泰茂 (2230)-元富-松德券商分點個股進出

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

泰茂

(2230)

可現股當沖

股價
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
271張
產業
上櫃電機機械類股
55人加入追蹤

立即追蹤
本地時間:13:30

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

泰茂 (2230)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	0.1	155.00	0.3	155.50	156.00	-0.3	872	-0.03%
2024/12/02	0.3	157.00	1	157.03	154.00	-0.7	878	-0.08%
2024/11/29	1	158.00	0.9	157.60	157.00	0.1	887	0.01%
2024/11/28	0.9	147.56	0	0.00	155.50	0.9	889	0.10%
2024/11/22	0	0.00	0.1	163.50	160.50	-0.1	830	-0.01%
2024/11/21	0.1	163.98	0	0.00	162.00	0.1	827	0.01%
2024/11/20	0	0.00	0.1	163.86	162.00	-0.1	824	-0.01%
2024/11/19	0.1	164.00	0.5	162.73	163.50	-0.4	830	-0.05%
2024/11/18	0.1	164.00	1.1	161.24	161.00	-1	828	-0.12%
2024/11/15	0.5	165.15	0	0.00	164.50	0.5	824	0.06%
2024/11/14	0	0.00	3.3	165.14	164.00	-3.3	823	-0.40%
2024/11/13	3.7	167.96	0	0.00	166.00	3.7	817	0.45%
2024/11/12	0	0.00	3.6	166.86	165.00	-3.6	807	-0.45%
2024/11/11	4.2	169.76	0	0.00	169.00	4.2	798	0.53%
2024/11/08	0	0.00	0.5	160.52	161.00	-0.5	770	-0.06%
2024/11/07	0.5	169.00	0.4	169.87	164.00	0.1	736	0.01%
2024/11/06	0.4	172.95	0.4	173.00	173.00	0	683	0.00%
2024/11/05	0.2	173.33	5	174.22	172.50	-4.7	687	-0.69%
2024/11/04	3.4	173.10	2.7	172.23	174.00	0.7	695	0.10%
2024/11/01	0.8	171.71	1.1	171.54	171.00	-0.3	684	-0.05%
2024/10/30	3.7	171.18	4	170.63	170.50	-0.3	678	-0.04%
2024/10/29	4.7	167.76	2.3	166.84	169.50	2.4	665	0.36%
2024/10/28	2.6	166.68	0.3	166.44	166.50	2.3	653	0.36%
2024/10/25	0.3	162.00	0	0.00	162.00	0.3	637	0.04%
2024/10/22	0	0.00	0.5	165.09	163.00	-0.5	650	-0.08%
2024/10/21	0.5	165.00	0.1	166.00	164.50	0.4	652	0.07%
2024/10/18	0.1	162.50	0.1	162.92	164.00	0	646	0.00%
2024/10/17	0.1	162.00	0.2	163.71	163.00	-0.1	644	-0.02%
2024/10/16	0	0.00	1.4	163.61	161.00	-1.4	643	-0.22%
2024/10/15	1.6	162.29	0	0.00	162.50	1.6	639	0.25%
2024/10/09	1.2	175.54	0.1	172.62	166.50	1.1	624	0.18%
2024/10/08	0.3	171.50	4.7	173.26	170.50	-4.4	593	-0.74%
2024/10/07	5.1	174.18	5	172.84	170.50	0.1	573	0.02%
2024/10/04	5	173.52	1.7	172.74	174.00	3.3	556	0.59%
2024/10/01	1.7	168.68	1.8	168.93	167.50	0	532	0.00%
2024/09/30	0.7	163.45	3	163.78	165.00	-2.3	534	-0.43%
2024/09/27	2.8	164.17	0	162.52	165.50	2.8	529	0.52%
2024/09/26	0.1	160.50	1.6	161.12	160.00	-1.5	533	-0.29%
2024/09/25	2.4	161.24	0	0.00	161.50	2.4	540	0.45%
2024/09/24	0	0.00	0.1	158.53	156.50	-0.1	544	-0.02%
2024/09/20	0	0.00	2.6	160.62	161.00	-2.6	588	-0.44%
2024/09/19	1.2	159.18	2	157.56	159.50	-0.8	590	-0.13%
2024/09/18	0.5	156.50	0	0.00	155.00	0.5	587	0.09%
2024/09/13	0	0.00	0	156.00	154.50	0	595	0.00%
2024/09/12	0	157.50	0.6	158.07	156.50	-0.6	601	-0.09%
2024/09/11	0.6	159.00	0	161.50	156.00	0.6	614	0.09%
2024/09/10	0.4	159.00	0.1	159.00	158.00	0.3	632	0.05%
2024/09/09	0.2	157.92	0	0.00	157.00	0.2	654	0.03%
2024/09/05	0	0.00	0.3	163.18	158.50	-0.3	731	-0.04%
2024/09/04	0.8	161.23	0	0.00	160.50	0.8	744	0.11%
2024/09/03	0	0.00	0.8	166.27	165.50	-0.8	782	-0.10%
2024/09/02	2	170.00	1.6	169.17	167.50	0.4	784	0.05%
2024/08/30	2.4	165.49	0	0.00	164.00	2.4	780	0.31%
2024/08/29	0	0.00	0.3	161.50	161.00	-0.3	781	-0.04%
2024/08/28	0.3	161.50	0.7	161.07	161.50	-0.4	790	-0.05%
2024/08/27	0.7	159.87	0	0.00	160.50	0.7	800	0.09%
2024/08/23	0	0.00	0.4	160.22	159.50	-0.4	836	-0.05%
2024/08/22	0	0.00	0.6	163.71	161.00	-0.6	835	-0.08%
2024/08/21	1.1	166.22	1.2	167.17	163.00	-0.1	838	-0.01%
2024/08/20	1.2	164.49	0	0.00	164.50	1.2	839	0.14%
2024/08/19	0	0.00	0	163.50	159.50	0	845	0.00%
2024/08/16	0	162.00	0	0.00	163.00	0	855	0.00%
2024/08/15	0	0.00	0.4	161.65	160.50	-0.4	858	-0.05%
2024/08/14	0.4	161.74	0.1	163.39	160.50	0.3	870	0.03%
2024/08/13	0.1	161.00	0	0.00	160.50	0.1	870	0.02%
2024/08/12	0	0.00	0.5	162.90	160.00	-0.5	878	-0.06%
2024/08/09	0.5	162.12	0	166.00	162.00	0.5	883	0.06%
2024/08/08	0	164.00	0.4	165.30	162.00	-0.4	895	-0.05%
2024/08/07	0.4	161.55	1	164.00	165.00	-0.6	895	-0.06%
2024/08/06	1	153.00	0	0.00	154.00	1	894	0.11%
2024/08/05	0	0.00	2.3	154.24	149.50	-2.3	881	-0.26%
2024/08/02	0	167.46	1.6	168.03	166.00	-1.5	876	-0.17%
2024/08/01	0	0.00	1.8	171.80	171.50	-1.8	882	-0.20%
2024/07/31	4	169.32	0.3	169.50	168.00	3.8	874	0.43%
2024/07/30	0.8	165.23	0.4	165.42	167.50	0.4	889	0.04%
2024/07/29	1.5	166.32	0.9	167.52	165.00	0.6	901	0.07%
2024/07/26	0.9	161.24	0	159.50	164.00	0.9	901	0.10%
