台驊投控 (2636)-台新券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
101.0
漲跌
▼1.0
漲幅
-0.98%
成交量
906張
產業
上市航運類股
615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

台驊投控 (2636)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	16	102.41	22.2	102.98	101.00	-6.2	1,962	-0.32%
2024/05/02	7.2	102.63	37.1	103.55	102.00	-29.9	1,962	-1.52%
2024/04/30	0.2	101.25	2	101.75	102.00	-1.8	1,970	-0.09%
2024/04/29	11	103.18	23	103.63	104.00	-12	1,978	-0.61%
2024/04/26	16	98.81	12.3	97.97	98.60	3.7	1,940	0.19%
2024/04/25	0	0.00	6	96.82	96.40	-6	1,924	-0.31%
2024/04/24	9	97.22	33	97.25	97.40	-24	1,943	-1.23%
2024/04/23	7	95.91	19	96.09	96.10	-12	1,946	-0.62%
2024/04/22	19.1	96.16	23.1	96.68	95.00	-4	1,963	-0.20%
2024/04/19	13	94.54	7	94.47	93.70	6	2,007	0.30%
2024/04/18	7	95.74	9	95.34	94.90	-2	2,074	-0.10%
2024/04/17	10	94.89	5.1	94.92	96.40	4.9	2,086	0.23%
2024/04/16	37.1	93.90	4.2	93.38	92.50	32.9	2,111	1.56%
2024/04/15	74.2	96.59	22.2	96.46	95.80	52	2,153	2.41%
2024/04/12	28	104.32	31.5	102.89	106.00	-3.5	2,135	-0.16%
2024/04/11	17	97.70	11	97.49	97.80	6	2,178	0.28%
2024/04/10	9	96.57	23	96.07	95.90	-14	2,317	-0.60%
2024/04/09	21	97.13	16.1	97.10	96.60	4.9	2,346	0.21%
2024/04/08	1.2	93.10	11	93.05	94.40	-9.8	2,402	-0.41%
2024/04/03	1	93.80	0	0.00	93.70	1	2,407	0.04%
2024/04/02	1	93.60	1.1	93.74	94.30	-0.1	2,428	0.00%
2024/04/01	5	94.44	16.4	94.30	93.50	-11.4	2,466	-0.46%
2024/03/29	8	94.80	2	94.80	94.90	6	2,516	0.24%
2024/03/28	1	96.60	8	96.63	96.60	-7	2,631	-0.27%
2024/03/27	2	93.80	0	0.00	95.80	2	2,807	0.07%
2024/03/26	5	95.06	33	94.66	94.00	-28	3,112	-0.90%
2024/03/25	4	96.90	23	96.93	97.30	-19	3,235	-0.59%
2024/03/22	14	96.61	2.1	96.70	97.60	11.9	3,655	0.33%
2024/03/21	2	98.35	5	98.36	98.60	-3	3,780	-0.08%
2024/03/20	2.2	97.73	14	97.36	96.80	-11.8	3,765	-0.31%
2024/03/19	6	95.75	13.6	96.15	97.00	-7.6	3,751	-0.20%
2024/03/18	10	93.34	17	93.34	94.40	-7	3,744	-0.19%
2024/03/15	93.6	92.09	85.1	91.91	92.10	8.5	3,758	0.23%
2024/03/14	78.4	98.99	103.1	98.05	97.70	-24.7	3,563	-0.69%	大賣/
2024/03/13	20.6	94.55	26	94.40	94.80	-5.4	3,453	-0.16%
2024/03/12	33	92.70	5.1	93.12	93.40	27.9	3,422	0.82%
2024/03/11	3	93.57	13	93.68	93.00	-10	3,426	-0.29%
2024/03/08	31.7	92.92	8.1	93.33	93.20	23.6	3,453	0.68%
2024/03/07	4	93.28	9.4	93.17	92.90	-5.4	3,437	-0.16%
2024/03/06	3	94.00	5.1	92.85	92.70	-2.1	3,432	-0.06%
2024/03/05	12.9	93.72	20.3	93.61	94.00	-7.4	3,421	-0.22%
2024/03/04	15.1	90.93	20	91.90	92.00	-4.9	3,386	-0.14%
2024/03/01	14.1	91.07	0	0.00	91.00	14.1	3,370	0.42%
2024/02/29	2	92.50	1	92.40	92.10	1	3,354	0.03%
2024/02/27	5.2	91.14	1	90.80	91.00	4.2	3,337	0.12%
2024/02/26	29	92.39	3	91.90	92.00	26	3,341	0.78%
2024/02/23	4	92.33	2	93.25	92.00	2	3,349	0.06%
2024/02/22	7.1	93.32	26	93.71	93.90	-19	3,340	-0.57%
2024/02/21	20.1	91.75	32.1	91.87	92.30	-12.1	3,307	-0.36%
2024/02/20	0	0.00	7	90.29	90.10	-7	3,278	-0.21%
2024/02/19	1	88.80	8	88.94	89.50	-7	3,275	-0.21%
2024/02/16	5	88.44	6	88.75	88.50	-1	3,278	-0.03%
2024/02/15	2	88.30	20	88.85	88.30	-18	3,281	-0.55%
2024/02/05	6	88.38	21.1	89.31	88.70	-15.1	3,266	-0.46%
2024/02/02	60.4	88.91	3	89.67	88.00	57.4	3,236	1.77%
2024/02/01	3	91.70	17	91.90	91.60	-14	3,182	-0.44%
2024/01/31	6	90.30	1.2	90.47	90.40	4.9	3,174	0.15%
2024/01/30	12.1	91.20	4	91.63	90.70	8.1	3,201	0.25%
2024/01/29	0	0.00	12	91.66	92.00	-12	3,198	-0.38%
2024/01/26	11	90.90	4	90.58	90.40	7	3,191	0.22%
2024/01/25	5	91.94	3.1	92.02	91.50	1.9	3,179	0.06%
2024/01/24	5	92.40	20.1	92.84	93.00	-15.1	3,171	-0.48%
2024/01/23	26	91.07	16.1	91.40	90.90	9.9	3,151	0.31%
2024/01/22	4	91.48	4.2	91.33	92.20	-0.2	3,126	-0.01%
2024/01/19	7.1	91.96	5	92.18	92.20	2.1	3,120	0.07%
2024/01/18	17	92.54	35.2	92.30	92.90	-18.2	3,108	-0.59%
2024/01/17	23.2	91.35	26	91.91	90.60	-2.8	3,091	-0.09%
2024/01/16	10	92.65	3	92.97	91.90	7	3,069	0.23%
2024/01/15	20	94.16	16	94.79	93.80	4	3,038	0.13%
2024/01/12	38.5	92.37	48.1	92.57	92.80	-9.6	2,970	-0.32%
2024/01/11	19	90.56	6	90.52	89.80	13	2,885	0.45%
2024/01/10	12	89.80	12	89.23	89.30	0	2,886	0.00%
2024/01/09	63.2	90.84	40	91.05	90.00	23.2	2,842	0.81%
2024/01/08	34	96.36	29	95.99	96.10	5	2,763	0.18%
2024/01/05	58.2	94.46	68.4	94.30	96.50	-10.1	2,690	-0.38%
2024/01/04	294	91.85	323.1	92.69	92.60	-29.1	2,575	-1.13%	大買/大賣/
2024/01/03	28	88.63	12.1	88.68	88.30	15.9	2,438	0.65%
2024/01/02	27	88.56	19	89.14	87.40	8	2,402	0.33%
2023/12/29	14	87.16	3	87.10	86.70	11	2,332	0.47%
2023/12/28	5.3	87.09	18	87.34	87.00	-12.7	2,361	-0.54%
2023/12/27	46.1	89.48	33.1	89.35	88.50	13	2,366	0.55%
2023/12/26	14.1	89.44	47	89.43	89.00	-32.9	2,348	-1.40%
2023/12/25	127.3	88.34	86.4	88.03	88.20	40.9	2,303	1.78%	大買/
2023/12/22	84.2	96.53	97	96.41	95.10	-12.8	2,193	-0.58%
2023/12/21	185.4	97.57	215.4	97.12	96.00	-30	2,020	-1.48%	大買/大賣/
2023/12/20	81.1	94.05	76	93.87	94.00	5.1	1,703	0.30%
2023/12/19	306.4	94.92	909	92.99	94.50	-602.6	1,562	-38.56%	大買/大賣/鉅額交易
2023/12/18	587.5	90.84	52.9	90.32	90.90	534.5	1,136	47.01%	大買/鉅額交易
2023/12/15	19	83.39	7.4	83.28	82.70	11.6	997	1.17%
2023/12/14	7	82.86	2.1	82.80	82.50	5	982	0.50%
2023/12/13	54.3	83.56	2.7	83.31	83.80	51.6	978	5.28%
2023/12/12	14.2	82.80	9.4	82.62	82.40	4.8	985	0.48%
2023/12/11	3	81.00	7.1	80.84	81.00	-4.1	950	-0.43%
2023/12/08	5	79.80	6.3	80.11	80.20	-1.3	946	-0.14%
2023/12/07	6	80.13	6	80.03	80.00	0	941	0.00%
2023/12/06	2	81.25	0	0.00	80.60	2	926	0.22%
2023/12/05	6	81.55	5	81.68	81.90	1	901	0.11%
2023/12/04	11	80.84	11.6	81.01	81.40	-0.6	851	-0.07%
2023/12/01	4	78.03	19	78.02	78.10	-15	803	-1.87%
2023/11/30	1	77.20	13	77.32	77.00	-12	791	-1.52%
2023/11/29	1	77.00	0	0.00	77.00	1	790	0.13%
2023/11/28	10	77.48	4	77.15	77.30	6	784	0.76%
2023/11/27	1	76.10	6	77.20	76.10	-5	777	-0.64%
2023/11/24	5	75.98	0	0.00	75.80	5	770	0.65%
2023/11/22	10	78.98	3.2	78.98	79.20	6.8	752	0.90%
2023/11/21	14.1	78.42	5	78.36	78.40	9.1	734	1.24%
2023/11/20	6	77.98	1	78.38	78.20	5.1	725	0.70%
2023/11/17	0.6	78.26	9	78.07	78.20	-8.4	718	-1.16%
2023/11/16	0	0.00	6	77.68	77.70	-6	705	-0.85%
2023/11/15	3.1	77.50	39.3	77.44	77.40	-36.2	698	-5.19%
2023/11/14	5	77.04	26	77.02	77.00	-21	717	-2.93%
2023/11/13	0	0.00	2.3	77.72	77.10	-2.3	705	-0.32%
2023/11/10	12	76.68	1.1	77.09	77.00	10.9	702	1.56%
2023/11/09	9	77.20	0	0.00	76.90	9	701	1.28%
2023/11/08	4.1	77.28	2	77.25	77.30	2.1	699	0.29%
2023/11/07	6	77.07	3.4	77.67	76.80	2.6	697	0.37%
2023/11/06	1	74.10	7	74.30	75.00	-6	668	-0.90%
2023/11/03	0	0.00	1	74.30	74.30	-1	667	-0.15%
2023/11/02	3	74.03	6	74.43	74.30	-3	698	-0.43%
2023/11/01	0	0.00	13	73.43	74.00	-13	696	-1.87%
2023/10/31	6	72.65	1	72.90	72.90	5	703	0.71%
2023/10/30	2	72.65	0	0.00	73.20	2	707	0.28%
2023/10/27	1.3	73.92	9	74.22	73.50	-7.7	707	-1.09%
2023/10/26	2.3	72.36	0	0.00	72.40	2.3	701	0.32%
2023/10/25	2	72.65	9	72.67	73.30	-7	705	-0.99%
2023/10/24	4	70.63	2	71.20	70.80	2	696	0.29%
2023/10/23	1.2	70.52	0	0.00	70.50	1.2	698	0.17%
2023/10/20	5	70.34	1	70.50	70.90	4	699	0.57%
2023/10/19	0	0.00	3	70.77	71.00	-3	697	-0.43%
2023/10/18	4	69.95	4	70.23	70.30	0	695	0.01%
2023/10/17	2	71.00	0	0.00	70.90	2	674	0.30%
2023/10/16	8	70.79	10	70.65	70.90	-2	681	-0.29%
2023/10/13	7	71.33	3	71.67	71.10	4	684	0.58%
2023/10/12	7	71.61	0	0.00	72.10	7	682	1.03%
2023/10/11	19.1	74.68	2	76.45	73.30	17.1	671	2.55%
2023/10/06	0	0.00	5.1	77.88	77.90	-5.1	665	-0.77%
2023/10/05	2	77.45	5	76.90	76.90	-3	682	-0.44%
2023/10/04	1	76.40	3	75.87	76.40	-2	662	-0.30%
2023/10/03	2	74.90	1.1	75.35	74.90	0.9	626	0.14%
2023/10/02	3.3	74.76	1	74.00	74.20	2.3	609	0.37%
2023/09/28	6	77.10	2	78.00	77.00	4	592	0.67%
2023/09/27	2	77.70	2	78.20	77.90	0	596	0.00%
2023/09/26	4	77.95	3	77.40	77.30	1	676	0.15%
2023/09/25	0	0.00	2	77.80	78.30	-2	735	-0.27%
2023/09/22	2	76.80	30	76.92	76.80	-28	746	-3.75%
2023/09/21	3.1	77.50	13	77.46	77.40	-9.9	751	-1.32%
2023/09/20	30	79.72	4.2	79.09	78.50	25.8	749	3.45%
2023/09/19	9	78.53	5	78.72	78.50	4	745	0.54%
2023/09/18	6	78.75	8	78.43	78.90	-2	744	-0.27%
2023/09/15	13	78.35	26.4	78.37	78.20	-13.4	736	-1.82%
2023/09/14	23.2	76.74	0	0.00	76.80	23.2	699	3.31%
2023/09/13	32	75.09	2.3	75.50	75.60	29.7	694	4.27%
2023/09/12	2	73.50	2	74.35	74.00	0	687	0.00%
2023/09/08	2	73.50	3	73.60	73.30	-1	695	-0.14%
2023/09/07	3	73.13	2	73.90	72.90	1	695	0.14%
2023/09/06	0	74.40	1	73.80	73.70	-1	704	-0.14%
2023/09/05	1	74.50	0	0.00	74.50	1	723	0.14%
2023/09/04	7	73.84	0.3	74.00	73.50	6.8	749	0.90%
2023/09/01	11	74.14	0	0.00	73.80	11	754	1.46%
2023/08/31	10	74.40	5	74.40	74.50	5	778	0.64%
2023/08/29	5	73.70	0.1	73.70	73.60	4.9	808	0.61%
2023/08/28	0	0.00	4	74.10	73.70	-4	840	-0.48%
2023/08/25	0	73.90	0	0.00	73.50	0	855	0.00%
2023/08/24	1	73.50	13	73.60	73.50	-12	868	-1.38%
2023/08/23	4	74.80	2.1	74.99	75.00	1.9	884	0.21%
