兆豐金 (2886)-玉山-數位券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982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

兆豐金 (2886)籌碼相關－玉山-數位券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.5	40.04	20.5	40.07	39.95	-19	17,077	-0.11%
2024/04/30	5	40.09	16.7	40.07	40.00	-11.7	16,897	-0.07%
2024/04/29	1.2	39.97	4.2	39.89	40.10	-3	16,832	-0.02%
2024/04/26	7.2	39.20	0.7	39.39	39.10	6.5	16,610	0.04%
2024/04/25	20.7	39.08	6	39.04	39.00	14.7	16,611	0.09%
2024/04/24	18.9	39.56	3.2	39.52	39.35	15.7	16,453	0.10%
2024/04/23	1.5	39.85	4.2	40.01	40.00	-2.7	16,372	-0.02%
2024/04/22	1.2	39.54	2.4	39.43	39.50	-1.2	16,309	-0.01%
2024/04/19	33.9	38.75	7	38.30	38.70	26.9	16,021	0.17%
2024/04/18	6.5	39.11	4.6	39.03	39.20	2	15,430	0.01%
2024/04/17	19.1	39.13	15.4	39.15	39.00	3.7	15,116	0.02%
2024/04/16	8.1	39.46	15.5	39.50	39.10	-7.4	14,986	-0.05%
2024/04/15	11.3	39.90	1.1	40.00	39.80	10.1	14,717	0.07%
2024/04/12	8.9	39.98	5.6	40.05	39.95	3.3	14,705	0.02%
2024/04/11	2.7	40.09	2.2	40.18	40.15	0.5	14,626	0.00%
2024/04/10	4.7	40.51	4.2	40.50	40.50	0.5	14,593	0.00%
2024/04/09	0.4	40.17	12.3	40.23	40.40	-12	14,693	-0.08%
2024/04/08	6.4	39.85	2.9	40.00	40.00	3.6	14,704	0.02%
2024/04/03	13.9	39.96	3.3	40.07	39.75	10.7	14,680	0.07%
2024/04/02	2.4	40.46	1.7	40.39	40.30	0.7	14,540	0.00%
2024/04/01	1.3	40.64	3.1	40.76	40.65	-1.8	14,572	-0.01%
2024/03/29	0.4	40.46	0.1	40.25	40.55	0.3	14,511	0.00%
2024/03/28	3.3	40.29	0.3	40.30	40.25	3	14,565	0.02%
2024/03/27	3.3	40.48	2.3	40.60	40.50	1	14,727	0.01%
2024/03/26	2.1	40.42	47.4	40.48	40.55	-45.3	15,005	-0.30%
2024/03/25	10.2	39.98	2.3	39.97	40.00	7.8	15,195	0.05%
2024/03/22	10.4	40.30	2.7	40.20	40.10	7.7	15,405	0.05%
2024/03/21	31.5	40.35	8.8	40.43	40.60	22.7	15,569	0.15%
2024/03/20	8.4	40.40	7.6	40.34	40.15	0.8	15,648	0.01%
2024/03/19	1.8	40.30	2	40.33	40.20	-0.2	15,610	0.00%
2024/03/18	3	40.50	9.5	40.77	40.60	-6.6	15,526	-0.04%
2024/03/15	3.5	40.60	33.6	40.73	40.90	-30.1	15,449	-0.19%
2024/03/14	2.4	40.63	22.6	40.69	40.90	-20.2	15,200	-0.13%
2024/03/13	2.2	39.85	49.4	40.30	40.40	-47.2	15,074	-0.31%
2024/03/12	2.2	39.94	16.4	39.91	39.95	-14.2	14,927	-0.10%
2024/03/11	11.2	39.85	7.4	39.97	39.80	3.7	14,916	0.03%
2024/03/08	15.7	39.68	32.4	39.76	39.90	-16.7	14,852	-0.11%
2024/03/07	1.9	39.26	3.3	39.42	39.30	-1.4	14,753	-0.01%
2024/03/06	2.4	39.29	13.5	39.33	39.40	-11.1	14,805	-0.07%
2024/03/05	3.7	39.00	2.3	39.07	39.05	1.4	15,071	0.01%
2024/03/04	2.5	38.58	16.6	38.80	38.80	-14.1	15,081	-0.09%
2024/03/01	1.4	38.63	7.4	38.71	38.55	-6	15,193	-0.04%
2024/02/29	1.2	38.70	6.1	38.60	38.70	-4.8	15,352	-0.03%
2024/02/27	2.3	38.32	3.2	38.32	38.20	-0.9	15,108	-0.01%
2024/02/26	9.7	38.23	1.3	38.32	38.15	8.4	15,073	0.06%
2024/02/23	5.6	38.45	5	38.44	38.30	0.7	15,106	0.00%
2024/02/22	1.2	38.50	1	38.35	38.55	0.2	15,450	0.00%
2024/02/21	7.8	38.42	2.3	38.36	38.35	5.5	15,496	0.04%
2024/02/20	5.4	38.42	14.1	38.48	38.60	-8.6	15,621	-0.06%
2024/02/19	8.3	38.26	5.7	38.27	38.40	2.6	15,715	0.02%
2024/02/16	2.5	37.89	5.9	37.99	37.90	-3.4	15,935	-0.02%
2024/02/15	16.9	37.84	6.4	37.83	37.80	10.5	15,919	0.07%
2024/02/05	19.4	37.77	4	37.78	37.60	15.4	15,773	0.10%
2024/02/02	5.3	37.83	1.3	37.89	37.90	4.1	15,618	0.03%
2024/02/01	7.6	37.71	16.6	37.77	37.90	-8.9	15,619	-0.06%
2024/01/31	15.1	37.61	18.3	37.67	37.65	-3.1	15,520	-0.02%
2024/01/30	7.6	38.09	2.2	38.12	37.90	5.4	15,321	0.04%
2024/01/29	1.7	38.37	5.9	38.42	38.35	-4.2	15,388	-0.03%
2024/01/26	3.7	37.98	1.2	38.29	38.35	2.5	15,517	0.02%
2024/01/25	14.7	37.88	1.3	37.99	37.80	13.4	15,589	0.09%
2024/01/24	1.3	37.92	16.7	37.95	37.85	-15.4	15,625	-0.10%
2024/01/23	25.1	37.92	1.8	38.03	37.85	23.3	15,667	0.15%
2024/01/22	5.3	38.17	4	37.98	38.10	1.3	15,724	0.01%
2024/01/19	18.4	37.78	0.8	37.86	37.90	17.7	15,657	0.11%
2024/01/18	7.2	37.59	0.3	37.61	37.80	6.9	15,700	0.04%
2024/01/17	40.2	37.92	4.7	37.66	37.30	35.5	15,688	0.23%
2024/01/16	12.4	38.61	1.8	38.69	38.60	10.6	15,125	0.07%
2024/01/15	2.1	39.29	0.7	39.26	38.90	1.4	15,031	0.01%
2024/01/12	1.6	38.87	2	39.08	39.05	-0.4	15,260	0.00%
2024/01/11	0.3	39.27	1.2	39.41	39.20	-0.9	15,369	-0.01%
2024/01/10	3.3	39.28	8.8	39.40	39.35	-5.5	15,431	-0.04%
2024/01/09	0.2	39.37	2	39.42	39.45	-1.8	15,441	-0.01%
2024/01/08	1.2	39.42	19	39.32	39.45	-17.8	15,490	-0.11%
2024/01/05	4.9	39.07	1.7	38.92	38.95	3.2	15,419	0.02%
2024/01/04	0.2	38.78	2.1	38.94	38.75	-1.9	15,640	-0.01%
2024/01/03	14.4	38.81	3.7	38.81	38.65	10.6	16,112	0.07%
2024/01/02	0	39.15	3.2	39.21	39.30	-3.2	16,065	-0.02%
2023/12/29	1.1	39.10	0	0.00	39.20	1.1	16,218	0.01%
2023/12/28	0.4	38.99	6.1	38.99	39.20	-5.7	16,447	-0.03%
2023/12/27	1.1	38.80	4	38.90	39.00	-3	16,501	-0.02%
2023/12/26	6.2	38.74	5.2	38.80	38.80	1	16,510	0.01%
2023/12/25	3.5	38.39	1	38.55	38.80	2.5	16,545	0.02%
2023/12/22	12.9	38.26	1.4	38.39	38.35	11.5	16,552	0.07%
2023/12/21	11.5	38.36	10	38.35	38.30	1.5	16,414	0.01%
2023/12/20	18.6	38.85	2.1	38.88	38.75	16.5	16,221	0.10%
2023/12/19	1.2	38.98	6.8	39.12	39.15	-5.6	15,937	-0.04%
2023/12/18	0.1	39.35	29.7	39.44	39.05	-29.5	15,851	-0.19%
2023/12/15	4.1	39.46	2	39.54	39.35	2.1	15,632	0.01%