2024/07/23	0	157.00	0.7	159.10	159.50	-0.6	898	-0.07%
2024/07/22	0.7	152.77	1	153.50	156.00	-0.3	914	-0.04%
2024/07/18	0	0.00	0.1	162.92	160.00	-0.1	918	-0.01%
2024/07/17	0.1	163.49	0	164.00	163.00	0	916	0.01%
2024/07/16	0	161.00	0	0.00	160.50	0	920	0.00%
2024/07/10	0	0.00	1	164.03	162.50	-1	949	-0.11%
2024/07/09	1	162.50	0.3	164.50	163.00	0.8	952	0.08%
2024/07/08	0.3	165.00	0	0.00	164.00	0.3	947	0.03%
2024/07/04	2	167.00	0	176.00	167.00	2	937	0.21%
2024/07/03	0	175.50	2	175.00	175.00	-2	918	-0.22%
2024/07/02	0	0.00	0.6	178.71	173.50	-0.6	921	-0.06%
2024/07/01	2.3	175.94	1.3	175.00	176.00	1	915	0.11%
2024/06/28	0.6	172.50	0.1	172.60	174.50	0.5	919	0.05%
2024/06/27	0.1	174.01	0.5	172.59	169.00	-0.3	935	-0.03%
2024/06/26	1.5	168.68	1.2	172.50	175.00	0.3	925	0.03%
2024/06/19	0	0.00	1.4	164.13	164.00	-1.4	933	-0.15%
2024/06/18	0	0.00	9.9	165.72	164.00	-9.9	941	-1.06%
2024/06/17	0.2	168.00	0	0.00	167.00	0.2	935	0.02%
2024/06/14	1.3	180.53	3.1	175.50	173.50	-1.8	931	-0.20%
2024/06/13	8.4	177.34	3	176.39	181.00	5.4	912	0.59%
2024/06/12	1.5	168.24	0.4	168.96	169.50	1.2	847	0.14%
2024/06/11	2.8	167.24	0.1	167.11	169.00	2.7	846	0.32%
2024/06/07	0.9	166.71	1.3	167.50	167.00	-0.4	837	-0.04%
2024/06/06	1.3	163.50	0	163.95	160.50	1.3	812	0.15%
2024/06/05	1	163.99	1.1	162.15	162.00	-0.1	828	-0.01%
2024/06/04	0.1	163.50	0	0.00	159.50	0.1	856	0.01%
2024/05/31	0	0.00	0	163.00	156.50	0	882	0.00%
2024/05/30	0	160.50	0.2	160.00	161.50	-0.2	941	-0.02%
2024/05/29	0.2	167.50	0	0.00	161.00	0.2	1,031	0.02%
2024/05/22	1	168.50	0	0.00	167.50	1	1,078	0.09%
2024/05/21	0	0.00	0.2	169.00	164.50	-0.2	1,076	-0.02%
2024/05/20	0.2	163.50	0	0.00	165.50	0.2	1,075	0.02%
2024/05/17	0	0.00	3.3	163.21	163.50	-3.3	1,067	-0.31%
2024/05/16	0.3	167.67	0	0.00	165.00	0.3	1,072	0.03%
2024/05/15	0	0.00	0.4	168.26	165.00	-0.4	1,083	-0.04%
2024/05/14	0.4	165.85	0.4	169.63	167.50	0.1	1,150	0.01%
2024/05/13	0.4	161.73	0.1	162.50	160.50	0.3	1,149	0.02%
2024/05/10	0.1	166.00	0	0.00	162.50	0.1	1,154	0.01%
2024/05/09	0	0.00	0.1	171.50	171.00	-0.1	1,147	-0.01%
2024/05/08	0.1	171.00	0.5	172.92	170.50	-0.4	1,147	-0.04%
2024/05/07	0.5	165.33	1.3	166.26	169.50	-0.7	1,150	-0.06%
2024/05/06	0.6	165.50	0.5	167.00	166.00	0.1	1,150	0.01%
2024/05/03	3.2	171.36	2.4	176.03	167.50	0.8	1,150	0.07%
2024/05/02	1.2	177.07	0.2	175.00	171.00	1.1	1,135	0.10%
2024/04/30	0.5	168.42	0.2	169.52	173.00	0.3	1,136	0.02%
2024/04/29	0	0.00	0.9	167.15	166.00	-0.9	1,125	-0.08%
2024/04/26	1.9	169.97	1.7	169.66	167.50	0.2	1,127	0.02%
2024/04/25	1.7	167.79	0	158.00	166.50	1.7	1,116	0.15%
2024/04/24	0	157.00	0	0.00	159.00	0	1,112	0.00%
2024/04/23	0	0.00	0.9	158.07	155.00	-0.9	1,122	-0.08%
2024/04/22	0.9	158.73	1.5	158.47	155.00	-0.6	1,152	-0.05%
2024/04/19	1.5	156.45	0.6	159.73	159.00	0.9	1,178	0.08%
2024/04/18	1.6	164.83	0.7	161.11	161.00	0.9	1,179	0.07%
2024/04/17	0.7	156.07	0.7	157.53	154.50	0	1,180	0.00%
2024/04/16	0.7	154.77	1.7	158.11	154.50	-1	1,208	-0.08%
2024/04/15	1.7	164.64	1.2	163.82	163.50	0.5	1,243	0.04%
2024/04/12	0	168.00	0.3	170.48	168.50	-0.3	1,252	-0.02%
2024/04/11	0.5	172.50	10	171.00	168.50	-9.5	1,262	-0.76%
2024/04/10	0	0.00	20.1	170.51	171.00	-20.1	1,271	-1.58%
2024/04/09	30.1	176.25	0.1	177.50	170.50	30	1,281	2.34%
2024/04/08	2.1	171.54	0.1	174.00	172.00	1.9	1,293	0.15%
2024/04/03	0.1	172.00	0	173.00	172.00	0.1	1,287	0.01%
2024/04/02	0	176.29	3.8	178.75	176.50	-3.8	1,290	-0.29%
2024/04/01	3.8	178.11	1.6	179.12	181.50	2.2	1,288	0.17%
2024/03/29	0	0.00	0.4	169.02	170.00	-0.4	1,275	-0.03%
2024/03/28	0	0.00	0.3	169.54	168.00	-0.3	1,291	-0.02%
2024/03/27	0.1	173.50	1.1	175.98	172.00	-1	1,299	-0.08%
2024/03/26	0.6	174.96	5	178.70	175.00	-4.4	1,311	-0.34%
2024/03/25	3.7	179.47	4	180.00	178.00	-0.3	1,330	-0.02%
2024/03/22	2.7	174.81	1	176.00	177.50	1.7	1,326	0.13%
2024/03/21	1.9	173.75	0	0.00	173.50	1.9	1,336	0.14%
2024/03/20	0.1	169.79	4	171.51	170.50	-4	1,375	-0.29%
2024/03/19	5.4	169.88	1.3	170.26	171.00	4	1,418	0.28%
2024/03/18	1.3	161.98	0	0.00	166.00	1.3	1,452	0.09%
2024/03/15	0	0.00	30	159.02	156.00	-30	1,463	-2.05%
2024/03/14	10	160.00	0	0.00	160.50	10	1,457	0.69%
2024/03/13	10	156.50	1	158.14	156.50	9	1,463	0.62%
2024/03/12	15	157.24	1.3	155.97	158.00	13.7	1,504	0.91%
2024/03/11	1.3	158.32	0.9	162.63	153.50	0.4	1,497	0.03%
2024/03/08	0.9	171.21	21	179.75	164.00	-20.1	1,483	-1.35%
2024/03/07	21	182.70	2.5	184.51	182.00	18.5	1,467	1.26%
