台驊控股 (2636)-中國信託券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
79.5
漲跌
▲0.5
漲幅
+0.63%
成交量
518張
產業
上市航運類股
624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

台驊控股 (2636)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	7	79.37	0	0.00	79.50	7	659	1.07%
2024/12/02	0	0.00	2	79.40	79.00	-2	660	-0.30%
2024/11/29	2	78.81	1	78.80	78.70	1	659	0.16%
2024/11/28	2	79.20	0	0.00	79.30	2	657	0.30%
2024/11/27	1.2	82.36	0.2	81.12	80.10	1	655	0.15%
2024/11/26	0	83.20	0	0.00	82.80	0	636	0.01%
2024/11/25	2.1	84.25	0	0.00	83.00	2.1	637	0.32%
2024/11/21	4	87.70	3	88.00	87.60	1	573	0.17%
2024/11/20	0	0.00	1	88.40	87.60	-1	562	-0.18%
2024/11/19	0	87.50	1	86.80	87.30	-1	557	-0.18%
2024/11/18	0	85.55	0.1	85.60	85.10	-0.1	550	-0.02%
2024/11/15	1.1	85.61	1	85.30	85.40	0.1	549	0.02%
2024/11/14	0.1	84.40	0.2	85.12	83.80	-0.2	544	-0.03%
2024/11/12	7.2	87.40	0	0.00	86.50	7.2	528	1.37%
2024/11/11	0.1	86.25	0.3	86.30	86.00	-0.2	517	-0.04%
2024/11/08	0.1	87.00	0	0.00	85.80	0.1	521	0.01%
2024/11/07	0	0.00	0.8	86.80	86.80	-0.8	553	-0.14%
2024/11/06	1	87.31	1.2	87.25	87.40	-0.2	558	-0.03%
2024/11/04	2	86.75	0	0.00	86.60	2	585	0.34%
2024/10/30	0.1	85.70	0	0.00	85.50	0.1	610	0.01%
2024/10/28	0.2	87.50	0	0.00	87.10	0.2	613	0.03%
2024/10/24	0	0.00	0.1	86.90	86.60	-0.1	619	-0.02%
2024/10/23	0	87.60	0	0.00	87.00	0	620	0.00%
2024/10/18	0.1	87.40	0	0.00	86.60	0.1	650	0.02%
2024/10/16	1	86.30	0	0.00	86.80	1	665	0.15%
2024/10/14	0	85.90	1.1	85.80	85.60	-1	668	-0.15%
2024/10/11	0.1	86.00	5	85.90	85.60	-5	680	-0.73%
2024/10/09	0.1	85.80	0	0.00	85.60	0.1	684	0.01%
2024/10/08	1	86.10	0	0.00	86.50	1	690	0.14%
2024/10/07	0.1	86.72	1.3	86.27	86.50	-1.2	713	-0.17%
2024/10/04	0.4	87.46	0	0.00	86.80	0.4	731	0.05%
2024/10/01	8.5	90.68	2.2	90.63	90.10	6.4	731	0.87%
2024/09/27	0	0.00	2	90.00	90.90	-2	732	-0.27%
2024/09/26	7	91.86	0.3	91.54	89.70	6.8	728	0.93%
2024/09/25	1.1	89.11	0	0.00	89.20	1.1	683	0.16%
2024/09/24	4	88.63	1.6	88.35	88.20	2.5	677	0.36%
2024/09/23	0	86.60	0	0.00	86.60	0	656	0.00%
2024/09/19	0	0.00	0.1	85.90	86.20	-0.1	667	-0.01%
2024/09/18	0	0.00	0.1	86.60	85.60	-0.1	683	-0.01%
2024/09/12	0.1	85.70	0	0.00	85.70	0.1	746	0.01%
2024/09/11	0	0.00	2	84.50	84.70	-2	756	-0.26%
2024/09/09	0.1	83.60	0	0.00	83.70	0.1	801	0.01%
2024/09/06	0	83.80	0	0.00	84.40	0	846	0.00%
2024/09/04	1.5	84.33	1.3	84.38	84.60	0.2	1,004	0.02%
2024/09/03	0.1	88.10	116	87.87	87.50	-115.9	1,034	-11.20%	大賣/鉅額交易
2024/08/30	1	89.10	2	89.40	89.60	-1	1,168	-0.09%
2024/08/29	1	87.80	1	88.50	88.60	0	1,188	0.00%
2024/08/28	0	88.60	0	0.00	88.20	0	1,208	0.00%
2024/08/27	0.1	88.40	0	0.00	88.20	0.1	1,252	0.00%
2024/08/26	0	90.00	1	90.00	89.20	-1	1,277	-0.08%
2024/08/23	0	89.10	0	0.00	88.90	0	1,327	0.00%
2024/08/22	0	0.00	1	89.20	89.20	-1	1,480	-0.07%
2024/08/21	0	90.10	0	0.00	89.10	0	1,598	0.00%
2024/08/20	2	90.15	0	0.00	89.90	2	1,626	0.12%
2024/08/19	1	90.00	0	0.00	90.10	1	1,642	0.06%
2024/08/16	0	90.70	0	0.00	90.10	0	1,657	0.00%
2024/08/15	0	0.00	1	90.10	90.10	-1	1,671	-0.06%
2024/08/13	0.2	90.00	0	0.00	89.30	0.2	1,730	0.01%
2024/08/12	0.2	90.24	0	0.00	90.30	0.2	1,774	0.01%
2024/08/09	16	90.19	11	90.25	89.00	5	1,832	0.27%
2024/08/08	1.1	89.01	0	0.00	91.20	1.1	2,035	0.06%
2024/08/07	0	0.00	1	93.00	92.80	-1	2,326	-0.04%
2024/08/06	0.3	87.28	0	0.00	87.10	0.3	2,415	0.01%
2024/08/05	3.1	85.98	0.6	86.22	85.30	2.5	2,430	0.10%
2024/08/02	0.5	94.86	36	94.05	93.80	-35.6	2,434	-1.46%
2024/08/01	0.1	94.02	0	0.00	94.50	0.1	2,438	0.00%
2024/07/30	0	92.10	0	0.00	93.00	0	2,453	0.00%
2024/07/29	1	91.40	0	0.00	90.90	1	2,464	0.04%
2024/07/26	0.2	91.86	0	0.00	91.90	0.2	2,480	0.01%
2024/07/23	0	92.80	0	0.00	93.10	0	2,530	0.00%
2024/07/22	0	92.80	1.5	90.87	91.20	-1.5	2,555	-0.06%
2024/07/19	2	94.10	4	93.75	93.20	-2	2,549	-0.08%
2024/07/18	1	97.90	1	97.00	97.20	0	2,554	0.00%
2024/07/17	11.1	97.03	0	0.00	97.00	11.1	2,555	0.43%
2024/07/16	1.2	96.41	0	0.00	96.80	1.2	2,577	0.05%
2024/07/15	0	96.60	0.2	97.00	96.40	-0.1	2,597	0.00%
2024/07/12	1	97.40	0	0.00	96.80	1	2,601	0.04%
2024/07/11	0	96.40	5.3	96.21	96.30	-5.3	2,610	-0.20%
2024/07/10	5	96.90	0	0.00	96.00	5	2,648	0.19%
2024/07/09	7.2	96.08	3	95.77	95.80	4.2	2,738	0.15%
2024/07/08	1.3	92.68	3	93.17	93.10	-1.7	2,803	-0.06%
2024/07/05	0.3	97.23	6	96.13	96.40	-5.7	2,801	-0.20%
2024/07/04	0	98.20	2	97.80	97.60	-2	2,797	-0.07%
2024/07/03	2	98.55	1	99.00	98.40	1	2,826	0.04%
2024/07/02	0.1	97.95	0	0.00	98.10	0.1	2,821	0.00%
2024/07/01	2.1	98.48	0	0.00	97.60	2.1	2,816	0.07%
2024/06/28	0	0.00	4	97.70	97.50	-4	2,815	-0.14%
2024/06/26	4.2	99.11	9	98.52	98.40	-4.8	2,825	-0.17%
2024/06/25	1	98.30	2	99.45	99.60	-1	2,827	-0.04%
2024/06/24	1.1	99.02	0	0.00	98.90	1.1	2,837	0.04%
2024/06/21	0	102.00	0	0.00	100.50	0	2,840	0.00%
2024/06/20	1	101.00	1.1	101.45	101.50	-0.1	2,822	0.00%
2024/06/19	2.1	101.98	1.1	102.05	100.00	1	2,832	0.04%
2024/06/18	2.3	100.02	1	101.00	99.90	1.3	2,843	0.05%
2024/06/17	4	100.50	0.1	100.50	100.00	3.9	2,866	0.14%
2024/06/14	4.2	99.51	1	100.50	100.00	3.2	2,881	0.11%
2024/06/13	2.4	99.45	11	99.46	99.50	-8.6	2,880	-0.30%
2024/06/12	5.4	97.49	2	98.19	97.30	3.4	3,040	0.11%
2024/06/11	9.1	107.18	6	108.67	101.50	3.1	3,093	0.10%
2024/06/07	6	112.58	3	112.33	112.50	3	3,038	0.10%
2024/06/06	2.2	112.19	5	112.40	112.50	-2.8	3,024	-0.09%
2024/06/05	22.1	113.07	12	111.21	110.00	10.1	2,995	0.34%
2024/06/04	3.4	110.04	4	110.00	110.50	-0.6	2,970	-0.02%
2024/06/03	1	111.50	0	0.00	112.00	1	2,963	0.03%
2024/05/31	2.2	114.23	4	112.00	111.50	-1.9	2,956	-0.06%
2024/05/30	5	114.60	11	114.05	113.00	-6	2,950	-0.20%
2024/05/29	3	115.17	1	114.00	113.50	2	2,943	0.07%
2024/05/28	7	120.00	4	119.25	115.00	3	2,910	0.10%
2024/05/27	24.2	113.68	32	115.30	118.00	-7.8	2,773	-0.28%
2024/05/24	8	106.88	0.1	108.50	107.50	7.9	2,665	0.30%
2024/05/23	2.1	104.77	0	0.00	105.00	2.1	2,640	0.08%
2024/05/22	3	106.67	3.3	106.17	106.50	-0.3	2,644	-0.01%
2024/05/21	3.1	107.65	0	0.00	107.00	3.1	2,669	0.11%
2024/05/17	2.3	111.17	1	110.00	110.50	1.3	2,679	0.05%
2024/05/16	10	110.15	13	109.11	113.00	-3	2,648	-0.11%
2024/05/15	11	106.73	7.1	106.86	108.50	3.9	2,610	0.15%
2024/05/14	17	113.62	23	111.70	111.00	-6	2,561	-0.23%
2024/05/13	25.1	116.63	16.7	116.65	115.50	8.4	2,340	0.36%
2024/05/10	7	106.21	18	107.69	109.00	-11	2,096	-0.52%
2024/05/09	3	99.37	0	0.00	99.30	3	2,008	0.15%
2024/05/08	5	99.86	4	98.70	98.50	1	1,983	0.05%
2024/05/07	4	100.63	0.2	100.00	99.90	3.8	1,966	0.19%
2024/05/06	1.2	100.57	4	101.08	99.60	-2.8	1,959	-0.14%
2024/05/03	3	102.00	3	103.00	101.00	0	1,962	0.00%
2024/05/02	1	102.50	0	0.00	102.00	1	1,962	0.05%
2024/04/30	3	101.33	3	102.00	102.00	0	1,970	0.00%
2024/04/29	1	103.50	6.3	103.88	104.00	-5.3	1,978	-0.27%
2024/04/26	0	96.40	7	98.54	98.60	-7	1,940	-0.36%
2024/04/25	0	96.90	1	97.10	96.40	-1	1,924	-0.05%
2024/04/24	1.1	97.31	1	97.50	97.40	0.1	1,943	0.01%
2024/04/23	1	96.00	0	0.00	96.10	1	1,946	0.05%