2023/12/14	0.1	39.11	13.4	39.36	39.55	-13.3	15,426	-0.09%
2023/12/13	7.3	38.89	2.2	39.24	38.90	5.1	15,271	0.03%
2023/12/12	3.6	38.96	2	39.22	39.30	1.6	15,627	0.01%
2023/12/11	9.1	39.01	0.3	39.02	38.90	8.8	15,738	0.06%
2023/12/08	1.1	39.03	2.8	39.11	39.25	-1.7	15,673	-0.01%
2023/12/07	3.1	39.11	1.4	39.39	39.00	1.7	15,646	0.01%
2023/12/06	0.4	39.17	15.8	39.11	39.50	-15.4	15,568	-0.10%
2023/12/05	20.8	38.85	0.1	39.01	38.95	20.6	15,451	0.13%
2023/12/04	1.1	38.86	7.5	38.80	39.00	-6.4	15,441	-0.04%
2023/12/01	9.1	38.75	8.1	38.71	38.65	1	15,390	0.01%
2023/11/30	0.1	39.35	13.2	39.38	39.50	-13.1	15,252	-0.09%
2023/11/29	2.9	39.34	3.3	39.41	39.15	-0.4	14,752	0.00%
2023/11/28	1	39.50	7.4	39.80	39.65	-6.4	14,596	-0.04%
2023/11/27	1.7	39.74	59.3	39.98	39.50	-57.6	14,793	-0.39%
2023/11/24	3.6	39.56	1.2	39.64	39.50	2.4	14,710	0.02%
2023/11/22	0.4	39.76	7.9	39.80	39.85	-7.5	14,889	-0.05%
2023/11/21	1.1	39.75	23	39.70	39.85	-21.9	14,979	-0.15%
2023/11/20	8.8	39.16	3.9	39.15	39.20	4.9	14,849	0.03%
2023/11/17	0.2	39.18	26.6	39.40	39.20	-26.4	14,847	-0.18%
2023/11/16	0.1	38.91	13.5	39.03	39.20	-13.4	14,951	-0.09%
2023/11/15	2.9	38.80	30.8	38.82	38.90	-27.9	14,922	-0.19%
2023/11/14	1.1	38.45	1.2	38.58	38.55	-0.1	14,816	0.00%
2023/11/13	13.6	38.27	3.3	38.42	38.50	10.4	15,132	0.07%
2023/11/10	2.6	38.63	2.3	38.49	38.40	0.3	15,575	0.00%
2023/11/09	3	38.55	13.4	38.67	38.60	-10.4	15,772	-0.07%
2023/11/08	1.3	38.54	1	38.56	38.60	0.3	16,081	0.00%
2023/11/07	0.1	38.34	8.6	38.31	38.60	-8.6	16,234	-0.05%
2023/11/06	5.6	38.44	10.3	38.61	38.55	-4.7	16,788	-0.03%
2023/11/03	2.4	37.81	19.4	38.11	38.25	-17.1	17,039	-0.10%
2023/11/02	3	37.75	5.8	37.71	37.80	-2.8	17,100	-0.02%
2023/11/01	1.8	36.48	2.2	36.80	36.65	-0.5	17,099	0.00%
2023/10/31	2.1	36.65	8.5	36.59	36.70	-6.4	17,296	-0.04%
2023/10/30	23.1	36.44	8.4	36.61	36.55	14.7	17,622	0.08%
2023/10/27	0.5	36.91	12.2	36.89	36.95	-11.7	17,666	-0.07%
2023/10/26	13.1	36.48	6.7	36.45	36.40	6.4	17,770	0.04%
2023/10/25	26.8	36.98	4.7	36.96	36.85	22.1	17,731	0.12%
2023/10/24	3.7	36.98	3.1	37.20	37.25	0.6	17,783	0.00%
2023/10/23	5.2	37.23	6.1	37.10	37.10	-0.9	17,845	-0.01%
2023/10/20	14.9	37.43	0.3	37.67	37.50	14.6	17,753	0.08%
2023/10/19	2.8	38.31	3.2	38.22	38.35	-0.4	17,724	0.00%
2023/10/18	1.3	38.60	4.2	38.73	38.85	-2.9	17,835	-0.02%
2023/10/17	1.5	38.54	0.3	38.55	38.75	1.2	18,022	0.01%
2023/10/16	2.4	38.61	4.5	38.62	38.80	-2.1	18,266	-0.01%
2023/10/13	1.2	38.61	0.5	38.50	38.50	0.7	18,569	0.00%
2023/10/12	1	38.65	19.3	38.83	38.95	-18.2	18,639	-0.10%
2023/10/11	3.2	38.05	15.9	38.29	38.50	-12.7	18,805	-0.07%
2023/10/06	0.1	37.47	0.2	37.64	37.50	-0.1	18,386	0.00%
2023/10/05	5.1	37.24	4.1	37.43	37.50	1	18,464	0.01%
2023/10/04	7.4	36.96	1	36.90	36.85	6.4	18,375	0.03%
2023/10/03	8.6	37.56	3.1	37.68	37.65	5.6	18,307	0.03%
2023/10/02	4.5	37.44	1.8	37.63	37.60	2.7	18,383	0.01%
2023/09/28	0	0.00	4.5	37.66	37.70	-4.5	18,603	-0.02%
2023/09/27	4.3	37.59	5	37.50	37.70	-0.7	18,683	0.00%
2023/09/26	11.7	37.72	1.3	37.85	37.85	10.4	18,699	0.06%
2023/09/25	14.5	37.86	3.5	37.93	38.00	11	18,740	0.06%
2023/09/22	1	37.65	65.2	37.74	37.80	-64.1	18,886	-0.34%
2023/09/21	2.7	37.44	9.2	37.37	37.40	-6.4	19,132	-0.03%
2023/09/20	15	37.89	2.6	37.88	37.85	12.3	19,056	0.06%
2023/09/19	0.7	37.92	2.9	37.92	37.80	-2.2	19,041	-0.01%
2023/09/18	0.4	37.76	17	37.81	37.85	-16.6	19,458	-0.09%
2023/09/15	6.2	37.57	4.9	37.56	37.55	1.3	19,904	0.01%
2023/09/14	0.3	36.96	20.4	37.08	37.50	-20.2	20,118	-0.10%
2023/09/13	8.5	36.47	2.2	36.50	36.60	6.3	20,615	0.03%
2023/09/12	1.4	36.44	12.7	36.34	36.55	-11.3	21,369	-0.05%
2023/09/11	19.6	36.15	6.9	36.17	36.20	12.7	21,421	0.06%
2023/09/08	4.4	35.78	4.4	35.97	36.10	-0.1	21,446	0.00%
2023/09/07	15.3	35.84	0.5	36.05	35.85	14.8	21,518	0.07%
2023/09/06	23.2	35.72	1	35.60	35.55	22.2	21,561	0.10%
2023/09/05	13.3	36.14	0.6	36.27	36.00	12.7	21,536	0.06%
2023/09/04	3.9	36.13	0.2	36.25	36.20	3.7	21,582	0.02%
2023/09/01	2.8	36.01	8.2	36.12	36.00	-5.4	21,781	-0.02%
2023/08/31	14.2	35.95	0	0.00	35.90	14.2	21,912	0.06%
2023/08/30	5.1	36.46	1.8	36.73	36.45	3.3	21,926	0.01%
2023/08/29	2	36.25	3	36.30	36.60	-1	22,085	0.00%
2023/08/28	1.3	36.19	16.2	36.33	36.20	-14.9	22,043	-0.07%
2023/08/25	10.5	35.73	0	0.00	35.65	10.5	23,055	0.05%
2023/08/24	15.8	35.63	2.4	35.85	35.85	13.4	23,169	0.06%
2023/08/23	18.6	35.35	0.4	35.40	35.30	18.3	23,178	0.08%
2023/08/22	70.4	35.16	61.1	35.31	35.30	9.2	23,393	0.04%
2023/08/21	18.6	35.77	5.2	35.80	35.60	13.4	23,406	0.06%
2023/08/18	61.8	35.74	0	0.00	35.70	61.8	23,507	0.26%
2023/08/17	15.6	35.46	46.2	35.24	35.65	-30.6	23,564	-0.13%
2023/08/16	84.4	35.73	35.6	35.80	35.80	48.8	23,481	0.21%
2023/08/15	19.9	36.80	0.8	36.91	36.60	19.1	23,258	0.08%
2023/08/14	73.7	36.92	6.7	36.79	37.05	67	23,301	0.29%
2023/08/11	96.3	38.03	6.7	37.67	37.65	89.7	23,226	0.39%
2023/08/10	56.2	37.93	3.1	38.16	38.10	53.1	23,226	0.23%
2023/08/09	12.9	39.60	8.6	39.62	39.95	4.3	22,699	0.02%
2023/08/08	6.3	39.78	4.7	39.85	39.70	1.6	22,368	0.01%
2023/08/07	5.9	39.88	2.2	39.85	39.95	3.8	22,204	0.02%
2023/08/04	17.3	39.41	4.1	39.75	39.60	13.3	22,156	0.06%