2024/03/06	1.3	187.80	9.8	188.41	187.50	-8.6	1,462	-0.59%
2024/03/05	5.1	188.48	1.8	189.56	191.00	3.3	1,444	0.23%
2024/03/04	81.4	186.78	82.1	186.91	187.00	-0.6	1,387	-0.05%
2024/03/01	5.3	164.95	4.2	163.75	170.00	1.1	1,302	0.08%
2024/02/29	5.4	158.48	3.6	158.86	163.50	1.8	1,284	0.14%
2024/02/27	1.4	152.14	1.9	153.81	152.50	-0.5	1,265	-0.04%
2024/02/26	3.1	154.21	0.8	152.50	155.00	2.3	1,289	0.18%
2024/02/23	1.8	149.29	0	0.00	148.00	1.8	1,293	0.14%
2024/02/22	0	0.00	0	150.50	148.00	0	1,340	0.00%
2024/02/21	0	149.81	0.1	151.00	149.00	-0.1	1,353	0.00%
2024/02/20	2	151.00	2.3	150.57	150.00	-0.3	1,406	-0.02%
2024/02/19	2.4	149.77	2.2	151.34	150.50	0.3	1,428	0.02%
2024/02/16	0.2	152.19	0	0.00	148.00	0.2	1,433	0.01%
2024/02/15	1	167.00	1	168.50	152.00	0	1,439	0.00%
2024/02/01	0	0.00	0.4	160.03	156.50	-0.4	1,376	-0.03%
2024/01/31	0	0.00	0.1	161.00	160.00	-0.1	1,382	0.00%
2024/01/30	3.4	165.92	1.3	164.75	162.50	2.1	1,383	0.15%
2024/01/29	1	161.36	0.4	163.59	164.00	0.6	1,379	0.04%
2024/01/26	0.8	159.79	0	0.00	158.50	0.8	1,410	0.05%
2024/01/25	2	163.50	2.2	162.37	159.50	-0.2	1,431	-0.01%
2024/01/24	5.1	163.67	2.5	165.65	164.00	2.7	1,431	0.19%
2024/01/23	0.3	161.03	1.8	162.52	159.50	-1.5	1,438	-0.11%
2024/01/22	2	161.13	3.2	162.57	161.50	-1.2	1,460	-0.08%
2024/01/19	0.1	161.16	1.5	162.54	160.00	-1.3	1,489	-0.09%
2024/01/18	0.3	163.29	2.1	166.88	161.50	-1.8	1,498	-0.12%
2024/01/17	3.3	163.07	4.7	163.98	163.00	-1.4	1,528	-0.09%
2024/01/16	5.7	166.42	2.8	166.19	166.50	2.9	1,540	0.19%
2024/01/15	5.8	158.37	3	161.17	163.00	2.8	1,525	0.18%
2024/01/12	1	151.00	0	0.00	148.50	1	1,499	0.07%
2024/01/08	0	0.00	0.1	170.49	166.50	-0.1	1,435	0.00%
2024/01/05	0.1	168.00	0	0.00	166.50	0.1	1,425	0.00%
2024/01/04	1	167.50	0.3	169.00	166.50	0.7	1,416	0.05%
2024/01/03	1.3	169.67	0.6	172.29	167.00	0.7	1,409	0.05%
2024/01/02	0.6	165.04	1	171.50	172.00	-0.4	1,404	-0.03%
2023/12/29	1	166.50	1.3	165.23	164.50	-0.3	1,389	-0.02%
2023/12/28	1	165.00	0	0.00	165.00	1	1,417	0.07%
2023/12/27	0	0.00	0.1	170.91	167.00	-0.1	1,424	-0.01%
2023/12/26	0.1	166.50	0	168.50	171.00	0.1	1,414	0.01%
2023/12/25	0	174.00	0.3	177.91	170.00	-0.2	1,401	-0.02%
2023/12/22	0.3	172.00	0	0.00	172.00	0.3	1,382	0.02%
2023/12/21	0	0.00	0.1	173.00	172.00	-0.1	1,369	-0.01%
2023/12/20	0.1	173.80	0.1	178.98	172.50	0	1,355	0.00%
2023/12/19	0.1	168.68	1.9	168.76	171.50	-1.8	1,328	-0.14%
2023/12/18	0.9	168.73	6.2	168.70	171.50	-5.4	1,313	-0.41%
2023/12/15	7.3	172.78	2.6	174.02	172.00	4.6	1,295	0.36%
2023/12/14	1.6	162.62	8.4	167.73	166.00	-6.8	1,248	-0.54%
2023/12/13	7.8	163.80	6	159.44	166.00	1.8	1,214	0.15%
2023/12/12	7.4	155.92	3.5	155.75	156.00	4	1,183	0.34%
2023/12/11	1.1	151.51	5.7	151.79	152.50	-4.6	1,167	-0.39%
2023/12/08	6.5	150.88	0.8	149.30	151.50	5.8	1,173	0.49%
2023/12/07	2.6	151.02	1.4	159.73	149.00	1.2	1,165	0.10%
2023/12/06	0.7	153.71	2	155.52	155.50	-1.3	1,129	-0.12%
2023/12/05	2.7	150.80	0	0.00	152.50	2.7	1,124	0.24%
2023/12/04	0.1	151.81	0.5	158.75	148.00	-0.4	1,120	-0.03%
2023/12/01	0.5	153.50	0.7	157.00	157.50	-0.2	1,105	-0.02%
2023/11/30	0.4	154.04	1.7	153.70	153.00	-1.3	1,094	-0.12%
2023/11/29	1.5	155.43	0.1	154.70	154.00	1.4	1,090	0.13%
2023/11/28	2.8	151.02	2.6	153.30	153.50	0.2	1,081	0.02%
2023/11/27	0.5	147.46	4.2	148.39	148.50	-3.7	1,072	-0.34%
2023/11/24	2.5	152.35	2.1	152.09	153.50	0.3	1,070	0.03%
2023/11/23	3.9	148.84	4.3	152.07	150.00	-0.4	1,064	-0.03%
2023/11/22	3.8	149.42	4.2	147.85	150.50	-0.4	1,047	-0.04%
2023/11/21	4.7	145.35	0	0.00	146.00	4.7	1,050	0.45%
2023/11/20	0	0.00	1.6	141.39	138.00	-1.6	1,031	-0.15%
2023/11/17	3.6	139.91	2.6	138.93	141.00	1	1,017	0.10%
2023/11/16	0.6	134.29	1.7	134.48	139.00	-1.1	968	-0.12%
2023/11/15	1.6	130.86	0.4	131.00	133.50	1.1	948	0.12%
2023/11/14	4.6	128.19	6	129.83	128.50	-1.4	937	-0.15%
2023/11/13	0	126.50	0.2	127.80	126.00	-0.2	918	-0.02%
2023/11/10	0.2	121.50	1.1	121.97	123.00	-0.9	903	-0.10%
2023/11/09	1.1	123.58	0	0.00	121.50	1.1	897	0.12%
2023/11/08	2	126.00	2.8	129.60	125.00	-0.8	882	-0.09%
2023/11/07	1.9	129.71	4.3	128.60	130.50	-2.4	869	-0.28%
2023/11/06	3.8	129.16	4.2	128.87	129.50	-0.4	874	-0.04%
2023/11/03	5.6	134.42	10.3	138.76	127.00	-4.7	872	-0.54%
2023/11/02	7.5	132.79	1.7	132.03	135.00	5.8	828	0.69%
2023/11/01	1.6	128.81	3.4	128.56	128.50	-1.8	806	-0.22%
2023/10/31	4.2	128.51	11.4	129.80	127.50	-7.2	795	-0.90%
2023/10/30	13.2	129.08	12	126.58	130.50	1.2	780	0.16%