2024/04/22	1.7	95.41	1	95.80	95.00	0.7	1,963	0.04%
2024/04/19	0	0.00	3	95.53	93.70	-3	2,007	-0.15%
2024/04/18	0	0.00	1	95.90	94.90	-1	2,074	-0.05%
2024/04/17	2	95.10	13	96.32	96.40	-11	2,086	-0.53%
2024/04/16	7	93.18	3	94.43	92.50	4	2,111	0.19%
2024/04/15	8.3	96.54	3	95.97	95.80	5.3	2,153	0.24%
2024/04/12	8.2	104.24	20.3	104.67	106.00	-12.1	2,135	-0.57%
2024/04/11	29	96.80	2	96.70	97.80	27	2,178	1.24%
2024/04/10	2	96.45	0.3	96.10	95.90	1.7	2,317	0.07%
2024/04/09	7.1	97.50	1.1	96.74	96.60	6	2,346	0.26%
2024/04/08	3	93.11	0	0.00	94.40	3	2,402	0.13%
2024/04/03	0.1	93.90	0	0.00	93.70	0.1	2,407	0.00%
2024/04/01	2.2	93.91	0.1	94.10	93.50	2.1	2,466	0.08%
2024/03/29	4	94.53	0	0.00	94.90	4	2,516	0.16%
2024/03/26	0.3	95.39	0.2	94.80	94.00	0.1	3,112	0.00%
2024/03/25	0	97.60	0.6	97.88	97.30	-0.6	3,235	-0.02%
2024/03/22	2.2	96.11	4	97.35	97.60	-1.8	3,655	-0.05%
2024/03/21	0.2	98.86	2.2	98.59	98.60	-2	3,780	-0.05%
2024/03/20	3.3	97.64	1	98.20	96.80	2.3	3,765	0.06%
2024/03/19	2.3	96.16	3.2	96.99	97.00	-0.9	3,751	-0.02%
2024/03/18	2	93.59	2	92.15	94.40	0	3,744	0.00%
2024/03/15	12.3	92.03	12	93.03	92.10	0.3	3,758	0.01%
2024/03/14	18	98.51	7	98.71	97.70	11	3,563	0.31%
2024/03/13	1	93.90	4	94.38	94.80	-3	3,453	-0.09%
2024/03/12	1	92.60	1	93.70	93.40	0	3,422	0.00%
2024/03/11	0	0.00	1	94.40	93.00	-1	3,426	-0.03%
2024/03/08	5	93.91	6	93.42	93.20	-1	3,453	-0.03%
2024/03/07	5	93.70	1	93.40	92.90	4	3,437	0.12%
2024/03/06	7.1	93.29	4	93.88	92.70	3.1	3,432	0.09%
2024/03/05	6	93.87	3	94.17	94.00	3	3,421	0.09%
2024/03/04	1	91.20	0	0.00	92.00	1	3,386	0.03%
2024/03/01	0.1	91.30	0	0.00	91.00	0.1	3,370	0.00%
2024/02/29	0	0.00	1	92.50	92.10	-1	3,354	-0.03%
2024/02/27	0.2	92.07	0	0.00	91.00	0.2	3,337	0.01%
2024/02/26	2	92.31	1	92.70	92.00	1	3,341	0.03%
2024/02/23	1	93.50	6	92.28	92.00	-5	3,349	-0.15%
2024/02/22	5.3	93.60	7	93.74	93.90	-1.7	3,340	-0.05%
2024/02/21	0	0.00	3	92.10	92.30	-3	3,307	-0.09%
2024/02/20	0	0.00	6	90.18	90.10	-6	3,278	-0.18%
2024/02/19	0	0.00	9	89.33	89.50	-9	3,275	-0.27%
2024/02/16	0	88.60	0	0.00	88.50	0	3,278	0.00%
2024/02/15	1	88.21	1	88.30	88.30	0	3,281	0.00%
2024/02/05	1.3	87.84	1	91.60	88.70	0.3	3,266	0.01%
2024/02/02	6	88.62	1	88.33	88.00	5	3,236	0.16%
2024/01/31	1	90.30	0.2	90.60	90.40	0.8	3,174	0.03%
2024/01/29	0	0.00	1	91.90	92.00	-1	3,198	-0.03%
2024/01/26	5	90.84	4	90.68	90.40	1	3,191	0.03%
2024/01/25	3	91.53	1	91.80	91.50	2	3,179	0.06%
2024/01/24	0	0.00	4.9	92.96	93.00	-4.9	3,171	-0.16%
2024/01/23	1	90.73	0	0.00	90.90	1	3,151	0.03%
2024/01/22	0.1	90.90	0	0.00	92.20	0.1	3,126	0.00%
2024/01/19	0.1	92.00	2	93.40	92.20	-2	3,120	-0.06%
2024/01/18	5	91.78	4	92.45	92.90	1	3,108	0.03%
2024/01/17	0.1	91.00	1	90.60	90.60	-1	3,091	-0.03%
2024/01/16	0	92.10	4	92.13	91.90	-4	3,069	-0.13%
2024/01/15	1	93.51	3	94.00	93.80	-2	3,038	-0.07%
2024/01/12	5.2	91.89	6	92.77	92.80	-0.8	2,970	-0.03%
2024/01/11	1.1	91.72	1	89.90	89.80	0.1	2,885	0.00%
2024/01/10	2	88.91	7.4	89.16	89.30	-5.4	2,886	-0.19%
2024/01/09	6	90.77	0	0.00	90.00	6	2,842	0.21%
2024/01/08	0.4	96.17	22	95.88	96.10	-21.6	2,763	-0.78%
2024/01/05	16	94.31	28.1	94.30	96.50	-12.1	2,690	-0.45%
2024/01/04	10	92.94	13	92.10	92.60	-3	2,575	-0.12%
2024/01/03	10	87.60	11	88.74	88.30	-1	2,438	-0.04%
2024/01/02	31	89.61	7.1	88.33	87.40	24	2,402	1.00%
2023/12/29	1	87.10	2	87.10	86.70	-1	2,332	-0.04%
2023/12/28	10.1	87.79	0	0.00	87.00	10.1	2,361	0.43%
2023/12/27	5	88.56	2	88.70	88.50	3	2,366	0.13%
2023/12/26	7	89.06	2	90.25	89.00	5	2,348	0.21%
2023/12/25	21.1	89.13	24	88.76	88.20	-2.9	2,303	-0.13%
2023/12/22	39	97.34	29.1	96.21	95.10	9.9	2,193	0.45%
2023/12/21	102	97.21	62.1	97.68	96.00	39.9	2,020	1.97%	大買/
2023/12/20	31	94.08	31	93.90	94.00	0	1,703	0.00%
2023/12/19	144.4	93.92	100.9	94.92	94.50	43.4	1,562	2.78%	大買/
2023/12/18	15.2	89.71	19.3	90.06	90.90	-4.1	1,136	-0.36%
2023/12/15	0	0.00	2.1	83.54	82.70	-2.1	997	-0.21%
2023/12/14	6	82.78	0	0.00	82.50	6	982	0.61%
2023/12/13	4	82.93	1	83.70	83.80	3	978	0.31%
2023/12/12	1	82.40	5	83.12	82.40	-4	985	-0.41%
2023/12/11	0	0.00	1	80.90	81.00	-1	950	-0.11%
2023/12/08	1	79.80	0	80.30	80.20	1	946	0.10%
2023/12/07	1	79.70	2	79.95	80.00	-1	941	-0.11%
2023/12/06	3	79.97	0	0.00	80.60	3	926	0.32%
2023/12/05	2	81.05	0	0.00	81.90	2	901	0.22%
2023/12/04	0	0.00	5	80.28	81.40	-5	851	-0.59%
2023/12/01	0	0.00	2.1	78.19	78.10	-2.1	803	-0.26%
2023/11/29	25	77.96	0	0.00	77.00	25	790	3.16%
2023/11/28	0	0.00	1	77.60	77.30	-1	784	-0.13%
2023/11/27	33	77.24	0	0.00	76.10	33	777	4.24%
2023/11/22	1	78.80	3	79.03	79.20	-2	752	-0.27%
2023/11/21	1	78.40	0	0.00	78.40	1	734	0.14%
2023/11/20	1	78.00	0	0.00	78.20	1	725	0.14%
2023/11/17	2	78.20	0.1	77.80	78.20	2	718	0.27%
2023/11/16	3	77.60	1	77.90	77.70	2	705	0.28%
2023/11/14	1	77.30	0	0.00	77.00	1	717	0.14%
2023/11/13	0	77.40	0	0.00	77.10	0	705	0.00%
2023/11/10	0	0.00	1	76.90	77.00	-1	702	-0.14%
2023/11/07	4	76.83	6	77.52	76.80	-2	697	-0.29%
2023/11/03	1	74.60	1.2	74.27	74.30	-0.2	667	-0.03%
2023/11/02	0	0.00	2	74.20	74.30	-2	698	-0.29%
2023/10/27	2	73.50	0	0.00	73.50	2	707	0.28%
2023/10/25	0	0.00	1	72.50	73.30	-1	705	-0.14%
2023/10/23	1	70.52	1	71.00	70.50	0	698	0.00%
2023/10/18	0	0.00	0.1	71.70	70.30	-0.1	695	-0.01%
2023/10/17	3	70.87	0	0.00	70.90	3	674	0.44%
2023/10/13	0	0.00	2	71.15	71.10	-2	684	-0.29%
2023/10/12	2	71.40	0	0.00	72.10	2	682	0.29%
2023/10/11	8	74.33	1	75.40	73.30	7	671	1.04%
2023/10/05	0	0.00	1	77.50	76.90	-1	682	-0.15%
2023/10/04	1	74.00	3	75.37	76.40	-2	662	-0.30%
2023/10/03	0	0.00	1	75.70	74.90	-1	626	-0.16%
2023/10/02	6.1	75.27	0	0.00	74.20	6.1	609	1.00%
2023/09/28	0.2	76.90	0	0.00	77.00	0.2	592	0.03%
2023/09/27	0	0.00	1	78.30	77.90	-1	596	-0.17%
2023/09/26	1	77.50	0	0.00	77.30	1	676	0.15%
2023/09/25	0.1	76.64	0	0.00	78.30	0.1	735	0.02%
2023/09/22	0.1	76.90	0	0.00	76.80	0.1	746	0.01%
2023/09/21	0	77.40	4	78.30	77.40	-4	751	-0.53%
2023/09/19	0.1	78.60	0	0.00	78.50	0.1	745	0.01%
2023/09/18	1	78.60	1.1	77.94	78.90	-0.1	744	-0.01%
2023/09/15	0	77.00	3	78.73	78.20	-3	736	-0.41%
2023/09/13	0	0.00	2	75.35	75.60	-2	694	-0.29%
2023/09/11	2	73.15	0	0.00	73.10	2	688	0.29%
2023/09/08	0	0.00	1	73.50	73.30	-1	695	-0.14%
2023/09/07	0.1	73.40	0	0.00	72.90	0.1	695	0.01%
2023/09/01	1	74.39	0	0.00	73.80	1	754	0.14%
2023/08/29	0.1	73.60	0	0.00	73.60	0.1	808	0.01%
2023/08/28	0	0.00	1.5	73.80	73.70	-1.5	840	-0.18%
2023/08/24	0.1	74.70	0	0.00	73.50	0.1	868	0.01%
2023/08/23	0.1	74.39	0	0.00	75.00	0.1	884	0.01%
2023/08/22	0.2	74.90	0	0.00	74.50	0.2	900	0.02%
2023/08/21	0.1	75.20	0	0.00	75.20	0.1	907	0.01%
2023/08/18	0	0.00	1	75.80	76.80	-1	912	-0.11%
2023/08/16	1.1	72.55	0	0.00	72.90	1.1	892	0.12%
2023/08/15	0.1	73.80	0	0.00	73.90	0.1	891	0.01%
2023/08/14	0.1	74.20	0	0.00	74.00	0.1	893	0.01%
2023/08/11	0.1	74.70	5	75.80	75.40	-4.9	894	-0.55%
2023/08/10	0.1	75.10	0	0.00	75.00	0.1	894	0.01%