2023/08/21	0	0.00	0	75.40	75.20	0	907	0.00%
2023/08/18	33.1	77.29	49	77.13	76.80	-15.9	912	-1.74%
2023/08/17	12	74.44	1	74.40	74.30	11	886	1.24%
2023/08/16	0.1	72.81	1	73.10	72.90	-0.9	892	-0.10%
2023/08/15	1	73.90	0	0.00	73.90	1	891	0.11%
2023/08/14	15.1	74.47	2	74.35	74.00	13.1	893	1.47%
2023/08/11	1	75.90	0	0.00	75.40	1	894	0.11%
2023/08/10	1	76.20	33	75.73	75.00	-32	894	-3.58%
2023/08/09	0	0.00	1	76.40	75.80	-1	894	-0.11%
2023/08/08	6	76.60	4.2	76.55	76.50	1.8	890	0.20%
2023/08/07	0.1	73.00	2.1	72.81	72.90	-2	860	-0.24%
2023/08/04	1.2	73.42	4	73.80	74.10	-2.8	865	-0.32%
2023/08/01	0.1	72.10	0	0.00	72.80	0.1	859	0.01%
2023/07/31	0	0.00	1.1	72.16	72.20	-1.1	861	-0.13%
2023/07/27	0.2	71.70	2.3	71.86	71.50	-2.1	854	-0.24%
2023/07/25	3	70.60	7	70.70	70.70	-4	853	-0.47%
2023/07/24	0	0.00	0.2	70.50	70.40	-0.2	852	-0.02%
2023/07/21	10	70.94	3	70.90	71.10	7	852	0.82%
2023/07/20	1	70.70	3.3	71.31	71.40	-2.3	854	-0.27%
2023/07/19	13	70.79	6.6	70.73	70.20	6.4	852	0.75%
2023/07/18	9	68.51	5.2	69.57	69.30	3.8	850	0.45%
2023/07/17	4.1	68.46	3.2	68.77	68.90	0.9	846	0.10%
2023/07/14	12.3	67.36	12.5	67.11	66.70	-0.2	852	-0.03%
2023/07/13	26.2	67.05	5.2	66.51	66.80	21	857	2.44%
2023/07/12	5.4	68.14	4	68.18	68.10	1.4	857	0.16%
2023/07/11	0	0.00	3	71.10	71.00	-3	842	-0.36%
2023/07/10	2	70.85	3	71.27	70.90	-1	849	-0.12%
2023/07/07	2.4	72.62	2	72.70	72.00	0.4	846	0.05%
2023/07/06	12.1	72.96	11.2	73.66	73.20	0.9	839	0.11%
2023/07/05	12.1	74.70	22	74.93	74.30	-9.9	836	-1.18%
2023/07/04	105.1	78.32	66	79.43	76.10	39.1	827	4.72%	大買/
2023/07/03	4	77.50	65.2	77.30	77.50	-61.2	739	-8.28%
2023/06/30	23.2	70.92	29	71.21	70.90	-5.8	675	-0.86%
2023/06/29	4.3	69.74	1	69.50	69.70	3.3	667	0.49%
2023/06/28	1.2	70.42	0	0.00	70.30	1.2	668	0.18%
2023/06/27	4	70.83	1	70.40	70.40	3	673	0.45%
2023/06/26	1.3	71.28	0	0.00	71.20	1.3	675	0.19%
2023/06/21	3.3	70.99	0.2	71.00	70.90	3.1	675	0.46%
2023/06/19	3.5	72.00	3	71.90	72.00	0.5	714	0.07%
2023/06/16	1	72.70	42.4	72.92	72.60	-41.4	737	-5.61%
2023/06/15	3	72.37	3	72.43	72.70	0	781	0.00%
2023/06/14	1.1	72.85	1	73.00	72.30	0.1	933	0.01%
2023/06/13	2	72.00	17	72.60	72.60	-15	972	-1.54%
2023/06/12	5	72.38	0.5	72.80	72.40	4.5	1,093	0.41%
2023/06/09	3	73.13	3	73.30	73.50	0	1,205	0.00%
2023/06/08	2.7	73.06	8	72.61	72.70	-5.3	1,389	-0.38%
2023/06/07	2	70.85	0	0.00	70.50	2	1,430	0.14%
2023/06/06	1	71.40	18.1	71.30	71.40	-17.1	1,459	-1.17%
2023/06/05	2.1	70.31	0	0.00	70.20	2.1	1,445	0.15%
2023/06/02	2	70.46	0	0.00	70.80	2	1,450	0.14%
2023/06/01	9	70.21	5	70.20	70.50	4	1,447	0.28%
2023/05/31	4.5	70.40	1	70.20	70.20	3.5	1,444	0.24%
2023/05/30	7	70.64	25	70.64	70.60	-18	1,447	-1.24%
2023/05/29	9	70.96	6	71.12	71.70	3	1,441	0.21%
2023/05/26	32	76.62	15	76.31	76.40	17	1,433	1.19%
2023/05/25	1	77.50	2.6	77.56	77.40	-1.6	1,431	-0.11%
2023/05/24	0	0.00	3	77.27	77.80	-3	1,433	-0.21%
2023/05/23	7	76.79	4.1	76.85	76.90	2.9	1,433	0.20%
2023/05/22	11.2	76.24	3.2	76.38	76.70	8	1,435	0.56%
2023/05/19	3.1	75.14	0.3	75.40	75.50	2.8	1,431	0.19%
2023/05/18	4	75.03	2.2	75.04	75.00	1.8	1,431	0.13%
2023/05/17	1	75.20	0.1	75.50	75.20	0.9	1,429	0.06%
2023/05/16	1	75.60	1.5	75.74	75.30	-0.5	1,432	-0.03%
2023/05/15	1	75.30	0.1	75.70	75.80	0.9	1,438	0.06%
2023/05/12	12	75.68	12	74.97	75.60	0	1,442	0.00%
2023/05/11	2.1	75.56	0	0.00	75.50	2.1	1,445	0.14%
2023/05/10	1	77.30	1.7	76.02	76.60	-0.7	1,451	-0.05%
2023/05/09	3.1	76.76	1.3	76.81	75.60	1.8	1,449	0.12%
2023/05/08	2.1	75.63	2.1	76.13	75.50	0	1,448	0.00%
2023/05/05	1	76.90	1	76.20	76.90	0	1,463	0.00%
2023/05/04	1.2	75.83	0.4	76.00	75.90	0.7	1,467	0.05%
2023/05/03	0.3	76.83	0.6	76.56	76.10	-0.3	1,474	-0.02%
2023/05/02	1.1	77.19	0.2	77.40	77.10	0.9	1,488	0.06%
2023/04/28	1	76.70	0.8	76.80	76.90	0.2	1,494	0.01%
2023/04/26	1	76.00	1.4	75.66	76.00	-0.4	1,502	-0.03%
2023/04/25	1.4	75.81	2.3	76.46	75.10	-0.9	1,509	-0.06%
2023/04/24	1	76.70	0.9	76.40	76.80	0.1	1,523	0.01%
2023/04/21	6.1	76.49	0.3	76.30	76.00	5.8	1,530	0.38%
2023/04/20	0	0.00	0.3	78.10	78.00	-0.3	1,530	-0.02%
2023/04/19	3.1	78.50	1.9	78.45	77.80	1.2	1,545	0.08%
2023/04/18	0.1	80.30	8	80.43	79.20	-7.9	1,554	-0.51%
2023/04/17	9	79.32	7.2	79.98	80.20	1.8	1,550	0.11%
2023/04/14	1	78.20	3.1	78.38	78.50	-2.1	1,568	-0.13%
2023/04/13	2.5	77.86	1.9	77.79	77.60	0.6	1,582	0.04%
2023/04/12	2.2	79.33	2	79.25	79.00	0.2	1,588	0.01%
2023/04/11	1	79.20	1.3	79.16	79.20	-0.3	1,600	-0.02%
2023/04/10	0	0.00	5.2	80.03	79.00	-5.2	1,626	-0.32%
2023/04/07	0.2	79.00	9	78.52	78.90	-8.8	1,642	-0.53%
2023/04/06	2	78.00	2.4	78.81	77.80	-0.4	1,645	-0.03%
2023/03/31	23.7	78.28	2	78.30	78.20	21.7	1,656	1.31%
2023/03/30	1	77.60	1.2	77.95	77.50	-0.2	1,712	-0.01%
2023/03/29	0.3	77.00	6	77.45	77.60	-5.7	1,737	-0.33%
2023/03/28	5.3	77.16	1	77.80	76.60	4.3	1,777	0.24%
2023/03/27	3.5	75.00	6.4	75.95	76.90	-2.9	1,847	-0.16%
2023/03/24	1	76.70	16.6	76.68	76.30	-15.6	1,956	-0.80%
2023/03/23	21	76.40	3.4	76.79	76.70	17.6	1,979	0.89%
2023/03/22	2	78.25	1.6	78.07	78.30	0.4	1,970	0.02%
2023/03/21	8	78.20	5.6	77.80	77.60	2.4	1,969	0.12%
2023/03/20	27	79.49	26.4	79.63	79.70	0.6	1,958	0.03%
2023/03/17	10	77.17	26	77.93	80.00	-16	1,932	-0.83%
2023/03/16	13	76.86	29.2	76.48	76.30	-16.2	1,800	-0.90%
2023/03/15	32.2	77.55	27.7	77.11	76.00	4.5	1,782	0.25%
2023/03/14	55.2	79.09	64.5	79.01	80.10	-9.3	1,693	-0.55%
2023/03/13	66.4	77.35	98.3	77.72	79.80	-31.9	1,606	-1.99%
2023/03/10	25.1	73.64	17.6	73.94	72.60	7.5	1,431	0.52%
2023/03/09	7	74.04	21.9	73.10	74.10	-14.9	1,381	-1.08%
2023/03/08	10.1	71.40	3.8	71.36	71.80	6.3	1,365	0.46%
2023/03/07	0.8	72.16	0	0.00	71.90	0.8	1,370	0.06%
2023/03/06	4	72.55	14.9	72.47	72.00	-10.9	1,377	-0.79%
2023/03/03	9.4	71.15	13.8	71.18	71.40	-4.4	1,369	-0.32%
2023/03/02	0.5	69.90	2.5	69.61	69.90	-2	1,362	-0.15%
2023/03/01	6.3	67.94	0	0.00	68.50	6.3	1,364	0.46%
2023/02/24	3	69.20	9.7	69.12	69.00	-6.7	1,365	-0.49%
2023/02/23	7.2	69.44	5.1	69.27	68.80	2.1	1,357	0.15%
2023/02/22	6	67.37	7.7	68.43	67.20	-1.7	1,353	-0.13%
2023/02/21	7.1	67.18	2.3	67.70	67.90	4.8	1,349	0.35%
2023/02/20	1	65.70	7	66.47	66.90	-6	1,350	-0.44%
2023/02/17	3	65.70	0.4	65.97	65.70	2.7	1,354	0.20%
2023/02/16	4	66.15	1	66.50	66.40	3	1,370	0.22%
2023/02/15	2.2	66.14	0.2	66.20	65.70	2	1,408	0.14%
2023/02/14	0	66.80	9.2	66.66	66.70	-9.2	1,440	-0.64%
2023/02/13	18.3	65.79	0	65.60	65.30	18.3	1,471	1.24%
2023/02/10	14.5	67.25	0	0.00	66.70	14.5	1,535	0.95%
2023/02/09	3	68.13	12	68.38	67.80	-9	1,647	-0.55%
2023/02/08	2	68.03	5	67.54	67.90	-3	1,709	-0.17%
2023/02/07	1	67.20	1	67.00	67.10	0	1,710	0.00%
2023/02/06	4.3	66.59	0	0.00	66.30	4.3	1,718	0.25%
2023/02/03	26	67.75	44	68.42	67.40	-18	1,720	-1.05%
2023/02/02	3	66.90	14	66.71	67.00	-11	1,707	-0.64%
2023/02/01	2.4	65.83	2	65.70	66.00	0.4	1,708	0.02%
2023/01/31	6	65.80	6.2	65.24	65.80	-0.2	1,718	-0.01%
2023/01/30	4	63.60	1.2	64.05	63.50	2.8	1,715	0.16%
2023/01/17	6.5	63.54	6.1	63.44	63.50	0.4	1,748	0.02%
2023/01/16	5.1	63.09	2.9	63.23	62.80	2.2	1,764	0.12%
2023/01/13	3	63.93	5	64.12	63.80	-2	1,769	-0.11%
2023/01/12	13	64.95	4.4	65.10	64.10	8.6	1,790	0.48%
2023/01/11	10	66.65	10	66.82	66.20	0	1,788	0.00%
2023/01/10	3.1	66.06	2	67.10	66.00	1.1	1,798	0.06%
2023/01/09	13	66.17	9.4	66.21	66.40	3.6	1,820	0.20%
2023/01/06	9.3	66.86	1.9	67.20	66.60	7.3	1,824	0.40%
2023/01/05	5	68.54	0.5	68.71	68.10	4.5	1,830	0.25%
2023/01/04	27.6	69.42	3.4	69.16	68.50	24.2	1,838	1.32%
2023/01/03	24.3	76.47	9	76.40	76.30	15.3	1,813	0.84%
2022/12/30	3	76.23	2	76.05	76.00	1	1,799	0.06%
2022/12/29	4	76.70	1	75.80	75.80	3	1,788	0.17%
2022/12/28	9	76.91	18	76.43	77.30	-9	1,782	-0.50%
2022/12/27	6	76.12	12	76.22	76.20	-6	1,774	-0.34%
2022/12/26	7	75.19	0.2	75.70	74.90	6.9	1,777	0.39%
2022/12/23	7	75.84	11	75.78	76.30	-4	1,774	-0.23%
2022/12/22	52	77.01	31	77.30	77.00	21	1,766	1.19%
2022/12/21	21	75.30	8	75.51	75.10	13	1,721	0.76%
2022/12/20	12	75.95	34	75.66	74.20	-22	1,719	-1.28%
2022/12/19	55	77.01	31	75.74	74.60	24	1,711	1.40%
2022/12/16	59	76.31	35.3	76.31	76.00	23.7	1,644	1.44%
2022/12/15	4	73.03	8.1	72.45	72.70	-4.1	1,539	-0.27%
2022/12/14	4	71.43	0	0.00	71.40	4	1,531	0.26%
2022/12/13	7	72.24	5	72.34	72.40	2	1,524	0.13%
2022/12/12	3.2	71.32	3	71.53	71.50	0.2	1,517	0.01%
2022/12/09	6	72.79	1	73.20	72.20	5	1,507	0.33%
2022/12/08	11	73.00	6	72.95	72.50	5	1,497	0.33%
2022/12/07	1	75.00	10	75.15	74.00	-9	1,485	-0.61%
2022/12/06	3.3	76.72	15.2	76.16	74.50	-11.9	1,465	-0.81%
2022/12/05	5	78.62	2	78.90	78.30	3	1,448	0.21%
2022/12/02	6	78.35	7	79.10	79.50	-1	1,426	-0.07%
2022/12/01	5.5	80.07	5.2	79.66	79.70	0.3	1,419	0.02%
2022/11/30	1	78.30	3	78.69	78.60	-2	1,408	-0.14%
2022/11/29	0	0.00	4	75.78	76.80	-4	1,405	-0.28%
2022/11/28	4.3	76.15	2.2	76.34	76.60	2.1	1,414	0.15%