2023/10/27	11.5	123.59	5	120.34	125.00	6.5	757	0.86%
2023/10/26	4.5	120.34	1.2	119.90	118.00	3.3	727	0.45%
2023/10/25	3.7	116.32	13.9	119.56	120.00	-10.3	726	-1.41%
2023/10/24	12	117.57	10.7	114.54	118.00	1.2	687	0.18%
2023/10/23	8.8	112.00	1.1	110.31	113.00	7.7	674	1.14%
2023/10/20	1.6	107.12	1	106.00	107.50	0.6	680	0.09%
2023/10/19	0.7	108.36	5.5	108.50	106.50	-4.8	726	-0.66%
2023/10/18	6.7	108.39	7	107.29	108.00	-0.3	731	-0.04%
2023/10/17	7.3	106.76	2.2	107.60	107.50	5.1	720	0.71%
2023/10/16	0.5	100.00	0	99.96	102.00	0.4	700	0.06%
2023/10/13	0.5	100.22	0.2	100.00	100.00	0.4	701	0.06%
2023/10/12	0.1	102.51	0.2	103.50	103.00	-0.1	700	-0.02%
2023/10/11	0.4	101.23	0	0.00	99.50	0.4	697	0.06%
2023/10/06	0	0.00	1.1	101.03	99.30	-1.1	694	-0.16%
2023/10/05	1	105.00	1	106.00	104.00	0	686	0.00%
2023/10/04	1.4	106.23	5.3	106.46	104.50	-3.9	681	-0.58%
2023/10/03	5.5	102.59	0.6	101.83	107.50	4.8	653	0.74%
2023/09/28	0.7	97.83	1.2	98.68	97.80	-0.5	650	-0.08%
2023/09/27	1.4	96.50	0	0.00	97.90	1.4	708	0.20%
2023/09/26	0	0.00	2.6	95.05	94.20	-2.6	770	-0.33%
2023/09/25	1.9	95.40	0.2	95.38	95.10	1.8	869	0.20%
2023/09/22	0.8	92.62	0	91.10	94.00	0.8	988	0.08%
2023/09/21	0	90.80	0	91.10	91.20	0	1,048	0.00%
2023/09/20	0	94.00	0	0.00	92.00	0	1,081	0.00%
2023/09/19	0	0.00	2.1	96.98	93.10	-2.1	1,079	-0.20%
2023/09/18	2.1	99.26	18	99.49	97.00	-15.9	1,074	-1.48%
2023/09/15	18	95.48	0.5	96.37	100.50	17.5	1,138	1.54%
2023/09/13	0	0.00	0.6	98.13	94.00	-0.6	1,140	-0.05%
2023/09/12	0.6	98.60	0	0.00	95.50	0.6	1,132	0.05%
2023/09/11	0	0.00	0.5	100.37	97.80	-0.5	1,130	-0.05%
2023/09/08	0.5	106.96	0.2	109.28	104.00	0.3	1,132	0.03%
2023/09/07	0.2	109.00	1	107.82	105.00	-0.8	1,140	-0.07%
2023/09/06	0.8	112.23	0.3	112.04	111.00	0.6	1,132	0.05%
2023/09/05	0.4	116.77	0.2	120.50	115.00	0.3	1,125	0.03%
2023/09/04	1	121.49	2	122.25	120.50	-1	1,122	-0.09%
2023/09/01	0.8	122.78	3.1	122.32	122.50	-2.3	1,122	-0.20%
2023/08/31	0.3	120.50	2.7	122.56	123.00	-2.4	1,120	-0.22%
2023/08/30	2.9	123.00	3.5	121.90	123.00	-0.7	1,116	-0.06%
2023/08/29	2.5	120.20	1	117.50	118.50	1.5	1,102	0.14%
2023/08/28	5.6	119.49	2.6	118.72	116.50	3.1	1,094	0.28%
2023/08/25	1.3	119.82	1.9	121.67	119.00	-0.5	1,081	-0.05%
2023/08/24	6.5	114.78	6.9	114.80	119.50	-0.4	1,060	-0.04%
2023/08/23	3.4	106.85	3.1	109.46	109.50	0.3	1,049	0.03%
2023/08/22	1.6	104.66	1.1	108.36	104.00	0.5	1,041	0.05%
2023/08/21	1.1	101.63	0.3	102.11	102.50	0.7	1,031	0.07%
2023/08/18	0.3	95.46	0.2	96.00	96.80	0.1	1,024	0.01%
2023/08/17	0.2	91.56	0	0.00	95.00	0.2	1,020	0.02%
2023/08/16	0	0.00	0.1	87.48	89.10	-0.1	1,013	-0.01%
2023/08/15	0.1	86.15	0	0.00	86.50	0.1	1,011	0.01%
2023/08/14	0	0.00	0.1	84.66	83.20	-0.1	1,009	-0.01%
2023/08/11	0.1	86.54	0.2	85.91	85.50	-0.1	1,007	-0.01%
2023/08/10	1.2	84.71	6	87.28	84.20	-4.8	1,005	-0.48%
2023/08/09	3	96.77	0	0.00	96.00	3	993	0.30%
2023/08/07	1	97.30	0.3	95.07	96.40	0.7	1,015	0.07%
2023/08/04	0.1	93.60	0.7	93.66	93.20	-0.6	1,016	-0.06%
2023/08/02	0.3	93.67	1.3	93.94	92.80	-1	1,025	-0.10%
2023/08/01	1.9	96.54	0	0.00	96.10	1.9	1,023	0.18%
2023/07/31	0	0.00	0.7	99.33	97.90	-0.7	1,030	-0.07%
2023/07/26	0	0.00	0.2	103.50	102.00	-0.2	1,130	-0.02%
2023/07/25	0	0.00	0	104.50	103.00	0	1,143	0.00%
2023/07/24	1	128.00	5	116.80	113.50	-4	1,127	-0.35%
2023/07/21	2	120.00	0	0.00	126.00	2	1,092	0.18%
2023/07/19	0	0.00	1.2	112.99	113.00	-1.2	1,098	-0.11%
2023/07/18	2	115.50	0	0.00	112.00	2	1,132	0.18%
2023/07/17	0	112.00	0	0.00	116.00	0	1,150	0.00%
2023/07/14	0.2	110.50	0	0.00	111.00	0.2	1,169	0.01%
2023/07/13	0	0.00	2	114.50	109.50	-2	1,227	-0.16%
2023/07/10	1	114.00	1	115.50	115.50	0	1,261	0.00%
2023/07/07	0	0.00	1	116.50	115.50	-1	1,270	-0.08%
2023/07/06	1	117.00	0	0.00	116.00	1	1,290	0.08%
2023/07/05	5.3	116.99	3.3	120.95	116.50	2	1,394	0.14%
2023/07/04	3.6	122.71	6.6	124.71	129.00	-3	1,412	-0.22%
2023/07/03	6	117.51	5.1	116.33	117.50	0.8	1,352	0.06%
2023/06/30	19.1	106.36	16	108.21	110.50	3.1	1,266	0.25%
2023/06/29	17.9	100.19	17.5	99.19	100.50	0.5	1,152	0.04%
2023/06/28	1.5	89.98	0	91.60	91.60	1.5	1,110	0.14%
2023/06/27	0	83.80	0.1	83.80	83.30	-0.1	1,103	-0.01%
2023/06/26	0	0.00	0.5	83.48	84.00	-0.5	1,108	-0.05%
2023/06/21	0.6	89.10	3.3	92.16	84.00	-2.7	1,112	-0.25%
2023/06/20	2.3	87.11	0.3	86.50	87.10	2.1	1,039	0.20%
2023/06/19	0.3	84.71	0	0.00	85.60	0.3	1,041	0.03%
2023/06/15	0	0.00	0.1	83.60	82.20	-0.1	1,181	0.00%
