2023/03/08	7	40.97	0.1	41.00	41.00	6.9	110	6.24%
2023/03/07	2	40.45	0	0.00	40.45	2	107	1.86%
2023/03/06	12	40.30	0	0.00	40.25	12	107	11.20%
2023/03/02	0	0.00	5	39.54	39.75	-5	106	-4.70%
2023/03/01	0	0.00	14	39.60	39.60	-14	105	-13.22%
2023/02/24	1	39.70	0	0.00	39.70	1	105	0.95%
2023/02/23	0	0.00	0.5	39.50	39.55	-0.5	104	-0.43%
2023/02/22	0	0.00	8	39.13	39.35	-8	103	-7.72%
2023/02/21	0	0.00	8	39.33	39.40	-8	102	-7.77%
2023/02/20	0	0.00	0	39.40	39.35	0	104	-0.01%
2023/02/17	0	0.00	0	39.25	39.15	0	106	0.00%
2023/02/16	0	0.00	0	39.15	39.35	0	106	-0.02%
2023/02/15	2	39.05	1	39.09	39.10	1	108	0.92%
2023/02/14	0	38.65	0	39.05	39.15	0	108	-0.02%
2023/02/13	0	0.00	2	38.03	38.30	-2	105	-1.89%
2023/02/10	0	0.00	1	38.25	38.25	-1	106	-0.97%
2023/02/07	0	0.00	0	38.45	38.25	0	109	-0.03%
2023/01/31	1	38.20	0	0.00	38.20	1	110	0.90%
2023/01/30	0	0.00	0	38.15	38.10	0	112	-0.02%
2023/01/05	0	0.00	6	37.73	37.80	-6	117	-5.12%
2023/01/03	0	0.00	3	37.67	37.80	-3	119	-2.51%
2022/12/28	0	0.00	9	37.68	37.65	-9	124	-7.21%
2022/12/26	0	0.00	1	37.50	37.65	-1	125	-0.80%
2022/12/23	0	0.00	7.2	37.31	37.60	-7.2	126	-5.72%
2022/12/22	0	0.00	3	37.28	37.75	-3	127	-2.35%
2022/12/21	0	0.00	7	36.99	36.95	-7	129	-5.40%
2022/12/20	0	0.00	3.1	37.01	37.05	-3.1	130	-2.33%
2022/12/19	0	0.00	2	37.10	37.25	-2	132	-1.51%
2022/12/16	0	0.00	8	37.20	37.30	-8	134	-5.99%
2022/12/15	0	0.00	3	37.40	37.50	-3	134	-2.24%
2022/12/14	3	37.62	2	37.35	37.35	1	135	0.74%
2022/12/07	1	37.50	0.2	37.67	37.65	0.8	145	0.53%
2022/12/06	0	0.00	1	38.50	37.80	-1	147	-0.68%
2022/12/02	0	0.00	7	37.52	37.55	-7	156	-4.48%
2022/12/01	0	0.00	5	37.33	37.45	-5	166	-3.00%
2022/11/29	2	36.98	0	0.00	37.00	2	246	0.81%
2022/11/28	0	0.00	3	36.83	37.00	-3	262	-1.16%
2022/11/24	5	36.85	0	0.00	36.90	5	276	1.81%
2022/11/23	0	0.00	0.8	37.05	36.85	-0.8	284	-0.28%
2022/11/22	1	36.65	0	0.00	36.80	1	292	0.34%
2022/11/21	1	36.70	0	0.00	36.70	1	298	0.33%
2022/11/18	1	37.00	3	36.65	36.70	-2	312	-0.64%
2022/11/17	0	0.00	3	36.62	36.65	-3	318	-0.94%
2022/11/16	1	36.60	9.2	36.61	36.60	-8.2	322	-2.54%
2022/11/15	0	0.00	3	36.87	37.00	-3	324	-0.92%
2022/11/11	0	0.00	1.1	37.23	36.70	-1.1	324	-0.35%
2022/11/09	2	36.70	2.1	36.60	36.60	-0.1	332	-0.04%
2022/11/08	0	36.35	0	0.00	36.50	0	344	0.00%
2022/11/07	0	0.00	0.1	36.85	36.65	-0.1	349	-0.04%
2022/11/04	0	0.00	1	36.00	36.25	-1	350	-0.29%
2022/11/01	3	35.22	0	0.00	35.40	3	358	0.84%
2022/10/31	3	34.75	1	34.60	34.60	2	358	0.56%
2022/10/27	1	34.60	0	0.00	34.70	1	364	0.27%
2022/10/26	21	34.37	0	0.00	34.30	21	365	5.74%
2022/10/25	28	34.24	0	0.00	33.95	28	368	7.60%
2022/10/24	7	34.16	0	0.00	33.90	7	369	1.89%
2022/10/21	0	0.00	0	34.25	34.05	0	371	0.00%
2022/10/20	0	0.00	0.3	34.00	34.30	-0.3	371	-0.08%