2022/11/25	3	75.47	2.1	76.23	76.00	0.9	1,407	0.06%
2022/11/24	4.1	74.53	2	75.00	75.60	2.1	1,413	0.15%
2022/11/23	3	74.93	11	74.35	75.10	-8	1,399	-0.57%
2022/11/22	0	0.00	2	72.60	72.70	-2	1,408	-0.14%
2022/11/21	2	72.05	1.1	71.79	71.90	0.9	1,406	0.06%
2022/11/18	5.2	72.43	2	72.60	71.70	3.2	1,408	0.22%
2022/11/17	1	72.30	6	72.77	72.40	-5	1,407	-0.36%
2022/11/16	2.3	72.40	3.2	72.78	72.30	-0.9	1,425	-0.06%
2022/11/15	2.2	71.54	2.5	71.66	72.10	-0.3	1,438	-0.02%
2022/11/14	4	72.13	1	72.40	71.80	3	1,435	0.21%
2022/11/11	8.2	71.82	5.5	72.13	71.60	2.7	1,429	0.19%
2022/11/10	0	71.20	0.2	71.40	71.20	-0.2	1,402	-0.01%
2022/11/09	13.1	72.58	13	72.37	72.30	0.1	1,378	0.01%
2022/11/08	19	72.37	29.3	72.57	72.20	-10.3	1,360	-0.76%
2022/11/07	69.2	68.56	64	68.36	69.50	5.2	1,300	0.40%
2022/11/04	17	66.05	22.1	64.87	66.70	-5.1	1,197	-0.43%
2022/11/03	4	60.38	2	60.70	60.70	2	1,142	0.18%
2022/11/02	11	61.45	11	62.06	61.20	0	1,158	0.00%
2022/11/01	5	60.88	5	61.52	60.80	0	1,165	0.00%
2022/10/31	18	60.95	16	60.83	60.70	2	1,169	0.17%
2022/10/28	2	61.20	6	61.15	61.70	-4	1,175	-0.34%
2022/10/27	7	59.44	11	60.02	61.50	-4	1,178	-0.34%
2022/10/26	3	58.36	9.2	58.27	58.60	-6.1	1,186	-0.52%
2022/10/25	8.5	59.44	4	60.63	59.00	4.5	1,194	0.37%
2022/10/24	2	60.50	5	61.10	60.30	-3	1,183	-0.25%
2022/10/21	1	60.30	1	61.00	60.30	0	1,175	0.00%
2022/10/20	1.1	60.76	1.1	59.45	60.90	0	1,175	0.00%
2022/10/19	0	0.00	6	63.60	63.50	-6	1,157	-0.52%
2022/10/18	0	0.00	2	61.80	62.00	-2	1,154	-0.17%
2022/10/17	17.2	59.05	19	58.40	59.80	-1.8	1,181	-0.15%
2022/10/14	2	62.70	8.1	62.32	62.20	-6.1	1,180	-0.52%
2022/10/13	3	61.13	3	61.83	58.50	0	1,175	0.00%
2022/10/12	10.1	62.29	6	62.73	61.40	4.1	1,181	0.35%
2022/10/11	2	65.80	4	65.65	65.40	-2	1,181	-0.17%
2022/10/07	0	0.00	0.1	67.30	67.10	-0.1	1,186	-0.01%
2022/10/05	3	68.43	1	67.50	67.80	2	1,233	0.16%
2022/10/04	22	67.43	28.2	66.66	67.50	-6.2	1,258	-0.49%
2022/10/03	4	65.08	5.2	65.73	66.10	-1.2	1,276	-0.10%
2022/09/30	10	62.10	18	62.29	63.40	-8	1,301	-0.61%
2022/09/29	1	62.20	0.1	62.40	62.30	0.9	1,324	0.07%
2022/09/28	0.5	62.63	5.4	62.48	61.40	-4.9	1,343	-0.36%
2022/09/27	110	66.00	112.5	65.54	66.60	-2.5	1,370	-0.18%	大買/大賣/
2022/09/26	13.7	64.81	15	64.40	63.90	-1.3	1,390	-0.09%
2022/09/23	0	0.00	5.1	71.51	71.00	-5.1	1,413	-0.36%
2022/09/22	2	70.50	0	0.00	69.90	2	1,452	0.14%
2022/09/21	10	72.25	11	73.02	72.20	-1	1,513	-0.07%
2022/09/20	0	0.00	2	71.90	71.70	-2	1,677	-0.12%
2022/09/19	2	70.40	5.1	70.64	70.50	-3.1	1,829	-0.17%
2022/09/16	2	73.00	1	73.10	73.20	1	1,963	0.05%
2022/09/15	2	73.90	4.1	74.19	74.30	-2	2,025	-0.10%
2022/09/14	3.2	71.81	1	72.40	72.90	2.2	2,111	0.10%
2022/09/13	0	0.00	1.1	73.50	73.20	-1.1	2,171	-0.05%
2022/09/12	4	72.83	6	73.08	73.10	-2	2,274	-0.09%
2022/09/08	4	70.95	2	70.40	71.00	2	2,323	0.09%
2022/09/07	4.1	70.20	4	70.05	70.50	0.1	2,392	0.00%
2022/09/06	1.1	73.35	2	72.40	72.40	-0.9	2,416	-0.04%
2022/09/05	0.2	73.84	6	73.65	72.30	-5.8	2,487	-0.23%
2022/09/02	5.1	75.87	7.1	75.58	74.60	-2	2,581	-0.08%
2022/09/01	0.2	78.00	1	78.60	78.00	-0.8	2,686	-0.03%
2022/08/31	0	0.00	3	78.47	78.80	-3	2,776	-0.11%
2022/08/30	0	77.50	2	77.65	77.90	-2	2,815	-0.07%
2022/08/29	19.3	77.41	2.1	77.79	77.20	17.2	2,846	0.60%
2022/08/26	3.3	82.49	0	0.00	81.90	3.3	2,882	0.11%
2022/08/25	3.1	82.00	7	82.06	82.00	-4	2,921	-0.14%
2022/08/24	3	81.37	4	81.63	81.20	-1	2,965	-0.03%
2022/08/23	10.2	82.41	11	82.06	81.70	-0.9	3,053	-0.03%
2022/08/22	10	84.35	2	83.70	83.80	8	3,149	0.25%
2022/08/19	4	87.08	3	87.40	87.00	1	3,184	0.03%
2022/08/18	6	86.62	3	87.13	87.70	3	3,215	0.09%
2022/08/17	10	86.61	16.1	86.66	86.70	-6.1	3,238	-0.19%
2022/08/16	6.2	85.61	133	85.63	85.50	-126.9	3,288	-3.86%	大賣/鉅額交易
2022/08/15	10.3	87.37	213	86.75	86.70	-202.7	3,362	-6.03%	大賣/鉅額交易
2022/08/12	0	0.00	13	89.01	88.80	-13	3,366	-0.39%
2022/08/11	3.1	88.35	29	88.33	88.40	-25.9	3,375	-0.77%
2022/08/10	12	88.05	17	87.72	87.70	-5	3,372	-0.15%
2022/08/09	6	87.62	10	88.27	88.60	-4	3,381	-0.12%
2022/08/08	15	86.01	7.3	87.81	87.60	7.7	3,378	0.23%
2022/08/05	6	86.65	6	86.70	87.00	0	3,379	0.00%
2022/08/04	4.1	83.98	2	84.84	84.80	2.1	3,392	0.06%
2022/08/03	2.1	84.77	1	86.19	84.80	1.1	3,395	0.03%
2022/08/02	6.1	85.00	6	85.73	86.40	0.1	3,400	0.00%
2022/08/01	1	86.70	10	87.07	87.60	-9	3,411	-0.26%
2022/07/29	5	85.90	13.9	85.79	85.80	-8.9	3,420	-0.26%
2022/07/28	7.1	83.84	1	84.50	83.30	6.1	3,421	0.18%
2022/07/27	0	0.00	31.1	85.28	85.00	-31.1	3,434	-0.91%
2022/07/26	11	85.37	5	85.68	85.00	6	3,431	0.17%
2022/07/25	12	85.53	8	86.04	86.30	4	3,438	0.12%
2022/07/22	32	89.11	23.1	87.89	88.00	8.9	3,433	0.26%
2022/07/21	7.2	84.64	10	85.23	85.90	-2.9	3,412	-0.08%
2022/07/20	4.1	83.26	11	84.00	83.00	-7	3,395	-0.20%
2022/07/19	31	83.46	22	83.26	83.10	9	3,403	0.26%
2022/07/18	19	82.23	13	81.66	81.40	6	3,384	0.18%
2022/07/15	2.5	82.03	2	82.00	82.00	0.5	3,382	0.01%
2022/07/14	3	82.10	14	82.48	83.00	-11	3,401	-0.32%
2022/07/13	32	82.51	21	81.49	81.20	11	3,385	0.32%
2022/07/12	6.1	81.61	6	81.72	80.90	0.1	3,366	0.00%
2022/07/11	23	85.87	22.1	85.79	85.90	0.9	3,357	0.03%
2022/07/08	12	86.30	22	85.95	87.40	-10	3,329	-0.30%
2022/07/07	18	81.47	13	81.27	82.70	5	3,297	0.15%
2022/07/06	16.3	81.94	14	82.74	81.20	2.3	3,275	0.07%
2022/07/05	29	82.45	35.3	81.80	83.00	-6.3	3,268	-0.19%
2022/07/04	13.2	80.80	18	80.15	80.90	-4.8	3,249	-0.15%
2022/07/01	55.3	84.39	61.3	83.12	80.80	-6	3,224	-0.19%
2022/06/30	13	86.72	2	88.10	86.20	11	3,181	0.35%
2022/06/29	32.2	90.53	69.5	90.17	89.60	-37.4	3,144	-1.19%
2022/06/28	87	94.07	75	94.61	95.40	12	3,081	0.39%
2022/06/27	112.5	93.53	76.1	94.84	96.80	36.4	2,922	1.25%	大買/
2022/06/24	91.7	88.46	37.2	88.42	88.00	54.5	2,780	1.96%
2022/06/23	78.8	83.92	96.1	83.56	83.00	-17.3	2,656	-0.65%
2022/06/22	58.1	84.59	54	84.47	83.60	4.1	2,618	0.16%
2022/06/21	28.1	88.22	33.3	88.14	89.10	-5.2	2,540	-0.20%
2022/06/20	163.3	92.51	258.1	91.53	87.00	-94.9	2,485	-3.82%	大買/大賣/
2022/06/17	21.3	96.37	23.3	96.22	95.80	-2	2,395	-0.09%
2022/06/16	33.7	101.35	39.1	99.24	97.00	-5.4	2,343	-0.23%
2022/06/15	20.6	105.72	7	104.07	103.50	13.6	2,300	0.59%
2022/06/14	19	108.18	20	107.80	108.00	-1	2,315	-0.04%
2022/06/13	33.6	110.24	24	109.77	108.50	9.6	2,350	0.41%
2022/06/10	33.2	118.01	13	117.73	116.50	20.2	2,360	0.86%
2022/06/09	66.8	135.50	32.1	133.85	133.00	34.7	2,299	1.51%
2022/06/08	40.2	139.65	26.2	139.31	138.50	14	2,259	0.62%
2022/06/07	9.6	137.57	70.2	137.99	137.50	-60.6	2,373	-2.55%
2022/06/06	37.3	137.13	18	137.28	137.50	19.2	2,877	0.67%
2022/06/02	58	132.67	52.2	133.02	134.00	5.8	3,099	0.19%
2022/06/01	19	132.84	29.1	132.72	132.50	-10.1	3,292	-0.31%
2022/05/31	60	128.95	43	130.58	133.00	17	3,909	0.43%
2022/05/30	111	133.70	43	133.81	132.50	68	4,051	1.68%	大買/
2022/05/27	35	127.97	41.1	126.63	129.00	-6.1	3,976	-0.15%
2022/05/26	57.2	124.54	34	124.56	124.50	23.2	3,991	0.58%
2022/05/25	13	123.65	13.9	122.96	123.50	-0.9	4,015	-0.02%
2022/05/24	33.3	124.44	43.3	124.10	123.50	-10	4,021	-0.25%
2022/05/23	38.4	122.74	62.7	122.84	124.00	-24.3	3,987	-0.61%
2022/05/20	14	117.61	15.1	118.03	117.00	-1.1	3,953	-0.03%
2022/05/19	7.2	113.91	14	115.07	115.50	-6.8	4,042	-0.17%
2022/05/18	11	116.82	13	116.92	117.50	-2	4,064	-0.05%
2022/05/17	10.3	115.59	21.2	115.49	115.00	-10.9	4,080	-0.27%
2022/05/16	42.2	116.93	9	117.33	117.50	33.2	4,089	0.81%
2022/05/13	1	118.48	9.5	118.26	120.00	-8.5	4,090	-0.21%
2022/05/12	13.3	116.08	5	116.50	114.50	8.3	4,116	0.20%
2022/05/11	22	119.23	21	118.79	119.00	1	4,144	0.02%
2022/05/10	26.1	120.48	29	120.38	121.00	-2.9	4,151	-0.07%
2022/05/09	26.1	121.68	6	120.17	120.00	20.1	4,184	0.48%
2022/05/06	8.1	121.83	21.1	122.55	124.00	-12.9	4,239	-0.30%
2022/05/05	11.1	122.73	9.1	123.38	122.50	2	4,270	0.05%
2022/05/04	11.8	121.32	11	121.05	120.50	0.8	4,300	0.02%
2022/05/03	4.2	116.93	2	118.00	118.00	2.2	4,301	0.05%
2022/04/29	5	118.10	11.6	118.62	118.00	-6.6	4,323	-0.15%
2022/04/28	6	115.33	5	115.70	116.00	1	4,350	0.02%
2022/04/27	12.5	114.45	7	114.86	114.50	5.5	4,364	0.12%
2022/04/26	5.4	117.67	1	118.97	117.00	4.4	4,367	0.10%
2022/04/25	13.1	117.62	9	117.56	117.00	4.1	4,373	0.09%
2022/04/22	30	123.15	15	123.70	122.50	15	4,365	0.34%
2022/04/21	26.1	123.54	23.5	123.60	123.50	2.6	4,382	0.06%
2022/04/20	36.1	122.76	11.4	123.74	122.00	24.7	4,395	0.56%
2022/04/19	9.1	121.78	12.6	121.70	121.00	-3.5	4,414	-0.08%
2022/04/18	20.8	120.43	2.2	120.20	120.00	18.6	4,427	0.42%
2022/04/15	6.2	123.00	19	122.87	122.00	-12.8	4,450	-0.29%
2022/04/14	26.2	123.07	3	123.67	122.00	23.2	4,447	0.52%
2022/04/13	17.2	122.74	8.4	122.48	123.50	8.8	4,452	0.20%
2022/04/12	3.4	118.65	2	119.00	120.00	1.4	4,464	0.03%
2022/04/11	2.5	120.78	1	122.50	120.00	1.5	4,473	0.03%
2022/04/08	6.3	121.10	11.3	120.71	122.00	-5	4,497	-0.11%