2023/06/14	0.1	83.35	1.6	84.36	83.60	-1.6	1,198	-0.13%
2023/06/13	1.6	85.20	0	0.00	86.90	1.6	1,216	0.13%
2023/06/12	0	0.00	0	83.00	82.20	0	1,228	0.00%
2023/06/09	0	80.98	0	80.80	82.70	0	1,256	0.00%
2023/06/08	0	80.47	0.1	81.80	80.90	0	1,290	0.00%
2023/06/07	0.1	82.83	0.3	83.00	82.10	-0.3	1,309	-0.02%
2023/06/06	0.2	81.36	0	0.00	82.30	0.2	1,340	0.02%
2023/06/05	0.1	81.71	0	0.00	81.70	0.1	1,360	0.01%
2023/05/29	0	0.00	0	87.50	85.40	0	1,690	0.00%
2023/05/12	0	79.20	0	78.80	80.30	0	2,311	0.00%
2023/05/11	0	79.00	0	83.20	78.10	0	2,347	0.00%
2023/05/10	0	0.00	1	82.01	83.20	-1	2,345	-0.04%
2023/05/09	0	81.00	0.2	81.54	80.60	-0.2	2,378	-0.01%
2023/05/08	0	82.70	0.1	82.19	82.40	0	2,466	0.00%
2023/05/05	0.2	82.52	0.2	82.62	81.50	0	2,630	0.00%
2023/05/04	2.2	89.26	5.2	86.77	81.70	-3	2,706	-0.11%
2023/05/03	7.2	88.17	2.1	85.55	88.60	5.1	2,784	0.18%
2023/05/02	1.8	84.39	1.4	85.93	84.80	0.4	2,773	0.01%
2023/04/28	4.7	83.37	4.3	83.81	83.80	0.4	2,791	0.01%
2023/04/27	0	77.20	1	77.32	78.30	-1	2,803	-0.04%
2023/04/26	1.3	78.94	0.3	79.33	79.30	1	2,852	0.04%
2023/04/25	0.3	83.69	1.1	82.85	79.60	-0.8	2,941	-0.03%
2023/04/24	5.1	83.21	6	82.77	83.10	-1	3,023	-0.03%
2023/04/21	9.1	81.60	8.1	82.60	81.40	0.9	3,078	0.03%
2023/04/20	6	82.96	7.5	83.41	81.50	-1.5	3,102	-0.05%
2023/04/19	0.2	83.92	3.6	84.93	83.90	-3.4	3,142	-0.11%
2023/04/18	5	88.69	3	90.68	82.60	2.1	3,191	0.06%
2023/04/17	0.2	84.11	0.2	83.50	83.90	0.1	3,178	0.00%
2023/04/14	0.1	82.61	2.4	82.35	81.60	-2.2	3,207	-0.07%
2023/04/13	3.2	81.95	1.2	80.56	82.60	2	3,201	0.06%
2023/04/12	1	83.00	0.4	82.78	82.40	0.6	3,189	0.02%
2023/04/11	1.6	81.57	1.4	81.04	82.10	0.2	3,189	0.01%
2023/04/10	23.4	88.34	23.4	87.78	83.40	-0.1	3,183	0.00%
2023/04/07	6.4	83.32	3.5	83.63	85.80	3	3,093	0.10%
2023/04/06	0.4	77.98	0	77.50	78.00	0.3	3,020	0.01%
2023/03/31	0	77.40	0.8	77.69	76.20	-0.8	3,026	-0.03%
2023/03/30	0.1	76.26	0.3	77.13	77.00	-0.2	3,013	-0.01%
2023/03/29	0	74.80	0.4	77.24	74.80	-0.3	3,007	-0.01%
2023/03/28	5.4	73.98	5.7	73.03	73.70	-0.2	2,989	-0.01%
2023/03/27	0.7	77.77	2.3	76.82	75.00	-1.7	2,964	-0.06%
2023/03/24	0.3	77.66	0	77.50	77.50	0.3	2,987	0.01%
2023/03/23	0	78.40	0.7	78.81	77.90	-0.6	2,995	-0.02%
2023/03/22	1.7	79.11	1.5	79.81	79.00	0.2	2,991	0.01%
2023/03/21	3.5	81.15	3	83.34	79.30	0.5	2,988	0.02%
2023/03/20	3	85.09	2.4	83.89	81.80	0.6	2,922	0.02%
2023/03/17	1.1	78.13	0.6	77.77	78.90	0.5	2,846	0.02%
2023/03/16	0.9	75.24	2.8	75.41	75.30	-1.9	2,833	-0.07%
2023/03/15	0.8	78.97	1.1	78.72	77.80	-0.3	2,811	-0.01%
2023/03/14	3.1	79.20	2.2	78.99	77.20	0.9	2,790	0.03%
2023/03/13	4.2	78.66	3.9	78.82	80.00	0.3	2,771	0.01%
2023/03/10	4.6	77.57	4.4	77.27	78.50	0.2	2,779	0.01%
2023/03/09	0.7	79.63	0.5	79.41	78.20	0.2	2,775	0.01%
2023/03/08	4.2	79.45	5.8	77.82	79.50	-1.6	2,752	-0.06%
2023/03/07	4.1	79.76	5.7	80.40	77.50	-1.6	2,754	-0.06%
2023/03/06	2.7	78.49	2	76.60	78.60	0.7	2,699	0.03%
2023/03/03	4	75.92	3.1	77.51	76.30	1	2,671	0.04%
2023/03/02	1.1	78.13	1.8	77.37	78.00	-0.8	2,630	-0.03%
2023/03/01	4.8	76.17	5	76.33	75.20	-0.2	2,552	-0.01%
2023/02/24	39	75.00	37	74.37	71.80	2	2,473	0.08%
2023/02/23	1	69.40	2.4	70.58	73.70	-1.4	2,413	-0.06%
2023/02/22	42.5	68.34	35	68.04	67.00	7.4	2,366	0.31%
2023/02/21	2.9	62.74	11.9	62.58	66.90	-9	2,206	-0.41%
2023/02/20	1	58.41	3	58.96	60.90	-2	2,125	-0.09%
2023/02/17	5	55.26	7.5	54.63	55.40	-2.5	2,079	-0.12%
2023/02/16	0.1	52.79	1.2	53.49	54.10	-1.2	2,051	-0.06%
2023/02/15	5.4	52.42	0.5	52.93	52.00	4.9	2,049	0.24%
2023/02/14	1.1	54.14	0	53.25	52.40	1.1	2,038	0.05%
2023/02/13	0.8	53.13	0.3	51.90	53.30	0.5	2,032	0.02%
2023/02/10	0.3	52.31	4.1	51.55	52.10	-3.8	2,025	-0.19%
2023/02/09	2.1	54.65	1.3	54.92	53.10	0.8	2,058	0.04%
2023/02/08	0.3	53.50	0	0.00	53.50	0.3	2,043	0.02%
2023/02/07	2	53.30	2.2	53.69	53.70	-0.2	2,027	-0.01%
2023/02/06	3.2	54.70	2.4	55.04	54.50	0.9	2,001	0.04%
2023/02/03	9.4	58.46	6.3	57.74	52.50	3	1,910	0.16%
2023/02/02	1.3	50.62	1.2	53.38	54.60	0.1	1,744	0.01%
2023/02/01	7.2	52.50	14.2	50.06	49.65	-7	1,658	-0.42%
2023/01/31	2	46.20	1	48.65	49.85	1	1,527	0.07%
2023/01/30	9	44.68	2.3	43.11	45.35	6.7	1,501	0.45%
2023/01/17	0.5	42.10	2.4	42.41	41.25	-1.9	1,469	-0.13%
2023/01/16	3.1	42.84	2.5	42.77	42.05	0.6	1,440	0.04%
2023/01/13	6.5	40.64	7.3	40.10	42.90	-0.8	1,389	-0.06%
2023/01/12	2.6	41.86	6	43.24	40.20	-3.3	1,297	-0.26%
2023/01/11	3.8	42.23	1.9	41.93	44.60	1.9	1,207	0.16%