2023/08/02	40.6	39.81	1	39.60	39.60	39.6	22,017	0.18%
2023/08/01	6.2	40.46	3.3	40.49	40.60	2.9	21,645	0.01%
2023/07/31	1.6	40.20	23.4	40.27	40.25	-21.8	21,455	-0.10%
2023/07/28	7.4	40.00	20.8	40.09	40.05	-13.4	21,395	-0.06%
2023/07/27	2.2	40.06	15.9	40.18	40.10	-13.7	21,291	-0.06%
2023/07/26	1.7	39.57	7.2	39.60	39.65	-5.5	21,117	-0.03%
2023/07/25	9.4	39.08	4.9	39.06	39.15	4.6	21,019	0.02%
2023/07/24	5	39.01	0.9	39.05	39.00	4.1	21,001	0.02%
2023/07/21	1.2	39.04	6.7	39.34	39.35	-5.5	20,838	-0.03%
2023/07/20	8.3	38.85	12.2	39.36	39.35	-3.9	20,622	-0.02%
2023/07/19	8.9	38.87	6.1	38.99	38.85	2.8	20,258	0.01%
2023/07/18	2.6	38.84	16.5	39.16	39.30	-14	19,941	-0.07%
2023/07/17	13.3	38.92	3.1	38.90	38.90	10.2	19,518	0.05%
2023/07/14	0.9	38.36	19.6	38.79	38.90	-18.7	19,445	-0.10%
2023/07/13	4.6	38.16	5.5	38.21	38.10	-0.9	19,291	0.00%
2023/07/12	0.6	38.09	11.5	38.07	38.20	-10.9	19,212	-0.06%
2023/07/11	0.3	37.18	6	37.48	37.65	-5.6	19,165	-0.03%
2023/07/10	8.8	37.20	2.5	37.08	36.85	6.3	19,130	0.03%
2023/07/07	4.5	37.03	5.3	37.15	37.30	-0.8	18,927	0.00%
2023/07/06	11	37.57	1.7	37.55	37.45	9.3	18,779	0.05%
2023/07/05	4.2	38.63	3.6	38.31	38.25	0.5	18,477	0.00%
2023/07/04	0.4	38.35	5.1	38.50	38.50	-4.7	18,339	-0.03%
2023/07/03	2.6	38.30	14.6	38.37	38.30	-12	18,344	-0.07%
2023/06/30	2.3	38.34	8	38.52	38.20	-5.8	18,353	-0.03%
2023/06/29	4	38.15	30.3	38.34	38.55	-26.3	18,106	-0.15%
2023/06/28	2.9	37.82	18.2	37.81	37.95	-15.3	17,841	-0.09%
2023/06/27	1.1	37.65	5.3	37.77	37.55	-4.2	17,730	-0.02%
2023/06/26	3.5	37.65	9.6	37.70	37.75	-6.1	17,674	-0.03%
2023/06/21	11.6	37.54	13.4	37.53	37.75	-1.8	17,161	-0.01%
2023/06/20	8.5	37.08	10.2	37.19	37.45	-1.7	16,697	-0.01%
2023/06/19	8.7	36.63	15.6	36.70	37.00	-7	16,116	-0.04%
2023/06/16	23.3	37.05	9	37.17	36.80	14.3	15,447	0.09%
2023/06/15	7.9	37.43	5.7	37.42	37.40	2.2	14,684	0.01%
2023/06/14	5	37.50	1.2	37.47	37.50	3.8	14,689	0.03%
2023/06/13	10.5	37.86	15.9	37.90	37.75	-5.4	14,804	-0.04%
2023/06/12	6.5	37.83	16.8	37.87	37.65	-10.3	14,842	-0.07%
2023/06/09	1.1	37.74	31.2	37.47	37.65	-30.2	14,902	-0.20%
2023/06/08	2.2	37.00	16.6	37.16	37.30	-14.3	14,936	-0.10%
2023/06/07	3.4	36.88	21.2	36.87	37.00	-17.8	14,963	-0.12%
2023/06/06	7.6	36.58	6.8	36.79	36.50	0.7	14,914	0.01%
2023/06/05	8.9	36.79	12.8	36.75	36.70	-3.9	14,944	-0.03%
2023/06/02	9	35.94	14.2	36.00	36.10	-5.1	14,646	-0.03%
2023/06/01	0.8	35.80	32.2	35.80	35.85	-31.4	14,499	-0.22%
2023/05/31	6.4	35.96	2.8	35.92	35.80	3.6	14,471	0.03%
2023/05/30	7.2	36.12	7.3	36.16	36.20	-0.1	13,547	0.00%
2023/05/29	5.5	35.91	9.9	36.09	36.20	-4.4	13,613	-0.03%
2023/05/26	1.6	35.90	7.4	36.04	36.15	-5.7	13,663	-0.04%
2023/05/25	7.7	35.65	1.2	35.59	36.20	6.5	13,443	0.05%
2023/05/24	10.6	35.74	4.5	35.67	35.90	6.1	13,268	0.05%
2023/05/23	2.3	36.02	7.9	36.01	36.20	-5.5	13,034	-0.04%
2023/05/22	7.2	36.01	6.7	36.06	36.20	0.5	12,883	0.00%
2023/05/19	6.6	35.97	18.5	36.06	36.00	-11.9	12,639	-0.09%
2023/05/18	0.4	35.75	22.4	35.67	35.95	-22	12,805	-0.17%
2023/05/17	3.6	35.18	12.2	35.34	35.60	-8.6	12,683	-0.07%
2023/05/16	12.4	35.08	8.3	34.99	35.15	4.1	12,549	0.03%
2023/05/15	7.2	34.40	3.4	34.51	34.50	3.8	12,561	0.03%
2023/05/12	10.8	34.37	4.5	34.40	34.30	6.4	12,592	0.05%
2023/05/11	2.5	34.69	1.7	34.91	34.80	0.8	12,485	0.01%
2023/05/10	7.4	34.64	2	34.71	34.80	5.5	12,598	0.04%
2023/05/09	4.1	34.44	7.2	34.48	34.50	-3.1	12,570	-0.02%
2023/05/08	4	34.28	4.3	34.27	34.30	-0.3	12,549	0.00%
2023/05/05	7.9	34.39	5.7	34.21	34.25	2.1	12,587	0.02%
2023/05/04	0.6	34.30	13.8	34.38	34.30	-13.2	12,849	-0.10%
2023/05/03	1.8	34.12	27.7	34.15	34.15	-25.9	12,946	-0.20%
2023/05/02	2.9	33.99	21.1	34.00	34.10	-18.2	13,197	-0.14%
2023/04/28	0.2	33.98	4.4	33.97	34.05	-4.3	13,735	-0.03%
2023/04/27	15.1	33.81	6.5	33.90	33.85	8.6	13,802	0.06%
2023/04/26	5.4	33.81	7	33.89	34.00	-1.6	13,872	-0.01%
2023/04/25	20.2	34.07	10.5	33.97	33.90	9.8	13,859	0.07%
2023/04/24	2.2	33.99	1.5	34.02	34.10	0.7	13,867	0.01%
2023/04/21	0.1	33.95	0.2	34.00	34.05	-0.2	13,960	0.00%
2023/04/20	4.5	33.99	0	0.00	33.90	4.5	14,036	0.03%
2023/04/19	10.6	34.06	7.5	34.23	34.05	3	14,263	0.02%
2023/04/18	9.5	34.12	21.4	34.14	34.20	-11.9	14,198	-0.08%
2023/04/17	5.1	33.52	2.1	33.51	33.45	3	14,151	0.02%
2023/04/14	2.4	33.26	42.4	33.28	33.45	-40	14,201	-0.28%
2023/04/13	2.6	33.29	19.8	33.21	33.30	-17.2	14,120	-0.12%
2023/04/12	5.1	33.10	5.3	33.11	33.15	-0.1	14,095	0.00%
2023/04/11	0.4	33.15	7.2	33.11	33.15	-6.8	14,175	-0.05%
2023/04/10	4.5	33.04	18.2	33.02	33.00	-13.7	14,129	-0.10%
2023/04/07	11.2	32.75	1.1	32.99	32.80	10.1	14,130	0.07%
2023/04/06	12	32.97	12.1	33.01	33.00	-0.1	14,133	0.00%
2023/03/31	1.4	32.86	12.5	32.99	33.00	-11.1	14,047	-0.08%
2023/03/30	2.8	32.75	1.1	32.85	32.70	1.8	13,920	0.01%
2023/03/29	4.5	32.85	6	32.78	32.80	-1.5	13,958	-0.01%
2023/03/28	2.4	33.00	13.3	33.01	32.85	-10.9	14,078	-0.08%
2023/03/27	15.4	33.04	3.1	33.05	33.05	12.3	14,139	0.09%
2023/03/24	4.6	32.96	6.6	33.09	33.10	-2	14,325	-0.01%
2023/03/23	3.3	32.75	12.9	32.96	33.15	-9.6	14,387	-0.07%
2023/03/22	21.9	32.65	6.8	32.67	32.70	15.1	14,542	0.10%
2023/03/21	0.3	32.36	11.9	32.20	32.20	-11.6	14,762	-0.08%