2022/10/19	2	34.43	0	0.00	34.25	2	373	0.54%
2022/10/18	11	34.40	0	0.00	34.45	11	374	2.94%
2022/10/17	3	33.98	0	0.00	34.15	3	375	0.80%
2022/10/14	6	34.37	0	0.00	34.15	6	376	1.59%
2022/10/13	0	0.00	0	34.20	33.85	0	378	-0.01%
2022/10/11	1	34.40	1	34.55	34.40	0	378	0.01%
2022/10/07	4	35.15	4.3	35.20	35.10	-0.3	378	-0.07%
2022/10/05	2	35.05	0.3	35.05	34.90	1.7	380	0.45%
2022/10/04	1	34.85	0	0.00	34.75	1	389	0.26%
2022/10/03	0	0.00	1	34.10	34.50	-1	396	-0.25%
2022/09/30	1.1	34.26	0.2	34.55	34.50	0.9	398	0.23%
2022/09/29	0	0.00	0	34.50	34.05	0	399	0.00%
2022/09/28	0	0.00	0.2	34.45	34.00	-0.2	404	-0.05%
2022/09/27	1	34.20	0	0.00	34.50	1	404	0.25%
2022/09/26	2	34.35	2.2	34.59	34.30	-0.2	406	-0.04%
2022/09/23	1	35.05	0.4	35.39	35.20	0.6	407	0.15%
2022/09/22	2	35.25	3	35.08	35.20	-1	412	-0.24%
2022/09/21	0.1	35.40	7.5	35.31	35.45	-7.5	411	-1.81%
2022/09/20	1	35.40	0.6	35.60	35.45	0.4	411	0.10%
2022/09/19	2	35.33	1	35.53	35.35	1	414	0.23%
2022/09/16	2	35.80	5.6	35.85	35.75	-3.6	414	-0.88%
2022/09/15	0	0.00	5	36.12	36.10	-5	414	-1.21%
2022/09/14	1	36.00	5	36.18	36.25	-4	417	-0.97%
2022/09/12	2	36.00	2	36.13	35.80	0	424	0.00%
2022/09/08	2	35.10	0.8	35.32	35.20	1.2	424	0.27%
2022/09/07	11	35.80	21.6	35.79	35.55	-10.6	421	-2.51%
2022/09/06	3	36.90	3.4	37.12	36.75	-0.4	414	-0.10%
2022/09/05	18	41.83	6.6	41.86	41.80	11.4	386	2.96%
2022/09/02	7	42.77	6.7	42.89	42.80	0.3	354	0.08%
2022/09/01	3	42.92	12	42.94	43.00	-9	342	-2.63%
2022/08/31	4	43.15	1.7	43.32	43.10	2.3	343	0.67%
2022/08/30	1	43.05	0.7	43.32	43.05	0.3	336	0.09%
2022/08/29	1	42.75	2.4	42.73	42.70	-1.4	329	-0.42%
2022/08/25	0	0.00	0.6	42.75	42.55	-0.6	318	-0.17%
2022/08/24	0	0.00	1	43.00	42.85	-1	308	-0.32%
2022/08/22	1	43.10	0.6	43.00	43.10	0.4	301	0.15%
2022/08/19	1	43.00	0	0.00	43.00	1	298	0.34%
2022/08/16	0	0.00	0	42.80	42.50	0	297	0.00%
2022/08/15	6	42.53	6.5	42.59	42.40	-0.5	302	-0.15%
2022/08/12	2	42.77	0.5	42.85	42.85	1.5	293	0.51%
2022/08/10	0	0.00	6	41.36	41.40	-6	299	-2.00%
2022/08/05	1.1	40.40	0	0.00	40.40	1.1	327	0.33%
2022/08/04	0	0.00	6	39.95	39.90	-6	366	-1.64%
2022/08/03	1	39.95	1.1	39.98	39.95	-0.1	378	-0.02%
2022/08/02	2	40.13	3.4	40.30	40.10	-1.4	383	-0.37%
2022/08/01	1	40.40	0.9	40.62	40.50	0.1	387	0.03%
2022/07/29	0	0.00	0.2	40.50	40.95	-0.2	387	-0.06%
2022/07/28	1	39.95	1	40.20	40.20	0	395	0.01%
2022/07/26	0	0.00	0.2	39.85	39.55	-0.2	408	-0.06%
2022/07/25	1	39.85	0.3	40.05	39.90	0.7	409	0.18%
2022/07/22	1	39.85	1.4	40.10	39.80	-0.4	414	-0.09%
2022/07/21	0	0.00	0.1	39.70	39.90	-0.1	421	-0.02%
2022/07/20	2	39.75	1.4	40.03	39.55	0.6	425	0.14%
2022/07/15	0	0.00	2	39.20	39.10	-2	448	-0.45%
2022/07/14	1	38.45	0.1	38.50	39.00	0.9	452	0.20%
2022/07/13	14	38.82	4	38.99	38.60	10	461	2.17%