2023/01/10	3.7	40.95	1.3	40.84	41.40	2.4	1,156	0.20%
2023/01/09	5.5	39.44	3.1	39.62	39.90	2.5	1,109	0.22%
2023/01/06	3.1	36.82	4.5	36.73	37.50	-1.4	1,061	-0.14%
2023/01/05	2.5	35.92	2.3	35.07	36.65	0.2	1,011	0.02%
2023/01/04	3.3	33.83	0.2	34.18	34.35	3.1	984	0.32%
2023/01/03	0.2	32.16	1	32.25	32.10	-0.9	965	-0.09%
2022/12/30	0.6	31.62	0.2	31.89	31.70	0.4	967	0.04%
2022/12/29	0.7	31.88	0.3	31.81	31.65	0.4	982	0.04%
2022/12/28	0.1	31.05	1.6	31.18	31.10	-1.5	1,074	-0.14%
2022/12/27	1.4	31.43	0.1	31.01	31.65	1.3	1,072	0.12%
2022/12/26	0	30.25	0	30.00	29.70	0	1,071	0.00%
2022/12/23	0.5	29.75	0.9	29.97	30.10	-0.5	1,130	-0.04%
2022/12/22	0	0.00	0	29.05	29.10	0	1,154	0.00%
2022/12/21	0.4	28.85	0	28.90	28.90	0.4	1,177	0.04%
2022/12/20	0	28.11	0	28.46	28.15	0	1,202	0.00%
2022/12/19	0.1	28.62	0	28.55	28.50	0.1	1,244	0.01%
2022/12/16	0.2	29.83	1.4	29.20	28.80	-1.2	1,316	-0.09%
2022/12/15	1.6	28.75	1.4	28.82	28.40	0.3	1,344	0.02%
2022/12/14	0.2	28.55	0.1	28.45	28.40	0.1	1,544	0.01%
2022/12/13	0.3	29.10	1.8	29.15	28.05	-1.5	1,638	-0.09%
2022/12/12	0	0.00	0.1	30.38	29.95	-0.1	1,675	0.00%
2022/12/09	1	31.30	0	31.20	30.95	1	1,861	0.05%
2022/12/08	0.6	31.22	0	31.85	31.30	0.6	1,896	0.03%
2022/12/07	0.3	30.51	0	0.00	30.70	0.3	1,908	0.02%
2022/12/06	0	0.00	0.4	31.66	30.60	-0.4	1,946	-0.02%
2022/12/05	0.2	31.95	0.5	32.12	31.95	-0.3	1,943	-0.02%
2022/12/02	0.8	32.19	0.4	32.47	31.85	0.3	1,935	0.02%
2022/12/01	0.5	31.60	0.1	31.10	30.95	0.4	1,898	0.02%
2022/11/30	0.1	31.30	1.1	31.42	31.30	-1	1,892	-0.05%
2022/11/29	1.4	31.90	1.1	30.62	31.25	0.3	1,891	0.02%
2022/11/28	1.2	31.00	5	30.98	31.00	-3.8	1,869	-0.20%
2022/11/25	1	31.27	1.4	31.42	31.10	-0.4	1,867	-0.02%
2022/11/24	1.6	30.55	0	31.00	30.90	1.6	1,858	0.09%
2022/11/23	0	30.95	1	31.33	30.55	-1	1,855	-0.05%
2022/11/22	0.7	30.54	1	30.89	31.25	-0.4	1,846	-0.02%
2022/11/21	1.7	30.93	12.5	31.20	31.55	-10.8	1,843	-0.59%
2022/11/18	0.5	28.37	0	28.35	28.80	0.5	1,794	0.03%
2022/11/17	0	27.52	6	27.15	28.25	-6	1,817	-0.33%
2022/11/15	0	0.00	1	27.00	26.70	-1	1,965	-0.05%
2022/11/14	1	27.05	0	26.60	27.10	1	1,979	0.05%
2022/11/11	0	26.61	0	0.00	26.50	0	2,002	0.00%
2022/11/09	5	27.45	0	0.00	27.25	5	2,040	0.25%
2022/11/08	0	0.00	2	27.98	27.15	-2	2,047	-0.10%
2022/11/07	6	28.50	2	28.04	28.30	4	2,035	0.19%
2022/11/04	7	27.30	2	28.55	28.95	5	1,987	0.25%
2022/11/03	0	0.00	1	26.40	26.35	-1	1,991	-0.05%
2022/11/02	2	26.68	1.2	27.37	26.20	0.8	2,012	0.04%
2022/11/01	0.2	25.64	0	26.56	26.05	0.2	2,028	0.01%
2022/10/31	10	25.20	0.4	25.70	25.00	9.6	2,033	0.47%
2022/10/28	0	0.00	0	24.59	24.35	0	2,031	0.00%
2022/10/27	0.2	25.00	0	0.00	25.35	0.2	2,027	0.01%
2022/10/26	0.1	25.30	3.1	25.00	24.00	-3	2,019	-0.15%
2022/10/25	0.1	25.40	0.1	25.50	25.40	-0.1	2,008	0.00%
2022/10/24	0.2	26.80	0	0.00	26.10	0.2	2,006	0.01%
2022/10/21	0.1	25.65	0	0.00	25.40	0.1	1,999	0.00%
2022/10/20	0	0.00	0.2	26.41	26.25	-0.2	1,992	-0.01%
2022/10/19	0.2	27.80	0.1	27.65	27.05	0.1	1,977	0.00%
2022/10/17	0.1	27.54	5.3	26.85	28.10	-5.2	1,960	-0.27%
2022/10/14	0.3	28.80	0.1	28.72	28.45	0.2	1,951	0.01%
2022/10/13	0.1	27.94	0.2	27.23	26.95	-0.1	1,940	-0.01%
2022/10/12	0	29.20	0	27.95	29.25	0	1,922	0.00%
2022/10/11	0.2	29.33	1.2	29.79	29.00	-1	1,906	-0.05%
2022/10/07	0	0.00	0.1	31.00	30.90	-0.1	1,883	0.00%
2022/10/06	0.3	30.85	0.7	30.95	31.15	-0.4	1,878	-0.02%
2022/10/05	0.7	31.49	196	32.03	30.80	-195.3	1,860	-10.50%	大賣/鉅額交易
2022/10/04	196	30.65	0	0.00	30.65	196	1,756	11.16%	大買/鉅額交易
2022/10/03	0	29.00	0	30.95	27.90	0	1,742	0.00%
2022/09/30	2	29.35	2	29.93	29.00	0	1,715	0.00%
2022/09/29	163	31.00	162.3	31.00	31.00	0.7	1,650	0.04%	大買/大賣/
2022/09/28	0.3	29.25	1.4	29.51	28.20	-1.1	1,615	-0.07%
2022/09/27	1	31.74	17.9	30.84	30.50	-16.8	1,596	-1.05%
2022/09/26	2.3	31.92	12.2	33.42	31.60	-9.9	1,569	-0.63%
2022/09/23	1.2	37.57	4.6	36.16	33.80	-3.4	1,527	-0.23%
2022/09/22	7.6	37.26	7.9	37.58	37.50	-0.3	1,456	-0.02%
2022/09/21	47.6	39.69	26.4	39.55	38.50	21.1	1,401	1.51%
2022/09/20	132.7	37.92	124.3	37.98	38.00	8.5	1,188	0.71%	大買/大賣/
2022/09/19	2.3	36.91	2.1	36.30	34.55	0.2	1,090	0.02%
2022/09/16	13.1	39.85	10	40.62	37.95	3.1	1,050	0.29%
2022/09/15	64	39.05	65	39.05	39.05	-1	863	-0.12%
2022/09/14	1.1	34.04	0	0.00	35.50	1.1	825	0.13%
2022/09/13	6.8	34.50	18	32.18	32.30	-11.2	808	-1.38%
2022/09/12	2	33.45	0	0.00	33.20	2	765	0.26%
2022/08/26	1	33.50	0	32.60	33.45	1	829	0.12%
2022/08/25	1	32.95	0	0.00	34.10	1	941	0.11%