2023/08/09	0.1	75.80	0	0.00	75.80	0.1	894	0.01%
2023/08/08	1	76.50	0.2	76.30	76.50	0.8	890	0.09%
2023/08/07	0	0.00	0.1	73.00	72.90	-0.1	860	-0.02%
2023/08/04	0	73.60	1	74.00	74.10	-1	865	-0.11%
2023/08/02	0.1	72.60	2	72.70	72.80	-1.9	863	-0.22%
2023/07/31	0.1	72.10	0	0.00	72.20	0.1	861	0.01%
2023/07/28	0	0.00	2	72.90	72.40	-2	860	-0.23%
2023/07/27	0	0.00	0.5	71.70	71.50	-0.5	854	-0.06%
2023/07/26	0	0.00	1	72.00	71.50	-1	853	-0.12%
2023/07/24	0	70.50	0	0.00	70.40	0	852	0.00%
2023/07/21	0	0.00	1.8	71.01	71.10	-1.8	852	-0.21%
2023/07/20	0.8	71.80	1	71.10	71.40	-0.2	854	-0.02%
2023/07/18	0.2	69.60	2	69.65	69.30	-1.8	850	-0.21%
2023/07/17	0	0.00	1	68.80	68.90	-1	846	-0.12%
2023/07/13	2	67.05	0	0.00	66.80	2	857	0.23%
2023/07/12	5	68.46	0	0.00	68.10	5	857	0.58%
2023/07/11	2	70.90	0	0.00	71.00	2	842	0.24%
2023/07/10	0.1	71.20	0	0.00	70.90	0.1	849	0.01%
2023/07/07	1	72.70	3	72.63	72.00	-2	846	-0.24%
2023/07/05	1	75.40	8	75.21	74.30	-7	836	-0.84%
2023/07/04	12	79.92	10.2	77.71	76.10	1.8	827	0.22%
2023/07/03	3	76.07	10.3	74.16	77.50	-7.3	739	-0.99%
2023/06/30	0	0.00	1	70.90	70.90	-1	675	-0.15%
2023/06/29	0.2	69.70	0	0.00	69.70	0.2	667	0.03%
2023/06/27	2.1	70.29	0	0.00	70.40	2.1	673	0.31%
2023/06/26	0.1	71.45	0	0.00	71.20	0.1	675	0.01%
2023/06/21	2.2	70.99	0	0.00	70.90	2.2	675	0.32%
2023/06/20	0.1	72.00	0	0.00	71.90	0.1	693	0.01%
2023/06/19	0	0.00	0.1	72.00	72.00	-0.1	714	-0.01%
2023/06/16	0.5	73.00	0	0.00	72.60	0.5	737	0.07%
2023/06/15	2.1	72.31	1	72.50	72.70	1.1	781	0.13%
2023/06/14	0	0.00	2	73.90	72.30	-2	933	-0.21%
2023/06/13	1.1	72.03	0	0.00	72.60	1.1	972	0.11%
2023/06/12	2	72.55	0	0.00	72.40	2	1,093	0.18%
2023/06/09	3	73.27	2	73.15	73.50	1	1,205	0.08%
2023/06/08	0.1	71.30	5	72.64	72.70	-4.9	1,389	-0.35%
2023/06/07	1.5	71.09	1	71.20	70.50	0.5	1,430	0.03%
2023/06/06	2.1	71.03	2	71.75	71.40	0.1	1,459	0.00%
2023/06/05	0	70.70	0	0.00	70.20	0	1,445	0.00%
2023/06/01	1.1	70.60	0	0.00	70.50	1.1	1,447	0.07%
2023/05/30	1	70.90	0	0.00	70.60	1	1,447	0.07%
2023/05/29	1.6	70.96	0	0.00	71.70	1.6	1,441	0.11%
2023/05/26	2	76.45	1.5	76.63	76.40	0.5	1,433	0.03%
2023/05/25	0.2	77.80	3	77.30	77.40	-2.8	1,431	-0.20%
2023/05/24	2	77.35	2	77.55	77.80	0	1,433	0.00%
2023/05/23	4	76.75	2	76.80	76.90	2	1,433	0.14%
2023/05/22	5.2	76.62	10	76.18	76.70	-4.8	1,435	-0.33%
2023/05/18	0.1	75.80	0	0.00	75.00	0.1	1,431	0.00%
2023/05/17	1	75.50	0	0.00	75.20	1	1,429	0.07%
2023/05/16	0.1	75.40	0	0.00	75.30	0.1	1,432	0.01%
2023/05/15	3	75.00	0	0.00	75.80	3	1,438	0.21%
2023/05/12	1	74.80	0	0.00	75.60	1	1,442	0.07%
2023/05/11	3	75.50	2	76.20	75.50	1	1,445	0.07%
2023/05/10	1	76.70	1	76.50	76.60	0	1,451	0.00%
2023/05/09	2	75.60	2	76.00	75.60	0	1,449	0.00%
2023/05/08	2	76.25	12	75.95	75.50	-10	1,448	-0.69%
2023/05/05	4	76.60	1	76.30	76.90	3	1,463	0.21%
2023/05/04	0	0.00	1	76.00	75.90	-1	1,467	-0.07%
2023/05/02	1.1	77.00	0	0.00	77.10	1.1	1,488	0.08%
2023/04/26	7	75.39	8	75.46	76.00	-1	1,502	-0.07%
2023/04/25	5.1	76.08	0	0.00	75.10	5.1	1,509	0.34%
2023/04/24	1	76.01	1	76.80	76.80	0	1,523	0.00%
2023/04/21	1.3	77.63	1	78.10	76.00	0.3	1,530	0.02%
2023/04/20	0	0.00	5	78.16	78.00	-5	1,530	-0.33%
2023/04/19	1.2	79.42	1	77.80	77.80	0.2	1,545	0.01%
2023/04/18	5	79.94	1	80.40	79.20	4	1,554	0.26%
2023/04/17	9	79.93	8	79.98	80.20	1	1,550	0.06%
2023/04/13	3.1	78.01	0	0.00	77.60	3.1	1,582	0.19%
2023/04/12	2	79.35	4	79.27	79.00	-2	1,588	-0.13%
2023/04/11	0	0.00	14	79.26	79.20	-14	1,600	-0.87%
2023/04/10	1	78.90	0	0.00	79.00	1	1,626	0.06%
2023/04/07	4	78.93	0	0.00	78.90	4	1,642	0.24%
2023/04/06	1	79.20	4	78.33	77.80	-3	1,645	-0.18%
2023/03/31	0	0.00	1	78.40	78.20	-1	1,656	-0.06%
2023/03/30	1	77.60	0	0.00	77.50	1	1,712	0.06%
2023/03/29	2	77.25	1	77.60	77.60	1	1,737	0.06%
2023/03/27	0	0.00	1	76.90	76.90	-1	1,847	-0.05%
2023/03/23	3	76.44	2.2	76.14	76.70	0.9	1,979	0.04%
2023/03/22	2	77.90	0	0.00	78.30	2	1,970	0.10%
2023/03/21	3	78.43	1	77.90	77.60	2	1,969	0.10%
2023/03/20	6	79.75	0	0.00	79.70	6	1,958	0.31%
2023/03/17	7	77.40	10	78.59	80.00	-3	1,932	-0.16%
2023/03/16	9	76.87	5	76.48	76.30	4	1,800	0.22%
2023/03/15	12	78.35	4.2	76.59	76.00	7.8	1,782	0.44%
2023/03/14	7	78.07	4.2	79.48	80.10	2.8	1,693	0.17%
2023/03/13	9	77.26	19.1	78.94	79.80	-10	1,606	-0.63%
2023/03/10	10	73.18	3	73.77	72.60	7	1,431	0.49%
2023/03/09	1	72.60	3	73.27	74.10	-2	1,381	-0.14%
2023/03/08	0	0.00	1	71.20	71.80	-1	1,365	-0.07%
2023/03/07	0	0.00	2	72.35	71.90	-2	1,370	-0.15%
2023/03/06	0	0.00	2	71.90	72.00	-2	1,377	-0.15%
2023/03/03	1	71.60	1	72.00	71.40	0	1,369	0.00%
2023/03/02	0	0.00	0.4	69.96	69.90	-0.4	1,362	-0.03%
2023/02/24	0.2	69.30	1	69.10	69.00	-0.9	1,365	-0.06%
2023/02/22	0	67.60	0	0.00	67.20	0	1,353	0.00%
2023/02/21	1	67.40	1	67.80	67.90	0	1,349	0.00%
2023/02/20	1	65.70	0	0.00	66.90	1	1,350	0.07%
2023/02/15	0.3	66.68	0	0.00	65.70	0.3	1,408	0.02%
2023/02/13	0	0.00	0.2	65.60	65.30	-0.2	1,471	-0.02%
2023/02/10	1	66.74	1	67.60	66.70	0	1,535	0.00%
2023/02/09	6	68.20	6	68.05	67.80	0	1,647	0.00%
2023/02/06	0	0.00	0.5	66.30	66.30	-0.5	1,718	-0.03%
2023/02/03	1	67.40	0	0.00	67.40	1	1,720	0.06%
2023/02/02	0	0.00	2	67.00	67.00	-2	1,707	-0.12%
2023/01/31	0.6	65.60	0	0.00	65.80	0.6	1,718	0.03%
2023/01/30	0.1	64.00	0	0.00	63.50	0.1	1,715	0.01%
2023/01/16	0	0.00	62	62.89	62.80	-62	1,764	-3.51%
2023/01/13	1.2	63.90	0	0.00	63.80	1.2	1,769	0.07%
2023/01/12	1.4	65.03	1	65.60	64.10	0.4	1,790	0.02%
2023/01/11	0	0.00	0.2	66.97	66.20	-0.2	1,788	-0.01%
2023/01/10	1.2	66.13	2.3	66.46	66.00	-1.1	1,798	-0.06%
2023/01/09	1	66.22	10	66.00	66.40	-9	1,820	-0.49%
2023/01/06	0	67.10	3	66.50	66.60	-3	1,824	-0.16%
2023/01/04	2	68.80	0	0.00	68.50	2	1,838	0.11%
2023/01/03	3	76.57	1	76.40	76.30	2	1,813	0.11%
2022/12/30	11	76.27	1.3	76.72	76.00	9.7	1,799	0.54%
2022/12/29	2.1	76.42	0	0.00	75.80	2.1	1,788	0.12%
2022/12/28	2.2	76.99	4.3	76.16	77.30	-2.2	1,782	-0.12%
2022/12/27	1	76.40	0	0.00	76.20	1	1,774	0.06%
2022/12/26	2	75.80	2	76.60	74.90	0	1,777	0.00%
2022/12/23	1	75.40	1	76.40	76.30	0	1,774	0.00%
2022/12/22	3.3	77.50	0	0.00	77.00	3.3	1,766	0.19%
2022/12/21	1	75.00	1	75.60	75.10	0	1,721	0.00%
2022/12/20	1	77.20	7	76.13	74.20	-6	1,719	-0.35%
2022/12/19	3	77.77	0	0.00	74.60	3	1,711	0.18%
2022/12/16	7	77.69	2	76.85	76.00	5	1,644	0.30%
2022/12/14	1	71.40	1	71.60	71.40	0	1,531	0.00%
2022/12/13	0	0.00	2	72.15	72.40	-2	1,524	-0.13%
2022/12/12	0	0.00	1.2	71.65	71.50	-1.2	1,517	-0.08%
2022/12/09	2	72.25	1	72.80	72.20	1	1,507	0.07%
2022/12/06	2	75.90	2	74.50	74.50	0	1,465	0.00%
2022/12/02	0	0.00	8	79.70	79.50	-8	1,426	-0.56%
2022/12/01	1	80.10	0	0.00	79.70	1	1,419	0.07%
2022/11/30	0	0.00	0.1	78.40	78.60	-0.1	1,408	0.00%
2022/11/29	1	75.00	1	75.60	76.80	0	1,405	0.00%
2022/11/28	0	0.00	16	77.00	76.60	-16	1,414	-1.13%
2022/11/25	1	76.10	7	76.07	76.00	-6	1,407	-0.43%
2022/11/24	6	74.38	1	76.00	75.60	5	1,413	0.35%
2022/11/23	1	75.10	2	73.80	75.10	-1	1,399	-0.07%