2023/03/20	13.2	31.97	2.7	31.98	32.00	10.5	14,798	0.07%
2023/03/17	6.4	31.83	2.5	32.00	31.75	3.9	14,817	0.03%
2023/03/16	21.3	31.70	6.8	31.63	31.65	14.5	14,785	0.10%
2023/03/15	14.8	32.16	1	32.15	32.00	13.8	14,750	0.09%
2023/03/14	8.7	32.22	0.2	32.35	32.10	8.5	14,753	0.06%
2023/03/13	18.1	32.52	13.1	32.58	32.55	5	14,625	0.03%
2023/03/10	22.6	32.70	6	32.65	32.65	16.6	14,645	0.11%
2023/03/09	9.2	33.01	1.3	33.21	32.95	7.9	14,749	0.05%
2023/03/08	5.2	33.31	11.9	33.33	33.30	-6.7	15,331	-0.04%
2023/03/07	2.6	33.05	3.4	33.07	33.15	-0.7	15,349	0.00%
2023/03/06	17.1	32.98	5.1	32.94	32.95	12	15,488	0.08%
2023/03/03	15	32.88	5.5	32.86	32.80	9.5	15,532	0.06%
2023/03/02	35.5	33.02	0.1	33.26	32.95	35.3	15,707	0.22%
2023/03/01	9.2	33.12	7.6	33.05	33.70	1.7	15,720	0.01%
2023/02/24	9.6	33.41	0.1	33.41	33.30	9.6	15,527	0.06%
2023/02/23	4.8	33.72	6.2	33.79	33.65	-1.5	15,376	-0.01%
2023/02/22	3.6	33.34	5.6	33.40	33.80	-1.9	15,585	-0.01%
2023/02/21	8.4	33.80	1.8	33.80	33.65	6.7	15,604	0.04%
2023/02/20	4.4	33.80	5.9	33.92	34.05	-1.5	15,875	-0.01%
2023/02/17	9.2	33.51	2.9	33.52	33.50	6.3	16,016	0.04%
2023/02/16	6.1	33.61	13.3	33.81	33.40	-7.2	16,297	-0.04%
2023/02/15	10	33.39	1.7	33.46	33.40	8.3	16,273	0.05%
2023/02/14	5.4	33.44	6.3	33.44	33.55	-0.9	16,268	-0.01%
2023/02/13	2.5	32.95	13	32.98	33.30	-10.4	16,281	-0.06%
2023/02/10	2.9	32.58	16.7	32.53	32.60	-13.8	16,211	-0.09%
2023/02/09	15.5	32.10	1	32.20	32.10	14.4	16,282	0.09%
2023/02/08	16	32.11	13.5	32.13	32.15	2.6	16,434	0.02%
2023/02/07	6.6	32.20	2.1	32.25	32.25	4.5	16,442	0.03%
2023/02/06	20.5	32.32	5.9	32.44	32.10	14.7	16,602	0.09%
2023/02/03	9.8	32.55	8.9	32.48	32.45	0.9	16,761	0.01%
2023/02/02	7.1	32.40	2.3	32.33	32.85	4.8	16,812	0.03%
2023/02/01	6.1	32.01	2.9	32.50	32.60	3.2	16,658	0.02%
2023/01/31	23.6	32.25	7.4	32.13	31.95	16.2	16,717	0.10%
2023/01/30	18.6	32.34	5	32.53	32.60	13.6	16,634	0.08%
2023/01/17	3.6	31.96	1.7	31.96	32.00	1.9	16,306	0.01%
2023/01/16	7.3	31.91	15.2	31.85	32.00	-7.9	16,381	-0.05%
2023/01/13	3.5	31.72	0.1	31.75	31.65	3.4	16,508	0.02%
2023/01/12	2.1	31.41	0.3	31.58	31.45	1.8	16,953	0.01%
2023/01/11	5.2	31.60	2	31.70	31.45	3.2	17,110	0.02%
2023/01/10	7.6	31.64	1.1	31.61	31.75	6.5	17,218	0.04%
2023/01/09	8.6	31.56	28.7	31.58	31.70	-20.1	17,325	-0.12%
2023/01/06	8	30.95	1.8	31.07	30.95	6.2	17,451	0.04%
2023/01/05	2.3	30.78	11	30.87	31.10	-8.6	17,784	-0.05%
2023/01/04	17.4	30.37	91.2	30.38	30.40	-73.8	17,687	-0.42%
2023/01/03	24.3	30.23	0.6	30.36	30.50	23.8	17,997	0.13%
2022/12/30	3.9	30.44	5.4	30.52	30.35	-1.5	18,034	-0.01%
2022/12/29	105.7	30.16	0	0.00	30.25	105.7	18,080	0.58%	大買/鉅額交易
2022/12/28	11.3	30.52	0	0.00	30.50	11.3	18,140	0.06%
2022/12/27	7.8	30.70	1.1	30.71	30.65	6.7	18,372	0.04%
2022/12/26	8.6	30.63	1.3	30.66	30.70	7.4	18,666	0.04%
2022/12/23	8.5	30.50	0	0.00	30.55	8.5	19,127	0.04%
2022/12/22	6.5	30.52	4.5	30.79	30.85	2	19,547	0.01%
2022/12/21	7.8	30.51	0	0.00	30.50	7.8	20,038	0.04%
2022/12/20	18.1	30.49	2.5	30.66	30.65	15.6	20,406	0.08%
2022/12/19	16.8	30.62	2.1	30.65	30.65	14.7	20,429	0.07%
2022/12/16	17.7	30.86	5.2	31.05	30.80	12.6	20,388	0.06%
2022/12/15	6.8	31.27	0.1	31.25	31.15	6.7	20,411	0.03%
2022/12/14	1.4	31.10	5.4	31.22	31.20	-4	20,514	-0.02%
2022/12/13	36.3	30.88	1	30.80	30.80	35.3	20,352	0.17%
2022/12/12	8.6	31.07	1.6	31.10	31.15	7	20,133	0.03%
2022/12/09	18	31.09	3.3	31.14	31.15	14.7	20,470	0.07%
2022/12/08	9.2	30.84	6.5	30.89	31.10	2.7	20,527	0.01%
2022/12/07	7.2	31.04	4	31.05	30.95	3.2	20,524	0.02%
2022/12/06	16.8	30.97	1.5	31.04	30.95	15.4	20,487	0.08%
2022/12/05	19.3	31.18	0.1	31.32	31.05	19.2	20,419	0.09%
2022/12/02	20	31.20	1.1	31.30	31.10	18.9	20,398	0.09%
2022/12/01	24.3	31.68	3	31.84	31.55	21.3	20,356	0.10%
2022/11/30	2.3	31.61	10.3	31.76	32.00	-8	20,110	-0.04%
2022/11/29	2.4	31.24	12.1	31.42	31.50	-9.7	19,455	-0.05%
2022/11/28	16.3	30.91	1.9	31.07	30.95	14.4	19,341	0.07%
2022/11/25	15.2	31.46	2.8	31.58	31.35	12.5	19,307	0.06%
2022/11/24	3	31.46	12	31.45	31.65	-9	19,324	-0.05%
2022/11/23	7.4	31.17	2.3	31.21	31.10	5.1	19,207	0.03%
2022/11/22	4.2	30.82	3.7	30.75	30.90	0.5	19,133	0.00%
2022/11/21	7.1	30.35	1.5	30.30	30.55	5.6	19,065	0.03%
2022/11/18	25.6	30.31	2	30.05	30.20	23.6	19,009	0.12%
2022/11/17	6.8	30.67	0.2	30.65	30.85	6.6	18,811	0.04%
2022/11/16	25.7	30.95	2	31.10	30.85	23.7	18,830	0.13%
2022/11/15	19.4	31.17	1	31.20	31.15	18.4	18,676	0.10%
2022/11/14	5.3	31.20	15.2	31.25	31.30	-9.9	18,526	-0.05%
2022/11/11	3.1	30.69	6.3	30.63	30.85	-3.2	18,307	-0.02%
2022/11/10	24.9	30.11	3.2	30.17	30.00	21.7	18,057	0.12%
2022/11/09	12.2	30.50	3.1	30.45	30.50	9.1	18,077	0.05%
2022/11/08	11.5	30.20	0	0.00	30.40	11.5	18,099	0.06%
2022/11/07	13.9	29.85	12.1	30.09	30.20	1.8	18,153	0.01%
2022/11/04	11.9	29.16	4	29.35	29.55	7.9	18,558	0.04%
2022/11/03	10.5	29.20	4.2	29.11	29.10	6.4	19,100	0.03%
2022/11/02	10.5	29.45	0	0.00	29.35	10.5	19,330	0.05%
2022/11/01	10	29.75	0.1	30.00	29.75	9.9	19,212	0.05%
2022/10/31	3.4	30.13	0.6	30.12	29.90	2.8	19,108	0.01%
2022/10/28	8.2	29.82	1	29.85	29.80	7.2	19,148	0.04%
2022/10/27	11.5	29.98	1.3	30.35	29.70	10.2	19,203	0.05%