2022/07/12	2	38.25	5.2	38.46	38.25	-3.2	468	-0.69%
2022/07/11	3	39.00	3.3	39.03	39.05	-0.3	462	-0.06%
2022/07/08	0	0.00	0.2	40.20	39.90	-0.2	461	-0.05%
2022/07/07	2	40.15	0	0.00	40.05	2	469	0.43%
2022/07/06	4	39.60	1.8	39.48	39.10	2.2	482	0.46%
2022/07/05	3	40.75	0.1	40.54	40.25	2.9	500	0.58%
2022/07/04	9	40.21	1.8	40.16	39.90	7.2	504	1.43%
2022/07/01	8	40.36	2.1	40.46	40.10	5.9	517	1.14%
2022/06/30	5	41.04	3.7	41.31	40.90	1.3	529	0.25%
2022/06/29	0	0.00	1.5	41.89	42.00	-1.5	532	-0.29%
2022/06/28	2	41.95	0	0.00	42.00	2	539	0.37%
2022/06/27	6	42.63	0	0.00	42.40	6	555	1.08%
2022/06/24	46	42.42	0	42.20	42.00	46	563	8.16%
2022/06/23	14	42.12	0	0.00	42.20	14	590	2.37%
2022/06/22	58	41.71	0	0.00	42.00	58	692	8.38%
2022/06/21	7	42.09	0	0.00	42.55	7	762	0.92%
2022/06/20	7	42.16	5.3	42.20	41.60	1.7	763	0.23%
2022/06/17	2	43.50	0.7	43.62	43.40	1.3	755	0.17%
2022/06/16	8	44.31	3.8	44.70	44.00	4.2	750	0.57%
2022/06/15	2	45.13	2.9	45.10	45.00	-0.9	746	-0.12%
2022/06/14	16	44.99	0	0.00	45.55	16	743	2.15%
2022/06/13	17	45.61	0.3	45.75	45.75	16.7	741	2.26%
2022/06/10	5	46.08	0.8	46.05	46.20	4.2	731	0.57%
2022/06/09	1	45.35	0	0.00	45.80	1	726	0.14%
2022/06/08	8	44.80	1.6	44.82	44.80	6.4	719	0.89%
2022/06/07	0	0.00	0	44.80	44.75	0	719	0.00%
2022/06/06	1	45.00	0.1	44.85	44.80	1	719	0.13%
2022/06/02	0	0.00	1.2	44.92	44.75	-1.2	721	-0.17%
2022/06/01	1	45.00	0	0.00	44.85	1	723	0.14%
2022/05/31	0	0.00	1	45.10	45.10	-1	721	-0.14%
2022/05/30	6	45.10	0.3	45.20	45.00	5.7	723	0.79%
2022/05/27	3	44.93	0	0.00	44.75	3	726	0.41%
2022/05/26	1.2	45.58	0	0.00	44.45	1.2	727	0.17%
2022/05/25	14	45.49	0	0.00	45.35	14	722	1.94%
2022/05/24	0	45.60	0	0.00	45.65	0	723	0.00%
2022/05/23	3	45.28	0	0.00	45.30	3	718	0.42%
2022/05/20	0	0.00	0.3	44.91	44.85	-0.3	714	-0.03%
2022/05/19	0.1	44.40	0.1	44.40	44.40	0	710	-0.01%
2022/05/18	0	0.00	21.4	44.45	44.40	-21.4	703	-3.04%
2022/05/17	6	43.20	5.2	43.59	43.80	0.8	697	0.12%
2022/05/16	6	42.52	1.4	42.51	42.55	4.6	683	0.67%
2022/05/13	10	42.27	6.7	42.24	42.50	3.3	676	0.49%
2022/05/12	11	43.27	13.3	43.57	42.00	-2.3	662	-0.35%
2022/05/11	1	45.80	8.1	45.91	45.85	-7.1	621	-1.15%
2022/05/10	1	46.30	3	46.37	46.65	-2	608	-0.33%
2022/05/09	0	0.00	4	46.90	46.65	-4	601	-0.67%
2022/05/06	0	0.00	6	47.23	47.50	-6	596	-1.01%
2022/05/04	1	47.50	4	47.05	47.00	-3	585	-0.51%
2022/05/03	0	0.00	5	46.65	47.20	-5	584	-0.86%
2022/04/28	0	0.00	5	46.02	46.05	-5	573	-0.87%
2022/04/27	0	0.00	17.9	45.43	45.60	-17.9	569	-3.15%
2022/04/26	0	0.00	12.4	46.45	46.25	-12.4	562	-2.20%
2022/04/25	0	0.00	16.6	46.44	46.65	-16.6	557	-2.98%
2022/04/22	0	0.00	11	47.70	48.00	-11	543	-2.02%
2022/04/21	0	0.00	11	47.65	47.40	-11	535	-2.06%
2022/04/20	1	48.00	20	47.54	47.85	-19	532	-3.57%