2022/11/17	2	72.45	0	0.00	72.40	2	1,407	0.14%
2022/11/16	0	0.00	2	72.50	72.30	-2	1,425	-0.14%
2022/11/15	1	71.00	0	0.00	72.10	1	1,438	0.07%
2022/11/11	1	72.20	0	0.00	71.60	1	1,429	0.07%
2022/11/10	0	71.00	1	71.60	71.20	-1	1,402	-0.07%
2022/11/09	1	72.30	0	0.00	72.30	1	1,378	0.07%
2022/11/08	5	72.34	5	71.46	72.20	0	1,360	0.00%
2022/11/07	4	68.55	3	69.10	69.50	1	1,300	0.08%
2022/11/04	0	0.00	1.1	65.54	66.70	-1.1	1,197	-0.09%
2022/10/28	0	0.00	1	62.00	61.70	-1	1,175	-0.09%
2022/10/27	0	0.00	1	60.00	61.50	-1	1,178	-0.08%
2022/10/26	3	57.60	3	58.40	58.60	0	1,186	0.00%
2022/10/24	2	62.10	2	62.50	60.30	0	1,183	0.00%
2022/10/21	1	60.60	0	0.00	60.30	1	1,175	0.09%
2022/10/20	1	59.50	0	0.00	60.90	1	1,175	0.09%
2022/10/19	0	0.00	0.3	63.40	63.50	-0.3	1,157	-0.03%
2022/10/17	2	56.80	2	58.20	59.80	0	1,181	0.00%
2022/10/12	1	62.20	0	0.00	61.40	1	1,181	0.08%
2022/10/05	1	68.40	2	68.40	67.80	-1	1,233	-0.08%
2022/10/04	1	65.90	1	66.90	67.50	0	1,258	0.00%
2022/09/29	0	0.00	1.3	63.13	62.30	-1.3	1,324	-0.10%
2022/09/28	5	62.76	7.2	63.02	61.40	-2.2	1,343	-0.16%
2022/09/27	1	64.60	6.2	65.45	66.60	-5.2	1,370	-0.38%
2022/09/26	2	63.96	1.3	63.96	63.90	0.8	1,390	0.06%
2022/09/23	0	0.00	3	70.57	71.00	-3	1,413	-0.21%
2022/09/22	0.1	70.00	0	0.00	69.90	0.1	1,452	0.00%
2022/09/21	0	0.00	1	71.60	72.20	-1	1,513	-0.07%
2022/09/20	0	0.00	1	71.60	71.70	-1	1,677	-0.06%
2022/09/16	0	0.00	2	72.70	73.20	-2	1,963	-0.10%
2022/09/14	0	70.70	0	0.00	72.90	0	2,111	0.00%
2022/09/13	1	73.12	0	0.00	73.20	1	2,171	0.05%
2022/09/08	0	0.00	1	70.70	71.00	-1	2,323	-0.04%
2022/09/06	0.1	72.50	2	73.70	72.40	-2	2,416	-0.08%
2022/09/05	0.1	73.60	0	0.00	72.30	0.1	2,487	0.00%
2022/09/02	1	75.10	0	0.00	74.60	1	2,581	0.04%
2022/08/31	2	76.25	3	76.70	78.80	-1	2,776	-0.04%
2022/08/30	3	77.07	1.2	77.57	77.90	1.8	2,815	0.06%
2022/08/29	0	0.00	3	77.33	77.20	-3	2,846	-0.11%
2022/08/25	0	0.00	2	82.20	82.00	-2	2,921	-0.07%
2022/08/24	0	81.90	0	0.00	81.20	0	2,965	0.00%
2022/08/23	0	82.50	0	0.00	81.70	0	3,053	0.00%
2022/08/22	1	84.00	0	0.00	83.80	1	3,149	0.03%
2022/08/16	1	86.60	0	0.00	85.50	1	3,288	0.03%
2022/08/12	0	88.00	0	0.00	88.80	0	3,366	0.00%
2022/08/10	0	0.00	0.5	88.60	87.70	-0.5	3,372	-0.01%
2022/08/05	0	0.00	1	86.50	87.00	-1	3,379	-0.03%
2022/08/03	0	85.10	0	0.00	84.80	0	3,395	0.00%
2022/08/01	0	0.00	1	87.50	87.60	-1	3,411	-0.03%
2022/07/29	0	0.00	1	84.70	85.80	-1	3,420	-0.03%
2022/07/28	1	83.50	2	84.10	83.30	-1	3,421	-0.03%
2022/07/27	0.3	85.90	1	84.80	85.00	-0.8	3,434	-0.02%
2022/07/26	1	85.30	1	85.80	85.00	0	3,431	0.00%
2022/07/22	2.3	87.85	3	87.20	88.00	-0.8	3,433	-0.02%
2022/07/21	1.2	84.68	1	84.60	85.90	0.2	3,412	0.01%
2022/07/20	1	84.30	0	0.00	83.00	1	3,395	0.03%
2022/07/19	6	82.92	3	83.33	83.10	3	3,403	0.09%
2022/07/13	2	83.05	1	81.40	81.20	1	3,385	0.03%
2022/07/12	1	82.67	1.1	83.59	80.90	-0.1	3,366	0.00%
2022/07/11	1	85.40	1	86.00	85.90	0	3,357	0.00%
2022/07/08	3	86.47	2	86.30	87.40	1	3,329	0.03%
2022/07/07	0	82.40	0	0.00	82.70	0	3,297	0.00%
2022/07/05	1	80.03	1	81.40	83.00	0	3,268	0.00%
2022/07/04	1.1	79.03	0	0.00	80.90	1.1	3,249	0.04%
2022/07/01	0	83.80	0	0.00	80.80	0	3,224	0.00%
2022/06/30	2	87.60	16	87.88	86.20	-14	3,181	-0.44%
2022/06/29	8	91.39	3	90.37	89.60	5	3,144	0.16%
2022/06/28	14	93.84	11	94.74	95.40	3	3,081	0.10%
2022/06/27	24.1	92.86	24	93.32	96.80	0.1	2,922	0.00%
2022/06/24	25	85.98	34	90.26	88.00	-9	2,780	-0.32%
2022/06/23	11.2	84.60	3	84.80	83.00	8.2	2,656	0.31%
2022/06/22	2.4	84.10	5	85.20	83.60	-2.6	2,618	-0.10%
2022/06/21	2.1	89.29	3.3	89.05	89.10	-1.2	2,540	-0.05%
2022/06/20	2.3	89.58	16	90.79	87.00	-13.7	2,485	-0.55%
2022/06/17	4.3	96.57	3.1	96.56	95.80	1.2	2,395	0.05%
2022/06/16	4.3	101.19	4	98.60	97.00	0.3	2,343	0.01%
2022/06/15	4.1	105.52	1.2	106.33	103.50	2.9	2,300	0.13%
2022/06/14	0	109.00	0	0.00	108.00	0	2,315	0.00%
2022/06/13	8.3	110.46	1.1	111.50	108.50	7.2	2,350	0.31%
2022/06/10	4.5	117.90	1	119.50	116.50	3.5	2,360	0.15%
2022/06/09	12	137.04	12	133.67	133.00	0	2,299	0.00%
2022/06/08	1	139.99	0	0.00	138.50	1	2,259	0.04%
2022/06/07	0	0.00	1.2	137.92	137.50	-1.2	2,373	-0.05%
2022/06/06	6.4	136.05	7.6	136.87	137.50	-1.2	2,877	-0.04%
2022/06/02	6	133.67	8	132.56	134.00	-2	3,099	-0.06%
2022/06/01	2.2	132.77	5.2	132.90	132.50	-3.1	3,292	-0.09%
2022/05/31	7.2	133.19	6	131.92	133.00	1.2	3,909	0.03%
2022/05/30	6.1	132.75	6.2	133.71	132.50	-0.1	4,051	0.00%
2022/05/27	2.2	127.79	3.2	126.91	129.00	-1.1	3,976	-0.03%
2022/05/25	16	123.06	25	123.26	123.50	-9	4,015	-0.22%
2022/05/24	31.2	124.21	19	123.63	123.50	12.2	4,021	0.30%
2022/05/23	4	124.38	16	124.28	124.00	-12	3,987	-0.30%
2022/05/20	0	0.00	2	119.00	117.00	-2	3,953	-0.05%
2022/05/19	0.1	114.00	0	0.00	115.50	0.1	4,042	0.00%
2022/05/17	1	115.51	0	0.00	115.00	1	4,080	0.02%
2022/05/16	2	117.00	0	0.00	117.50	2	4,089	0.05%
2022/05/13	0	118.50	2.5	118.30	120.00	-2.4	4,090	-0.06%
2022/05/12	3	117.33	60	115.00	114.50	-57	4,116	-1.38%
2022/05/11	1	118.03	1	119.00	119.00	0	4,144	0.00%
2022/05/10	1	118.00	3	119.67	121.00	-2	4,151	-0.05%
2022/05/09	0	122.50	0.2	119.00	120.00	-0.2	4,184	0.00%
2022/05/06	0	0.00	1.4	123.86	124.00	-1.4	4,239	-0.03%
2022/05/05	0	0.00	1	123.00	122.50	-1	4,270	-0.02%
2022/05/04	0	0.00	0.5	122.00	120.50	-0.5	4,300	-0.01%
2022/05/03	0.4	117.00	0	0.00	118.00	0.4	4,301	0.01%
2022/04/29	0	0.00	1	120.00	118.00	-1	4,323	-0.02%
2022/04/27	0	114.50	0	0.00	114.50	0	4,364	0.00%
2022/04/26	1.3	117.50	0	0.00	117.00	1.3	4,367	0.03%
2022/04/25	1.1	116.62	0	0.00	117.00	1.1	4,373	0.03%
2022/04/20	1	125.00	1.4	123.36	122.00	-0.4	4,395	-0.01%
2022/04/19	0	0.00	1	122.50	121.00	-1	4,414	-0.02%
2022/04/18	0.4	120.00	2.1	120.00	120.00	-1.7	4,427	-0.04%
2022/04/15	0.3	123.10	0	0.00	122.00	0.3	4,450	0.01%
2022/04/14	1.1	123.05	0	123.50	122.00	1.1	4,447	0.03%
2022/04/13	0	0.00	0	123.00	123.50	0	4,452	0.00%
2022/04/12	2	118.75	1	120.00	120.00	1	4,464	0.02%
2022/04/11	0.5	121.00	0	0.00	120.00	0.5	4,473	0.01%
2022/04/08	2	119.77	2	121.75	122.00	0	4,497	0.00%
2022/04/07	1	118.01	0	0.00	116.50	1	4,491	0.02%
2022/04/06	2	119.77	0	0.00	120.00	2	4,498	0.05%
2022/04/01	0	122.00	0	0.00	123.00	0	4,564	0.00%
2022/03/31	1	122.50	1	123.00	122.50	0	4,563	0.00%
2022/03/30	0.1	122.52	2	122.75	122.50	-1.9	4,568	-0.04%
2022/03/29	2	123.50	1	123.50	122.00	1	4,564	0.02%
2022/03/28	0	122.00	0	0.00	122.50	0	4,565	0.00%
2022/03/25	0	125.00	0	0.00	123.00	0	4,581	0.00%
2022/03/24	1	129.00	2.1	128.05	127.50	-1.1	4,574	-0.02%
2022/03/22	0	0.00	1	130.50	130.00	-1	4,618	-0.02%
2022/03/21	1.1	131.40	2	130.75	130.50	-0.9	4,630	-0.02%
2022/03/18	3.2	129.62	0.1	130.00	131.50	3.1	4,671	0.07%
2022/03/17	2.5	131.02	1	131.50	133.00	1.5	4,668	0.03%
2022/03/16	2.1	130.76	10.1	128.21	129.00	-8.1	4,670	-0.17%
2022/03/15	0	0.00	0.1	141.50	134.00	-0.1	4,713	0.00%
2022/03/14	2	141.50	2	139.25	139.50	0	4,762	0.00%
2022/03/11	32	139.30	28	139.70	140.00	4	4,851	0.08%