2022/10/26	8.5	30.13	1.2	30.43	30.15	7.3	19,123	0.04%
2022/10/25	11.9	29.65	16.2	29.73	29.95	-4.3	18,971	-0.02%
2022/10/24	5.2	29.67	0	0.00	29.60	5.2	18,984	0.03%
2022/10/21	7.7	29.54	9.6	29.72	29.70	-1.9	18,949	-0.01%
2022/10/20	17.2	28.67	10.1	29.09	29.20	7.2	18,830	0.04%
2022/10/19	33.4	29.23	4	29.58	29.00	29.3	18,464	0.16%
2022/10/18	6	29.38	2.6	29.27	29.70	3.4	18,376	0.02%
2022/10/17	20.5	29.19	7.1	29.19	29.25	13.4	18,298	0.07%
2022/10/14	66.2	29.61	0.3	29.95	29.40	66	18,135	0.36%
2022/10/13	30.1	29.84	0.2	29.69	29.75	29.9	17,917	0.17%
2022/10/12	10.3	30.15	7.2	30.12	30.25	3.1	17,555	0.02%
2022/10/11	39	30.22	1.8	30.18	30.05	37.2	17,569	0.21%
2022/10/07	17.3	31.00	2.1	30.98	31.00	15.1	17,288	0.09%
2022/10/06	8.5	30.98	0.7	31.22	31.35	7.8	17,249	0.05%
2022/10/05	18.5	31.01	3.2	30.99	30.85	15.3	17,419	0.09%
2022/10/04	13.7	30.69	9.8	30.86	30.70	3.9	17,385	0.02%
2022/10/03	19.7	30.72	11	30.73	30.65	8.7	17,214	0.05%
2022/09/30	20	31.30	0.6	31.58	31.15	19.3	16,923	0.11%
2022/09/29	33.1	31.61	5.1	31.80	31.80	28	16,572	0.17%
2022/09/28	36.3	31.90	17.3	31.84	31.95	19	16,247	0.12%
2022/09/27	57.9	32.74	0.2	32.70	32.45	57.7	15,819	0.36%
2022/09/26	24.5	33.42	2	33.30	33.35	22.4	15,591	0.14%
2022/09/23	9.6	33.86	0.6	34.00	33.90	9.1	15,564	0.06%
2022/09/22	48.4	33.74	0	0.00	33.65	48.4	15,719	0.31%
2022/09/21	17	34.38	0	0.00	34.25	17	15,675	0.11%
2022/09/20	10.5	34.57	0	34.70	34.45	10.5	15,555	0.07%
2022/09/19	9.8	34.52	1.3	34.66	34.45	8.6	15,640	0.05%
2022/09/16	12.9	34.44	2.6	34.74	34.50	10.2	15,802	0.06%
2022/09/15	23.2	34.62	14.1	34.70	34.55	9.1	15,945	0.06%
2022/09/14	16.8	34.80	0.1	35.00	34.75	16.7	16,493	0.10%
2022/09/13	34.2	35.06	1	35.55	35.05	33.2	17,128	0.19%
2022/09/12	9.8	35.36	3.7	35.41	35.55	6.1	17,740	0.03%
2022/09/08	8.5	34.90	1.4	35.04	35.00	7.1	18,634	0.04%
2022/09/07	16.8	34.97	8.7	35.05	34.95	8.1	18,810	0.04%
2022/09/06	6.3	35.26	0	0.00	35.35	6.3	19,000	0.03%
2022/09/05	10.1	35.14	3.3	35.27	35.30	6.8	19,127	0.04%
2022/09/02	12.2	35.10	0.1	35.25	35.00	12.1	19,485	0.06%
2022/09/01	16	35.16	8	35.20	35.15	8	19,537	0.04%
2022/08/31	1.4	35.74	8.2	35.80	35.90	-6.8	19,580	-0.03%
2022/08/30	9.2	35.33	0.2	35.40	35.45	9	19,466	0.05%
2022/08/29	5.8	35.31	0.1	35.65	35.50	5.7	19,511	0.03%
2022/08/26	2	35.74	23.1	35.89	35.85	-21.1	19,708	-0.11%
2022/08/25	7.6	35.42	2.4	35.49	35.55	5.2	19,814	0.03%
2022/08/24	14.3	35.20	1.4	35.20	35.10	12.9	19,915	0.06%
2022/08/23	24.4	35.40	1	35.25	35.20	23.4	20,507	0.11%
2022/08/22	16.2	35.73	5	35.90	35.80	11.2	20,648	0.05%
2022/08/19	5.4	35.87	0	0.00	35.80	5.4	20,714	0.03%
2022/08/18	3.4	35.95	4.4	35.96	36.05	-1.1	20,785	-0.01%
2022/08/17	21.8	35.68	0	0.00	35.75	21.8	20,909	0.10%
2022/08/16	3.3	35.82	7.2	35.85	35.80	-3.8	20,895	-0.02%
2022/08/15	25	35.66	0.2	35.78	35.60	24.7	21,009	0.12%
2022/08/12	21	35.71	0.3	35.85	35.70	20.7	21,088	0.10%
2022/08/11	44.1	35.80	3	35.87	35.80	41.1	21,153	0.19%
2022/08/10	22.4	37.11	35.3	37.12	37.20	-12.9	20,871	-0.06%
2022/08/09	16.5	36.68	11.7	36.79	36.90	4.9	20,432	0.02%
2022/08/08	16.6	35.87	0	0.00	36.00	16.6	20,328	0.08%
2022/08/05	13.1	35.92	11	35.90	35.85	2	20,596	0.01%
2022/08/04	15.8	35.59	7	35.72	35.65	8.8	20,844	0.04%
2022/08/03	5.4	35.54	0	0.00	35.60	5.4	20,975	0.03%
2022/08/02	6.2	35.35	1	35.35	35.70	5.2	21,221	0.02%
2022/08/01	3.2	35.44	4.1	35.48	35.55	-0.9	21,482	0.00%
2022/07/29	20.1	35.56	3	35.58	35.40	17.1	21,867	0.08%
2022/07/28	4.5	35.47	1.7	35.39	35.60	2.9	22,055	0.01%
2022/07/27	0.2	34.86	9.5	35.01	35.15	-9.3	22,041	-0.04%
2022/07/26	3.2	34.37	3.1	34.68	34.60	0.2	22,016	0.00%
2022/07/25	34.1	34.56	0.2	34.72	34.45	33.9	22,072	0.15%
2022/07/22	1.6	34.50	14.1	34.72	34.90	-12.5	22,258	-0.06%
2022/07/21	8.5	34.08	6.2	34.28	34.45	2.3	22,434	0.01%
2022/07/20	12.4	34.42	0	0.00	34.15	12.4	22,622	0.05%
2022/07/19	5.6	34.10	1	34.25	34.15	4.6	22,813	0.02%
2022/07/18	6.6	34.03	0	0.00	34.15	6.6	23,120	0.03%
2022/07/15	41.6	34.15	0	0.00	33.90	41.6	23,350	0.18%
2022/07/14	9	34.80	3.2	34.90	34.55	5.8	23,643	0.02%
2022/07/13	22.6	34.70	11.8	34.51	34.85	10.8	23,883	0.05%
2022/07/12	8.1	33.53	4.3	33.55	33.45	3.8	24,119	0.02%
2022/07/11	24.7	34.47	0.2	34.55	34.30	24.5	24,310	0.10%
2022/07/08	7.9	35.11	0	0.00	35.05	7.9	24,688	0.03%
2022/07/07	6	35.02	0.5	35.18	35.15	5.4	24,896	0.02%
2022/07/06	9.7	35.28	1	35.20	35.20	8.7	24,949	0.03%
2022/07/05	9.2	35.89	0	0.00	35.55	9.2	25,090	0.04%
2022/07/04	0.4	35.55	6.5	35.81	35.75	-6.2	25,235	-0.02%
2022/07/01	6.4	35.24	3.7	35.39	35.25	2.7	25,807	0.01%
2022/06/30	5.6	35.42	2.7	35.50	35.30	2.9	25,991	0.01%
2022/06/29	18.7	35.77	0.4	35.99	35.70	18.3	26,007	0.07%
2022/06/28	1.4	36.31	3.1	36.37	36.35	-1.6	26,076	-0.01%
2022/06/27	9.7	36.45	1	36.50	36.20	8.7	26,224	0.03%
2022/06/24	1	36.20	6	36.21	36.15	-5	26,116	-0.02%
2022/06/23	6.9	35.30	3.3	35.37	35.35	3.6	26,141	0.01%
2022/06/22	6.6	35.27	1.7	35.49	35.40	4.8	25,980	0.02%
2022/06/21	4.7	35.78	5.2	35.71	35.60	-0.6	25,464	0.00%
2022/06/20	20.2	35.27	3	35.25	34.60	17.2	25,138	0.07%
2022/06/17	33	35.45	7.8	35.63	35.30	25.2	24,571	0.10%
2022/06/16	9	36.21	2.2	36.31	36.15	6.8	23,715	0.03%
2022/06/15	28.3	36.26	2	36.28	36.20	26.3	23,985	0.11%