2022/04/07	5.3	118.24	10	116.60	116.50	-4.8	4,491	-0.11%
2022/04/06	13.4	120.09	24	119.67	120.00	-10.6	4,498	-0.24%
2022/04/01	5.2	122.61	14	122.75	123.00	-8.8	4,564	-0.19%
2022/03/31	34.3	122.68	2.2	122.73	122.50	32.1	4,563	0.70%
2022/03/30	42.3	122.55	1	123.00	122.50	41.3	4,568	0.90%
2022/03/29	68.3	123.35	8.1	123.08	122.00	60.2	4,564	1.32%
2022/03/28	9	122.28	3.2	122.47	122.50	5.8	4,565	0.13%
2022/03/25	12	124.63	25.1	123.76	123.00	-13.1	4,581	-0.29%
2022/03/24	7.2	127.83	2.3	127.60	127.50	4.9	4,574	0.11%
2022/03/23	3.1	129.55	4.5	130.54	129.00	-1.4	4,601	-0.03%
2022/03/22	11.1	130.74	8.2	130.47	130.00	2.9	4,618	0.06%
2022/03/21	11.1	130.73	9	130.72	130.50	2.1	4,630	0.05%
2022/03/18	19.4	129.90	5	130.50	131.50	14.4	4,671	0.31%
2022/03/17	16.8	131.71	31	130.94	133.00	-14.2	4,668	-0.30%
2022/03/16	37.5	130.76	35	130.44	129.00	2.5	4,670	0.05%
2022/03/15	71.1	139.51	50.8	139.61	134.00	20.3	4,713	0.43%
2022/03/14	21.3	140.40	21.3	140.59	139.50	0	4,762	0.00%
2022/03/11	23.8	139.71	23.3	139.53	140.00	0.5	4,851	0.01%
2022/03/10	156	142.42	94.1	141.77	139.00	61.9	4,898	1.26%	大買/
2022/03/09	317.6	145.07	407.8	144.75	141.00	-90.2	4,863	-1.85%	大買/大賣/
2022/03/08	184.8	146.35	135	147.21	150.00	49.8	4,582	1.09%	大買/大賣/
2022/03/07	184.4	149.90	157.4	149.07	146.50	27	4,386	0.62%	大買/大賣/
2022/03/04	386.7	155.88	299.5	155.84	153.00	87.2	4,324	2.02%	大買/大賣/
2022/03/03	72.2	140.07	136.9	145.62	150.00	-64.7	3,707	-1.74%	大賣/
2022/03/02	41	136.04	15.1	135.91	136.50	25.9	3,540	0.73%
2022/03/01	18.4	134.94	9.3	136.00	137.00	9.1	3,559	0.26%
2022/02/25	3	131.67	22.1	131.91	133.00	-19.1	3,537	-0.54%
2022/02/24	7.2	129.14	12.4	128.36	126.50	-5.2	3,523	-0.15%
2022/02/23	15	131.77	13.2	132.26	131.50	1.8	3,539	0.05%
2022/02/22	19.2	129.43	16	129.69	129.00	3.2	3,578	0.09%
2022/02/21	23.2	134.48	41.5	134.20	133.50	-18.4	3,596	-0.51%
2022/02/18	6.1	127.83	22	129.59	129.50	-15.9	3,554	-0.45%
2022/02/17	17	127.71	2	128.50	127.00	15	3,609	0.42%
2022/02/16	0	127.50	21.4	127.95	128.50	-21.4	3,712	-0.58%
2022/02/15	11	124.86	5.1	125.89	124.00	5.9	3,877	0.15%
2022/02/14	9	126.83	9.1	127.83	125.50	0	4,015	0.00%
2022/02/11	13	126.50	17	127.65	125.50	-4	4,066	-0.10%
2022/02/10	9.4	125.64	6.1	126.41	125.50	3.2	4,158	0.08%
2022/02/09	4	125.77	32.3	124.66	125.50	-28.3	4,363	-0.65%
2022/02/08	90.9	123.82	82.5	124.29	122.50	8.4	4,597	0.18%
2022/02/07	14.2	119.84	20.1	119.20	121.00	-5.9	4,926	-0.12%
2022/01/26	33.5	114.42	37.1	114.70	112.00	-3.6	5,286	-0.07%
2022/01/25	8.1	112.25	7.1	111.51	110.50	0.9	5,312	0.02%
2022/01/24	9.3	112.56	47	113.41	115.50	-37.7	5,363	-0.70%
2022/01/21	15.5	117.75	10	116.95	116.00	5.5	5,426	0.10%
2022/01/20	1	122.98	13	122.50	122.50	-12	5,453	-0.22%
2022/01/19	4	121.63	10	120.30	120.50	-6	5,473	-0.11%
2022/01/18	4.4	123.96	7	124.29	123.50	-2.6	5,514	-0.05%
2022/01/17	16.2	123.82	8.2	124.07	123.50	8	5,631	0.14%
2022/01/14	9.3	124.70	19	125.24	126.50	-9.8	5,724	-0.17%
2022/01/13	12.1	126.38	6.4	127.23	126.00	5.7	5,812	0.10%
2022/01/12	6.4	128.15	17.7	127.21	127.50	-11.3	5,870	-0.19%
2022/01/11	12	129.92	5.4	129.78	129.00	6.6	5,925	0.11%
2022/01/10	3	131.17	5	131.51	130.50	-2	6,145	-0.03%
2022/01/07	4.1	131.90	7	131.50	132.00	-2.9	6,498	-0.04%
2022/01/06	10	132.65	7.8	133.35	133.00	2.2	6,755	0.03%
2022/01/05	10.2	133.11	6.1	133.67	132.50	4.1	6,946	0.06%
2022/01/04	7.2	133.65	15.1	134.30	134.50	-7.9	7,109	-0.11%
2022/01/03	14.2	133.37	37.2	132.90	134.00	-23.1	7,160	-0.32%
2021/12/30	10.5	136.27	0	0.00	136.50	10.5	7,336	0.14%
2021/12/29	24	138.58	7	139.07	137.50	17	7,451	0.23%
2021/12/28	53	141.25	30.5	140.56	139.00	22.5	7,728	0.29%
2021/12/27	4	136.00	11	137.00	137.00	-7	7,866	-0.09%
2021/12/24	6.9	136.06	7	137.29	135.50	-0.1	8,083	0.00%
2021/12/23	12.2	137.25	6	138.08	136.50	6.2	8,152	0.08%
2021/12/22	9.2	138.45	6	138.50	138.00	3.2	8,257	0.04%
2021/12/21	9.6	136.39	22	139.09	139.50	-12.4	8,354	-0.15%
2021/12/20	14.2	136.20	5.1	138.18	136.00	9.1	8,425	0.11%
2021/12/17	18	138.39	28	137.98	137.00	-10	8,496	-0.12%
2021/12/16	12.2	135.39	4.1	136.12	135.00	8.1	8,538	0.09%
2021/12/15	9	135.06	11	135.27	135.00	-2	8,598	-0.02%
2021/12/14	44.8	136.00	27	135.15	133.00	17.8	8,730	0.20%
2021/12/13	47.1	140.11	17.3	139.54	139.00	29.9	8,724	0.34%
2021/12/10	48.3	140.84	38.1	140.55	140.00	10.2	8,798	0.12%
2021/12/09	65.5	142.05	50.2	141.91	142.50	15.3	8,860	0.17%
2021/12/08	177.1	148.24	61.1	148.96	147.00	116	8,831	1.31%	大買/鉅額交易
2021/12/07	55.1	147.36	98.1	147.59	148.00	-43	8,808	-0.49%
2021/12/06	101.9	146.73	44.2	146.82	145.00	57.6	8,776	0.66%	大買/
2021/12/03	67	144.34	54.7	143.45	142.00	12.4	8,830	0.14%
2021/12/02	105.8	144.48	132.1	144.16	144.00	-26.3	9,082	-0.29%	大買/大賣/
2021/12/01	49	138.02	45.1	137.77	138.00	4	8,992	0.04%
2021/11/30	51.2	138.33	92.2	138.88	138.50	-41	9,138	-0.45%
2021/11/29	8	131.25	20	131.55	131.50	-12	9,035	-0.13%
2021/11/26	38.5	132.32	6	132.83	130.00	32.5	9,061	0.36%
2021/11/25	42.2	137.93	41	137.68	136.50	1.2	9,055	0.01%
2021/11/24	19	135.68	48	136.69	136.50	-29	9,073	-0.32%
2021/11/23	15	135.90	16.4	135.55	134.50	-1.4	9,123	-0.02%
2021/11/22	8.3	133.18	28.2	133.84	133.50	-19.9	9,286	-0.21%
2021/11/19	31	134.03	22	132.52	131.50	9	9,360	0.10%
2021/11/18	12	135.08	54	135.56	134.50	-42	9,485	-0.44%
2021/11/17	27	133.81	4	134.00	134.00	23	9,734	0.24%
2021/11/16	23.1	135.61	33.1	135.43	137.00	-10.1	9,905	-0.10%
2021/11/15	40.3	135.62	20	134.83	133.50	20.3	10,229	0.20%
2021/11/12	53.1	137.58	92.2	138.38	136.00	-39.1	10,591	-0.37%
2021/11/11	54.6	135.10	79.2	137.59	132.00	-24.6	10,671	-0.23%
2021/11/10	49	138.71	30	140.85	136.50	19	10,848	0.18%
2021/11/09	63.1	139.45	72.1	139.85	139.50	-9	10,983	-0.08%
2021/11/08	124.3	136.59	124.1	137.94	139.00	0.2	11,068	0.00%	大買/大賣/
2021/11/05	149.7	134.02	207.2	133.57	134.00	-57.5	11,188	-0.51%	大買/大賣/
2021/11/04	270.3	144.49	145.4	144.14	139.00	124.9	11,506	1.09%	大買/大賣/鉅額交易
2021/11/03	169	143.75	127	141.87	145.00	42	11,528	0.36%	大買/大賣/
2021/11/02	29.2	132.62	54.1	132.46	132.00	-24.9	11,579	-0.22%
2021/11/01	54	131.51	29.1	129.93	130.50	24.9	11,708	0.21%
2021/10/29	25	129.22	52.4	129.81	129.00	-27.4	11,795	-0.23%
2021/10/28	27	127.39	25	127.42	125.00	2	12,143	0.02%
2021/10/27	10.2	124.70	12	125.46	126.00	-1.9	12,656	-0.01%
2021/10/26	30	126.28	19.3	126.35	126.50	10.7	13,233	0.08%
2021/10/25	82	125.90	106	126.12	127.00	-24	13,697	-0.18%	大賣/
2021/10/22	37	122.62	25.4	122.30	122.00	11.6	14,045	0.08%
2021/10/21	42	129.04	62	128.64	126.50	-20	14,397	-0.14%
2021/10/20	26.3	127.00	22	128.32	125.00	4.3	14,730	0.03%
2021/10/19	36.2	126.84	89.1	127.60	127.00	-52.9	15,460	-0.34%
2021/10/18	166.1	124.74	152.7	124.75	126.00	13.5	16,272	0.08%	大買/大賣/
2021/10/15	353	133.93	196.3	133.22	133.00	156.8	16,540	0.95%	大買/大賣/鉅額交易
2021/10/14	42	131.60	169.7	132.54	138.00	-127.7	16,727	-0.76%	大賣/鉅額交易
2021/10/13	191	130.51	125.1	129.52	125.50	66	17,170	0.38%	大買/大賣/
2021/10/12	169.1	129.56	200	128.96	133.00	-31	18,156	-0.17%	大買/大賣/
2021/10/08	33.3	132.13	33.1	133.44	132.00	0.2	18,599	0.00%
2021/10/07	128.5	136.35	127.6	135.24	134.00	0.9	19,234	0.00%	大買/大賣/
2021/10/06	74.3	129.87	74	129.09	129.50	0.3	19,609	0.00%
2021/10/05	198	129.92	191.7	128.33	132.50	6.3	20,105	0.03%	大買/大賣/
2021/10/04	111.5	132.36	114.8	130.84	126.00	-3.3	20,507	-0.02%	大買/大賣/
2021/10/01	56.3	137.16	66.9	136.59	140.00	-10.6	21,336	-0.05%
2021/09/30	31	142.24	80.1	142.61	144.00	-49.1	21,979	-0.22%
2021/09/29	71.4	142.87	76.6	142.11	139.00	-5.2	22,568	-0.02%
2021/09/28	62.1	144.33	45	144.18	143.50	17.1	23,358	0.07%
2021/09/27	75.6	153.91	80	150.97	149.00	-4.5	24,326	-0.02%
2021/09/24	35.4	154.14	50.6	155.25	156.00	-15.3	25,248	-0.06%
2021/09/23	64.1	150.02	39.8	150.13	151.50	24.3	25,817	0.09%
2021/09/22	39.6	148.68	22.2	148.55	147.00	17.4	26,759	0.06%
2021/09/17	30	153.68	47.4	154.26	155.50	-17.4	27,221	-0.06%
2021/09/16	6.2	151.42	8.7	151.84	153.00	-2.4	27,892	-0.01%
2021/09/15	46.1	150.65	110	150.46	152.00	-63.9	28,218	-0.23%	大賣/
2021/09/14	69.2	149.91	68.1	150.88	150.00	1.1	28,740	0.00%
2021/09/13	48.1	155.17	42.1	154.70	151.50	6	29,687	0.02%
2021/09/10	75.3	155.33	43.4	156.96	158.00	31.9	30,107	0.11%
2021/09/09	48.2	155.65	58.6	155.11	156.00	-10.4	30,598	-0.03%
2021/09/08	79.3	151.25	102.2	151.82	154.00	-22.9	30,648	-0.07%	大賣/
2021/09/07	219.3	159.19	223.9	157.85	154.00	-4.6	30,675	-0.01%	大買/大賣/
2021/09/06	52.2	154.61	104.3	155.49	151.50	-52.1	30,423	-0.17%	大賣/
2021/09/03	122.6	163.92	112.9	164.39	157.50	9.7	30,452	0.03%	大買/大賣/
2021/09/02	16	175.69	60.5	174.81	177.00	-44.4	30,303	-0.15%
2021/09/01	49.2	178.32	47.2	177.40	175.00	2.1	30,320	0.01%
2021/08/31	31.1	182.90	41.1	181.51	179.50	-10	30,343	-0.03%