2022/03/10	10	141.75	11	142.09	139.00	-1	4,898	-0.02%
2022/03/09	112.2	146.20	133	142.70	141.00	-20.8	4,863	-0.43%	大買/大賣/
2022/03/08	9	144.06	201.4	146.15	150.00	-192.4	4,582	-4.20%	大賣/鉅額交易
2022/03/07	71.2	149.58	112.5	152.27	146.50	-41.3	4,386	-0.94%	大賣/
2022/03/04	344.5	155.62	293	156.62	153.00	51.5	4,324	1.19%	大買/大賣/
2022/03/03	256.7	144.50	9.2	144.54	150.00	247.6	3,707	6.68%	大買/鉅額交易
2022/03/02	35	135.24	5	135.90	136.50	30	3,540	0.85%
2022/03/01	2	134.25	2.3	135.93	137.00	-0.3	3,559	-0.01%
2022/02/25	0	0.00	3.1	132.47	133.00	-3.1	3,537	-0.09%
2022/02/24	1.1	127.52	0.4	127.50	126.50	0.7	3,523	0.02%
2022/02/23	6.3	132.48	8	131.63	131.50	-1.7	3,539	-0.05%
2022/02/22	4	128.25	0	0.00	129.00	4	3,578	0.11%
2022/02/21	5	135.40	5.5	133.68	133.50	-0.5	3,596	-0.01%
2022/02/18	1.1	131.00	8	129.50	129.50	-6.9	3,554	-0.19%
2022/02/17	1.1	127.45	0	0.00	127.00	1.1	3,609	0.03%
2022/02/16	0.1	127.00	13	128.04	128.50	-12.9	3,712	-0.35%
2022/02/15	1	124.00	0	0.00	124.00	1	3,877	0.03%
2022/02/14	0.2	127.50	0	0.00	125.50	0.2	4,015	0.00%
2022/02/11	1.3	128.13	17.2	127.47	125.50	-15.9	4,066	-0.39%
2022/02/10	1	125.50	54	125.50	125.50	-53	4,158	-1.27%
2022/02/09	0.2	124.50	3	125.17	125.50	-2.8	4,363	-0.06%
2022/02/08	16	125.66	6.3	122.86	122.50	9.8	4,597	0.21%
2022/02/07	4.3	120.12	2	122.50	121.00	2.3	4,926	0.05%
2022/01/26	11	113.82	12	114.71	112.00	-1	5,286	-0.02%
2022/01/25	1	110.00	1.5	113.07	110.50	-0.5	5,312	-0.01%
2022/01/24	0	0.00	1.1	114.45	115.50	-1.1	5,363	-0.02%
2022/01/21	4.2	117.70	1.1	118.02	116.00	3.2	5,426	0.06%
2022/01/20	0	0.00	0.1	123.00	122.50	-0.1	5,453	0.00%
2022/01/19	3	121.34	0	0.00	120.50	3	5,473	0.06%
2022/01/18	1.1	124.50	0	0.00	123.50	1.1	5,514	0.02%
2022/01/17	5	123.51	0	0.00	123.50	5	5,631	0.09%
2022/01/14	0	0.00	2	123.75	126.50	-2	5,724	-0.03%
2022/01/13	1	126.99	1	126.00	126.00	0	5,812	0.00%
2022/01/12	2	127.01	2	127.50	127.50	0	5,870	0.00%
2022/01/11	0.3	130.96	1	131.00	129.00	-0.7	5,925	-0.01%
2022/01/10	3	132.17	0	0.00	130.50	3	6,145	0.05%
2022/01/07	0	0.00	0.2	132.00	132.00	-0.2	6,498	0.00%
2022/01/06	11.2	132.22	11.1	133.00	133.00	0.1	6,755	0.00%
2022/01/05	4.1	134.28	3.2	133.19	132.50	0.9	6,946	0.01%
2022/01/04	3	134.17	2	134.25	134.50	1	7,109	0.01%
2022/01/03	0	0.00	1	132.00	134.00	-1	7,160	-0.01%
2021/12/29	1	138.01	0	0.00	137.50	1	7,451	0.01%
2021/12/28	13	141.73	9	139.78	139.00	4	7,728	0.05%
2021/12/23	1.1	136.09	3	136.50	136.50	-1.9	8,152	-0.02%
2021/12/22	1	139.00	0.2	139.50	138.00	0.8	8,257	0.01%
2021/12/21	0.2	137.76	0	0.00	139.50	0.2	8,354	0.00%
2021/12/20	5	137.00	0.1	138.00	136.00	4.9	8,425	0.06%
2021/12/17	3.1	137.48	1.3	138.94	137.00	1.8	8,496	0.02%
2021/12/16	9.3	135.98	8	135.25	135.00	1.3	8,538	0.02%
2021/12/15	1	135.00	0	0.00	135.00	1	8,598	0.01%
2021/12/14	9.1	138.84	8	134.06	133.00	1.1	8,730	0.01%
2021/12/13	2	140.25	1	140.00	139.00	1	8,724	0.01%
2021/12/10	0	141.50	1	143.00	140.00	-1	8,798	-0.01%
2021/12/09	24	141.77	9	140.39	142.50	15	8,860	0.17%
2021/12/08	17.2	150.58	7.3	147.43	147.00	9.9	8,831	0.11%
2021/12/07	18.1	147.19	19.1	147.63	148.00	-1	8,808	-0.01%
2021/12/06	11	147.09	20	146.35	145.00	-9	8,776	-0.10%
2021/12/03	11	144.14	9	143.00	142.00	2	8,830	0.02%
2021/12/02	48.2	143.89	58.4	145.37	144.00	-10.3	9,082	-0.11%
2021/12/01	7	139.50	11	138.55	138.00	-4	8,992	-0.04%
2021/11/30	13.1	135.69	11.1	140.44	138.50	2	9,138	0.02%
2021/11/29	9	129.44	11	131.36	131.50	-2	9,035	-0.02%
2021/11/26	3.1	134.52	2	131.75	130.00	1.1	9,061	0.01%
2021/11/24	10	135.25	7	136.00	136.50	3	9,073	0.03%
2021/11/23	8	133.75	8.1	135.43	134.50	-0.1	9,123	0.00%
2021/11/22	0	0.00	1	134.00	133.50	-1	9,286	-0.01%
2021/11/19	0.2	135.00	0	0.00	131.50	0.2	9,360	0.00%
2021/11/18	0	0.00	5.1	136.01	134.50	-5.1	9,485	-0.05%
2021/11/17	4	134.38	1	134.50	134.00	3	9,734	0.03%
2021/11/16	52	135.00	1.3	134.28	137.00	50.8	9,905	0.51%
2021/11/15	10	138.05	4.1	134.78	133.50	5.9	10,229	0.06%
2021/11/12	10	138.35	21	139.14	136.00	-11	10,591	-0.10%
2021/11/11	7.1	137.97	10	136.50	132.00	-2.9	10,671	-0.03%
2021/11/10	20	140.90	14	139.50	136.50	6	10,848	0.06%
2021/11/09	18	138.89	9	139.45	139.50	9	10,983	0.08%
2021/11/08	56	137.31	34	138.01	139.00	22	11,068	0.20%
2021/11/05	21.2	134.15	18.1	134.64	134.00	3.1	11,188	0.03%
2021/11/04	57.1	144.93	39	142.40	139.00	18.1	11,506	0.16%
2021/11/03	5	140.90	7.3	141.28	145.00	-2.3	11,528	-0.02%
2021/11/02	3.2	130.91	5	133.10	132.00	-1.8	11,579	-0.02%
2021/11/01	7	130.64	5	129.03	130.50	2	11,708	0.02%
2021/10/29	1	131.00	1.5	128.26	129.00	-0.5	11,795	0.00%
2021/10/28	2	128.75	1	126.00	125.00	1	12,143	0.01%
2021/10/27	1	126.50	1	126.00	126.00	0	12,656	0.00%
2021/10/26	12	127.13	11	126.50	126.50	1	13,233	0.01%
2021/10/25	1	123.00	2	125.75	127.00	-1	13,697	-0.01%
2021/10/22	5	123.00	4	123.88	122.00	1	14,045	0.01%
2021/10/21	7	126.00	10.1	129.20	126.50	-3.1	14,397	-0.02%
2021/10/20	2	127.00	3	127.00	125.00	-1	14,730	-0.01%
2021/10/19	8	125.13	8	127.13	127.00	0	15,460	0.00%
2021/10/18	3	124.50	7	124.43	126.00	-4	16,272	-0.02%
2021/10/15	56.1	134.10	47	133.56	133.00	9.1	16,540	0.06%
2021/10/14	17	130.91	19.3	135.15	138.00	-2.3	16,727	-0.01%
2021/10/13	3	131.33	7	131.00	125.50	-4	17,170	-0.02%
2021/10/12	8	130.81	10	128.45	133.00	-2	18,156	-0.01%
2021/10/08	0	0.00	2	132.00	132.00	-2	18,599	-0.01%
2021/10/07	27.1	137.27	28	137.36	134.00	-0.9	19,234	0.00%
2021/10/06	1.1	129.55	1	128.00	129.50	0.1	19,609	0.00%
2021/10/05	34.2	130.67	47	128.61	132.50	-12.8	20,105	-0.06%
2021/10/04	53	130.30	10.6	130.04	126.00	42.4	20,507	0.21%
2021/10/01	82.1	139.92	83.1	138.89	140.00	-1	21,336	0.00%
2021/09/30	1.1	140.14	1.1	144.95	144.00	0	21,979	0.00%
2021/09/29	58.2	140.70	57	142.89	139.00	1.2	22,568	0.01%
2021/09/28	1.1	143.55	48.1	143.19	143.50	-47	23,358	-0.20%
2021/09/27	9	153.50	5.1	149.58	149.00	4	24,326	0.02%
2021/09/23	1	152.00	1.1	149.50	151.50	-0.1	25,817	0.00%
2021/09/22	4	149.63	4	150.13	147.00	0	26,759	0.00%
2021/09/17	3	154.50	3.1	154.00	155.50	0	27,221	0.00%
2021/09/16	0	0.00	1	151.01	153.00	-1	27,892	0.00%
2021/09/15	1	148.00	2	151.49	152.00	-1	28,218	0.00%
2021/09/14	3.1	151.12	43	151.49	150.00	-39.9	28,740	-0.14%
2021/09/13	87.1	156.12	8	156.69	151.50	79.1	29,687	0.27%
2021/09/10	107.1	156.10	79	152.30	158.00	28.1	30,107	0.09%	大買/
2021/09/09	4	153.88	3	155.83	156.00	1	30,598	0.00%
2021/09/08	6	151.83	5	151.30	154.00	1	30,648	0.00%
2021/09/07	30.6	158.67	40.6	157.32	154.00	-10	30,675	-0.03%
2021/09/06	3.2	157.32	9	154.11	151.50	-5.8	30,423	-0.02%
2021/09/03	21.4	163.86	115	163.00	157.50	-93.6	30,452	-0.31%	大賣/
2021/09/02	2	178.00	4.2	177.45	177.00	-2.2	30,303	-0.01%
2021/09/01	3.1	177.30	3	179.19	175.00	0.1	30,320	0.00%
2021/08/31	10.1	183.34	7.4	182.27	179.50	2.7	30,343	0.01%
2021/08/30	14.4	180.99	4	182.00	182.50	10.4	30,448	0.03%
2021/08/27	10.1	180.06	9	180.68	178.00	1.1	30,524	0.00%