2022/06/14	2.4	36.72	2.2	36.29	36.90	0.3	24,039	0.00%
2022/06/13	23.7	36.04	22.4	36.10	36.50	1.3	24,410	0.01%
2022/06/10	7.9	36.93	0.1	37.11	37.10	7.8	24,131	0.03%
2022/06/09	25.6	37.14	2	37.15	37.15	23.6	24,116	0.10%
2022/06/08	3	37.64	4.1	37.67	37.70	-1.1	23,909	0.00%
2022/06/07	3.7	37.55	3.5	37.65	37.70	0.1	24,006	0.00%
2022/06/06	6.8	37.28	3	37.15	37.80	3.8	23,969	0.02%
2022/06/02	6.9	37.96	3	38.00	37.90	3.9	24,002	0.02%
2022/06/01	5.7	38.29	0.2	38.46	38.20	5.5	24,290	0.02%
2022/05/31	3.4	38.16	0	0.00	38.75	3.4	24,270	0.01%
2022/05/30	5.7	38.23	8.2	38.36	38.45	-2.5	23,672	-0.01%
2022/05/27	2.9	37.69	0.5	37.80	37.95	2.4	23,513	0.01%
2022/05/26	4.6	37.49	5	37.35	37.30	-0.4	23,592	0.00%
2022/05/25	6.6	37.27	7.9	37.27	37.60	-1.4	23,940	-0.01%
2022/05/24	4.5	37.32	1.3	37.52	37.20	3.2	24,068	0.01%
2022/05/23	12.8	37.36	7.6	37.20	37.20	5.2	24,135	0.02%
2022/05/20	7.9	36.87	19.2	37.04	37.10	-11.4	24,334	-0.05%
2022/05/19	14.5	36.65	2.1	36.60	36.60	12.4	24,357	0.05%
2022/05/18	75.2	37.24	66.9	37.43	37.50	8.3	24,200	0.03%
2022/05/17	16.9	36.60	1	36.45	36.45	15.9	24,032	0.07%
2022/05/16	53	36.76	31.3	36.31	36.90	21.7	23,972	0.09%
2022/05/13	16.3	36.75	1.8	37.00	36.95	14.5	23,752	0.06%
2022/05/12	34.2	37.40	7.5	37.36	37.00	26.7	23,630	0.11%
2022/05/11	5.1	38.13	3.5	38.11	38.35	1.7	23,358	0.01%
2022/05/10	9.7	38.08	15.6	37.93	38.20	-5.9	23,272	-0.03%
2022/05/09	53.9	38.20	38.6	38.34	38.00	15.4	23,158	0.07%
2022/05/06	30.4	38.84	43.3	39.08	39.35	-12.9	23,304	-0.06%
2022/05/05	57.4	40.31	2.8	39.91	39.85	54.6	23,268	0.23%
2022/05/04	13.6	40.73	2	40.78	40.85	11.6	22,935	0.05%
2022/05/03	9.6	40.98	15	40.89	40.85	-5.4	23,115	-0.02%
2022/04/29	3.9	41.27	14.1	41.45	41.60	-10.2	23,151	-0.04%
2022/04/28	20.6	41.01	1.7	41.38	41.00	18.9	23,189	0.08%
2022/04/27	7.5	41.74	11.2	41.93	41.60	-3.7	22,990	-0.02%
2022/04/26	21.6	41.86	3.4	41.52	41.95	18.2	22,892	0.08%
2022/04/25	26.8	41.35	12.1	41.45	41.55	14.7	22,814	0.06%
2022/04/22	2.5	41.20	16	41.40	41.55	-13.5	22,680	-0.06%
2022/04/21	45.4	40.93	6.5	40.93	41.00	38.9	22,660	0.17%
2022/04/20	19.8	41.23	1.4	41.63	41.75	18.4	22,756	0.08%
2022/04/19	13.2	41.70	1.1	41.63	41.50	12.1	22,593	0.05%
2022/04/18	38	41.84	12.8	41.95	41.90	25.1	22,623	0.11%
2022/04/15	39.9	42.96	11.4	42.95	42.85	28.6	22,231	0.13%
2022/04/14	59.9	43.65	7	43.34	43.10	52.9	22,188	0.24%
2022/04/13	3.3	44.62	27.3	44.78	44.95	-24	21,917	-0.11%
2022/04/12	6.9	44.49	15.7	44.50	44.45	-8.8	21,815	-0.04%
2022/04/11	37.3	44.43	7.1	44.68	44.65	30.2	21,804	0.14%
2022/04/08	15.4	44.14	7.1	44.11	44.35	8.3	21,693	0.04%
2022/04/07	24.6	44.73	17.3	44.50	44.10	7.2	21,521	0.03%
2022/04/06	13.1	43.23	11.7	43.49	44.05	1.4	20,847	0.01%
2022/04/01	4.8	42.78	2	42.99	43.10	2.8	20,525	0.01%
2022/03/31	3.4	42.71	5.3	42.61	42.90	-1.9	20,361	-0.01%
2022/03/30	4.5	41.98	9.7	42.15	42.25	-5.2	20,140	-0.03%
2022/03/29	18.7	42.11	2.8	42.12	42.00	15.9	20,062	0.08%
2022/03/28	22.6	41.82	3.5	42.03	42.40	19.1	20,106	0.10%
2022/03/25	10.7	42.04	3.5	42.02	42.20	7.2	20,005	0.04%
2022/03/24	11.5	42.25	11.2	42.35	42.25	0.3	19,863	0.00%
2022/03/23	21.2	42.03	11.7	41.82	42.35	9.5	20,104	0.05%
2022/03/22	3	40.83	6.1	41.03	41.15	-3.2	19,934	-0.02%
2022/03/21	2.6	40.58	12.4	40.56	40.60	-9.8	19,757	-0.05%
2022/03/18	10.9	40.48	5.3	40.50	40.45	5.6	19,688	0.03%
2022/03/17	11.9	39.90	7.9	40.04	40.05	3.9	19,291	0.02%
2022/03/16	5.6	38.78	23.6	38.83	39.50	-18.1	19,042	-0.09%
2022/03/15	12.2	38.55	2	38.43	38.60	10.2	18,592	0.05%
2022/03/14	6.3	38.30	6.1	38.41	38.50	0.2	18,718	0.00%
2022/03/11	8.7	37.99	3	38.05	37.95	5.7	18,809	0.03%
2022/03/10	5.2	37.76	7.1	37.87	38.25	-1.9	18,971	-0.01%
2022/03/09	6.9	37.58	2	37.63	37.40	4.9	18,913	0.03%
2022/03/08	17	37.43	3	37.35	37.35	14	18,855	0.07%
2022/03/07	34.9	37.44	10.2	37.35	37.65	24.7	18,541	0.13%
2022/03/04	10.4	37.85	0	0.00	38.00	10.4	18,838	0.06%
2022/03/03	11.2	37.99	6	38.06	38.10	5.2	18,849	0.03%
2022/03/02	8.9	37.91	6	37.98	38.10	2.9	19,001	0.02%
2022/03/01	5.9	37.70	1.1	38.19	38.20	4.8	18,897	0.03%
2022/02/25	20.7	37.49	2	37.43	37.60	18.7	18,700	0.10%
2022/02/24	15.6	37.66	2.1	37.65	37.70	13.6	18,282	0.07%
2022/02/23	9.7	37.72	4.3	37.77	38.05	5.4	18,069	0.03%
2022/02/22	46.6	37.46	1.2	37.39	37.60	45.4	17,974	0.25%
2022/02/21	38.7	37.82	1	37.70	38.00	37.7	17,683	0.21%
2022/02/18	58.3	38.19	1	38.25	38.10	57.3	17,511	0.33%
2022/02/17	6.1	38.13	1	38.25	38.40	5.1	17,574	0.03%
2022/02/16	3.8	38.12	0.2	38.30	38.20	3.5	17,532	0.02%
2022/02/15	17.6	38.28	2.8	38.21	38.10	14.8	17,393	0.08%
2022/02/14	19	38.24	1.1	38.31	38.45	17.9	17,356	0.10%
2022/02/11	4.5	38.73	2.9	38.73	38.80	1.5	17,366	0.01%
2022/02/10	25.4	38.45	1.8	38.56	38.70	23.7	17,302	0.14%
2022/02/09	12.3	38.89	15.8	38.87	38.80	-3.5	17,119	-0.02%
2022/02/08	5.2	38.67	3	38.55	38.95	2.2	16,979	0.01%
2022/02/07	19.5	37.34	7.5	37.80	38.00	12	16,457	0.07%
2022/01/26	3.6	36.91	3.6	36.92	36.95	-0.1	16,120	0.00%
2022/01/25	21	36.48	1.1	36.60	36.90	20	16,116	0.12%
2022/01/24	10.4	36.56	10.4	36.75	36.90	0.1	15,849	0.00%
2022/01/21	8.7	36.61	8.3	36.70	36.85	0.4	15,865	0.00%
