台驊投控 (2636)-凱基-松山券商分點個股進出

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

台驊投控

(2636)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台驊投控 (2636)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	100.53	0	0.00	101.00	1	1,962	0.05%
2024/05/02	1	102.50	7	104.00	102.00	-6	1,962	-0.31%
2024/04/30	4	101.88	1	102.00	102.00	3	1,970	0.15%
2024/04/29	6	101.50	2.6	104.30	104.00	3.4	1,978	0.17%
2024/04/24	1	97.50	0	0.00	97.40	1	1,943	0.05%
2024/04/22	0	0.00	1	95.70	95.00	-1	1,963	-0.05%
2024/04/19	0	0.00	1	94.20	93.70	-1	2,007	-0.05%
2024/04/18	0	0.00	0.1	95.40	94.90	-0.1	2,074	0.00%
2024/04/16	0.4	93.54	0	0.00	92.50	0.4	2,111	0.02%
2024/04/15	1.4	96.16	2	98.40	95.80	-0.6	2,153	-0.03%
2024/04/12	1.6	102.56	3.2	103.03	106.00	-1.6	2,135	-0.07%
2024/04/10	62	96.00	0	0.00	95.90	62	2,317	2.68%
2024/04/02	0.2	93.60	0	0.00	94.30	0.2	2,428	0.01%
2024/04/01	0	0.00	0	95.50	93.50	0	2,466	0.00%
2024/03/26	0	94.80	0	0.00	94.00	0	3,112	0.00%
2024/03/25	1	97.30	1	96.90	97.30	0	3,235	0.00%
2024/03/21	0	0.00	0.6	98.50	98.60	-0.6	3,780	-0.02%
2024/03/20	0	0.00	0.2	98.50	96.80	-0.2	3,765	0.00%
2024/03/19	0.2	97.30	2	96.27	97.00	-1.9	3,751	-0.05%
2024/03/18	0	0.00	3	93.40	94.40	-3	3,744	-0.08%
2024/03/15	2.6	92.24	3	91.87	92.10	-0.4	3,758	-0.01%
2024/03/14	0	0.00	3.3	97.71	97.70	-3.3	3,563	-0.09%
2024/03/13	0	0.00	2	94.80	94.80	-2	3,453	-0.06%
2024/03/12	3	92.73	1	93.50	93.40	2	3,422	0.06%
2024/03/08	2	92.65	1	94.80	93.20	1	3,453	0.03%
2024/03/07	1	93.80	0	0.00	92.90	1	3,437	0.03%
2024/03/05	1	95.00	3	93.63	94.00	-2	3,421	-0.06%
2024/03/04	2	91.10	1	89.90	92.00	1	3,386	0.03%
2024/02/29	1	92.20	1	92.70	92.10	0	3,354	0.00%
2024/02/26	0	0.00	1	91.70	92.00	-1	3,341	-0.03%
2024/02/22	3	94.00	4	93.73	93.90	-1	3,340	-0.03%
2024/02/21	2	92.20	4	92.03	92.30	-2	3,307	-0.06%
2024/02/19	1	89.00	0	0.00	89.50	1	3,275	0.03%
2024/02/16	1	88.70	0	0.00	88.50	1	3,278	0.03%
2024/02/15	0.1	88.50	0	0.00	88.30	0.1	3,281	0.00%
2024/02/05	2.1	88.08	2	89.75	88.70	0.1	3,266	0.00%
2024/02/02	6.3	89.23	0	0.00	88.00	6.3	3,236	0.20%
2024/02/01	4.3	91.65	6.1	92.03	91.60	-1.9	3,182	-0.06%
2024/01/31	1.2	90.52	0	0.00	90.40	1.2	3,174	0.04%
2024/01/30	6.2	91.18	2	92.10	90.70	4.2	3,201	0.13%
2024/01/29	1	90.40	1	91.30	92.00	0	3,198	0.00%