2021/08/26	19.1	186.72	15	185.70	182.00	4.1	30,680	0.01%
2021/08/25	8	184.75	6.1	185.03	185.00	1.9	30,722	0.01%
2021/08/24	19.1	186.18	13	183.81	180.00	6.1	31,199	0.02%
2021/08/23	40.2	189.62	42.3	189.00	184.00	-2.1	31,441	-0.01%
2021/08/20	23.1	176.40	17	177.71	177.00	6.1	31,193	0.02%
2021/08/19	50.7	186.34	41.5	181.65	174.00	9.1	31,090	0.03%
2021/08/18	25.2	184.48	31.8	184.92	191.50	-6.6	30,973	-0.02%
2021/08/17	17.8	180.66	15.1	178.88	174.50	2.7	30,603	0.01%
2021/08/16	42.1	181.97	51.1	182.67	182.50	-9	30,542	-0.03%
2021/08/13	9.6	181.65	13.3	180.96	175.00	-3.7	30,388	-0.01%
2021/08/12	35	181.87	41	178.16	184.00	-6	30,321	-0.02%
2021/08/11	36	177.50	28	178.96	177.50	8	30,246	0.03%
2021/08/10	51	188.73	50	189.29	187.00	1	29,958	0.00%
2021/08/09	17	188.15	33	190.08	183.00	-16	29,466	-0.05%
2021/08/06	29.3	188.14	36	184.45	180.00	-6.7	29,109	-0.02%
2021/08/05	16	178.15	10	178.40	180.50	6	28,742	0.02%
2021/08/04	6	184.00	8	183.00	184.50	-2	28,625	-0.01%
2021/08/03	39.5	184.86	18	181.31	182.50	21.5	28,699	0.07%
2021/08/02	21.4	188.21	23.7	186.19	190.00	-2.3	28,426	-0.01%
2021/07/30	52.3	197.68	40.9	192.42	183.00	11.5	27,927	0.04%
2021/07/29	24.1	193.61	26.5	194.69	201.50	-2.4	27,415	-0.01%
2021/07/28	45.1	188.39	53.2	186.16	183.50	-8.2	27,036	-0.03%
2021/07/27	21.1	199.30	46.3	196.76	190.00	-25.2	26,859	-0.09%
2021/07/26	16.1	209.66	19.1	210.15	206.50	-3	26,606	-0.01%
2021/07/23	68.3	222.07	45.1	218.37	210.00	23.2	26,290	0.09%
2021/07/22	45.7	205.28	74.7	203.09	224.50	-28.9	25,550	-0.11%
2021/07/21	34.1	226.57	35	215.01	208.00	-0.8	24,754	0.00%
2021/07/20	26.6	225.65	41.1	224.60	229.00	-14.5	24,353	-0.06%
2021/07/19	68.6	243.16	61.6	238.20	235.00	7.1	23,886	0.03%
2021/07/16	154.1	264.75	137.1	264.88	244.00	17.1	23,486	0.07%	大買/大賣/
2021/07/15	65.6	250.28	53	250.74	257.50	12.6	22,414	0.06%
2021/07/14	41.5	239.40	61.8	238.58	234.50	-20.3	21,868	-0.09%
2021/07/13	53	269.41	46.5	267.25	252.00	6.5	21,299	0.03%
2021/07/12	53.6	291.77	47.3	291.74	279.50	6.4	20,787	0.03%
2021/07/09	61.8	294.09	64.4	290.75	280.00	-2.6	20,166	-0.01%
2021/07/08	89.1	298.17	93.9	296.15	295.50	-4.8	19,499	-0.02%
2021/07/07	79.8	288.93	79.4	286.46	290.00	0.4	18,526	0.00%
2021/07/06	70.3	301.34	66	299.29	283.00	4.2	17,714	0.02%
2021/07/05	92.3	304.55	71.7	301.23	294.00	20.6	17,091	0.12%
2021/07/02	119.6	296.38	110.4	299.13	307.00	9.3	16,199	0.06%	大買/大賣/
2021/07/01	85.5	277.61	82.3	280.54	286.50	3.2	15,143	0.02%
2021/06/30	47.3	249.23	67.2	253.43	260.50	-19.9	14,146	-0.14%
2021/06/29	134.9	251.17	89.3	247.37	237.00	45.6	13,514	0.34%	大買/
2021/06/28	70.1	235.49	53	240.73	244.00	17.1	12,513	0.14%
2021/06/25	53.3	215.00	68.1	219.10	222.00	-14.8	11,999	-0.12%
2021/06/24	22	195.59	28.1	200.08	202.00	-6.1	11,191	-0.05%
2021/06/23	64.1	191.75	69.4	187.31	184.00	-5.3	10,842	-0.05%
2021/06/22	94.6	212.80	105.4	209.46	197.00	-10.9	10,244	-0.11%	大賣/
2021/06/21	121	202.38	67.2	204.29	205.50	53.8	9,196	0.59%	大買/
2021/06/18	60.6	182.84	53.2	185.41	189.50	7.4	8,712	0.09%
2021/06/17	4.2	161.42	5	171.60	172.50	-0.8	8,170	-0.01%
2021/06/16	4.2	153.95	4.4	159.82	157.00	-0.3	8,058	0.00%
2021/06/15	3	141.33	3.3	142.15	146.00	-0.3	7,942	0.00%
2021/06/11	0.3	129.50	9.2	136.08	133.00	-8.9	7,888	-0.11%
2021/06/09	2	126.99	5	128.30	125.00	-3	7,759	-0.04%
2021/06/08	2	126.99	3	127.83	128.50	-1	7,737	-0.01%
2021/06/07	9.5	123.61	6.2	124.23	122.50	3.3	7,707	0.04%
2021/06/04	9.1	135.52	15.4	135.02	133.00	-6.3	7,735	-0.08%
2021/06/03	26	129.06	15	127.63	132.00	11	7,666	0.14%
2021/06/02	7	124.00	20	123.98	124.00	-13	7,441	-0.17%
2021/06/01	40.5	106.87	267	106.29	113.00	-226.5	7,205	-3.14%	大賣/鉅額交易
2021/05/31	16.1	101.77	43	102.80	103.00	-27	6,640	-0.41%
2021/05/28	17	93.70	3	93.70	93.70	14	6,264	0.22%
2021/05/27	11.2	85.20	20.5	85.20	85.20	-9.3	6,424	-0.14%
2021/05/26	229.3	77.19	29	76.48	77.50	200.3	6,440	3.11%	大買/鉅額交易
2021/05/25	14	70.34	62	70.73	70.50	-48	6,167	-0.78%
2021/05/24	35	74.87	35	73.73	72.00	0	6,069	0.00%
2021/05/21	30	70.71	19	70.98	71.50	11	5,882	0.19%
2021/05/20	39	71.37	7	68.96	68.40	32	5,775	0.55%
2021/05/19	43	68.31	38	69.86	71.10	5	5,621	0.09%
2021/05/18	33	64.82	0	0.00	65.70	33	5,490	0.60%
2021/05/17	0	0.00	52	61.24	59.80	-52	5,451	-0.95%
2021/05/14	0	0.00	1.4	64.61	65.70	-1.4	5,343	-0.03%
2021/05/13	63	68.27	15	67.17	68.20	48	5,260	0.91%
2021/05/12	3	72.63	1	72.00	70.10	2	5,162	0.04%
2021/05/11	6.5	82.38	7	79.79	77.80	-0.5	5,087	-0.01%
2021/05/10	4	78.48	9.8	80.68	82.10	-5.8	4,860	-0.12%
2021/05/07	1	74.20	2.1	74.34	74.70	-1.1	4,707	-0.02%
2021/05/06	1	74.50	2	74.20	72.90	-1	4,628	-0.02%
2021/05/05	10.1	72.85	9	73.86	73.10	1.1	4,535	0.02%
2021/05/04	41.5	79.28	39	73.13	72.00	2.5	4,407	0.06%
2021/05/03	2	79.00	3	79.73	79.90	-1	4,116	-0.02%
2021/04/29	7	70.37	7	69.57	72.70	0	3,920	0.00%
2021/04/28	2	69.75	4	69.80	68.90	-2	3,807	-0.05%
2021/04/27	14	69.74	13.3	70.30	69.30	0.7	3,763	0.02%
2021/04/26	22	67.25	22	68.94	69.30	0	3,660	0.00%
2021/04/23	6	62.62	8	63.58	63.00	-2	3,560	-0.06%
2021/04/22	21.3	71.32	12	70.85	64.90	9.3	3,487	0.27%
2021/04/21	1	65.00	1	66.60	68.30	0	3,175	0.00%
2021/04/20	8.3	60.60	5	59.78	62.10	3.3	3,068	0.11%
2021/04/19	14	60.89	8	61.90	61.80	6	3,000	0.20%
2021/04/16	4	58.65	20	57.72	58.70	-16	2,881	-0.56%
2021/04/14	10	55.10	12	56.32	55.10	-2	2,817	-0.07%
2021/04/13	1.3	56.87	4	56.73	55.50	-2.7	2,817	-0.10%
2021/04/12	1	55.10	7	55.44	55.20	-6	2,759	-0.22%
2021/04/09	7	54.51	0	0.00	53.60	7	2,725	0.26%
2021/04/08	0	0.00	3	55.17	55.30	-3	2,696	-0.11%
2021/04/07	0	0.00	4	55.05	55.10	-4	2,703	-0.15%
2021/04/06	4	54.35	1	55.00	54.80	3	2,797	0.11%
2021/04/01	1	55.10	1	54.80	54.80	0	2,872	0.00%
2021/03/31	16	55.08	0	0.00	55.20	16	2,858	0.56%
2021/03/30	1	54.00	0	0.00	54.70	1	2,841	0.04%
2021/03/26	2	53.00	0	0.00	53.00	2	2,850	0.07%
2021/03/25	0	0.00	8	51.80	51.70	-8	2,929	-0.27%
2021/03/24	11	53.02	1.8	52.70	52.90	9.2	2,946	0.31%
2021/03/23	6	54.62	3	54.37	53.10	3	2,947	0.10%
2021/03/22	4	55.53	2	55.50	54.60	2	2,936	0.07%
2021/03/19	1	53.00	1	52.60	53.00	0	2,971	0.00%
2021/03/18	1.2	51.71	1	52.50	52.50	0.2	3,079	0.01%
2021/03/17	2	50.00	5	50.80	50.40	-3	3,108	-0.10%
2021/03/16	0	0.00	6	49.45	49.25	-6	3,083	-0.19%
2021/03/15	0	0.00	1.2	49.65	49.95	-1.2	3,075	-0.04%
2021/03/12	0	0.00	2.3	48.11	48.55	-2.3	2,987	-0.08%
2021/03/11	0	0.00	3	47.98	47.80	-3	2,938	-0.10%
2021/03/10	17	47.49	11	47.19	47.90	6	2,887	0.21%
2021/03/09	8.2	47.33	4	46.04	47.70	4.2	2,699	0.15%
2021/03/08	2	44.65	0	0.00	44.60	2	2,633	0.08%
2021/03/04	0	0.00	1	44.80	43.80	-1	2,610	-0.04%
2021/03/03	3	44.30	7.4	44.05	44.20	-4.4	2,577	-0.17%
2021/03/02	43.4	48.20	31.1	46.54	44.85	12.3	2,542	0.48%
2021/02/26	7	44.33	9	44.58	45.35	-2	2,354	-0.08%
2021/02/24	0	0.00	1	42.15	40.95	-1	2,219	-0.05%
2021/02/23	1	41.75	1	42.20	41.75	0	2,228	0.00%