2022/01/20	6	36.98	0	0.00	36.95	6	15,661	0.04%
2022/01/19	21.1	36.88	4.6	36.97	37.00	16.5	15,589	0.11%
2022/01/18	9.5	36.97	4.7	37.29	37.25	4.8	15,666	0.03%
2022/01/17	16.5	37.22	25.3	37.00	37.05	-8.9	15,532	-0.06%
2022/01/14	16.3	37.37	1	37.10	37.45	15.3	15,445	0.10%
2022/01/13	13.4	37.49	6.8	37.52	37.85	6.5	15,365	0.04%
2022/01/12	4.6	36.95	3.1	36.93	37.00	1.5	14,982	0.01%
2022/01/11	5.4	36.37	15.6	36.48	37.00	-10.2	14,812	-0.07%
2022/01/10	22.1	35.98	2.6	35.95	36.15	19.4	14,715	0.13%
2022/01/07	8.3	36.25	6.3	36.20	36.20	2	14,676	0.01%
2022/01/06	6.4	35.62	1.7	35.70	36.00	4.7	14,480	0.03%
2022/01/05	15.1	35.45	1.1	35.36	35.55	14.1	14,401	0.10%
2022/01/04	7.7	35.31	0.1	35.40	35.55	7.6	14,513	0.05%
2022/01/03	29.5	35.32	0.2	35.60	35.35	29.3	14,429	0.20%
2021/12/30	14	35.59	4	35.55	35.55	10	14,371	0.07%
2021/12/29	2.2	35.56	0	0.00	35.60	2.2	14,475	0.01%
2021/12/28	1	35.40	7.5	35.53	35.60	-6.5	14,534	-0.04%
2021/12/27	4.7	35.54	3.4	35.55	35.60	1.3	14,543	0.01%
2021/12/24	2.5	35.42	5.1	35.50	35.50	-2.5	14,759	-0.02%
2021/12/23	14.1	35.48	2.2	35.44	35.50	11.9	14,804	0.08%
2021/12/22	14.3	35.67	1	35.70	35.65	13.3	14,903	0.09%
2021/12/21	1.2	35.81	0	35.95	35.75	1.2	14,792	0.01%
2021/12/20	7.4	35.73	2	35.99	36.00	5.4	14,718	0.04%
2021/12/17	2.2	35.28	3.3	35.58	35.90	-1	14,516	-0.01%
2021/12/16	2.5	35.29	2.5	35.43	35.60	0	14,226	0.00%
2021/12/15	8.5	35.36	0.5	35.45	35.20	8	14,286	0.06%
2021/12/14	5.3	35.23	0	0.00	35.40	5.3	14,568	0.04%
2021/12/13	8.9	35.54	5.1	35.58	35.50	3.9	14,534	0.03%
2021/12/10	3.6	35.25	11.6	35.40	35.65	-8	14,470	-0.06%
2021/12/09	1.1	35.10	0	0.00	35.30	1.1	14,411	0.01%
2021/12/08	7.1	35.08	1.6	35.12	35.20	5.5	14,402	0.04%
2021/12/07	4.9	34.44	9	34.71	35.10	-4.1	14,249	-0.03%
2021/12/06	6.5	34.20	5.2	34.43	34.60	1.3	14,035	0.01%
2021/12/03	5.5	34.13	2.5	34.20	34.15	3	13,963	0.02%
2021/12/02	5.6	34.00	2.5	34.12	34.25	3.1	13,859	0.02%
2021/12/01	4.1	34.14	0.3	34.05	34.15	3.8	13,857	0.03%
2021/11/30	7.6	33.74	1	33.70	34.20	6.6	14,025	0.05%
2021/11/29	5.4	33.85	6.1	33.92	33.90	-0.7	13,373	0.00%
2021/11/26	19.1	33.98	0.9	34.14	33.90	18.2	13,316	0.14%
2021/11/25	9.4	34.33	1	34.40	34.50	8.4	13,369	0.06%
2021/11/24	3.5	34.25	8.5	34.38	34.35	-5	13,445	-0.04%
2021/11/23	3.6	34.08	1	34.10	34.10	2.6	13,526	0.02%
2021/11/22	14.1	34.28	6	34.29	34.15	8.1	13,527	0.06%
2021/11/19	7.5	34.48	0.4	34.55	34.65	7.1	13,484	0.05%
2021/11/18	0.4	34.61	1.7	34.49	34.70	-1.3	13,414	-0.01%
2021/11/17	3.3	34.12	25.5	34.20	34.20	-22.2	13,571	-0.16%
2021/11/16	2.2	33.93	5.8	34.02	34.20	-3.6	13,654	-0.03%
2021/11/15	11.5	33.95	0.1	33.93	33.95	11.4	13,736	0.08%
2021/11/12	2.4	33.83	4.2	33.90	33.90	-1.8	13,847	-0.01%
2021/11/11	9.1	33.77	7	33.92	33.80	2.1	14,108	0.02%
2021/11/10	8.1	33.63	9	33.93	34.00	-0.9	14,362	-0.01%
2021/11/09	6	33.58	2.1	33.67	33.70	3.9	14,379	0.03%
2021/11/08	2.2	33.59	1.6	33.68	33.60	0.6	15,869	0.00%
2021/11/05	5.1	33.48	10.1	33.48	33.70	-4.9	16,463	-0.03%
2021/11/04	1.4	33.40	1.1	33.40	33.45	0.3	16,617	0.00%
2021/11/03	5.2	33.20	1	33.20	33.40	4.2	16,839	0.03%
2021/11/02	4.2	33.29	2.9	33.32	33.30	1.3	17,037	0.01%
2021/11/01	2.6	33.40	0.4	33.36	33.30	2.2	17,036	0.01%
2021/10/29	3.4	33.24	2.6	33.39	33.40	0.8	17,140	0.00%
2021/10/28	3	33.31	2.4	33.36	33.40	0.6	17,210	0.00%
2021/10/27	1.1	33.40	0.6	33.39	33.35	0.5	17,331	0.00%
2021/10/26	2	33.36	8.7	33.38	33.45	-6.7	17,520	-0.04%
2021/10/25	3.9	33.08	6.3	32.96	33.10	-2.5	17,345	-0.01%
2021/10/22	1.3	32.85	3.1	33.10	33.05	-1.8	17,462	-0.01%
2021/10/21	6.3	32.89	10.4	32.98	32.95	-4.1	17,366	-0.02%
2021/10/20	2	32.85	6.2	32.87	32.90	-4.2	17,206	-0.02%
2021/10/19	4.7	32.72	0.9	32.86	32.75	3.8	17,208	0.02%
2021/10/18	0.1	32.65	8.1	32.77	32.95	-8.1	17,240	-0.05%
2021/10/15	25.1	32.38	2.1	32.50	32.50	23.1	17,178	0.13%
2021/10/14	0.4	32.53	0.6	32.51	32.30	-0.1	17,136	0.00%
2021/10/13	3.1	32.35	3.1	32.45	32.50	0	17,222	0.00%
2021/10/12	10	32.08	1	32.35	32.45	9	17,261	0.05%
2021/10/08	4.9	32.23	0.1	32.40	32.25	4.8	17,140	0.03%
2021/10/07	6.7	32.31	2	32.40	32.40	4.7	17,250	0.03%
2021/10/06	12.7	32.03	4.4	32.11	32.25	8.3	17,271	0.05%
2021/10/05	12.6	32.02	3	32.08	32.05	9.6	17,257	0.06%
2021/10/04	7.2	32.02	0	0.00	32.10	7.2	17,264	0.04%
2021/10/01	29.6	31.92	0.7	32.05	32.05	29	17,277	0.17%
2021/09/30	10.2	32.05	0	0.00	32.05	10.2	17,102	0.06%
2021/09/29	21.5	32.07	0	0.00	32.05	21.5	17,088	0.13%
2021/09/28	4.8	32.28	0	0.00	32.40	4.8	16,926	0.03%
2021/09/27	4.6	32.42	3	32.35	32.35	1.6	16,971	0.01%
2021/09/24	5	32.41	0.1	32.50	32.40	4.9	17,017	0.03%
2021/09/23	2	32.28	1.2	32.30	32.40	0.9	17,042	0.00%
2021/09/22	31.3	31.99	4	32.03	32.10	27.3	17,109	0.16%
2021/09/17	4	32.20	5	32.35	32.15	-1	16,856	-0.01%
2021/09/16	5.5	32.39	0.1	32.50	32.35	5.4	16,641	0.03%
2021/09/15	7.6	32.44	0.2	32.51	32.35	7.4	16,725	0.04%
2021/09/14	2	32.43	8.1	32.46	32.50	-6.1	16,823	-0.04%
2021/09/13	21.5	32.30	0.2	32.35	32.30	21.3	16,868	0.13%
2021/09/10	3.2	32.34	6	32.30	32.45	-2.8	17,008	-0.02%
2021/09/09	4.2	32.26	0.4	32.41	32.30	3.8	17,295	0.02%
2021/09/08	10.2	32.26	0	0.00	32.50	10.2	17,339	0.06%
2021/09/07	1.7	32.42	1.3	32.51	32.45	0.4	17,478	0.00%