2024/01/26	0.4	90.95	0	90.80	90.40	0.4	3,191	0.01%
2024/01/25	1.2	91.50	0	0.00	91.50	1.2	3,179	0.04%
2024/01/24	2	91.30	3	92.57	93.00	-1	3,171	-0.03%
2024/01/23	9.3	91.66	6	91.92	90.90	3.3	3,151	0.10%
2024/01/22	1	91.00	1	90.80	92.20	0	3,126	0.00%
2024/01/19	1	93.30	1	92.10	92.20	0	3,120	0.00%
2024/01/18	0.1	91.20	2	93.25	92.90	-2	3,108	-0.06%
2024/01/17	4.4	91.21	2	90.60	90.60	2.4	3,091	0.08%
2024/01/16	1.1	92.45	0	0.00	91.90	1.1	3,069	0.04%
2024/01/15	2	93.85	2	94.90	93.80	0	3,038	0.00%
2024/01/12	2	92.10	3	92.87	92.80	-1	2,970	-0.03%
2024/01/11	0	0.00	1	91.00	89.80	-1	2,885	-0.03%
2024/01/10	1	88.50	1	89.10	89.30	0	2,886	0.00%
2024/01/09	4.1	90.76	0	0.00	90.00	4.1	2,842	0.14%
2024/01/08	0	0.00	10	95.30	96.10	-10	2,763	-0.36%
2024/01/05	4	93.70	4	94.80	96.50	0	2,690	0.00%
2024/01/04	16	93.59	10	91.63	92.60	6	2,575	0.23%
2024/01/03	3	88.37	6	88.73	88.30	-3	2,438	-0.12%
2024/01/02	11	88.79	6	88.10	87.40	5	2,402	0.21%
2023/12/28	1	88.20	0.1	87.50	87.00	0.9	2,361	0.04%
2023/12/27	6	89.73	6	88.92	88.50	0	2,366	0.00%
2023/12/26	1	89.00	1	90.40	89.00	0	2,348	0.00%
2023/12/25	6	87.98	4	88.10	88.20	2	2,303	0.09%
2023/12/22	4	96.35	9	96.77	95.10	-5	2,193	-0.23%
2023/12/21	17	96.64	31	96.94	96.00	-14	2,020	-0.69%
2023/12/19	4	94.58	3	93.23	94.50	1	1,562	0.06%
2023/12/18	0	0.00	4	89.18	90.90	-4	1,136	-0.35%
2023/12/14	2	83.00	0	0.00	82.50	2	982	0.20%
2023/12/13	1	83.00	0	0.00	83.80	1	978	0.10%
2023/12/12	0	0.00	2	83.60	82.40	-2	985	-0.20%
2023/12/08	0	0.00	0	79.80	80.20	0	946	0.00%
2023/12/04	0	0.00	1	79.70	81.40	-1	851	-0.12%
2023/12/01	1	78.10	0	77.60	78.10	1	803	0.12%
2023/11/30	1	77.20	2	77.00	77.00	-1	791	-0.13%
2023/11/28	0	0.00	3	77.17	77.30	-3	784	-0.38%
2023/11/24	1	76.00	0	0.00	75.80	1	770	0.13%
2023/11/22	1	79.00	1	79.00	79.20	0	752	0.00%
2023/11/14	2	76.95	15	77.80	77.00	-13	717	-1.81%
2023/11/09	3	77.13	0	0.00	76.90	3	701	0.43%
2023/11/07	0	0.00	2	77.40	76.80	-2	697	-0.29%
2023/11/06	2	73.50	0	73.70	75.00	2	668	0.30%
2023/10/26	15	72.70	0	0.00	72.40	15	701	2.14%
2023/10/18	1	70.00	0	0.00	70.30	1	695	0.14%
2023/10/16	1	70.60	1	70.50	70.90	0	681	0.00%
2023/10/06	0	77.60	0	0.00	77.90	0	665	0.00%
2023/10/05	0	0.00	1	77.30	76.90	-1	682	-0.15%
2023/09/28	1	78.00	0	0.00	77.00	1	592	0.17%