2022/08/24	0	0.00	126	31.61	31.00	-126	975	-12.91%	大賣/鉅額交易
2022/08/23	267	31.74	130.7	31.74	31.75	136.3	952	14.31%	大買/大賣/鉅額交易
2022/08/22	7.5	28.95	49.4	30.27	28.90	-41.9	969	-4.32%
2022/08/19	45	27.65	182	27.15	27.65	-137	915	-14.97%	大賣/鉅額交易
2022/08/18	182	25.15	0	0.00	25.15	182	895	20.32%	大買/鉅額交易
2022/08/17	87	22.90	87	22.90	22.90	0	871	0.00%
2022/08/16	0.1	21.01	1	20.90	20.85	-0.9	860	-0.10%
2022/08/15	1	20.00	0	20.35	20.45	1	880	0.11%
2022/08/12	0	0.00	0	19.57	19.45	0	868	0.00%
2022/08/11	0	0.00	0.4	19.71	19.50	-0.4	873	-0.04%
2022/08/10	0	0.00	0.2	19.47	19.20	-0.2	873	-0.02%
2022/08/09	0.3	19.80	0.2	19.59	19.70	0.1	849	0.01%
2022/08/08	0.2	19.54	0.1	19.26	19.20	0.1	837	0.01%
2022/08/05	0.7	19.15	0	0.00	19.30	0.7	872	0.08%
2022/08/04	0	19.05	0	0.00	19.00	0	886	0.00%
2022/07/27	1	19.20	1	19.40	19.35	0	895	0.00%
2022/07/26	0	0.00	3	19.02	19.00	-3	898	-0.33%
2022/07/21	1	19.40	0	0.00	19.20	1	911	0.11%
2022/07/20	4	19.93	2.6	20.15	19.50	1.4	906	0.15%
2022/07/19	0.3	20.96	0.4	20.67	20.35	-0.1	914	-0.01%
2022/07/18	0.2	21.27	1.5	21.54	21.05	-1.4	926	-0.15%
2022/07/15	1.2	20.57	0	0.00	21.40	1.2	957	0.12%
2022/07/14	0	0.00	0.1	21.25	20.65	-0.1	989	-0.01%
2022/07/13	0.3	20.39	0	20.65	20.55	0.3	1,007	0.03%
2022/07/12	0	0.00	0	20.90	19.90	0	1,007	0.00%
2022/07/11	0.3	20.28	0	20.95	20.05	0.3	1,014	0.03%
2022/07/07	0	19.75	0	0.00	19.65	0	1,009	0.00%
2022/07/06	0	0.00	1.1	19.67	19.65	-1.1	1,021	-0.11%
2022/07/05	1.2	20.45	0	19.90	19.80	1.1	1,025	0.11%
2022/07/04	0.1	20.05	0.1	20.45	20.20	0	1,023	0.00%
2022/07/01	0.1	19.44	0.2	19.45	19.70	-0.1	1,028	-0.01%
2022/06/30	0	19.90	0.1	19.65	19.60	-0.1	1,036	-0.01%
2022/06/29	0.1	20.06	0	20.30	19.90	0.1	1,053	0.01%
2022/06/28	0.4	19.98	0.1	19.75	20.20	0.4	1,070	0.03%
2022/06/27	0	0.00	0.2	19.71	19.65	-0.2	1,165	-0.02%
2022/06/24	0.3	20.13	1.1	21.13	19.20	-0.8	1,189	-0.07%
2022/06/23	0.2	20.01	0	20.20	20.15	0.2	1,177	0.01%
2022/06/22	0	19.65	0	20.00	19.65	0	1,180	0.00%
2022/06/21	1	19.30	0	0.00	19.65	1	1,182	0.08%
2022/06/20	0	0.00	0.4	19.09	18.70	-0.4	1,183	-0.03%
2022/06/17	0.4	19.96	0.1	19.70	19.70	0.3	1,181	0.02%
2022/06/16	0.1	20.35	0.1	20.85	19.65	0	1,182	0.00%
2022/06/15	0.1	20.05	1.1	19.91	20.15	-1	1,176	-0.09%
2022/06/14	0.9	19.78	0.3	19.58	19.40	0.6	1,168	0.05%
2022/06/13	0.5	21.09	0.1	21.60	20.60	0.5	1,143	0.04%
2022/06/10	0	0.00	1.4	20.40	20.60	-1.4	1,128	-0.12%
2022/06/09	0.3	20.31	0.1	20.20	20.45	0.2	1,120	0.02%
2022/06/08	0	0.00	0	20.22	20.10	0	1,113	0.00%
2022/06/07	0.1	20.50	0.2	20.52	20.25	-0.1	1,108	-0.01%
2022/06/06	0	0.00	3	20.06	20.00	-3	1,103	-0.27%
2022/06/02	3.7	21.83	4.7	22.27	21.05	-1	1,084	-0.09%
2022/06/01	4.1	20.48	1	19.82	21.20	3.2	955	0.33%
2022/05/31	0.3	19.45	14.1	19.38	19.30	-13.7	887	-1.55%
2022/05/30	26	20.51	12.1	19.84	19.00	14	873	1.60%
2022/05/27	1.7	18.58	0.2	19.09	19.55	1.5	771	0.19%
2022/05/26	0.2	17.88	2	17.70	17.80	-1.8	732	-0.25%
2022/05/25	1.8	17.87	4	17.71	17.80	-2.2	730	-0.30%
2022/05/24	3.1	17.98	10.6	18.71	17.30	-7.5	724	-1.03%
2022/05/23	12	19.81	0.3	19.95	19.00	11.7	696	1.68%
2022/05/20	0	0.00	0	18.30	18.15	0	660	-0.01%
2022/05/19	0	0.00	1	18.40	18.10	-1	657	-0.16%
2022/05/18	10.3	18.59	97.3	18.59	18.55	-86.9	649	-13.38%
2022/05/17	0.7	18.13	0.1	18.58	17.70	0.6	640	0.10%
2022/05/16	20.3	17.36	1	17.10	17.55	19.3	626	3.07%
2022/05/13	69.1	19.15	4	19.32	17.50	65.1	611	10.65%
2022/05/12	3	18.45	0.4	18.80	18.80	2.6	544	0.48%
2022/05/11	0.2	17.75	1	17.80	17.10	-0.8	517	-0.15%
2022/05/10	0.4	17.55	0	0.00	17.70	0.4	514	0.07%
2022/05/09	0.2	17.36	1	17.80	17.40	-0.8	511	-0.16%
2022/05/06	1.4	17.42	1	17.05	18.05	0.4	508	0.08%
2022/05/05	0.2	17.63	0	0.00	17.55	0.2	503	0.05%
2022/05/04	0.2	17.24	0	0.00	17.40	0.2	495	0.03%
2022/05/03	0.4	16.53	0	16.70	16.70	0.4	491	0.09%
2022/04/29	0.1	15.80	0	16.44	16.10	0	487	0.01%
2022/04/28	0	0.00	0.1	16.72	15.70	-0.1	479	-0.01%
2022/04/27	0.4	14.66	0	0.00	15.40	0.4	475	0.09%
2022/04/26	0	0.00	0.2	14.93	14.85	-0.2	468	-0.05%
2022/04/25	0.2	14.75	0.5	14.87	14.60	-0.3	467	-0.06%
2022/04/22	0.5	15.25	0.1	15.40	15.25	0.4	453	0.09%
2022/04/21	0.1	15.60	0.4	16.37	15.30	-0.4	440	-0.08%
2022/04/20	0.4	15.29	0.2	15.30	15.10	0.3	404	0.06%
2022/04/19	0.2	15.20	0.9	15.16	15.30	-0.7	370	-0.19%
2022/04/18	0.1	16.15	0.1	15.85	16.20	0	347	0.00%
2022/04/14	0.6	16.50	0	0.00	16.45	0.6	336	0.19%
2022/04/12	0.2	16.73	0	0.00	16.40	0.2	336	0.06%
2022/04/11	0	0.00	0.3	16.80	16.50	-0.3	324	-0.08%