2022/04/19	0	0.00	0	47.75	47.90	0	527	-0.01%
2022/04/18	0	0.00	1	47.40	46.75	-1	520	-0.19%
2022/04/15	0	0.00	0.1	47.70	47.35	-0.1	511	-0.02%
2022/04/14	0	0.00	7	47.42	47.50	-7	510	-1.37%
2022/04/13	7	47.84	2	47.90	47.65	5	506	0.99%
2022/04/11	4.3	47.99	3	48.12	48.35	1.3	482	0.27%
2022/04/08	1	46.25	1	46.40	46.80	0	457	0.00%
2022/04/07	1	46.20	14.5	46.10	46.30	-13.4	453	-2.96%
2022/04/06	1	47.00	0	0.00	48.05	1	437	0.23%
2022/04/01	13.1	46.73	26	46.68	46.65	-12.9	423	-3.05%
2022/03/31	0	0.00	1	46.15	46.20	-1	414	-0.24%
2022/03/30	11	46.30	1	46.15	46.10	10	408	2.45%
2022/03/29	0	0.00	2	46.23	46.25	-2	391	-0.51%
2022/03/28	13	46.47	3	46.33	46.60	10	382	2.61%
2022/03/25	11	46.14	20	46.64	46.65	-9	354	-2.54%
2022/03/24	88	45.63	77.3	45.61	45.65	10.7	251	4.26%
2022/03/23	7	41.32	0	0.00	41.50	7	174	4.01%
2022/03/22	1	40.40	0	0.00	40.55	1	172	0.58%
2022/03/18	0.1	39.85	0	0.00	39.90	0.1	176	0.06%
2022/03/09	1	39.15	3	39.33	39.45	-2	180	-1.11%
2022/03/08	0	0.00	1	38.75	38.75	-1	185	-0.54%
2022/03/07	0	0.00	5	39.88	39.50	-5	184	-2.71%
2022/03/02	7	39.58	0	0.00	39.65	7	195	3.58%
2022/03/01	1	38.20	0	0.00	38.70	1	196	0.51%
2022/02/24	0	0.00	5	38.32	38.10	-5	209	-2.39%
2022/02/23	2	38.45	0	0.00	38.50	2	211	0.94%
2022/02/22	0	0.00	3	38.20	38.20	-3	217	-1.38%
2022/02/10	0	0.00	1	38.20	38.20	-1	234	-0.43%
2022/02/09	7	38.24	1	38.15	38.20	6	236	2.54%
2022/02/07	3	37.87	3	37.45	37.85	0	239	0.00%
2022/01/25	0	0.00	12	37.35	37.30	-12	241	-4.96%
2022/01/19	2	38.30	6	38.13	38.25	-4	267	-1.49%
2022/01/17	0	0.00	1	38.40	38.25	-1	271	-0.37%
2022/01/12	1	38.50	0	0.00	38.35	1	278	0.36%
2022/01/06	0	0.00	0.8	38.10	38.10	-0.8	282	-0.28%
2022/01/03	0	0.00	13	38.30	38.25	-13	295	-4.40%
2021/12/30	0	0.00	10	38.20	38.20	-10	299	-3.34%
2021/12/28	0	0.00	15	38.30	38.30	-15	302	-4.97%
2021/12/23	0	0.00	8	38.27	38.25	-8	314	-2.55%
2021/12/22	0	0.00	70	38.17	38.15	-70	317	-22.08%
2021/12/20	0	0.00	11	38.20	38.30	-11	321	-3.42%
2021/12/14	0	0.00	31	38.65	38.55	-31	342	-9.04%
2021/12/09	0	0.00	12	39.65	39.25	-12	355	-3.38%
2021/12/06	0	0.00	2	38.85	38.80	-2	365	-0.55%
2021/11/24	1	33.95	1	34.00	34.00	0	362	0.00%
2021/11/22	0	0.00	0	33.80	33.60	0	374	0.00%
2021/11/17	0	0.00	2	34.20	34.05	-2	383	-0.52%
2021/11/16	69	34.05	0	0.00	34.15	69	379	18.18%
2021/11/12	56	34.03	0	0.00	34.15	56	396	14.12%
2021/11/11	60	33.26	0	0.00	33.40	60	401	14.93%
2021/11/10	22	33.37	1	33.40	33.55	21	414	5.07%
2021/11/08	24	32.60	1.1	32.70	32.70	22.9	426	5.38%
2021/11/05	1	32.35	0	32.50	32.35	1	441	0.22%
2021/11/04	17	32.55	0	0.00	32.55	17	450	3.78%
2021/11/03	41	32.47	0	0.00	32.50	41	466	8.79%
2021/10/28	0	31.25	0	0.00	32.55	0	561	0.00%
2021/10/27	1	32.70	0	0.00	32.80	1	604	0.17%