2023/09/27	1	77.70	2	78.20	77.90	-1	596	-0.17%
2023/09/26	1	77.60	1	77.80	77.30	0	676	0.00%
2023/09/25	0	0.00	1	77.90	78.30	-1	735	-0.14%
2023/09/22	1	77.20	0	0.00	76.80	1	746	0.13%
2023/09/20	1	79.60	2	79.05	78.50	-1	749	-0.13%
2023/09/19	2	78.85	2	78.30	78.50	0	745	0.00%
2023/09/18	1	78.40	3	78.70	78.90	-2	744	-0.27%
2023/09/15	2	78.45	1	79.10	78.20	1	736	0.14%
2023/09/14	2	76.70	0	0.00	76.80	2	699	0.29%
2023/09/13	0	0.00	2	75.00	75.60	-2	694	-0.29%
2023/09/11	0	0.00	0	73.50	73.10	0	688	0.00%
2023/09/08	2	73.20	0	0.00	73.30	2	695	0.29%
2023/09/05	0	0.00	2	74.30	74.50	-2	723	-0.28%
2023/09/01	1	74.10	1	73.90	73.80	0	754	0.00%
2023/08/30	3	74.03	0	0.00	73.90	3	780	0.38%
2023/08/23	0	0.00	1	74.40	75.00	-1	884	-0.11%
2023/08/21	0	0.00	0	75.30	75.20	0	907	0.00%
2023/08/18	0	0.00	2	76.80	76.80	-2	912	-0.22%
2023/08/15	2	74.10	1	73.90	73.90	1	891	0.11%
2023/08/14	0	0.00	1	73.80	74.00	-1	893	-0.11%
2023/08/08	3	76.43	10	77.00	76.50	-7	890	-0.78%
2023/07/31	0	0.00	2	72.10	72.20	-2	861	-0.23%
2023/07/20	2	71.40	0	0.00	71.40	2	854	0.23%
2023/07/18	5	69.00	0	0.00	69.30	5	850	0.59%
2023/07/12	2	69.10	0	0.00	68.10	2	857	0.23%
2023/07/11	2	71.10	0	0.00	71.00	2	842	0.24%
2023/07/07	0	0.00	1	71.90	72.00	-1	846	-0.12%
2023/07/06	0	0.00	1	73.40	73.20	-1	839	-0.12%
2023/07/05	1	74.50	5	74.80	74.30	-4	836	-0.48%
2023/07/04	0	0.00	1	79.50	76.10	-1	827	-0.12%
2023/07/03	0	0.00	3.1	76.65	77.50	-3.1	739	-0.42%
2023/06/27	1	70.20	0	0.00	70.40	1	673	0.15%
2023/06/26	0	0.00	1	70.60	71.20	-1	675	-0.15%
2023/06/14	1	72.30	1	73.60	72.30	0	933	0.00%
2023/06/12	1	72.60	0	0.00	72.40	1	1,093	0.09%
2023/06/09	0	0.00	3	73.47	73.50	-3	1,205	-0.25%
2023/06/07	2	70.70	0	0.00	70.50	2	1,430	0.14%
2023/06/06	6	71.55	0	0.00	71.40	6	1,459	0.41%
2023/06/05	0	0.00	1	70.30	70.20	-1	1,445	-0.07%
2023/06/02	1	70.60	0	0.00	70.80	1	1,450	0.07%
2023/06/01	0	0.00	1	70.60	70.50	-1	1,447	-0.07%
2023/05/31	1	70.20	0	0.00	70.20	1	1,444	0.07%
2023/05/30	0	0.00	1	71.00	70.60	-1	1,447	-0.07%
2023/05/29	1	70.70	1	71.40	71.70	0	1,441	0.00%
2023/05/26	1	76.50	13	76.40	76.40	-12	1,433	-0.84%
2023/05/25	1	77.40	2	77.30	77.40	-1	1,431	-0.07%
2023/05/10	2	76.70	1	77.30	76.60	1	1,451	0.07%
2023/05/05	0	0.00	1	76.10	76.90	-1	1,463	-0.07%