2021/08/30	51	180.96	45	182.08	182.50	6	30,448	0.02%
2021/08/27	65.5	180.79	24.1	181.86	178.00	41.4	30,524	0.14%
2021/08/26	97.7	186.21	70.1	187.22	182.00	27.7	30,680	0.09%
2021/08/25	28	184.45	45	185.14	185.00	-17	30,722	-0.06%
2021/08/24	135.3	187.52	62	184.50	180.00	73.3	31,199	0.23%	大買/
2021/08/23	155	189.50	215.7	189.60	184.00	-60.6	31,441	-0.19%	大買/大賣/
2021/08/20	98	178.09	106.2	176.83	177.00	-8.1	31,193	-0.03%	大賣/
2021/08/19	257.8	184.82	150.3	183.42	174.00	107.5	31,090	0.35%	大買/大賣/鉅額交易
2021/08/18	371.7	185.24	451	183.55	191.50	-79.3	30,973	-0.26%	大買/大賣/
2021/08/17	141.5	181.11	115.2	181.29	174.50	26.3	30,603	0.09%	大買/大賣/
2021/08/16	134.2	179.74	169.3	180.11	182.50	-35.1	30,542	-0.11%	大買/大賣/
2021/08/13	145.2	181.23	153.1	181.53	175.00	-7.9	30,388	-0.03%	大買/大賣/
2021/08/12	127.1	179.01	135.1	179.61	184.00	-8.1	30,321	-0.03%	大買/大賣/
2021/08/11	181.2	179.73	157	180.05	177.50	24.2	30,246	0.08%	大買/大賣/
2021/08/10	391.1	187.88	363.2	188.23	187.00	27.9	29,958	0.09%	大買/大賣/
2021/08/09	261.5	186.49	265.6	186.94	183.00	-4.1	29,466	-0.01%	大買/大賣/
2021/08/06	462.1	186.62	446.6	186.72	180.00	15.5	29,109	0.05%	大買/大賣/
2021/08/05	117.4	178.08	151.1	177.74	180.50	-33.7	28,742	-0.12%	大買/大賣/
2021/08/04	84	184.39	92.2	184.14	184.50	-8.2	28,625	-0.03%
2021/08/03	223.8	185.86	144.2	184.15	182.50	79.6	28,699	0.28%	大買/大賣/
2021/08/02	235.3	187.53	272.9	186.28	190.00	-37.6	28,426	-0.13%	大買/大賣/
2021/07/30	464.6	196.34	384.3	193.46	183.00	80.3	27,927	0.29%	大買/大賣/
2021/07/29	323.2	193.67	318	195.17	201.50	5.2	27,415	0.02%	大買/大賣/
2021/07/28	242.1	186.80	252.2	186.78	183.50	-10.1	27,036	-0.04%	大買/大賣/
2021/07/27	270.5	197.26	297.2	197.78	190.00	-26.7	26,859	-0.10%	大買/大賣/
2021/07/26	244.2	209.65	285.3	210.56	206.50	-41.1	26,606	-0.15%	大買/大賣/
2021/07/23	561.5	221.90	420	220.16	210.00	141.6	26,290	0.54%	大買/大賣/鉅額交易
2021/07/22	549.7	206.38	679.4	204.15	224.50	-129.7	25,550	-0.51%	大買/大賣/鉅額交易
2021/07/21	312.4	222.09	300.9	217.54	208.00	11.5	24,754	0.05%	大買/大賣/
2021/07/20	353.3	224.93	370.5	224.71	229.00	-17.1	24,353	-0.07%	大買/大賣/
2021/07/19	525.8	244.37	433.3	241.21	235.00	92.5	23,886	0.39%	大買/大賣/
2021/07/16	918.3	263.38	900	262.40	244.00	18.3	23,486	0.08%	大買/大賣/
2021/07/15	446.3	249.83	439.4	250.37	257.50	6.9	22,414	0.03%	大買/大賣/
2021/07/14	383.2	241.14	450.1	239.21	234.50	-67	21,868	-0.31%	大買/大賣/
2021/07/13	402.9	268.96	409.4	266.66	252.00	-6.5	21,299	-0.03%	大買/大賣/
2021/07/12	386.6	290.86	361.9	290.36	279.50	24.6	20,787	0.12%	大買/大賣/
2021/07/09	311.1	291.82	342.6	290.81	280.00	-31.4	20,166	-0.16%	大買/大賣/
2021/07/08	599.6	296.22	615.1	295.72	295.50	-15.5	19,499	-0.08%	大買/大賣/
2021/07/07	515.1	289.28	533.3	286.41	290.00	-18.2	18,526	-0.10%	大買/大賣/
2021/07/06	363.7	299.30	382.1	297.83	283.00	-18.4	17,714	-0.10%	大買/大賣/
2021/07/05	613.8	302.50	526.5	301.57	294.00	87.3	17,091	0.51%	大買/大賣/
2021/07/02	596.2	297.78	516.3	297.98	307.00	79.9	16,199	0.49%	大買/大賣/
2021/07/01	469.1	277.38	436.6	280.29	286.50	32.5	15,143	0.21%	大買/大賣/
2021/06/30	320.4	249.68	425.3	253.50	260.50	-104.9	14,146	-0.74%	大買/大賣/鉅額交易
2021/06/29	730.1	250.66	633.6	249.47	237.00	96.5	13,514	0.71%	大買/大賣/
2021/06/28	456.9	237.68	321.3	239.38	244.00	135.5	12,513	1.08%	大買/大賣/鉅額交易
2021/06/25	555.7	217.89	586.3	217.98	222.00	-30.7	11,999	-0.26%	大買/大賣/
2021/06/24	221.1	197.88	296.7	197.84	202.00	-75.7	11,191	-0.68%	大買/大賣/
2021/06/23	402	189.98	490.4	189.62	184.00	-88.3	10,842	-0.81%	大買/大賣/
2021/06/22	849.6	211.44	797.7	211.00	197.00	51.9	10,244	0.51%	大買/大賣/
2021/06/21	541.3	202.35	386.6	201.78	205.50	154.7	9,196	1.68%	大買/大賣/鉅額交易
2021/06/18	442.1	183.06	472.4	184.44	189.50	-30.4	8,712	-0.35%	大買/大賣/
2021/06/17	59.3	166.27	45.3	166.94	172.50	13.9	8,170	0.17%
2021/06/16	90.7	157.25	109.4	157.05	157.00	-18.7	8,058	-0.23%	大賣/
2021/06/15	59	139.69	61.4	140.67	146.00	-2.4	7,942	-0.03%
2021/06/11	50.3	132.72	106	133.89	133.00	-55.7	7,888	-0.71%	大賣/
2021/06/09	48.3	126.65	18.1	128.36	125.00	30.2	7,759	0.39%
2021/06/08	41.5	128.46	40.4	127.92	128.50	1.1	7,737	0.01%
2021/06/07	71.8	123.07	56.6	122.86	122.50	15.3	7,707	0.20%
2021/06/04	49.4	135.40	119.1	134.06	133.00	-69.7	7,735	-0.90%	大賣/
2021/06/03	154.8	131.04	125.8	130.61	132.00	29	7,666	0.38%	大買/大賣/
2021/06/02	70.7	123.75	108.5	123.99	124.00	-37.8	7,441	-0.51%	大賣/
2021/06/01	415.2	105.50	259.1	103.89	113.00	156.1	7,205	2.17%	大買/大賣/鉅額交易
2021/05/31	195.9	102.37	159.8	102.31	103.00	36.1	6,640	0.54%	大買/大賣/
2021/05/28	8	93.70	23	93.70	93.70	-15	6,264	-0.24%
2021/05/27	63	85.17	71	85.20	85.20	-8	6,424	-0.12%
2021/05/26	100.1	75.11	119	75.52	77.50	-18.9	6,440	-0.29%	大賣/
2021/05/25	59	70.39	44	70.04	70.50	15	6,167	0.24%
2021/05/24	83.1	73.84	104	73.66	72.00	-20.9	6,069	-0.34%	大賣/
2021/05/21	98	71.18	119.4	71.56	71.50	-21.4	5,882	-0.36%	大賣/
2021/05/20	134	70.31	113	69.96	68.40	21	5,775	0.36%	大買/大賣/
2021/05/19	101.1	69.85	82	69.42	71.10	19.1	5,621	0.34%	大買/
2021/05/18	26	64.43	20	64.55	65.70	6	5,490	0.11%
2021/05/17	40	60.76	359	61.03	59.80	-319	5,451	-5.85%	大賣/鉅額交易
2021/05/14	32	67.40	28	66.12	65.70	4	5,343	0.07%
2021/05/13	30	66.37	80	65.02	68.20	-50	5,260	-0.95%
2021/05/12	113	72.17	81	71.44	70.10	32	5,162	0.62%	大買/
2021/05/11	135	81.96	112	80.06	77.80	23	5,087	0.45%	大買/大賣/
2021/05/10	48.5	79.23	76.3	80.66	82.10	-27.8	4,860	-0.57%
2021/05/07	22	74.26	40	74.20	74.70	-18	4,707	-0.38%
2021/05/06	34.3	72.53	23	72.98	72.90	11.3	4,628	0.24%
2021/05/05	46	72.73	61	72.51	73.10	-15	4,535	-0.33%
2021/05/04	125	76.71	83	74.25	72.00	42	4,407	0.95%	大買/
2021/05/03	50.1	78.04	110.1	78.46	79.90	-60	4,116	-1.46%	大賣/
2021/04/29	99	71.67	35	71.30	72.70	64	3,920	1.63%
2021/04/28	8	69.76	10	69.38	68.90	-2	3,807	-0.05%
2021/04/27	95	70.25	106	69.39	69.30	-11	3,763	-0.29%	大賣/
2021/04/26	63	66.85	58.1	67.45	69.30	4.9	3,660	0.13%
2021/04/23	31	63.15	31	62.79	63.00	0	3,560	0.00%
2021/04/22	126.4	69.97	222.1	69.37	64.90	-95.7	3,487	-2.74%	大買/大賣/
2021/04/21	52	65.50	208.1	67.31	68.30	-156.1	3,175	-4.92%	大賣/鉅額交易
2021/04/20	41	62.26	54.2	60.90	62.10	-13.2	3,068	-0.43%
2021/04/19	114.1	60.95	63	61.52	61.80	51.1	3,000	1.70%	大買/
2021/04/16	68	58.25	32	57.34	58.70	36	2,881	1.25%
2021/04/15	3	55.27	7	55.26	55.20	-4	2,805	-0.14%
2021/04/14	41	55.71	27	55.03	55.10	14	2,817	0.50%
2021/04/13	28	56.64	48	56.39	55.50	-20	2,817	-0.71%
2021/04/12	30	55.19	36	55.14	55.20	-6	2,759	-0.22%
2021/04/09	42.7	53.77	14	53.67	53.60	28.7	2,725	1.05%
2021/04/08	40	55.11	2	55.10	55.30	38	2,696	1.41%
2021/04/07	114	55.17	42.4	54.76	55.10	71.6	2,703	2.65%	大買/
2021/04/06	37	54.47	6.6	54.85	54.80	30.4	2,797	1.09%
2021/04/01	51	54.71	5	54.54	54.80	46	2,872	1.60%
2021/03/31	8	54.95	15	54.93	55.20	-7	2,858	-0.24%
2021/03/30	10	54.26	16	54.38	54.70	-6	2,841	-0.21%
2021/03/29	13	53.99	1	53.60	53.50	12	2,820	0.43%
2021/03/26	8	52.76	24.1	53.08	53.00	-16.1	2,850	-0.56%
2021/03/25	5	52.32	126	51.92	51.70	-121	2,929	-4.13%	大賣/鉅額交易
2021/03/24	5	53.06	22	52.88	52.90	-17	2,946	-0.58%
2021/03/23	10	53.20	55	53.33	53.10	-45	2,947	-1.53%
2021/03/22	37	55.16	19	55.29	54.60	18	2,936	0.61%
2021/03/19	9	52.61	22	52.45	53.00	-13	2,971	-0.44%
2021/03/18	19	51.75	50	52.33	52.50	-31	3,079	-1.01%
2021/03/17	20	50.28	67	50.67	50.40	-47	3,108	-1.51%
2021/03/16	28	49.53	7	49.20	49.25	21	3,083	0.68%
2021/03/15	29	49.99	63	49.92	49.95	-34	3,075	-1.11%
2021/03/12	17	48.12	44	48.18	48.55	-27	2,987	-0.90%
2021/03/11	22	47.86	6	47.83	47.80	16	2,938	0.54%
2021/03/10	220	47.77	66.1	47.24	47.90	153.9	2,887	5.33%	大買/鉅額交易
2021/03/09	31	46.92	69	46.40	47.70	-38	2,699	-1.41%
2021/03/08	5.3	44.45	18	44.53	44.60	-12.7	2,633	-0.48%
2021/03/05	18	43.82	10	43.85	43.85	8	2,612	0.31%
2021/03/04	21	43.94	12	43.96	43.80	9	2,610	0.34%
2021/03/03	27	44.27	48	44.31	44.20	-21	2,577	-0.81%
2021/03/02	144	47.63	126	47.30	44.85	18	2,542	0.71%	大買/大賣/
2021/02/26	115	44.36	246.6	44.12	45.35	-131.6	2,354	-5.59%	大買/大賣/鉅額交易
2021/02/25	11	41.81	8	41.88	41.85	3	2,235	0.13%
2021/02/24	18	41.36	2	41.05	40.95	16	2,219	0.72%
2021/02/23	20	41.93	7	42.01	41.75	13	2,228	0.58%
2021/02/22	125	42.22	30	42.08	42.15	95	2,221	4.28%	大買/
2021/02/19	11	40.01	2	39.95	39.95	9	2,170	0.41%
2021/02/18	19	40.23	1.1	40.47	40.05	17.9	2,177	0.82%
2021/02/17	2.2	39.97	3	39.65	40.00	-0.8	2,165	-0.04%
2021/02/04	2	38.10	3	38.40	38.40	-1	2,168	-0.05%
2021/02/03	0	0.00	2	38.98	38.35	-2	2,198	-0.09%
2021/02/02	3.1	38.69	10	38.66	38.75	-6.9	2,260	-0.31%
2021/02/01	6	37.26	4.1	37.37	37.40	1.9	2,314	0.08%
2021/01/29	5	38.43	6.1	38.41	38.05	-1.1	2,314	-0.05%
2021/01/28	4	38.93	0.1	39.00	39.00	3.9	2,339	0.17%
2021/01/27	8.3	39.17	1	39.95	39.15	7.3	2,382	0.31%
2021/01/26	10	39.90	9.2	39.94	39.85	0.8	2,383	0.04%
2021/01/25	6.2	39.36	8	39.49	39.45	-1.8	2,373	-0.08%
2021/01/22	1.3	38.54	10.5	39.01	39.20	-9.2	2,378	-0.39%