2021/02/22	0	0.00	3	42.20	42.15	-3	2,221	-0.14%
2021/02/19	1	39.95	0	0.00	39.95	1	2,170	0.05%
2021/02/18	1	40.00	2	40.35	40.05	-1	2,177	-0.05%
2021/02/17	0	0.00	2	39.95	40.00	-2	2,165	-0.09%
2021/02/03	1	38.80	11	38.95	38.35	-10	2,198	-0.45%
2021/02/01	4	37.06	3	37.15	37.40	1	2,314	0.04%
2021/01/29	2	38.50	0	0.00	38.05	2	2,314	0.09%
2021/01/28	1	38.90	0	0.00	39.00	1	2,339	0.04%
2021/01/27	5	39.54	1	39.05	39.15	4	2,382	0.17%
2021/01/26	1	40.00	3.3	39.99	39.85	-2.3	2,383	-0.10%
2021/01/25	0	0.00	1	39.20	39.45	-1	2,373	-0.04%
2021/01/21	1	39.25	1.1	39.23	38.15	-0.1	2,382	-0.01%
2021/01/20	0	0.00	1	39.40	37.95	-1	2,382	-0.04%
2021/01/19	1	38.20	2.1	38.73	38.85	-1.1	2,363	-0.05%
2021/01/18	1	38.65	0	0.00	38.40	1	2,396	0.04%
2021/01/15	2	38.75	0	0.00	38.00	2	2,405	0.08%
2021/01/13	2	39.55	0	0.00	40.05	2	2,379	0.08%
2021/01/12	1	39.50	0	0.00	39.20	1	2,393	0.04%
2021/01/11	1	40.00	25	40.24	40.10	-24	2,419	-0.99%
2021/01/08	1	39.45	0	0.00	39.15	1	2,422	0.04%
2021/01/07	3	39.02	2	39.53	39.10	1	2,448	0.04%
2021/01/06	30	39.84	0	0.00	39.60	30	2,477	1.21%
2021/01/05	4	40.99	0	0.00	40.85	4	2,492	0.16%
2021/01/04	2	41.30	2	41.68	41.45	0	2,475	0.00%
2020/12/30	3	41.40	8	41.46	41.20	-5	2,452	-0.20%
2020/12/29	3	42.03	2	41.90	42.20	1	2,434	0.04%
2020/12/28	3	43.00	15	41.58	43.00	-12	2,328	-0.52%
2020/12/25	10	40.20	3	40.37	40.15	7	2,230	0.31%
2020/12/24	2	39.75	0	0.00	39.85	2	2,223	0.09%
2020/12/22	7	40.91	0	0.00	39.80	7	2,246	0.31%
2020/12/21	3	42.20	6	41.86	42.15	-3	2,215	-0.14%
2020/12/18	1	40.30	2	41.40	40.35	-1	2,150	-0.05%
2020/12/17	0	0.00	5	41.11	41.10	-5	2,137	-0.23%
2020/12/16	3	42.78	2	41.85	42.00	1	2,156	0.05%
2020/12/15	20	42.11	276	41.27	42.00	-256	2,118	-12.09%	大賣/鉅額交易
2020/12/14	90	39.66	25	40.22	41.40	65	2,018	3.22%
2020/12/11	65	38.61	14	39.32	38.60	51	1,885	2.71%
2020/12/10	124	38.56	11	38.21	37.95	113	1,800	6.27%	大買/鉅額交易
2020/12/09	8	37.27	3	37.20	37.70	5	1,794	0.28%
2020/12/07	1	35.20	0	0.00	35.50	1	1,841	0.05%
2020/12/04	2	36.43	0	0.00	36.60	2	1,898	0.11%
2020/12/03	1	36.25	0	0.00	35.80	1	1,960	0.05%
2020/12/02	1	35.90	2	35.73	35.60	-1	2,039	-0.05%
2020/11/30	6	36.90	0	0.00	36.80	6	2,227	0.27%
2020/11/27	0	0.00	1	36.80	37.05	-1	2,311	-0.04%
2020/11/25	5	36.57	0	0.00	36.55	5	2,628	0.19%
2020/11/24	3	37.30	0	0.00	36.90	3	2,647	0.11%
2020/11/23	1	38.00	0	0.00	37.75	1	2,620	0.04%
2020/11/20	3	37.52	0	0.00	37.55	3	2,603	0.12%
2020/11/19	3	37.85	0	0.00	37.85	3	2,581	0.12%
2020/11/18	2	38.45	1	38.30	38.20	1	2,565	0.04%
2020/11/17	2	37.53	1	37.75	37.80	1	2,547	0.04%
2020/11/11	3	37.50	5	37.32	37.65	-2	2,574	-0.08%
2020/11/10	13	38.89	10	39.06	38.15	3	2,557	0.12%
2020/11/09	1	40.15	66	39.99	40.00	-65	2,494	-2.61%
2020/11/06	21	38.47	0	0.00	38.35	21	2,430	0.86%
2020/11/05	17	39.00	12	38.81	38.60	5	2,459	0.20%
2020/11/04	0	0.00	4	39.40	39.20	-4	2,474	-0.16%
2020/11/03	0	0.00	1	38.60	38.60	-1	2,437	-0.04%
2020/11/02	42	38.67	1	37.90	38.70	41	2,442	1.68%
2020/10/30	4	38.94	0	0.00	38.40	4	2,438	0.16%
2020/10/29	0	0.00	6	37.68	38.90	-6	2,433	-0.25%
2020/10/28	4	38.63	0	0.00	38.15	4	2,442	0.16%
2020/10/27	1	38.20	0	0.00	38.40	1	2,432	0.04%
2020/10/26	2	38.33	0	0.00	38.10	2	2,435	0.08%
2020/10/23	2	38.55	3	38.10	37.80	-1	2,393	-0.04%
2020/10/22	1	37.55	3	37.52	37.60	-2	2,390	-0.08%
2020/10/21	1	38.00	2	38.30	38.00	-1	2,396	-0.04%
2020/10/20	1	37.70	1	38.15	38.25	0	2,388	0.00%
2020/10/19	4	38.16	5	37.74	38.20	-1	2,363	-0.04%
2020/10/16	1	36.05	0	0.00	36.10	1	2,322	0.04%
2020/10/15	1	37.00	1	37.00	36.95	0	2,312	0.00%
2020/10/14	3	37.47	4	37.33	37.85	-1	2,283	-0.04%
2020/10/13	4	36.78	3	36.45	36.65	1	2,239	0.04%
2020/10/12	1	35.05	3	35.50	34.95	-2	2,186	-0.09%
2020/10/08	1	35.75	4	36.00	35.60	-3	2,190	-0.14%
2020/10/07	0	0.00	0.2	35.95	35.95	-0.2	2,198	-0.01%
2020/10/06	0	0.00	1	35.65	35.40	-1	2,197	-0.05%
2020/10/05	5	34.90	10	35.33	35.65	-5	2,244	-0.22%
2020/09/30	3	34.75	4	34.64	34.95	-1	2,258	-0.04%
2020/09/29	2	33.85	3	34.05	33.85	-1	2,281	-0.04%
2020/09/28	3	33.45	2	34.10	34.20	1	2,305	0.04%
2020/09/25	3	34.55	6	33.95	33.35	-3	2,399	-0.13%
2020/09/24	2	33.20	3.6	33.81	34.00	-1.6	2,519	-0.06%
2020/09/23	3	33.77	2	33.93	33.80	1	2,552	0.04%
2020/09/22	2	35.05	2	35.25	35.40	0	2,535	0.00%
2020/09/21	3	34.43	1	35.65	35.65	2	2,507	0.08%
2020/09/18	1	34.25	2	34.00	34.20	-1	2,482	-0.04%
2020/09/17	2	34.33	3	34.75	34.30	-1	2,477	-0.04%
2020/09/16	1	34.80	159	34.63	34.70	-158	2,459	-6.42%	大賣/鉅額交易
2020/09/15	3	35.95	2	35.25	35.55	1	2,440	0.04%
2020/09/14	6	35.78	6	35.48	35.80	0	2,439	0.00%
2020/09/11	0	0.00	4	36.45	36.30	-4	2,413	-0.17%
2020/09/10	4	37.41	7	37.84	37.85	-3	2,393	-0.13%
2020/09/09	9	38.65	6	39.09	38.20	3	2,359	0.13%
2020/09/08	22	37.68	31	36.92	38.00	-9	2,298	-0.39%
2020/09/07	56	38.96	4	39.11	38.75	52	2,230	2.33%
2020/09/04	6.2	38.59	11	39.04	40.10	-4.8	2,151	-0.22%
2020/09/03	18	38.53	13	38.78	38.05	5	2,068	0.24%
2020/09/02	206	36.01	12	35.58	36.25	194	1,953	9.93%	大買/鉅額交易
2020/09/01	26	35.69	12	34.95	34.40	14	1,871	0.75%
2020/08/31	9	34.79	13	34.85	35.75	-4	1,684	-0.24%
2020/08/28	0	0.00	5	33.00	32.50	-5	1,537	-0.33%
2020/08/27	2	31.75	0	0.00	31.45	2	1,493	0.13%
2020/08/20	0	0.00	2	30.10	30.30	-2	1,620	-0.12%
2020/08/19	0	0.00	2	31.80	31.20	-2	1,607	-0.12%
2020/08/18	0.6	31.95	0	0.00	32.00	0.6	1,607	0.04%
2020/08/17	2	32.00	0	0.00	32.00	2	1,602	0.12%
2020/08/14	1	31.50	0	0.00	31.55	1	1,590	0.06%
2020/08/11	0	0.00	2	30.90	30.90	-2	1,578	-0.13%
2020/08/10	5	31.44	2	31.40	31.90	3	1,540	0.19%
2020/08/07	1	30.25	4	30.51	30.70	-3	1,488	-0.20%
2020/08/06	4	29.85	0	0.00	30.20	4	1,476	0.27%
2020/07/29	0	0.00	1	28.50	28.70	-1	1,390	-0.07%
2020/07/27	0	0.00	0	28.60	28.55	0	1,359	0.00%
2020/07/23	0	0.00	3	29.20	29.15	-3	1,340	-0.22%
2020/07/16	2	27.80	1	27.90	27.85	1	1,295	0.08%
2020/07/15	0	0.00	4	28.10	27.90	-4	1,291	-0.31%
2020/07/14	0	0.00	5	28.20	28.05	-5	1,283	-0.39%
2020/07/13	0	0.00	9	28.99	29.00	-9	1,262	-0.71%
2020/07/10	3	28.05	8	29.04	28.60	-5	1,251	-0.40%
2020/07/09	4	31.03	1	31.65	30.70	3	1,194	0.25%
2020/07/07	1	31.70	0	0.00	31.65	1	1,127	0.09%
2020/07/06	21	31.80	2	31.65	31.70	19	1,093	1.74%
2020/07/03	1	30.25	7	29.67	30.55	-6	989	-0.61%
2020/07/02	0	0.00	2	28.10	28.20	-2	828	-0.24%
2020/06/24	0	0.00	1	27.45	27.45	-1	712	-0.14%
2020/06/23	0	0.00	100	27.45	27.50	-100	707	-14.13%
2020/06/22	0	0.00	1	27.45	27.45	-1	695	-0.14%
2020/06/19	0	0.00	1	27.70	27.50	-1	681	-0.15%
2020/06/18	0	0.00	3	27.48	27.50	-3	667	-0.45%
2020/06/17	0	0.00	6	27.10	27.25	-6	642	-0.93%
2020/06/16	55	26.64	2	26.65	26.60	53	614	8.63%
2020/06/15	0	0.00	1	26.50	26.45	-1	604	-0.17%
2020/06/11	1	26.35	0	0.00	26.25	1	581	0.17%
2020/06/10	1	26.65	0	0.00	26.65	1	573	0.17%
2020/06/08	2	26.50	1	26.50	26.40	1	564	0.18%
2020/06/05	0	0.00	6	26.15	26.20	-6	544	-1.10%
2020/06/04	2	26.00	0	0.00	26.10	2	542	0.37%
2020/06/03	18	26.20	0	0.00	26.05	18	537	3.35%