2023/04/25	0	0.00	1	75.60	75.10	-1	1,509	-0.07%
2023/04/21	0	0.00	5	76.80	76.00	-5	1,530	-0.33%
2023/04/20	1	78.10	0	0.00	78.00	1	1,530	0.07%
2023/04/19	1	79.30	2	78.90	77.80	-1	1,545	-0.06%
2023/04/13	1	78.10	0	0.00	77.60	1	1,582	0.06%
2023/04/07	1	78.70	0	0.00	78.90	1	1,642	0.06%
2023/03/31	1	78.10	0	0.00	78.20	1	1,656	0.06%
2023/03/27	0	0.00	0.1	77.20	76.90	-0.1	1,847	-0.01%
2023/03/23	2	76.20	2	76.50	76.70	0	1,979	0.00%
2023/03/22	0	0.00	1	78.10	78.30	-1	1,970	-0.05%
2023/03/21	2.2	78.87	1	78.10	77.60	1.2	1,969	0.06%
2023/03/20	1.2	79.04	0.1	80.00	79.70	1.1	1,958	0.06%
2023/03/17	0.6	76.57	0	0.00	80.00	0.6	1,932	0.03%
2023/03/16	0	0.00	2.1	76.92	76.30	-2.1	1,800	-0.12%
2023/03/15	8.4	76.53	6	77.43	76.00	2.4	1,782	0.13%
2023/03/13	1	79.80	6	78.24	79.80	-5	1,606	-0.31%
2023/03/10	13.1	73.67	0	0.00	72.60	13.1	1,431	0.92%
2023/03/08	0	0.00	2	71.40	71.80	-2	1,365	-0.15%
2023/03/07	2	71.40	3	72.20	71.90	-1	1,370	-0.07%
2023/03/06	2	72.20	10	72.54	72.00	-8	1,377	-0.58%
2023/03/03	2	71.00	4	71.05	71.40	-2	1,369	-0.15%
2023/03/02	0	0.00	2	69.85	69.90	-2	1,362	-0.15%
2023/02/24	0	0.00	1	69.00	69.00	-1	1,365	-0.07%
2023/02/23	0	0.00	3	69.03	68.80	-3	1,357	-0.22%
2023/02/22	2	68.70	0	0.00	67.20	2	1,353	0.15%
2023/02/16	1	66.00	0	0.00	66.40	1	1,370	0.07%
2023/02/06	0	66.40	3	66.40	66.30	-3	1,718	-0.17%
2023/02/03	8	68.24	7	68.07	67.40	1	1,720	0.06%
2023/01/31	0	0.00	1	65.60	65.80	-1	1,718	-0.06%
2023/01/30	2	63.70	0	0.00	63.50	2	1,715	0.12%
2023/01/17	0	0.00	0.1	64.40	63.50	-0.1	1,748	0.00%
2023/01/16	1	63.00	0.6	63.50	62.80	0.4	1,764	0.02%
2023/01/13	0	0.00	2	64.10	63.80	-2	1,769	-0.12%
2023/01/12	6	64.83	4.4	65.04	64.10	1.6	1,790	0.09%
2023/01/11	2	66.65	1	66.60	66.20	1	1,788	0.06%
2023/01/10	2	66.40	0	0.00	66.00	2	1,798	0.11%
2023/01/09	1	66.70	2	66.30	66.40	-1	1,820	-0.05%
2023/01/06	1	67.10	3.7	67.04	66.60	-2.7	1,824	-0.15%
2023/01/05	3	68.50	6.3	68.98	68.10	-3.3	1,830	-0.18%
2023/01/04	4	69.33	5	70.31	68.50	-1	1,838	-0.05%
2023/01/03	1	76.30	0	0.00	76.30	1	1,813	0.06%
2022/12/30	0	0.00	3	76.50	76.00	-3	1,799	-0.17%
2022/12/29	1	76.50	2	76.20	75.80	-1	1,788	-0.06%
2022/12/28	0	0.00	2	77.00	77.30	-2	1,782	-0.11%
2022/12/26	1	75.30	0	0.00	74.90	1	1,777	0.06%
2022/12/23	1	75.50	0	0.00	76.30	1	1,774	0.06%