2021/10/26	1	32.85	1	33.20	32.75	0	625	0.00%
2021/10/22	1	32.25	1	32.55	32.25	0	680	0.00%
2021/10/20	0	0.00	0	32.38	31.90	0	734	0.00%
2021/10/18	0	0.00	12	32.70	32.70	-12	805	-1.49%
2021/10/14	0	29.80	0	0.00	31.15	0	881	0.00%
2021/10/13	3	31.08	0	0.00	31.05	3	989	0.30%
2021/10/12	0	0.00	1	31.45	31.10	-1	1,035	-0.10%
2021/10/06	6	30.50	18	30.54	30.50	-12	1,113	-1.08%
2021/10/01	99	30.90	5	31.01	30.95	94	1,205	7.80%
2021/09/30	1	31.50	1	31.50	31.40	0	1,227	0.00%
2021/09/29	0	0.00	25	31.51	31.50	-25	1,271	-1.97%
2021/09/28	1	31.85	1	31.70	31.70	0	1,296	0.00%
2021/09/27	1	31.90	1	31.90	31.90	0	1,309	0.00%
2021/09/22	1	31.80	25	31.76	31.70	-24	1,442	-1.66%
2021/09/17	8	32.70	8	32.80	32.70	0	1,505	0.00%
2021/09/16	0	0.00	3	32.90	32.95	-3	1,547	-0.19%
2021/09/15	0	0.00	18	33.13	33.10	-18	1,576	-1.14%
2021/09/09	2	33.43	3	33.32	33.75	-1	1,628	-0.06%
2021/09/08	0	0.00	20	32.97	32.90	-20	1,651	-1.21%
2021/09/07	3	34.10	3	34.50	34.10	0	1,672	0.00%
2021/09/03	3	34.45	0	0.00	34.45	3	1,679	0.18%
2021/09/01	0	0.00	1	34.70	34.75	-1	1,694	-0.06%
2021/08/31	0	0.00	43	34.34	34.70	-43	1,695	-2.54%
2021/08/27	2	34.90	60	34.52	34.30	-58	1,711	-3.39%
2021/08/26	3	34.93	1	34.90	34.90	2	1,719	0.12%
2021/08/23	1	35.50	10	35.80	35.50	-9	1,742	-0.52%
2021/08/19	0	0.00	17	35.41	34.50	-17	1,748	-0.97%
2021/08/18	4	34.90	4	35.06	36.40	0	1,741	0.00%
2021/08/17	1	35.75	1	35.90	35.50	0	1,731	0.00%
2021/08/16	0	0.00	3	36.65	36.65	-3	1,720	-0.17%
2021/08/12	3	37.67	3	37.63	38.35	0	1,707	0.00%
2021/08/11	30	36.75	0	0.00	36.80	30	1,705	1.76%
2021/08/10	1	38.55	4	38.31	38.00	-3	1,701	-0.18%
2021/08/09	4	38.40	3	38.50	38.30	1	1,720	0.06%
2021/08/06	14	38.85	17	38.93	38.60	-3	1,731	-0.17%
2021/08/05	0	0.00	2	41.40	40.70	-2	1,709	-0.12%
2021/08/03	0	0.00	2	42.05	42.00	-2	1,816	-0.11%
2021/08/02	7	40.73	7	40.83	40.60	0	1,924	0.00%
2021/07/30	1	41.90	1	42.05	41.60	0	1,977	0.00%
2021/07/28	11	42.32	11	42.25	42.50	0	1,984	0.00%
2021/07/27	4	44.59	3	44.52	43.85	1	1,960	0.05%
2021/07/26	10	44.96	9	45.04	44.90	1	1,949	0.05%
2021/07/23	4	44.20	4	44.31	44.35	0	1,922	0.00%
2021/07/22	6	43.29	6	43.48	44.35	0	1,902	0.00%
2021/07/21	6	41.94	16	42.96	42.35	-10	1,881	-0.53%
2021/07/20	8	43.01	8	42.79	43.00	0	1,848	0.00%
2021/07/19	2	43.78	2	42.85	44.15	0	1,817	0.00%
2021/07/16	3	41.32	2	41.15	42.05	1	1,738	0.06%
2021/07/15	7	40.01	3	39.95	40.25	4	1,699	0.24%
2021/07/14	12	39.29	7	39.04	39.85	5	1,704	0.29%
2021/07/13	5	40.18	4	40.06	39.90	1	1,700	0.06%
2021/07/12	4	41.70	5	41.74	41.05	-1	1,676	-0.06%
2021/07/09	1	39.95	0	0.00	40.05	1	1,615	0.06%
2021/07/08	14	39.60	1	39.40	39.95	13	1,598	0.81%
2021/07/07	8	39.23	3	39.33	39.55	5	1,585	0.32%
2021/07/06	12	39.14	0	0.00	39.50	12	1,558	0.77%