2021/01/21	13	38.21	2.1	39.12	38.15	10.9	2,382	0.46%
2021/01/20	8.8	38.81	7.3	38.59	37.95	1.4	2,382	0.06%
2021/01/19	3.1	38.51	11.1	38.58	38.85	-8	2,363	-0.34%
2021/01/18	2	38.53	6.3	38.14	38.40	-4.3	2,396	-0.18%
2021/01/15	22	38.26	14	38.69	38.00	8	2,405	0.33%
2021/01/14	0	0.00	1	39.90	40.00	-1	2,375	-0.04%
2021/01/13	4.1	39.70	12	39.68	40.05	-7.9	2,379	-0.33%
2021/01/12	21	39.49	11	39.45	39.20	10	2,393	0.42%
2021/01/11	7.3	40.18	12	40.20	40.10	-4.7	2,419	-0.19%
2021/01/08	8.5	39.29	5	39.35	39.15	3.5	2,422	0.14%
2021/01/07	8.3	39.13	60	38.96	39.10	-51.7	2,448	-2.11%
2021/01/06	17	40.13	116	39.79	39.60	-99	2,477	-4.00%	大賣/
2021/01/05	15	40.93	6	40.81	40.85	9	2,492	0.36%
2021/01/04	13.2	41.33	23	41.53	41.45	-9.8	2,475	-0.40%
2020/12/31	5	40.87	11	40.77	41.05	-6	2,459	-0.24%
2020/12/30	14.7	41.11	12	41.51	41.20	2.7	2,452	0.11%
2020/12/29	108.3	43.58	26	42.38	42.20	82.3	2,434	3.38%	大買/
2020/12/28	218.3	42.26	50.3	42.79	43.00	168	2,328	7.22%	大買/鉅額交易
2020/12/25	30	40.17	67	40.18	40.15	-37	2,230	-1.66%
2020/12/24	18	39.84	7	39.76	39.85	11	2,223	0.49%
2020/12/23	7	39.70	78.2	39.77	40.20	-71.2	2,220	-3.21%
2020/12/22	40	40.78	93.2	40.56	39.80	-53.2	2,246	-2.37%
2020/12/21	84	42.89	38	42.37	42.15	46	2,215	2.08%
2020/12/18	31	40.78	26.2	41.91	40.35	4.8	2,150	0.22%
2020/12/17	23	41.60	3	41.13	41.10	20	2,137	0.94%
2020/12/16	14	41.99	7	42.21	42.00	7	2,156	0.32%
2020/12/15	31	41.40	35	41.87	42.00	-4	2,118	-0.19%
2020/12/14	143.8	40.68	116	40.12	41.40	27.8	2,018	1.38%	大買/大賣/
2020/12/11	42	38.90	61	39.03	38.60	-19	1,885	-1.01%
2020/12/10	33	38.26	11	38.30	37.95	22	1,800	1.22%
2020/12/09	13	37.25	10	37.31	37.70	3	1,794	0.17%
2020/12/08	15	36.34	12	36.59	36.50	3	1,810	0.17%
2020/12/07	7.1	35.64	6	35.31	35.50	1.1	1,841	0.06%
2020/12/04	1.1	36.26	5	36.58	36.60	-3.9	1,898	-0.21%
2020/12/03	8.3	36.22	5	35.80	35.80	3.3	1,960	0.17%
2020/12/02	6	35.70	13	35.71	35.60	-7	2,039	-0.35%
2020/12/01	7.2	36.35	7	36.41	36.30	0.2	2,119	0.01%
2020/11/30	1	37.00	87	36.79	36.80	-86	2,227	-3.86%
2020/11/27	3	36.87	18	36.74	37.05	-15	2,311	-0.65%
2020/11/26	9	37.02	14	36.99	37.00	-5	2,493	-0.20%
2020/11/25	30	36.66	24	36.63	36.55	6	2,628	0.23%
2020/11/24	40	37.05	271.2	37.42	36.90	-231.2	2,647	-8.73%	大賣/鉅額交易
2020/11/23	7	37.85	11	37.94	37.75	-4	2,620	-0.15%
2020/11/20	9	37.63	41	37.67	37.55	-32	2,603	-1.23%
2020/11/19	9	37.95	14	38.18	37.85	-5	2,581	-0.19%
2020/11/18	25	38.22	32	38.26	38.20	-7	2,565	-0.27%
2020/11/17	27	37.49	6	37.60	37.80	21	2,547	0.82%
2020/11/16	12	37.75	5	37.54	37.70	7	2,553	0.27%
2020/11/13	9	37.29	4	37.10	37.10	5	2,552	0.20%
2020/11/12	8	37.27	3	37.37	37.35	5	2,561	0.20%
2020/11/11	7	37.49	15	37.35	37.65	-8	2,574	-0.31%
2020/11/10	33	38.64	20	38.62	38.15	13	2,557	0.51%
2020/11/09	35	39.61	98.1	39.90	40.00	-63.1	2,494	-2.53%
2020/11/06	34	38.46	1	38.45	38.35	33	2,430	1.36%
2020/11/05	40	38.96	10	38.85	38.60	30	2,459	1.22%
2020/11/04	9	39.53	28	39.46	39.20	-19	2,474	-0.77%
2020/11/03	3	38.63	0	0.00	38.60	3	2,437	0.12%
2020/11/02	12	38.18	13	38.30	38.70	-1	2,442	-0.04%
2020/10/30	12.1	38.58	19	39.03	38.40	-6.9	2,438	-0.28%
2020/10/29	9	38.54	66	38.19	38.90	-57	2,433	-2.34%
2020/10/28	12	38.44	7.1	38.40	38.15	4.9	2,442	0.20%
2020/10/27	0	0.00	6	37.93	38.40	-6	2,432	-0.25%
2020/10/26	35	38.72	48	38.91	38.10	-13	2,435	-0.53%
2020/10/23	3	38.25	15	38.16	37.80	-12	2,393	-0.50%
2020/10/22	2	37.90	17	37.56	37.60	-15	2,390	-0.63%
2020/10/21	26	38.16	9	38.04	38.00	17	2,396	0.71%
2020/10/20	51	37.86	11	37.93	38.25	40	2,388	1.67%
2020/10/19	17	37.95	38	37.57	38.20	-21	2,363	-0.89%
2020/10/16	2	36.78	2	37.15	36.10	0	2,322	0.00%
2020/10/15	12	36.97	8	36.90	36.95	4	2,312	0.17%
2020/10/14	20	37.66	41	37.59	37.85	-21	2,283	-0.92%
2020/10/13	25	36.64	91	36.66	36.65	-66	2,239	-2.95%
2020/10/12	8	35.24	3	35.42	34.95	5	2,186	0.23%
2020/10/08	5	35.63	3	35.77	35.60	2	2,190	0.09%
2020/10/07	2	36.25	10	35.92	35.95	-8	2,198	-0.36%
2020/10/06	1	35.40	4	35.50	35.40	-3	2,197	-0.14%
2020/10/05	0	0.00	6	35.05	35.65	-6	2,244	-0.27%
2020/09/30	1.2	34.71	8	34.63	34.95	-6.8	2,258	-0.30%
2020/09/29	3	33.67	0	0.00	33.85	3	2,281	0.13%
2020/09/28	0	0.00	15	33.42	34.20	-15	2,305	-0.65%
2020/09/25	1	34.85	58	34.36	33.35	-57	2,399	-2.38%
2020/09/24	0	0.00	29	33.30	34.00	-29	2,519	-1.15%
2020/09/23	30	34.16	19	34.10	33.80	11	2,552	0.43%
2020/09/22	25	35.09	14	35.02	35.40	11	2,535	0.43%
2020/09/21	32	35.26	17	34.86	35.65	15	2,507	0.60%
2020/09/18	17	34.21	9	34.26	34.20	8	2,482	0.32%
2020/09/17	6	34.33	40	34.24	34.30	-34	2,477	-1.37%
2020/09/16	58	34.70	11	34.72	34.70	47	2,459	1.91%
2020/09/15	9	35.62	9	35.81	35.55	0	2,440	0.00%
2020/09/14	50	35.41	16	35.50	35.80	34	2,439	1.39%
2020/09/11	78	36.35	74	36.64	36.30	4	2,413	0.17%
2020/09/10	28	38.01	19	37.98	37.85	9	2,393	0.38%
2020/09/09	63	38.70	45	38.89	38.20	18	2,359	0.76%
2020/09/08	42	37.58	83	37.40	38.00	-41	2,298	-1.78%
2020/09/07	49	39.22	43	39.35	38.75	6	2,230	0.27%
2020/09/04	39	39.02	58	39.44	40.10	-19	2,151	-0.88%
2020/09/03	106	38.62	56	38.40	38.05	50	2,068	2.42%	大買/
2020/09/02	165	35.88	67.1	35.79	36.25	97.9	1,953	5.01%	大買/
2020/09/01	142	35.95	152.1	35.34	34.40	-10.1	1,871	-0.54%	大買/大賣/
2020/08/31	85	34.73	57	35.50	35.75	28	1,684	1.66%
2020/08/28	35	32.62	160	32.37	32.50	-125	1,537	-8.13%	大賣/鉅額交易
2020/08/27	1	32.00	1	32.00	31.45	0	1,493	0.00%
2020/08/26	1	31.80	22	31.80	31.80	-21	1,498	-1.40%
2020/08/25	2	31.70	3	31.95	31.70	-1	1,549	-0.06%
2020/08/24	2	31.45	5	31.41	31.25	-3	1,615	-0.19%
2020/08/21	2	30.80	15	30.93	31.00	-13	1,626	-0.80%
2020/08/20	23	30.41	24	30.48	30.30	-1	1,620	-0.06%
2020/08/19	9	31.67	9	31.89	31.20	0	1,607	0.00%
2020/08/18	16	32.53	18	31.97	32.00	-2	1,607	-0.12%
2020/08/17	158	31.94	37	31.92	32.00	121	1,602	7.55%	大買/鉅額交易
2020/08/14	1	31.50	5.8	31.60	31.55	-4.8	1,590	-0.30%
2020/08/13	11	31.06	2	30.90	31.00	9	1,578	0.57%
2020/08/12	7	30.16	4	30.38	30.85	3	1,580	0.19%
2020/08/11	46	31.03	25	31.72	30.90	21	1,578	1.33%
2020/08/10	36	31.80	129	31.89	31.90	-93	1,540	-6.04%	大賣/
2020/08/07	3	30.42	13	30.47	30.70	-10	1,488	-0.67%
2020/08/06	40	30.18	4	30.18	30.20	36	1,476	2.44%
2020/08/05	14	29.18	3	29.18	29.60	11	1,458	0.75%
2020/08/04	2	28.90	6	28.84	28.85	-4	1,446	-0.28%
2020/08/03	42	28.77	8	28.68	28.50	34	1,445	2.35%
2020/07/31	6	29.28	1	29.60	29.10	5	1,420	0.35%
2020/07/30	1	29.15	1	28.80	29.30	0	1,408	0.00%
2020/07/29	0	0.00	4	28.40	28.70	-4	1,390	-0.29%
2020/07/28	3	28.27	0	0.00	28.20	3	1,377	0.22%
2020/07/27	1	28.60	4	28.68	28.55	-3	1,359	-0.22%
2020/07/23	1	29.20	4	29.10	29.15	-3	1,340	-0.22%
2020/07/22	1	29.25	0	0.00	29.15	1	1,336	0.07%
2020/07/21	3	28.85	5	29.00	28.95	-2	1,326	-0.15%
2020/07/20	0	0.00	1	27.95	28.20	-1	1,311	-0.08%
2020/07/17	1	28.20	0	0.00	28.00	1	1,304	0.08%
2020/07/16	1	27.85	1	27.90	27.85	0	1,295	0.00%
2020/07/15	0	0.00	5	28.05	27.90	-5	1,291	-0.39%
2020/07/14	3	28.42	4	27.65	28.05	-1	1,283	-0.08%
2020/07/13	5	28.83	12	28.69	29.00	-7	1,262	-0.55%
2020/07/10	42	28.36	14	28.91	28.60	28	1,251	2.24%
2020/07/09	11	31.23	14	31.59	30.70	-3	1,194	-0.25%
2020/07/08	6	31.79	10.8	31.74	31.90	-4.8	1,165	-0.41%
2020/07/07	10	31.60	7.2	31.65	31.65	2.8	1,127	0.25%
2020/07/06	47.1	31.75	209	31.66	31.70	-161.9	1,093	-14.80%	大賣/鉅額交易
2020/07/03	213.1	30.89	181	30.29	30.55	32.1	989	3.25%	大買/大賣/
2020/07/02	28	27.95	13	27.86	28.20	15	828	1.81%
2020/07/01	5	27.41	2	27.48	27.50	3	768	0.39%
2020/06/30	2	27.45	41	27.40	27.40	-39	743	-5.25%
2020/06/29	10	27.45	10	27.45	27.45	0	729	0.00%
2020/06/24	3	27.45	0	0.00	27.45	3	712	0.42%
2020/06/23	3	27.45	4	27.46	27.50	-1	707	-0.14%
2020/06/22	3	27.58	2	27.65	27.45	1	695	0.14%
2020/06/19	8	27.64	1	27.55	27.50	7	681	1.03%
2020/06/18	44	27.45	10	27.43	27.50	34	667	5.10%
2020/06/17	13	27.07	15	27.26	27.25	-2	642	-0.31%
2020/06/16	1	26.75	12	26.61	26.60	-11	614	-1.79%
2020/06/15	10	26.60	16	26.57	26.45	-6	604	-0.99%
2020/06/12	3	26.02	3	26.15	26.35	0	590	0.00%
2020/06/11	12	26.52	6	26.14	26.25	6	581	1.03%
2020/06/10	0	0.00	3	26.68	26.65	-3	573	-0.52%
2020/06/09	0	0.00	1	26.55	26.50	-1	564	-0.18%
2020/06/08	10	26.50	14	26.50	26.40	-4	564	-0.71%
2020/06/05	0	0.00	1	26.15	26.20	-1	544	-0.19%
2020/06/04	1	26.05	11	25.95	26.10	-10	542	-1.84%
2020/06/03	2	26.10	6	26.06	26.05	-4	537	-0.74%
2020/06/02	1	26.15	22	26.20	26.20	-21	522	-4.02%
2020/06/01	21	26.40	13	26.32	26.25	8	507	1.58%
2020/05/29	104	26.50	7	26.50	26.50	97	456	21.26%	大買/
2020/05/28	3	24.37	34	24.67	24.10	-31	378	-8.19%
2020/05/27	1	23.90	0	0.00	23.90	1	362	0.28%
2020/05/26	13	24.18	36	24.28	23.90	-23	362	-6.35%
2020/05/25	10	24.30	24	24.27	24.30	-14	350	-4.00%
2020/05/22	2	24.03	52	24.05	23.95	-50	338	-14.78%
2020/05/21	20	23.91	18	24.09	24.00	2	322	0.62%
2020/05/20	0	0.00	42	23.42	23.50	-42	306	-13.69%