2022/12/22	3	76.80	3	77.57	77.00	0	1,766	0.00%
2022/12/21	2	74.50	1	76.00	75.10	1	1,721	0.06%
2022/12/20	1	75.00	1	77.00	74.20	0	1,719	0.00%
2022/12/19	4	76.05	1	78.50	74.60	3	1,711	0.18%
2022/12/16	2	77.15	2	76.50	76.00	0	1,644	0.00%
2022/12/12	0.1	72.00	0	0.00	71.50	0.1	1,517	0.00%
2022/11/30	0	0.00	1.2	78.10	78.60	-1.2	1,408	-0.08%
2022/11/29	0	0.00	1	76.00	76.80	-1	1,405	-0.07%
2022/11/28	0	0.00	1	76.50	76.60	-1	1,414	-0.07%
2022/11/25	0	0.00	1	76.40	76.00	-1	1,407	-0.07%
2022/11/23	5	73.80	1	74.90	75.10	4	1,399	0.29%
2022/11/18	0	0.00	1	72.50	71.70	-1	1,408	-0.07%
2022/11/16	1	72.70	2	72.50	72.30	-1	1,425	-0.07%
2022/11/15	1	72.10	1	72.10	72.10	0	1,438	0.00%
2022/11/11	2	71.60	3	72.53	71.60	-1	1,429	-0.07%
2022/11/10	2	71.25	0	0.00	71.20	2	1,402	0.14%
2022/11/09	2	72.05	0	0.00	72.30	2	1,378	0.15%
2022/11/08	2	71.50	7	71.00	72.20	-5	1,360	-0.37%
2022/11/07	2	67.45	1	67.70	69.50	1	1,300	0.08%
2022/11/04	1	63.10	3.2	64.93	66.70	-2.2	1,197	-0.18%
2022/11/01	1	61.20	7	61.19	60.80	-6	1,165	-0.51%
2022/10/24	0	0.00	1	61.70	60.30	-1	1,183	-0.08%
2022/10/20	1	59.70	0	0.00	60.90	1	1,175	0.09%
2022/10/18	0	0.00	1	61.80	62.00	-1	1,154	-0.09%
2022/10/14	0	0.00	0	62.10	62.20	0	1,180	0.00%
2022/10/13	0	0.00	2	58.80	58.50	-2	1,175	-0.17%
2022/10/12	2	62.15	0	0.00	61.40	2	1,181	0.17%
2022/10/07	0	0.00	1.1	67.58	67.10	-1.1	1,186	-0.09%
2022/10/05	1	67.90	1	67.70	67.80	0	1,233	0.00%
2022/10/03	1	65.50	0	0.00	66.10	1	1,276	0.08%
2022/09/30	3	62.90	0	0.00	63.40	3	1,301	0.23%
2022/09/29	0	0.00	3	62.30	62.30	-3	1,324	-0.23%
2022/09/27	1	64.70	1	65.20	66.60	0	1,370	0.00%
2022/09/26	0	0.00	2	64.40	63.90	-2	1,390	-0.14%
2022/09/22	0	0.00	2	71.10	69.90	-2	1,452	-0.14%
2022/09/19	0	0.00	1	70.60	70.50	-1	1,829	-0.05%
2022/09/07	0	0.00	1	70.40	70.50	-1	2,392	-0.04%
2022/09/06	1	72.80	0	0.00	72.40	1	2,416	0.04%
2022/08/31	1	78.40	2	76.15	78.80	-1	2,776	-0.04%
2022/08/25	1	81.80	0	0.00	82.00	1	2,921	0.03%
2022/08/24	1	81.20	0	0.00	81.20	1	2,965	0.03%
2022/08/22	2	83.55	3	83.80	83.80	-1	3,149	-0.03%
2022/08/19	1	87.10	0	0.00	87.00	1	3,184	0.03%
2022/08/18	0	0.00	1	87.60	87.70	-1	3,215	-0.03%
2022/08/17	1	87.00	0	0.00	86.70	1	3,238	0.03%
2022/08/16	1	86.20	4	86.10	85.50	-3	3,288	-0.09%