2022/04/08	0	0.00	0.5	18.02	17.15	-0.5	319	-0.16%
2022/04/07	0	17.80	0.1	17.39	17.00	-0.1	316	-0.03%
2022/04/06	0.5	18.08	1	18.17	18.30	-0.6	308	-0.18%
2022/04/01	1.1	18.71	4.1	18.66	18.75	-3	297	-1.02%
2022/03/31	2.2	17.64	30.4	17.96	18.60	-28.2	274	-10.26%
2022/03/30	310.6	19.25	279.4	18.59	17.75	31.2	252	12.36%	大買/大賣/
2022/03/29	1.4	17.47	1	16.81	17.70	0.4	152	0.28%
2022/03/28	1	15.99	0.1	16.20	16.10	0.9	125	0.74%
2022/03/25	0	0.00	1.1	15.48	15.20	-1.1	122	-0.86%
2022/03/24	0.8	16.10	0	16.15	16.00	0.8	113	0.67%
2022/03/23	0	0.00	1.2	15.84	15.80	-1.2	109	-1.13%
2022/03/22	1.6	15.71	0	0.00	16.00	1.6	102	1.54%
2022/03/18	0	15.10	1.1	15.21	15.30	-1	91	-1.14%
2022/03/17	0.2	14.65	0	0.00	14.95	0.2	90	0.18%
2022/03/16	0.5	14.52	0	0.00	14.60	0.5	90	0.59%
2022/03/15	0	0.00	0.3	14.77	14.50	-0.3	89	-0.38%
2022/03/14	0	15.20	0.1	15.00	14.95	-0.1	87	-0.11%
2022/03/11	0	0.00	0	14.95	15.20	0	84	-0.02%
2022/03/10	0.8	15.16	0.3	15.01	14.90	0.5	83	0.64%
2022/03/09	0.3	15.60	1	16.50	15.35	-0.7	77	-0.89%
2022/03/08	0.4	14.88	0	0.00	15.00	0.4	63	0.55%
2022/03/07	0.6	14.65	0	0.00	15.00	0.6	57	1.09%
2022/03/03	0	0.00	0.1	14.90	15.00	-0.1	51	-0.19%
2022/03/02	0	0.00	0.1	15.00	15.00	-0.1	46	-0.13%
2022/03/01	0.2	14.92	0	0.00	14.90	0.2	46	0.35%
2022/02/11	0	0.00	0.1	15.00	14.95	-0.1	51	-0.12%
2022/02/09	0	0.00	0	14.95	14.95	0	53	-0.07%
2022/01/26	0.1	14.60	0	0.00	14.65	0.1	58	0.17%
2022/01/24	0	0.00	0.3	14.83	14.70	-0.3	58	-0.49%
2022/01/21	0.1	14.75	1	14.80	14.85	-0.9	59	-1.49%
2022/01/19	0.2	14.68	0	0.00	14.85	0.2	60	0.29%
2022/01/14	0	0.00	0.1	15.44	15.00	-0.1	66	-0.17%
2022/01/12	0	0.00	0.1	15.30	15.15	-0.1	89	-0.11%
2022/01/11	0.5	15.17	0	0.00	15.30	0.5	90	0.57%
2022/01/10	0.3	15.15	0.2	15.15	15.25	0.1	86	0.11%
2022/01/07	0.6	15.20	0	0.00	15.10	0.6	86	0.69%
2022/01/06	0	15.20	0	0.00	15.50	0	85	0.01%
2022/01/03	0	0.00	0	14.80	14.70	0	79	-0.06%
2021/12/30	0	14.44	0	0.00	14.50	0	78	0.06%
2021/12/29	0.2	14.25	0	14.20	14.15	0.1	74	0.14%
2021/12/28	0	14.20	0	14.40	14.15	0	74	0.04%
2021/12/27	0	14.15	0	0.00	14.10	0	73	0.02%
2021/11/12	1	13.70	0	0.00	13.70	1	75	1.33%
2021/11/11	0.2	13.40	0	0.00	13.20	0.2	71	0.21%
2021/10/22	0	14.15	0	0.00	13.70	0	77	0.01%
2021/10/21	0	0.00	0	14.80	13.90	0	73	-0.01%
2021/10/20	0	14.35	0	0.00	14.00	0	72	0.01%
2021/07/13	2	17.90	2	17.45	15.90	0	154	0.00%
2021/05/24	0	0.00	4	15.00	15.35	-4	575	-0.70%
2021/05/12	0.2	16.35	0	0.00	15.25	0.2	681	0.02%
2021/05/05	0.1	17.10	0	0.00	16.30	0.1	672	0.01%
2021/04/28	2	17.10	0	0.00	16.90	2	656	0.30%
2021/04/26	0	0.00	7	17.90	17.50	-7	651	-1.08%
2021/04/16	2	17.90	0	0.00	17.70	2	636	0.31%
2021/04/12	7	19.45	0	0.00	19.65	7	613	1.14%
2021/04/06	0	0.00	5	18.04	18.20	-5	568	-0.88%
2021/03/31	0	0.00	2	17.90	17.85	-2	541	-0.37%
2021/03/30	0	0.00	3	16.70	16.90	-3	531	-0.56%
2021/03/29	0	0.00	5	16.80	16.75	-5	536	-0.93%
2021/03/26	0	0.00	2	16.70	16.70	-2	533	-0.38%
2021/03/18	5	16.40	5	17.05	16.40	0	495	0.00%
2021/03/17	0	0.00	2	16.90	17.05	-2	467	-0.43%
2021/03/02	2	15.65	0	0.00	15.65	2	356	0.56%
2021/02/26	12	17.63	0	0.00	17.35	12	327	3.66%
2021/02/25	8	18.77	3	18.88	18.95	5	298	1.67%
2021/02/23	5	17.23	5	19.10	19.10	0	209	0.00%
2021/01/11	0.1	14.20	0	0.00	14.15	0.1	141	0.04%
2021/01/06	0.1	14.05	0	0.00	13.45	0.1	147	0.03%
2020/10/20	5	15.20	5	16.40	15.20	0	289	0.00%
2020/10/12	0	0.00	23	14.96	15.30	-23	284	-8.09%
2020/10/08	0	0.00	8	15.29	15.45	-8	277	-2.88%
2020/10/07	10	15.05	0	0.00	15.15	10	272	3.67%
2020/09/30	8	16.58	8	17.01	16.60	0	246	0.00%
2020/09/29	22	16.82	1	16.90	17.10	21	213	9.85%
2020/09/25	5	14.15	5	14.65	14.15	0	160	0.00%
2020/07/17	79	14.70	79	14.70	13.05	0	163	0.00%
2020/06/10	0	0.00	66	12.70	12.25	-66	147	-44.60%
2020/06/09	0	0.00	14	13.00	12.50	-14	121	-11.54%
2020/06/08	80	13.40	0	0.00	13.40	80	111	71.85%
2019/06/05	5	15.00	5	14.50	14.50	0	92	0.00%
2019/03/15	0	0.00	4	14.95	14.90	-4	263	-1.52%
2019/03/14	4	15.00	0	0.00	14.90	4	261	1.53%
2019/02/22	0	0.00	100	17.26	17.50	-100	220	-45.33%
2019/02/21	14	16.45	0	0.00	16.55	14	204	6.85%
2019/02/20	19	16.17	0	0.00	16.20	19	200	9.48%
2019/02/19	6	15.66	0	0.00	15.70	6	197	3.04%
2019/02/15	6	15.73	0	0.00	15.60	6	185	3.23%
2019/02/14	10	15.55	0	0.00	15.50	10	178	5.60%
2019/02/13	2	15.15	0	0.00	15.55	2	174	1.15%
2019/02/12	3	15.00	0	0.00	15.50	3	166	1.81%
2019/02/11	40	15.46	0	0.00	15.35	40	158	25.25%
2019/01/16	5	13.25	5	13.40	13.40	0	29	0.00%