2021/07/05	14	38.73	3	39.05	38.45	11	1,515	0.73%
2021/07/02	3	37.98	3	38.15	38.15	0	1,493	0.00%
2021/07/01	34	38.14	10	37.95	38.15	24	1,479	1.62%
2021/06/30	30	38.87	26	38.97	38.25	4	1,453	0.28%
2021/06/29	11	37.16	4	37.01	37.20	7	1,382	0.51%
2021/06/28	6	37.82	7	37.57	37.40	-1	1,348	-0.07%
2021/06/25	15	36.47	7	36.74	37.50	8	1,281	0.62%
2021/06/24	4	35.98	3	35.78	35.40	1	1,237	0.08%
2021/06/22	1	35.65	2	35.83	35.75	-1	1,208	-0.08%
2021/06/21	0	0.00	20.1	34.80	34.95	-20.1	1,199	-1.67%
2021/06/18	1	34.80	0	0.00	34.80	1	1,188	0.08%
2021/06/17	1	35.15	32.1	35.01	35.45	-31.1	1,174	-2.64%
2021/06/16	15	34.92	15	35.04	35.15	0	1,147	0.00%
2021/06/15	0	0.00	0.1	34.00	34.25	-0.1	1,120	0.00%
2021/06/07	3	33.13	1	32.50	33.20	2	1,092	0.18%
2021/06/04	2	33.73	0	0.00	33.35	2	1,083	0.18%
2021/06/03	4	33.91	0	0.00	33.95	4	1,074	0.37%
2021/06/02	1	33.20	1	32.85	33.20	0	1,053	0.00%
2021/06/01	2	32.53	1	32.45	33.00	1	1,042	0.10%
2021/05/13	6	31.07	6	31.19	30.60	0	917	0.00%
2021/05/12	28	32.14	19.1	32.18	31.95	8.9	889	1.00%
2021/05/11	25.1	34.01	20.1	34.01	33.20	5	822	0.61%
2021/05/10	24.1	35.74	23	35.80	35.30	1.1	758	0.14%
2021/05/07	5.1	33.28	52	33.00	34.20	-47	625	-7.50%
2021/05/06	0	0.00	5	31.61	31.10	-5	530	-0.94%
2021/05/04	2	29.95	2	30.23	30.15	0	480	0.00%
2021/05/03	1	31.65	0	0.00	31.10	1	466	0.21%
2021/04/28	1	31.55	5	31.40	31.55	-4	441	-0.91%
2021/04/27	20.7	31.61	0	0.00	31.65	20.7	429	4.82%
2021/04/22	2	30.85	11	31.21	30.60	-9	380	-2.36%
2021/04/21	4	30.54	0	0.00	30.55	4	349	1.14%
2021/04/20	4	30.76	0	0.00	30.80	4	344	1.16%
2021/04/19	2	30.38	0	0.00	30.70	2	324	0.62%
2021/04/16	1	30.00	0	0.00	30.00	1	296	0.34%
2021/04/15	1	29.75	0	0.00	29.75	1	284	0.35%
2021/04/13	3	29.60	0	0.00	29.55	3	289	1.03%
2021/04/09	1	29.85	0	0.00	29.85	1	314	0.32%
2021/04/08	1	29.95	0	0.00	29.90	1	312	0.32%
2021/03/25	1	29.35	0	0.00	29.30	1	296	0.34%
2021/03/17	0	0.00	26	29.73	29.75	-26	274	-9.49%
2021/03/04	0	0.00	10	30.60	30.70	-10	268	-3.72%
2021/02/26	0	0.00	10	30.75	30.90	-10	267	-3.74%
2021/02/24	5	31.15	0	0.00	31.20	5	262	1.90%
2021/02/19	1	30.50	0	0.00	30.50	1	251	0.40%
2021/02/02	0	0.00	0	32.00	29.35	0	244	0.00%
2021/01/29	0	0.00	1	29.35	29.40	-1	243	-0.41%
2021/01/27	0	28.40	0	0.00	29.70	0	237	0.00%
2021/01/07	0	0.00	0.5	30.25	30.40	-0.5	213	-0.22%
2020/12/21	0	0.00	3	30.30	30.35	-3	159	-1.89%
2020/12/15	0	0.00	1	29.55	29.40	-1	143	-0.70%
2020/12/04	1	29.70	0	0.00	29.75	1	120	0.83%
2020/12/03	5	29.70	25	29.79	29.60	-20	117	-16.99%
2020/10/22	1	27.35	0	0.00	27.60	1	146	0.68%
2020/10/16	0	0.00	2	27.65	27.60	-2	149	-1.34%
2020/10/15	0	0.00	1	27.60	27.85	-1	150	-0.66%
2020/10/14	0	0.00	1	27.80	27.75	-1	151	-0.66%
2020/10/13	0	0.00	1	27.70	27.75	-1	152	-0.65%