2022/08/15	1	86.70	2	86.80	86.70	-1	3,362	-0.03%
2022/08/12	0	0.00	1	89.20	88.80	-1	3,366	-0.03%
2022/08/11	2	88.25	0	0.00	88.40	2	3,375	0.06%
2022/08/09	2	87.30	1	87.80	88.60	1	3,381	0.03%
2022/08/08	2	87.20	1	87.20	87.60	1	3,378	0.03%
2022/08/04	0	0.00	1	83.80	84.80	-1	3,392	-0.03%
2022/08/02	1	85.50	6	85.82	86.40	-5	3,400	-0.15%
2022/08/01	1	87.10	2	86.30	87.60	-1	3,411	-0.03%
2022/07/29	1	86.40	1	86.90	85.80	0	3,420	0.00%
2022/07/28	0	0.00	1	84.20	83.30	-1	3,421	-0.03%
2022/07/26	1	85.20	1	85.40	85.00	0	3,431	0.00%
2022/07/25	1	86.50	0	0.00	86.30	1	3,438	0.03%
2022/07/22	0	0.00	5.2	87.85	88.00	-5.2	3,433	-0.15%
2022/07/21	1	84.70	1.1	84.64	85.90	-0.1	3,412	0.00%
2022/07/20	2	83.30	0	0.00	83.00	2	3,395	0.06%
2022/07/19	0	0.00	2	83.65	83.10	-2	3,403	-0.06%
2022/07/18	1	81.50	0	0.00	81.40	1	3,384	0.03%
2022/07/14	1	81.50	0.1	83.00	83.00	0.9	3,401	0.03%
2022/07/13	4	81.83	0	0.00	81.20	4	3,385	0.12%
2022/07/12	3	81.27	0	0.00	80.90	3	3,366	0.09%
2022/07/11	5	86.04	5	85.00	85.90	0	3,357	0.00%
2022/07/08	4	85.60	13.1	86.70	87.40	-9.1	3,329	-0.27%
2022/07/07	2	81.30	11	81.83	82.70	-9	3,297	-0.27%
2022/07/05	1	81.00	1	82.30	83.00	0	3,268	0.00%
2022/07/04	7	79.77	0	0.00	80.90	7	3,249	0.22%
2022/07/01	0	0.00	102	83.94	80.80	-102	3,224	-3.16%	大賣/鉅額交易
2022/06/30	0	0.00	47	87.14	86.20	-47	3,181	-1.48%
2022/06/29	1	89.80	35	89.97	89.60	-34	3,144	-1.08%
2022/06/28	2.2	93.93	20	94.35	95.40	-17.8	3,081	-0.58%
2022/06/27	7	93.90	22.4	94.86	96.80	-15.4	2,922	-0.53%
2022/06/24	23	88.52	19.2	88.28	88.00	3.8	2,780	0.14%
2022/06/22	3	86.37	1	86.40	83.60	2	2,618	0.08%
2022/06/21	3	88.63	2	89.75	89.10	1	2,540	0.04%
2022/06/20	1	89.00	1	87.40	87.00	0	2,485	0.00%
2022/06/17	3	96.53	2	96.30	95.80	1	2,395	0.04%
2022/06/16	6	100.42	3	100.50	97.00	3	2,343	0.13%
2022/06/15	2	106.00	1	107.50	103.50	1	2,300	0.04%
2022/06/14	14	107.14	5	106.50	108.00	9	2,315	0.39%
2022/06/13	3	112.17	16	112.94	108.50	-13	2,350	-0.55%
2022/06/10	4	117.75	1	117.00	116.50	3	2,360	0.13%
2022/06/09	7	135.50	47	135.70	133.00	-40	2,299	-1.74%
2022/06/08	4	138.88	49	139.10	138.50	-45	2,259	-1.99%
2022/06/07	1	137.50	7	138.14	137.50	-6	2,373	-0.25%
2022/06/06	1	138.00	7	136.71	137.50	-6	2,877	-0.21%
2022/06/02	1	134.00	7	132.93	134.00	-6	3,099	-0.19%