2021/09/06	9.3	32.48	6	32.54	32.50	3.3	17,514	0.02%
2021/09/03	3.1	32.28	2	32.35	32.55	1.1	17,499	0.01%
2021/09/02	10.6	32.11	5	32.45	32.10	5.6	17,474	0.03%
2021/09/01	3.4	32.54	2	32.50	32.55	1.4	17,573	0.01%
2021/08/31	4.7	32.28	3	32.50	32.80	1.7	17,556	0.01%
2021/08/30	6.1	31.96	2.8	32.05	32.45	3.2	17,459	0.02%
2021/08/27	12.2	31.92	2.3	31.93	32.00	9.9	17,403	0.06%
2021/08/26	3.9	31.36	0	0.00	31.45	3.9	17,412	0.02%
2021/08/25	25.1	31.36	0.1	31.45	31.45	25	17,546	0.14%
2021/08/24	6.4	31.24	14	31.29	31.35	-7.6	17,544	-0.04%
2021/08/23	54.4	31.21	0.9	31.25	31.05	53.5	17,640	0.30%
2021/08/20	5.2	31.32	1.6	31.40	31.45	3.6	17,588	0.02%
2021/08/19	8.1	31.35	1.1	31.36	31.30	7.1	18,782	0.04%
2021/08/18	7.1	31.37	1	31.30	31.45	6.1	18,614	0.03%
2021/08/17	6.4	31.05	1	31.10	31.45	5.4	18,568	0.03%
2021/08/16	44.5	30.97	0	0.00	31.05	44.5	18,418	0.24%
2021/08/13	22.3	30.97	0	0.00	31.05	22.3	18,336	0.12%
2021/08/12	108.6	30.77	0	0.00	30.70	108.6	18,211	0.60%	大買/鉅額交易
2021/08/11	4.4	33.07	0	0.00	33.05	4.4	16,812	0.03%
2021/08/10	7.6	33.08	0	0.00	33.05	7.6	16,424	0.05%
2021/08/09	2.8	33.06	1	33.10	33.20	1.8	16,576	0.01%
2021/08/06	1.3	33.19	1.1	33.20	33.20	0.1	16,638	0.00%
2021/08/05	10.9	33.13	3	33.10	33.15	7.9	16,933	0.05%
2021/08/04	0.3	33.11	0	0.00	33.15	0.3	17,814	0.00%
2021/08/03	1.1	33.01	1	33.00	33.10	0.1	18,045	0.00%
2021/08/02	2.5	32.97	2.1	32.96	33.00	0.4	18,285	0.00%
2021/07/30	20.1	32.99	0	0.00	33.10	20.1	18,291	0.11%
2021/07/29	6.1	33.00	1	32.95	33.10	5.1	18,240	0.03%
2021/07/28	0	0.00	1	33.05	33.00	-1	18,372	-0.01%
2021/07/27	1.3	33.00	1	33.00	33.05	0.3	18,538	0.00%
2021/07/26	10.1	33.01	0.1	33.05	33.00	10	18,744	0.05%
2021/07/23	7.6	33.07	1	33.05	33.10	6.6	18,947	0.03%
2021/07/22	1.6	32.96	1	32.95	33.05	0.6	19,057	0.00%
2021/07/21	17.2	32.75	0	0.00	32.90	17.2	19,085	0.09%
2021/07/20	19.6	33.02	0	0.00	32.80	19.6	19,171	0.10%
2021/07/19	8	32.78	1.2	32.99	33.10	6.8	19,220	0.04%
2021/07/16	2.1	32.83	2.2	32.90	33.00	-0.1	19,269	0.00%
2021/07/15	32.9	32.94	1	32.95	32.85	31.9	19,247	0.17%
2021/07/14	0.2	32.93	1	32.76	32.95	-0.9	19,311	0.00%
2021/07/13	0.2	32.85	2	32.95	32.95	-1.8	19,513	-0.01%
2021/07/12	9.4	32.84	4	32.86	32.80	5.4	19,630	0.03%
2021/07/09	13.7	32.60	1	32.55	32.90	12.7	19,566	0.06%
2021/07/08	1.2	32.71	0	0.00	32.80	1.2	19,595	0.01%
2021/07/07	4.6	32.72	1	32.75	32.80	3.6	19,619	0.02%
2021/07/06	7.4	32.76	1	32.85	32.85	6.4	19,628	0.03%
2021/07/05	5.4	32.65	0	0.00	32.75	5.4	19,692	0.03%
2021/07/02	5.5	32.57	0	0.00	32.55	5.5	19,697	0.03%
2021/07/01	7.2	32.65	5	32.65	32.65	2.2	19,794	0.01%
2021/06/30	3.3	32.72	0	0.00	32.85	3.3	19,828	0.02%
2021/06/29	5.1	32.66	0.1	32.70	32.55	5	19,923	0.03%
2021/06/28	8.2	32.74	1.5	32.80	32.75	6.7	19,955	0.03%
2021/06/25	3.4	32.89	1	32.90	32.90	2.4	20,020	0.01%
2021/06/24	0	32.85	0.1	32.90	32.60	-0.1	20,068	0.00%
2021/06/23	1	32.60	2.1	32.75	32.75	-1.1	20,104	-0.01%
2021/06/22	11.3	32.50	0.1	32.75	32.50	11.2	20,037	0.06%
2021/06/21	17.4	32.58	0	0.00	32.50	17.4	20,002	0.09%
2021/06/18	1.1	32.80	1	32.85	32.75	0.1	19,936	0.00%
2021/06/17	2	32.83	0	0.00	32.90	2	19,727	0.01%
2021/06/16	4.2	32.72	0	0.00	33.00	4.2	20,206	0.02%
2021/06/15	3.4	32.84	0	0.00	32.75	3.4	20,264	0.02%
2021/06/11	13	32.95	0	0.00	32.90	13	20,597	0.06%
2021/06/10	2.6	32.88	2	32.75	33.10	0.6	20,815	0.00%
2021/06/09	1.8	32.81	0	32.95	32.95	1.8	20,929	0.01%
2021/06/08	0	33.08	0	0.00	33.10	0	20,863	0.00%
2021/06/07	2.5	32.94	0.1	33.05	33.10	2.4	21,359	0.01%
2021/06/04	5.2	32.92	4	32.85	33.00	1.2	21,510	0.01%
2021/06/03	3.1	32.99	0.1	33.10	33.00	3	22,265	0.01%
2021/06/02	2.6	32.99	0	0.00	33.15	2.6	22,516	0.01%
2021/06/01	3.4	32.99	0	0.00	33.00	3.4	22,540	0.02%
2021/05/31	0.1	33.05	0	0.00	33.10	0.1	22,750	0.00%
2021/05/28	0.6	32.95	0	32.95	33.10	0.6	22,825	0.00%
2021/05/27	1.3	32.56	0	0.00	33.20	1.3	22,860	0.01%
2021/05/26	1.2	32.75	0	0.00	32.75	1.2	22,117	0.01%
2021/05/25	3.3	32.76	1	32.80	32.70	2.3	22,351	0.01%
2021/05/24	2.1	32.53	0	0.00	32.60	2.1	22,629	0.01%
2021/05/21	0	32.37	0	0.00	32.50	0	22,754	0.00%
2021/05/20	0.1	32.03	0	0.00	32.10	0.1	22,754	0.00%
2021/05/19	3.6	32.04	0	0.00	32.10	3.6	22,779	0.02%
2021/05/18	0.2	31.89	9	31.77	32.00	-8.8	22,779	-0.04%
2021/05/17	7.2	31.13	0	0.00	31.10	7.2	23,242	0.03%
2021/05/14	2.4	31.57	0	0.00	31.70	2.4	23,015	0.01%
2021/05/13	6.4	31.53	0	0.00	31.40	6.4	22,822	0.03%
2021/05/12	6.9	31.28	0	0.00	31.35	6.9	22,400	0.03%
2021/05/11	4.8	32.67	1.1	32.79	32.45	3.7	21,610	0.02%
2021/05/10	1.2	32.96	1	32.85	33.00	0.2	21,379	0.00%
2021/05/07	0.4	32.41	0	0.00	32.60	0.4	21,463	0.00%
2021/05/06	0.2	32.23	0	0.00	32.35	0.2	21,690	0.00%
2021/05/05	2.5	32.14	1.1	32.15	32.05	1.4	21,653	0.01%
2021/05/04	3.6	32.32	0	0.00	32.10	3.6	21,666	0.02%
2021/05/03	3.3	32.54	0	0.00	32.45	3.3	21,595	0.02%
2021/04/29	2	32.60	0	0.00	32.65	2	21,595	0.01%
2021/04/28	0.1	32.50	0	0.00	32.60	0.1	21,534	0.00%
2021/04/27	1	32.55	0	0.00	32.60	1	21,879	0.00%
2021/04/26	2.9	32.35	0	0.00	32.60	2.9	21,884	0.01%
2021/04/21	1.1	32.32	0	0.00	32.30	1.1	22,100	0.01%
2021/04/20	1.2	32.49	0	0.00	32.55	1.2	22,124	0.01%
2021/04/19	2.2	32.13	0	0.00	32.45	2.2	22,066	0.01%