2020/05/19	0	0.00	6	23.25	23.25	-6	302	-1.98%
2020/05/18	0	0.00	5	23.20	23.20	-5	299	-1.67%
2020/05/15	1	22.70	4	22.60	22.70	-3	290	-1.03%
2020/05/14	0	0.00	2	22.45	22.45	-2	285	-0.70%
2020/05/13	4	22.15	5	22.28	22.45	-1	280	-0.36%
2020/05/12	2	22.20	0	0.00	22.30	2	277	0.72%
2020/05/11	1	22.05	0	0.00	22.05	1	273	0.37%
2020/05/08	3	21.55	0	0.00	21.70	3	269	1.12%
2020/05/07	8	22.03	1	22.10	22.35	7	258	2.71%
2020/04/30	0	0.00	24	21.81	21.85	-24	256	-9.34%
2020/04/29	3	21.65	0	0.00	21.70	3	261	1.15%
2020/04/28	0	0.00	2	21.50	21.45	-2	262	-0.76%
2020/04/24	0	0.00	1	20.90	21.05	-1	269	-0.37%
2020/04/21	2	20.60	1	21.20	20.55	1	268	0.37%
2020/04/20	0	0.00	1	21.35	21.30	-1	263	-0.38%
2020/04/16	1	21.40	0	0.00	21.45	1	259	0.38%
2020/04/15	0	0.00	1	21.45	21.40	-1	259	-0.39%
2020/04/13	0	0.00	6	21.16	21.20	-6	255	-2.35%
2020/04/09	0	0.00	10	20.51	20.60	-10	251	-3.98%
2020/04/08	5	20.18	2	20.18	20.50	3	249	1.20%
2020/04/07	3	19.70	1	19.50	19.75	2	246	0.81%
2020/04/06	3	19.08	1	18.95	19.20	2	241	0.83%
2020/04/01	0	0.00	1	19.25	19.20	-1	241	-0.41%
2020/03/31	2	19.13	2	19.20	19.10	0	240	0.00%
2020/03/30	4	18.85	9	18.95	18.90	-5	240	-2.08%
2020/03/27	0	0.00	1	19.30	19.25	-1	238	-0.42%
2020/03/26	0	0.00	4	19.05	19.10	-4	233	-1.71%
2020/03/25	2	18.85	0	0.00	18.85	2	228	0.88%
2020/03/24	1	18.40	0	0.00	18.30	1	228	0.44%
2020/03/23	2	17.93	0	0.00	18.00	2	231	0.87%
2020/03/20	1	17.65	1	18.45	18.20	0	229	0.00%
2020/03/19	9	17.62	7	18.04	17.60	2	223	0.89%
2020/03/18	14	18.86	1	18.95	18.85	13	214	6.07%
2020/03/17	10	19.05	4	19.15	19.00	6	215	2.78%
2020/03/16	6	19.59	3	20.05	20.00	3	212	1.41%
2020/03/13	6	19.74	13	19.80	20.20	-7	206	-3.39%
2020/03/12	2	21.40	1	21.65	21.45	1	195	0.51%
2020/03/11	2	22.15	11	22.42	22.10	-9	209	-4.29%
2020/03/10	23	21.95	6	21.85	22.05	17	209	8.13%
2020/03/09	24	22.34	6	22.87	22.20	18	203	8.83%
2020/03/06	2	22.50	2	22.65	22.65	0	195	0.00%
2020/03/05	2	22.83	3	22.80	22.80	-1	191	-0.52%
2020/03/04	9	22.56	0	0.00	22.65	9	194	4.64%
2020/03/03	2	22.65	60	22.72	22.85	-58	190	-30.44%
2020/03/02	3	22.70	9	22.72	22.70	-6	188	-3.19%
2020/02/27	3	22.67	0	0.00	22.75	3	186	1.61%
2020/02/26	1	22.90	1	22.95	22.90	0	185	0.00%
2020/02/25	0	0.00	35	22.92	22.95	-35	184	-18.93%
2020/02/24	0	0.00	2	22.95	23.00	-2	186	-1.07%
2020/02/21	2	23.00	0	0.00	23.00	2	185	1.08%
2020/02/19	0	0.00	3	23.12	23.15	-3	181	-1.65%
2020/02/18	2	22.70	0	0.00	22.80	2	177	1.13%
2020/02/17	3	22.82	0	0.00	22.75	3	177	1.69%
2020/02/13	1	23.00	0	0.00	22.90	1	179	0.56%
2020/02/12	18	23.02	0	0.00	23.00	18	180	9.96%
2020/02/10	3	22.93	0	0.00	23.00	3	183	1.64%
2020/02/07	2	23.18	1	23.20	23.25	1	185	0.54%
2020/02/06	2	23.25	2	23.30	23.30	0	194	0.00%
2020/02/05	4	22.99	0	0.00	22.95	4	193	2.07%
2020/02/04	2	23.03	4	23.10	23.10	-2	191	-1.04%
2020/02/03	8	22.68	1	23.00	22.95	7	190	3.67%
2020/01/31	1	23.20	1	23.25	23.20	0	183	0.00%
2020/01/30	17	23.06	0	0.00	22.85	17	181	9.39%
2020/01/20	0	0.00	5	24.16	24.20	-5	174	-2.87%
2020/01/16	0	0.00	1	24.05	24.15	-1	175	-0.57%
2020/01/14	0	0.00	5	24.05	24.10	-5	175	-2.84%
2020/01/13	10	24.00	0	0.00	24.10	10	177	5.64%
2020/01/07	2	23.98	0	0.00	23.95	2	226	0.88%
2019/12/27	2	24.15	5	24.10	24.10	-3	225	-1.33%
2019/12/26	0	24.00	0	0.00	24.00	0	228	0.00%
2019/12/23	1	24.00	0	0.00	24.05	1	239	0.42%
2019/12/20	0	0.00	1	24.00	24.00	-1	239	-0.42%
2019/12/18	6	24.05	0	0.00	23.95	6	237	2.52%
2019/12/16	1	23.90	18	23.85	23.80	-17	227	-7.47%
2019/12/13	6	23.98	0	0.00	23.95	6	227	2.64%
2019/12/11	2	24.00	0	0.00	24.00	2	224	0.89%
2019/12/09	1	24.25	5	24.24	24.20	-4	233	-1.71%
2019/12/06	3	24.15	63	24.15	24.20	-60	234	-25.57%
2019/11/29	2	24.15	3	24.13	24.00	-1	228	-0.44%
2019/11/26	0	0.00	2	24.10	24.10	-2	230	-0.87%
2019/11/25	1	24.00	0	0.00	24.05	1	231	0.43%
2019/11/22	3	23.97	0	0.00	23.90	3	231	1.30%
2019/11/20	1	23.80	1	23.90	23.90	0	232	0.00%
2019/11/18	5	23.90	0	0.00	23.85	5	239	2.09%
2019/11/14	18	23.78	0	0.00	23.70	18	252	7.12%
2019/11/13	0	0.00	1	24.00	23.90	-1	252	-0.40%
2019/11/11	1	24.25	0	0.00	23.85	1	252	0.40%
2019/11/08	1	24.10	0	0.00	24.10	1	252	0.40%
2019/11/07	1	24.15	0	0.00	24.05	1	254	0.39%
2019/11/06	4	24.04	0	0.00	24.15	4	257	1.56%
2019/11/05	2	23.95	5	23.99	24.10	-3	253	-1.18%
2019/10/31	1	23.40	0	0.00	23.35	1	254	0.39%
2019/10/29	25	23.55	0	0.00	23.50	25	257	9.71%
2019/10/24	1	23.50	0	0.00	23.40	1	260	0.38%
2019/10/22	1	23.75	0	0.00	23.70	1	271	0.37%
2019/10/21	3	23.75	0	0.00	23.75	3	278	1.08%
2019/10/15	10	23.57	8	23.63	23.90	2	328	0.61%
2019/10/07	0	0.00	2	23.40	23.65	-2	312	-0.64%
2019/10/04	4	23.23	0	0.00	23.25	4	315	1.27%
2019/10/03	3	23.28	0	0.00	23.25	3	317	0.94%
2019/10/02	7	23.26	0	0.00	23.35	7	320	2.19%
2019/09/27	2	23.63	0	0.00	23.50	2	321	0.62%
2019/09/25	0	0.00	1	23.85	23.85	-1	321	-0.31%
2019/09/18	5	24.00	0	0.00	24.05	5	331	1.51%
2019/09/16	0	0.00	2	24.10	24.15	-2	334	-0.60%
2019/09/10	3	24.30	0	0.00	24.30	3	324	0.92%
2019/09/09	0	0.00	1	24.40	24.40	-1	322	-0.31%
2019/09/05	10	23.90	0	0.00	24.10	10	333	3.00%
2019/09/03	1	23.90	0	0.00	23.80	1	332	0.30%
2019/08/29	0	0.00	1	23.70	23.65	-1	338	-0.30%
2019/08/23	1	23.70	0	0.00	23.70	1	339	0.29%
2019/08/22	6	23.63	0	0.00	23.65	6	337	1.78%
2019/08/21	0	0.00	1	23.25	23.30	-1	331	-0.30%
2019/08/20	1	23.00	0	0.00	23.10	1	333	0.30%
2019/08/19	0	0.00	2	23.10	23.10	-2	332	-0.60%
2019/08/13	0	0.00	1	23.45	23.40	-1	328	-0.30%
2019/08/12	1	23.65	0	0.00	23.70	1	328	0.30%
2019/08/08	3	23.60	2	23.70	23.65	1	331	0.30%
2019/08/06	5	22.96	3	23.03	23.20	2	339	0.59%
2019/08/05	3	23.53	0	0.00	23.35	3	360	0.83%
2019/08/02	0	0.00	1	23.70	23.70	-1	364	-0.27%
2019/08/01	2	23.80	0	0.00	23.95	2	370	0.54%
2019/07/26	3	24.23	0	0.00	24.25	3	431	0.70%
2019/07/25	1	24.05	0	0.00	24.20	1	434	0.23%
2019/07/24	4	24.03	0	0.00	23.95	4	445	0.90%
2019/07/23	19	24.34	0	0.00	24.20	19	440	4.31%
2019/07/22	2	24.45	11	24.44	24.35	-9	437	-2.06%
2019/07/19	4	26.55	4	26.54	26.55	0	422	0.00%
2019/07/17	1	26.45	2	26.55	26.50	-1	412	-0.24%
2019/07/15	1	26.45	0	0.00	26.45	1	404	0.25%
2019/07/12	8	26.48	1	26.45	26.45	7	408	1.71%
2019/07/09	6	26.39	0	0.00	26.35	6	472	1.27%
2019/07/08	2	26.48	1	26.55	26.45	1	491	0.20%
2019/07/05	0	0.00	2	26.40	26.40	-2	510	-0.39%
2019/07/03	2	26.30	0	0.00	26.25	2	537	0.37%
2019/07/02	0	0.00	2	26.38	26.40	-2	542	-0.37%
2019/07/01	0	0.00	1	26.30	26.30	-1	548	-0.18%
2019/06/28	0	0.00	2	26.05	25.90	-2	553	-0.36%
2019/06/26	0	0.00	10	25.96	25.95	-10	561	-1.78%
2019/06/25	0	0.00	16	25.95	25.90	-16	576	-2.77%
2019/06/24	11	25.95	1	25.95	25.95	10	627	1.59%
2019/06/21	3	25.75	0	0.00	25.65	3	629	0.48%
2019/06/20	2	25.65	1	25.65	25.65	1	630	0.16%
2019/06/14	4	25.58	1	25.95	25.50	3	646	0.46%
2019/06/12	4	25.90	1	25.75	25.70	3	639	0.47%
2019/06/11	1	25.60	0	0.00	25.55	1	639	0.16%
2019/06/05	2	25.20	0	0.00	25.15	2	654	0.31%
2019/06/03	20	25.23	0	0.00	25.30	20	649	3.08%
2019/05/31	4	25.55	0	0.00	25.40	4	649	0.62%
2019/05/27	1	25.30	0	0.00	25.30	1	670	0.15%
2019/05/23	16	25.24	0	0.00	25.15	16	685	2.33%
2019/05/21	6	25.25	0	0.00	25.40	6	697	0.86%
2019/05/15	1	25.60	0	0.00	25.65	1	702	0.14%
2019/05/14	1	24.90	0	0.00	25.40	1	704	0.14%
2019/05/13	3	25.20	5	25.00	25.15	-2	697	-0.29%
2019/05/10	3	25.93	0	0.00	25.80	3	677	0.44%
2019/05/09	1	26.00	1	25.95	26.05	0	670	0.00%
2019/05/08	5	26.38	1	26.30	26.30	4	666	0.60%
2019/05/07	1	27.25	0	0.00	27.25	1	654	0.15%
2019/05/06	22	27.47	0	0.00	27.35	22	638	3.44%
2019/05/03	1	28.00	0	0.00	28.05	1	625	0.16%
2019/04/30	1	28.00	0	0.00	27.90	1	617	0.16%
2019/04/24	0	0.00	2	28.40	28.10	-2	591	-0.34%
2019/04/23	0	0.00	2	28.10	28.10	-2	582	-0.34%
2019/04/22	4	27.84	2	27.85	27.80	2	569	0.35%
2019/04/18	2	27.80	2	27.90	27.80	0	568	0.00%
2019/04/17	1	27.80	2	28.00	27.95	-1	563	-0.18%
2019/04/16	5	27.95	16	27.95	28.10	-11	551	-1.99%
2019/04/15	25	28.65	26	28.58	28.15	-1	530	-0.19%
2019/04/12	16	27.75	23	27.95	27.95	-7	486	-1.44%
2019/04/11	6	27.38	4	27.60	27.60	2	464	0.43%
2019/04/10	0	0.00	3	27.30	27.30	-3	442	-0.68%
2019/04/09	7	27.30	30	27.26	27.30	-23	437	-5.26%
2019/04/08	1	26.80	0	0.00	26.80	1	406	0.25%
2019/04/02	20	26.65	0	0.00	26.60	20	394	5.07%
2019/04/01	22	26.70	2	26.65	26.75	20	385	5.19%
2019/03/29	2	26.60	0	0.00	26.65	2	377	0.53%
2019/03/28	2	26.48	1	26.50	26.50	1	372	0.27%
2019/03/27	18	26.71	13	26.67	26.60	5	361	1.38%
2019/03/26	0	0.00	2	26.10	26.25	-2	309	-0.65%
2019/03/25	0	25.80	0	0.00	25.90	0	306	0.00%
2019/03/20	0	0.00	4	25.90	26.00	-4	307	-1.30%
2019/03/18	0	0.00	3	25.70	25.85	-3	324	-0.92%
2019/03/14	1	25.60	0	0.00	25.65	1	323	0.31%
2019/03/13	10	25.80	0	0.00	25.70	10	324	3.08%
2019/03/12	1	25.60	0	0.00	25.70	1	324	0.31%
2019/03/11	394.8	25.61	1	25.90	25.60	393.8	322	122.19%	大買/鉅額交易
2019/03/07	0	0.00	2	25.65	25.85	-2	324	-0.62%