2020/10/12	0	0.00	1	27.65	27.65	-1	152	-0.65%
2020/09/29	2	27.50	0	0.00	27.60	2	161	1.24%
2020/09/04	0	0.00	1	28.45	28.75	-1	159	-0.63%
2020/09/02	2	28.50	0	0.00	28.55	2	163	1.23%
2020/08/31	0	0.00	10	28.40	28.35	-10	164	-6.07%
2020/08/28	0	0.00	1	28.50	28.55	-1	165	-0.60%
2020/08/25	1	28.00	0	0.00	28.55	1	160	0.62%
2020/08/24	60	30.08	0	0.00	29.90	60	148	40.50%
2020/08/19	0	0.00	4	30.55	30.60	-4	125	-3.18%
2020/08/13	0	0.00	0.6	30.20	30.15	-0.6	122	-0.50%
2020/08/06	0	0.00	11	30.26	30.30	-11	116	-9.44%
2020/08/05	0	0.00	5	30.10	30.05	-5	115	-4.33%
2020/07/10	0	0.00	0.1	30.45	30.45	-0.1	137	-0.08%
2020/07/07	0	0.00	12	30.83	30.50	-12	136	-8.78%
2020/06/30	0	0.00	6	30.30	30.30	-6	140	-4.27%
2020/06/24	0	0.00	3	30.40	30.35	-3	144	-2.08%
2020/05/04	10	30.25	0	0.00	30.60	10	207	4.81%
2020/04/27	10	30.10	0	0.00	30.20	10	216	4.62%
2020/04/16	10	30.25	0	0.00	30.15	10	212	4.70%
2020/04/14	8	30.20	0	0.00	30.40	8	214	3.73%
2020/04/13	3	29.80	0	0.00	29.65	3	213	1.41%
2020/04/09	10	29.30	0	0.00	29.30	10	213	4.69%
2020/04/08	3	29.15	0	0.00	29.10	3	212	1.41%
2020/04/07	7	28.82	0	0.00	29.00	7	213	3.28%
2020/03/30	13	28.14	0	0.00	28.40	13	207	6.26%
2020/03/20	0	0.00	22	26.27	26.30	-22	202	-10.86%
2020/03/19	5	24.22	0	0.00	23.95	5	196	2.54%
2020/03/18	2	26.80	11	26.73	26.50	-9	184	-4.88%
2020/03/04	0	0.00	3	31.10	31.00	-3	156	-1.92%
2020/01/31	0	0.00	5	31.00	31.20	-5	186	-2.69%
2020/01/30	1	31.60	0	0.00	30.70	1	184	0.54%
2020/01/08	1	32.35	0	0.00	32.05	1	197	0.51%
2020/01/02	5	32.62	0	0.00	32.55	5	201	2.49%
2019/12/16	7	32.50	1	32.45	32.45	6	209	2.87%
2019/12/11	0	0.00	3	32.65	32.60	-3	211	-1.42%
2019/11/20	0	0.00	2	31.85	32.30	-2	217	-0.92%
2019/11/15	0	0.00	2	31.95	32.10	-2	233	-0.86%
2019/11/11	5	32.85	0	0.00	32.85	5	228	2.19%
2019/11/08	4	32.65	2	32.90	33.00	2	225	0.89%
2019/08/22	15	31.70	0	0.00	31.70	15	176	8.48%
2019/07/12	0	0.00	1	32.05	32.05	-1	123	-0.81%
2019/06/27	1	31.30	0	0.00	31.10	1	125	0.80%
2019/05/09	0	0.00	1	31.50	31.25	-1	153	-0.65%
2019/05/06	1	31.75	7	31.60	31.70	-6	153	-3.92%
2019/04/11	0	0.00	2.3	31.80	31.90	-2.3	148	-1.51%
2019/03/28	1	31.80	0	0.00	31.70	1	145	0.69%
2019/03/27	0	0.00	1	32.55	32.55	-1	135	-0.74%
2019/03/21	0	0.00	29	32.88	32.90	-29	131	-22.06%
2019/03/19	0	0.00	10	32.85	32.85	-10	129	-7.70%
2019/03/15	4	32.80	0	0.00	32.85	4	134	2.98%
2019/03/14	0	0.00	9	33.01	32.95	-9	132	-6.77%
2019/01/29	0	0.00	6	31.58	31.85	-6	179	-3.35%
2019/01/25	0	0.00	1	31.75	31.65	-1	180	-0.55%
2019/01/15	1	31.35	0	0.00	31.50	1	195	0.51%
2018/12/27	0	0.00	27	30.07	30.70	-27	254	-10.60%
2018/12/13	0	0.00	27	30.54	30.55	-27	250	-10.77%
2018/11/30	0	0.00	1	30.75	30.90	-1	258	-0.39%
2018/11/20	0	0.00	2	30.00	30.00	-2	268	-0.74%