2020/06/02	0	0.00	38	26.26	26.20	-38	522	-7.27%
2020/06/01	119	26.28	30	26.31	26.25	89	507	17.53%	大買/
2020/05/29	0	0.00	2	26.48	26.50	-2	456	-0.44%
2020/05/28	3	24.10	1	24.45	24.10	2	378	0.53%
2020/05/26	2	23.93	0	0.00	23.90	2	362	0.55%
2020/05/25	0	0.00	4	24.33	24.30	-4	350	-1.14%
2020/05/22	11	24.04	158.9	24.03	23.95	-147.9	338	-43.71%	大賣/鉅額交易
2020/05/21	10	23.83	1	24.00	24.00	9	322	2.79%
2020/05/18	1	23.10	0	0.00	23.20	1	299	0.33%
2020/05/14	1	22.45	0	0.00	22.45	1	285	0.35%
2020/05/12	0	0.00	2	22.20	22.30	-2	277	-0.72%
2020/05/11	2	21.60	0	0.00	22.05	2	273	0.73%
2020/05/08	2	21.48	0	0.00	21.70	2	269	0.74%
2020/05/07	0	0.00	2	22.08	22.35	-2	258	-0.77%
2020/05/05	1	21.50	0	0.00	21.65	1	254	0.39%
2020/04/22	0	0.00	4	20.30	20.80	-4	269	-1.48%
2020/04/15	2	21.40	0	0.00	21.40	2	259	0.77%
2020/04/14	1	21.30	0	0.00	21.30	1	257	0.39%
2020/04/13	2	21.00	0	0.00	21.20	2	255	0.78%
2020/04/09	2	20.50	0	0.00	20.60	2	251	0.80%
2020/03/16	2	19.50	0	0.00	20.00	2	212	0.94%
2020/03/12	1	21.40	0	0.00	21.45	1	195	0.51%
2020/03/11	1	22.25	0	0.00	22.10	1	209	0.48%
2020/03/09	2	22.35	0	0.00	22.20	2	203	0.98%
2020/03/02	1	22.50	0	0.00	22.70	1	188	0.53%
2020/02/06	3	23.25	0	0.00	23.30	3	194	1.54%
2020/02/03	1	22.90	0	0.00	22.95	1	190	0.52%
2020/01/30	2	23.40	0	0.00	22.85	2	181	1.10%
2020/01/03	1	24.20	1	24.30	24.15	0	225	0.00%
2019/12/17	1	24.00	0	0.00	23.90	1	231	0.43%
2019/11/28	0	0.00	0.1	24.05	24.05	-0.1	227	-0.03%
2019/11/05	0	0.00	1	24.05	24.10	-1	253	-0.39%
2019/10/31	1	23.35	0	0.00	23.35	1	254	0.39%
2019/10/24	1	23.45	0	0.00	23.40	1	260	0.38%
2019/10/15	1	23.25	2	23.73	23.90	-1	328	-0.30%
2019/10/07	0	0.00	1	23.60	23.65	-1	312	-0.32%
2019/10/02	4	23.20	0	0.00	23.35	4	320	1.25%
2019/10/01	2	23.45	0	0.00	23.50	2	319	0.63%
2019/09/26	2	23.80	0	0.00	23.65	2	321	0.62%
2019/09/16	1	24.05	0	0.00	24.15	1	334	0.30%
2019/09/09	0	0.00	1	24.45	24.40	-1	322	-0.31%
2019/08/27	0	0.00	2	23.55	23.60	-2	339	-0.59%
2019/08/22	0	0.00	1	23.70	23.65	-1	337	-0.30%
2019/08/19	3	23.15	0	0.00	23.10	3	332	0.90%
2019/08/13	6	23.40	0	0.00	23.40	6	328	1.83%
2019/08/08	1	23.75	0	0.00	23.65	1	331	0.30%
2019/07/24	2	24.03	0	0.00	23.95	2	445	0.45%
2019/07/23	1	24.20	0	0.00	24.20	1	440	0.23%
2019/07/22	6	24.43	0	0.00	24.35	6	437	1.37%
2019/07/12	9	26.50	0	0.00	26.45	9	408	2.20%
2019/06/27	1	25.90	0	0.00	25.95	1	558	0.18%
2019/06/24	0	0.00	1	25.95	25.95	-1	627	-0.16%
2019/06/14	1	25.55	0	0.00	25.50	1	646	0.15%
2019/06/12	0	0.00	1	25.85	25.70	-1	639	-0.16%
2019/06/10	1	25.20	0	0.00	25.30	1	639	0.16%
2019/05/24	1	25.10	0	0.00	25.30	1	680	0.15%
2019/05/10	1	26.10	0	0.00	25.80	1	677	0.15%
2019/05/09	1	26.30	0	0.00	26.05	1	670	0.15%
2019/05/08	2	26.35	0	0.00	26.30	2	666	0.30%
2019/05/07	0	0.00	3	27.42	27.25	-3	654	-0.46%
2019/05/03	0	0.00	2	28.00	28.05	-2	625	-0.32%
2019/04/30	0	0.00	2	28.20	27.90	-2	617	-0.32%
2019/04/22	1	27.90	0	0.00	27.80	1	569	0.18%
2019/04/16	1	28.00	0	0.00	28.10	1	551	0.18%
2019/04/15	8	28.64	1	28.65	28.15	7	530	1.32%
2019/04/12	100	27.79	0	0.00	27.95	100	486	20.56%
2019/04/02	1	26.60	0	0.00	26.60	1	394	0.25%
2019/04/01	2	26.68	0	0.00	26.75	2	385	0.52%
2019/03/29	1	26.60	0	0.00	26.65	1	377	0.26%
2019/03/27	0	0.00	6	26.85	26.60	-6	361	-1.66%
2019/03/26	6	26.24	0	0.00	26.25	6	309	1.94%
2019/03/22	0	0.00	4	25.85	25.95	-4	308	-1.30%
2019/03/07	0	0.00	1	25.80	25.85	-1	324	-0.31%
2019/03/04	4	25.95	0	0.00	26.00	4	324	1.23%
2019/01/28	1	25.35	4	25.29	25.20	-3	361	-0.83%
2019/01/25	1	24.45	0	0.00	24.60	1	350	0.29%
2019/01/08	0	0.00	0.8	24.55	24.55	-0.8	451	-0.19%
2018/12/24	0	0.00	5	24.60	24.65	-5	569	-0.88%
2018/12/21	1	24.45	0	0.00	24.65	1	626	0.16%
2018/12/19	1	25.05	0	0.00	25.05	1	629	0.16%
2018/12/17	0	0.00	1	25.35	25.40	-1	648	-0.15%
2018/12/11	0	0.00	1	25.35	25.00	-1	741	-0.13%
2018/12/04	1	25.10	0	0.00	25.05	1	888	0.11%
2018/12/03	0	0.00	2	25.00	25.10	-2	894	-0.22%
2018/11/22	2	24.53	0	0.00	24.45	2	880	0.23%
2018/11/21	1	24.80	0	0.00	24.80	1	877	0.11%
2018/11/09	0	0.00	2	24.93	25.10	-2	859	-0.23%
2018/11/08	2	24.65	0	0.00	24.60	2	856	0.23%
2018/11/07	0	0.00	51	25.19	24.55	-51	854	-5.97%
2018/11/06	1	24.95	0	0.00	24.90	1	818	0.12%
2018/11/02	0	0.00	20	25.18	25.25	-20	837	-2.39%
2018/11/01	0	0.00	14	25.25	24.85	-14	845	-1.66%
2018/10/29	4	24.85	0	0.00	24.70	4	848	0.47%
2018/10/26	25	24.98	0	0.00	24.70	25	849	2.94%
2018/10/25	5	25.14	0	0.00	24.85	5	840	0.60%
2018/10/11	2	23.75	0	0.00	23.50	2	746	0.27%
2018/09/25	3	25.50	0	0.00	25.50	3	645	0.46%
2018/09/20	0	0.00	4	25.21	25.00	-4	626	-0.64%
2018/09/19	0	0.00	100	25.71	25.35	-100	619	-16.15%
2018/09/11	100	24.83	0	0.00	25.40	100	436	22.91%
2018/09/10	0	0.00	3	24.10	23.90	-3	383	-0.78%
2018/09/07	50	23.93	0	0.00	23.85	50	375	13.32%
2018/08/31	0	0.00	1	24.45	24.45	-1	379	-0.26%
2018/08/14	3	23.65	0	0.00	23.75	3	368	0.81%
2018/08/13	2	23.85	0	0.00	23.65	2	364	0.55%
2018/08/10	4	25.03	1	24.70	24.60	3	351	0.85%
2018/07/31	2	24.20	0	0.00	24.05	2	327	0.61%
2018/07/30	0	0.00	1	23.90	23.80	-1	313	-0.32%
2018/07/06	1	23.65	0	0.00	23.35	1	376	0.27%
2018/06/28	0	0.00	3	24.52	24.45	-3	494	-0.61%
2018/06/27	4	24.65	2	24.60	24.50	2	536	0.37%
2018/06/14	1	24.10	0	0.00	24.10	1	651	0.15%
2018/06/06	0	0.00	4	24.23	24.20	-4	645	-0.62%
2018/06/01	0	0.00	1	23.85	24.00	-1	636	-0.16%
2018/05/29	2	23.40	0	0.00	23.40	2	633	0.32%
2018/05/24	0	0.00	30	23.65	23.85	-30	633	-4.74%
2018/05/22	1	23.80	0	0.00	23.80	1	629	0.16%
2018/05/18	31	24.10	0	0.00	24.10	31	629	4.93%
2018/05/17	1	24.20	2	24.30	24.20	-1	630	-0.16%
2018/05/15	1	23.75	1	24.15	24.15	0	640	0.00%
2018/05/14	0	0.00	3	24.03	24.20	-3	653	-0.46%
2018/05/08	0	0.00	1	23.75	23.80	-1	650	-0.15%
2018/05/03	1	23.00	0	0.00	23.10	1	647	0.15%
2018/04/30	0	0.00	1	23.40	23.40	-1	647	-0.15%
2018/04/26	1	23.10	0	0.00	22.65	1	653	0.15%
2018/04/24	0	0.00	2	22.85	23.00	-2	661	-0.30%
2018/04/20	0	0.00	1	23.65	23.65	-1	651	-0.15%
2018/04/19	1	23.35	1	23.35	23.35	0	654	0.00%
2018/04/18	1	23.60	6	23.45	23.55	-5	644	-0.78%
2018/04/16	1	23.90	0	0.00	23.95	1	622	0.16%
2018/04/13	1	24.50	0	0.00	24.45	1	604	0.17%
2018/04/12	1	24.95	0	0.00	24.95	1	596	0.17%
2018/04/10	1	24.95	0	0.00	24.90	1	573	0.17%
2018/04/09	3	25.68	0	0.00	25.45	3	568	0.53%
2018/04/02	0	0.00	2	25.00	24.50	-2	507	-0.39%
2018/03/29	2	24.80	9	25.07	25.40	-7	453	-1.54%
2018/03/28	2	24.40	1	24.70	24.10	1	382	0.26%
2018/03/27	0	0.00	2	23.65	23.70	-2	324	-0.62%
2018/03/26	0	0.00	2	23.20	23.25	-2	317	-0.63%
2018/03/22	0	0.00	2	23.35	23.35	-2	321	-0.62%
2018/03/19	0	0.00	0.2	23.45	23.55	-0.2	331	-0.05%
2018/03/14	0	0.00	2	23.20	23.15	-2	329	-0.61%
2018/02/27	1	22.65	0	0.00	22.70	1	417	0.24%
2018/02/23	2	22.90	0	0.00	22.90	2	437	0.46%
2018/02/06	1	22.80	0	0.00	21.80	1	472	0.21%
2018/01/23	0	0.00	2	23.75	23.65	-2	588	-0.34%
2018/01/19	1	23.80	0	0.00	23.70	1	629	0.16%
2018/01/15	1	23.35	0	0.00	23.30	1	653	0.15%
2018/01/02	0	0.00	1	23.30	23.70	-1	691	-0.14%