2019/03/06	0	0.00	6	25.83	25.85	-6	327	-1.83%
2019/03/05	41	25.92	0	0.00	25.90	41	327	12.51%
2019/03/04	18	25.99	1	26.00	26.00	17	324	5.24%
2019/02/26	98	25.83	0	0.00	25.85	98	319	30.65%
2019/02/25	0	0.00	2	25.75	25.75	-2	314	-0.64%
2019/02/22	61	25.51	0	0.00	25.60	61	304	20.03%
2019/02/21	20	25.45	0	0.00	25.60	20	298	6.71%
2019/02/19	20	25.30	0	0.00	25.30	20	295	6.77%
2019/02/18	2	25.40	0	0.00	25.40	2	293	0.68%
2019/02/11	0	24.85	0	0.00	24.85	0	312	0.00%
2019/01/28	7	25.24	6	25.24	25.20	1	361	0.28%
2019/01/18	20	24.63	0	0.00	24.60	20	372	5.36%
2019/01/15	20	24.43	0	0.00	24.40	20	395	5.05%
2019/01/14	30	24.38	1	24.45	24.45	29	410	7.07%
2019/01/10	15	24.28	0	0.00	24.35	15	433	3.46%
2019/01/09	20	24.53	0	0.00	24.60	20	440	4.54%
2019/01/04	0	0.00	2	24.20	24.35	-2	482	-0.41%
2019/01/03	0	0.00	2	24.35	24.30	-2	507	-0.39%
2018/12/28	0	0.00	1	24.40	24.40	-1	517	-0.19%
2018/12/27	1	24.40	0	0.00	24.35	1	535	0.19%
2018/12/20	1	25.00	1	24.95	24.50	0	629	0.00%
2018/12/18	2	25.10	0	0.00	25.00	2	642	0.31%
2018/12/17	0	0.00	4	25.30	25.40	-4	648	-0.62%
2018/12/13	2	25.15	3	25.22	25.25	-1	695	-0.14%
2018/12/12	3	25.03	2	24.95	25.10	1	704	0.14%
2018/12/11	11	25.33	6	25.27	25.00	5	741	0.67%
2018/12/10	5	24.35	5	24.70	24.95	0	756	0.00%
2018/12/03	2	24.93	2	25.08	25.10	0	894	0.00%
2018/11/27	0	0.00	5	24.50	24.45	-5	876	-0.57%
2018/11/23	0	0.00	2	24.40	24.25	-2	882	-0.23%
2018/11/22	1	24.60	3	24.57	24.45	-2	880	-0.23%
2018/11/21	0	0.00	1	24.90	24.80	-1	877	-0.11%
2018/11/20	2	24.93	0	0.00	24.90	2	884	0.23%
2018/11/19	1	24.95	1	24.95	24.95	0	884	0.00%
2018/11/16	2	24.40	3	24.67	24.65	-1	882	-0.11%
2018/11/15	4	24.49	1	24.45	24.45	3	877	0.34%
2018/11/13	5	24.55	1	24.50	24.50	4	874	0.46%
2018/11/12	1	24.90	0	0.00	24.70	1	866	0.12%
2018/11/09	6	24.90	7	24.86	25.10	-1	859	-0.12%
2018/11/08	6	24.63	10	24.65	24.60	-4	856	-0.47%
2018/11/07	11	25.12	17	25.24	24.55	-6	854	-0.70%
2018/11/06	3	25.30	0	0.00	24.90	3	818	0.37%
2018/11/05	2	25.55	3	25.50	25.40	-1	829	-0.12%
2018/11/01	3	25.30	0	0.00	24.85	3	845	0.35%
2018/10/31	0	0.00	1	25.10	25.10	-1	850	-0.12%
2018/10/30	2	24.60	0	0.00	24.60	2	850	0.24%
2018/10/29	1	24.70	0	0.00	24.70	1	848	0.12%
2018/10/24	3	24.57	1	24.45	25.10	2	847	0.24%
2018/10/23	2	25.48	0	0.00	25.30	2	837	0.24%
2018/10/22	5	26.38	6	26.08	26.10	-1	832	-0.12%
2018/10/19	0	0.00	1	25.60	26.10	-1	820	-0.12%
2018/10/18	0	0.00	1	25.55	25.75	-1	810	-0.12%
2018/10/17	0	0.00	1	25.65	24.95	-1	796	-0.13%
2018/10/16	3	25.52	2	25.60	25.50	1	783	0.13%
2018/10/15	4	25.08	1	25.40	25.20	3	771	0.39%
2018/10/12	2	24.45	4	23.95	24.40	-2	754	-0.26%
2018/10/11	7	23.68	13	23.76	23.50	-6	746	-0.80%
2018/10/09	2	25.35	0	0.00	25.30	2	722	0.28%
2018/10/08	4	25.36	0	0.00	25.30	4	719	0.56%
2018/10/05	3	25.40	16	25.48	25.25	-13	715	-1.82%
2018/10/04	5	26.04	1	26.40	25.95	4	700	0.57%
2018/10/02	10.1	26.74	13	26.38	26.70	-2.9	707	-0.41%
2018/10/01	28	26.86	17	26.82	27.00	11	693	1.59%
2018/09/28	2	25.83	4	25.85	25.80	-2	652	-0.31%
2018/09/27	0.5	25.55	6	25.63	25.45	-5.5	646	-0.84%
2018/09/26	1	25.50	0	0.00	25.50	1	645	0.15%
2018/09/25	9	25.44	5	25.53	25.50	4	645	0.62%
2018/09/21	1	24.95	1	25.05	24.95	0	634	0.00%
2018/09/20	4	25.35	5	25.08	25.00	-1	626	-0.16%
2018/09/19	6	25.28	6	25.28	25.35	0	619	0.00%
2018/09/18	3	26.10	0	0.00	26.45	3	597	0.50%
2018/09/17	9	27.02	8	26.74	26.50	1	587	0.17%
2018/09/14	32	26.42	69.1	26.38	26.55	-37.1	547	-6.79%
2018/09/13	0	0.00	28	25.93	26.00	-28	512	-5.47%
2018/09/12	63	25.87	73	25.51	25.65	-10	491	-2.04%
2018/09/11	74	25.12	7	25.07	25.40	67	436	15.35%
2018/09/10	0	0.00	1	24.20	23.90	-1	383	-0.26%
2018/09/04	0	0.00	3	24.22	24.30	-3	376	-0.80%
2018/08/30	1	24.10	0	0.00	24.45	1	379	0.26%
2018/08/24	0	0.00	1	24.00	23.90	-1	375	-0.27%
2018/08/21	0.1	24.15	0	0.00	24.15	0.1	375	0.02%
2018/08/20	1	24.00	5	24.22	23.95	-4	374	-1.07%
2018/08/17	2	24.10	0	0.00	24.05	2	371	0.54%
2018/08/15	0	0.00	1	24.10	24.00	-1	372	-0.27%
2018/08/13	14	23.97	8	23.76	23.65	6	364	1.65%
2018/08/10	8	25.16	7	24.72	24.60	1	351	0.28%
2018/08/09	0	0.00	10	24.83	24.85	-10	342	-2.92%
2018/08/08	14	24.57	1	24.50	24.55	13	332	3.91%
2018/08/07	0	0.00	5	24.40	24.20	-5	322	-1.55%
2018/08/06	7	23.99	0	0.00	24.10	7	320	2.19%
2018/08/02	2	24.00	0	0.00	24.00	2	322	0.62%
2018/07/31	4	24.15	2	24.40	24.05	2	327	0.61%
2018/07/26	0	0.00	1	23.85	23.70	-1	314	-0.32%
2018/07/23	10	23.45	0	0.00	23.55	10	314	3.18%
2018/07/19	10	23.45	0	0.00	23.50	10	318	3.14%
2018/07/17	0	0.00	1	23.10	23.25	-1	330	-0.30%
2018/07/16	1	22.90	1	23.10	23.10	0	330	0.00%
2018/07/12	1	23.05	0	0.00	23.05	1	354	0.28%
2018/07/11	1	23.10	0	0.00	23.00	1	365	0.27%
2018/07/09	3	23.48	1	23.60	23.60	2	373	0.54%
2018/07/06	7	23.31	3	23.45	23.35	4	376	1.06%
2018/07/04	1	24.00	0	0.00	23.65	1	404	0.25%
2018/07/03	1	24.35	0	0.00	23.90	1	446	0.22%
2018/07/02	0	0.00	1	24.40	24.35	-1	478	-0.21%
2018/06/28	2	24.55	1	24.35	24.45	1	494	0.20%
2018/06/27	9	24.73	10	24.67	24.50	-1	536	-0.19%
2018/06/26	0	0.00	14	24.06	24.15	-14	589	-2.38%
2018/06/25	3	24.18	0	0.00	24.10	3	644	0.47%
2018/06/20	0	0.00	1	24.00	23.95	-1	656	-0.15%
2018/06/14	0	0.00	52	24.08	24.10	-52	651	-7.99%
2018/06/12	2	23.90	0	0.00	24.00	2	651	0.31%
2018/06/11	0	0.00	0.1	24.05	24.15	-0.1	648	-0.01%
2018/06/08	50	23.90	3	24.00	23.80	47	649	7.23%
2018/06/06	1	24.25	3	24.18	24.20	-2	645	-0.31%
2018/06/05	2	23.95	0.3	24.00	23.90	1.7	640	0.27%
2018/05/30	2	23.28	0	0.00	23.35	2	635	0.31%
2018/05/29	1	23.70	0	0.00	23.40	1	633	0.16%
2018/05/21	10	24.20	0	0.00	24.10	10	628	1.59%
2018/05/18	2	24.00	1	24.20	24.10	1	629	0.16%
2018/05/17	0	0.00	0	24.30	24.20	0	630	-0.01%
2018/05/16	0	0.00	3	24.10	24.10	-3	632	-0.47%
2018/05/15	2	23.90	0	0.00	24.15	2	640	0.31%
2018/05/14	0	0.00	5	24.20	24.20	-5	653	-0.77%
2018/05/10	0	0.00	2	23.65	23.70	-2	648	-0.31%
2018/05/04	0	0.00	1	23.00	23.05	-1	644	-0.16%
2018/04/30	0	0.00	1	23.30	23.40	-1	647	-0.15%
2018/04/24	0	0.00	3	22.83	23.00	-3	661	-0.45%
2018/04/23	15	23.75	0	0.00	23.40	15	652	2.30%
2018/04/20	2	23.53	2	23.55	23.65	0	651	0.00%
2018/04/19	1	23.50	0	0.00	23.35	1	654	0.15%
2018/04/18	1	23.40	13	23.53	23.55	-12	644	-1.86%
2018/04/17	4	23.94	9	23.70	23.65	-5	635	-0.79%
2018/04/16	8	23.90	1	23.95	23.95	7	622	1.13%
2018/04/13	14	24.54	0	0.00	24.45	14	604	2.32%
2018/04/12	0	0.00	6	25.03	24.95	-6	596	-1.01%
2018/04/11	9	24.74	8	25.01	25.30	1	596	0.17%
2018/04/10	5	25.02	9	25.17	24.90	-4	573	-0.70%
2018/04/09	32	25.86	43	25.64	25.45	-11	568	-1.93%
2018/04/03	14.1	25.10	91	25.15	25.35	-77	540	-14.23%
2018/04/02	0	0.00	82	24.85	24.50	-82	507	-16.15%
2018/03/31	20	24.91	161.2	24.89	24.85	-141.2	501	-28.17%	大賣/鉅額交易
2018/03/30	71	25.53	59	25.68	25.05	12	493	2.43%
2018/03/29	20	24.96	27	24.97	25.40	-7	453	-1.54%
2018/03/28	55	24.43	54	24.07	24.10	1	382	0.26%
2018/03/27	1	23.55	1	23.50	23.70	0	324	0.00%
2018/03/23	2	22.90	10	22.90	22.90	-8	318	-2.51%
2018/03/22	1	23.35	4	23.45	23.35	-3	321	-0.93%
2018/03/21	0	0.00	2	23.50	23.50	-2	323	-0.62%
2018/03/20	0	0.00	3	23.50	23.50	-3	328	-0.91%
2018/03/16	0	0.00	1	23.30	23.35	-1	328	-0.30%
2018/03/14	0	0.00	4	23.20	23.15	-4	329	-1.21%
2018/03/13	0	0.00	13	22.85	22.90	-13	334	-3.88%
2018/03/12	0	0.00	1	23.10	22.80	-1	342	-0.29%
2018/03/09	1	22.70	10	22.73	22.60	-9	346	-2.60%
2018/03/08	0	0.00	3	22.55	22.45	-3	356	-0.84%
2018/03/07	2	22.45	0	0.00	22.50	2	364	0.55%
2018/03/06	1	22.55	2	22.50	22.55	-1	378	-0.26%
2018/03/05	4	22.40	1	22.90	22.40	3	389	0.77%
2018/03/01	5	22.70	4	22.65	22.75	1	402	0.25%
2018/02/27	4	22.70	3	22.90	22.70	1	417	0.24%
2018/02/26	1	22.80	0	0.00	22.80	1	425	0.24%
2018/02/23	18	22.84	0	0.00	22.90	18	437	4.12%
2018/02/22	0	0.00	3	22.80	22.90	-3	455	-0.66%
2018/02/09	4	22.44	8	22.59	22.50	-4	468	-0.85%
2018/02/08	0	0.00	1	22.80	23.00	-1	474	-0.21%
2018/02/07	1	22.90	17	22.74	22.70	-16	471	-3.39%
2018/02/06	17	22.08	23	22.14	21.80	-6	472	-1.27%
2018/02/05	23	22.75	13	22.98	23.05	10	470	2.13%
2018/02/01	0.5	23.25	0	0.00	23.35	0.5	479	0.10%
2018/01/29	0.1	23.40	0	0.00	23.40	0.1	494	0.03%
2018/01/26	1	23.55	1	23.70	23.60	0	509	0.00%
2018/01/25	0.4	23.65	0	0.00	23.60	0.4	570	0.06%
2018/01/23	1	23.65	0	0.00	23.65	1	588	0.17%
2018/01/22	0	0.00	0.2	23.55	23.65	-0.2	617	-0.02%
2018/01/19	1	23.75	0	0.00	23.70	1	629	0.16%
2018/01/18	5	23.78	15	23.78	23.80	-10	635	-1.57%
2018/01/17	5	23.52	0	0.00	23.55	5	638	0.78%
2018/01/15	17	23.36	50	23.35	23.30	-33	653	-5.05%
2018/01/12	1	23.40	28	23.44	23.40	-27	659	-4.09%
2018/01/11	91	23.77	0.5	23.45	23.50	90.5	682	13.27%
2018/01/10	34	23.36	0	0.00	23.35	34	680	5.00%
2018/01/09	0	0.00	29	23.56	23.40	-29	688	-4.21%
2018/01/08	0	0.00	1	23.70	23.70	-1	690	-0.14%
2018/01/05	12	23.68	0	0.00	23.70	12	685	1.75%
2018/01/02	62	23.30	70	23.49	23.70	-8	691	-1.16%