2018/11/12	6	29.90	1	29.80	29.90	5	318	1.57%
2018/11/09	1	30.05	0	0.00	30.15	1	332	0.30%
2018/11/08	10	30.54	0	0.00	30.40	10	344	2.90%
2018/11/07	20	30.66	0	0.00	30.55	20	356	5.61%
2018/11/02	47	32.20	0	0.00	32.05	47	358	13.11%
2018/10/25	4	30.59	0	0.00	30.65	4	364	1.10%
2018/10/23	3	31.77	0	0.00	31.55	3	359	0.84%
2018/10/22	0	0.00	8	31.60	32.20	-8	357	-2.24%
2018/10/19	2	32.08	2	32.45	31.80	0	358	0.00%
2018/10/18	0	0.00	24	32.73	32.80	-24	328	-7.30%
2018/10/17	35	32.92	0	0.00	33.20	35	330	10.59%
2018/10/16	6	32.56	35	32.33	32.55	-29	327	-8.85%
2018/10/12	10	33.05	0	0.00	33.10	10	319	3.13%
2018/10/11	15	33.36	3	33.45	33.25	12	315	3.80%
2018/10/09	0	0.00	81	34.45	34.35	-81	307	-26.38%
2018/08/31	1	35.05	0	0.00	35.35	1	363	0.28%
2018/08/27	0	0.00	20	34.15	34.20	-20	369	-5.41%
2018/08/24	0	0.00	9	34.25	34.25	-9	363	-2.48%
2018/08/23	3	34.95	0	0.00	34.95	3	356	0.84%
2018/08/22	6	35.20	0	0.00	35.10	6	353	1.70%
2018/08/21	14	35.59	0	0.00	35.65	14	338	4.13%
2018/08/20	24	35.71	0	0.00	36.05	24	331	7.23%
2018/08/17	3	36.17	161	36.15	36.20	-158	313	-50.37%	大賣/鉅額交易
2018/08/16	0	0.00	9	38.71	39.00	-9	299	-3.00%
2018/08/15	0	0.00	35	38.85	38.80	-35	282	-12.41%
2018/08/14	0	0.00	14	38.98	39.00	-14	262	-5.33%
2018/07/25	2	39.50	0	0.00	39.40	2	261	0.76%
2018/07/03	0	0.00	52	39.29	39.40	-52	248	-20.95%
2018/06/29	0	0.00	45	39.37	39.35	-45	256	-17.57%
2018/06/12	3	39.95	0	0.00	39.80	3	336	0.89%
2018/06/08	0	0.00	16	39.75	39.60	-16	332	-4.81%
2018/06/07	0	0.00	183	40.18	40.10	-183	329	-55.51%	大賣/鉅額交易
2018/06/06	193	39.80	0	0.00	40.00	193	323	59.75%	大買/鉅額交易
2018/05/30	0	0.00	4	39.13	39.15	-4	326	-1.23%
2018/05/11	6	38.33	0	0.00	38.75	6	367	1.63%
2018/05/04	1	39.50	0	0.00	39.60	1	351	0.28%
2018/04/17	1	40.05	0	0.00	40.00	1	394	0.25%
2018/03/28	5	40.00	0	0.00	40.05	5	426	1.17%
2018/03/22	1	39.70	0	0.00	39.75	1	363	0.27%
2018/03/13	0	0.00	22	39.35	39.45	-22	358	-6.13%
2018/03/02	10	39.45	0	0.00	39.55	10	357	2.80%
2018/03/01	0	0.00	3	39.75	40.00	-3	356	-0.84%
2018/02/27	0	0.00	0.3	39.80	39.80	-0.3	353	-0.09%
2018/02/23	17	39.57	0	0.00	39.45	17	352	4.82%
2018/02/22	0	0.00	3	39.20	39.40	-3	353	-0.85%
2018/02/12	0	0.00	5	38.95	38.95	-5	347	-1.44%
2018/02/05	0	0.00	1	39.00	39.55	-1	342	-0.29%
2018/01/30	5	40.05	0	0.00	40.00	5	342	1.46%
2018/01/29	5	40.00	0	0.00	40.20	5	341	1.46%
2018/01/26	0	0.00	7	40.01	40.00	-7	341	-2.05%
2018/01/23	5	40.30	0	0.00	40.40	5	332	1.50%
2018/01/22	20	40.15	0	0.00	40.25	20	327	6.12%
2018/01/16	0	0.00	7	39.98	40.00	-7	329	-2.13%
2018/01/12	7	40.16	0	0.00	40.20	7	380	1.84%
2018/01/09	1	40.85	0	0.00	40.35	1	369	0.27%
2018/01/08	15	40.55	0	0.00	40.80	15	358	4.19%
2018/01/04	0	0.00	2	40.10	40.10	-2	336	-0.59%
2018/01/03	0	0.00	4	39.80	39.80	-4	331	-1.21%