2022/06/01	1	133.00	9	132.50	132.50	-8	3,292	-0.24%
2022/05/31	8	128.07	10	130.00	133.00	-2	3,909	-0.05%
2022/05/30	15	133.13	6	133.83	132.50	9	4,051	0.22%
2022/05/27	0	0.00	10	127.05	129.00	-10	3,976	-0.25%
2022/05/26	1	123.50	15	124.63	124.50	-14	3,991	-0.35%
2022/05/25	2	123.00	19	123.50	123.50	-17	4,015	-0.42%
2022/05/24	3	123.67	10	124.60	123.50	-7	4,021	-0.17%
2022/05/23	0	0.00	11	122.55	124.00	-11	3,987	-0.28%
2022/05/20	1	116.50	1	119.50	117.00	0	3,953	0.00%
2022/05/18	0	0.00	1	117.50	117.50	-1	4,064	-0.02%
2022/05/17	2	116.00	2	115.00	115.00	0	4,080	0.00%
2022/05/13	0	0.00	1	119.00	120.00	-1	4,090	-0.02%
2022/05/10	0	0.00	10	119.55	121.00	-10	4,151	-0.24%
2022/05/09	9	124.00	1	120.00	120.00	8	4,184	0.19%
2022/05/06	3	122.67	0	0.00	124.00	3	4,239	0.07%
2022/05/05	7	122.43	2	123.00	122.50	5	4,270	0.12%
2022/05/04	0	0.00	2	121.25	120.50	-2	4,300	-0.05%
2022/05/03	3	116.50	0	0.00	118.00	3	4,301	0.07%
2022/04/29	0	0.00	1	120.00	118.00	-1	4,323	-0.02%
2022/04/25	2	118.25	1	117.50	117.00	1	4,373	0.02%
2022/04/22	5	122.50	4	123.13	122.50	1	4,365	0.02%
2022/04/21	0	0.00	5	123.90	123.50	-5	4,382	-0.11%
2022/04/20	0	0.00	1	124.50	122.00	-1	4,395	-0.02%
2022/04/14	0	0.00	4	122.63	122.00	-4	4,447	-0.09%
2022/04/13	2	123.00	0	0.00	123.50	2	4,452	0.04%
2022/04/11	0	0.00	4	121.63	120.00	-4	4,473	-0.09%
2022/04/08	1	121.50	0	0.00	122.00	1	4,497	0.02%
2022/04/07	1.5	117.67	0	0.00	116.50	1.5	4,491	0.03%
2022/04/06	2	120.00	1	119.50	120.00	1	4,498	0.02%
2022/04/01	0	0.00	1	122.00	123.00	-1	4,564	-0.02%
2022/03/31	0	0.00	1	122.50	122.50	-1	4,563	-0.02%
2022/03/30	1	123.00	0	0.00	122.50	1	4,568	0.02%
2022/03/28	3	122.83	7.3	121.22	122.50	-4.3	4,565	-0.09%
2022/03/25	2.1	123.76	0	0.00	123.00	2.1	4,581	0.04%
2022/03/24	4	127.50	5	128.00	127.50	-1	4,574	-0.02%
2022/03/23	2	129.25	5	130.00	129.00	-3	4,601	-0.07%
2022/03/22	0	0.00	5	131.00	130.00	-5	4,618	-0.11%
2022/03/21	1	130.50	2	131.00	130.50	-1	4,630	-0.02%
2022/03/18	4	130.25	13	130.31	131.50	-9	4,671	-0.19%
2022/03/17	0	0.00	4	130.50	133.00	-4	4,668	-0.09%
2022/03/16	7	130.14	3	131.50	129.00	4	4,670	0.09%
2022/03/15	3	139.17	3	141.67	134.00	0	4,713	0.00%
2022/03/14	3	139.67	1	140.50	139.50	2	4,762	0.04%
2022/03/11	2	138.75	0	0.00	140.00	2	4,851	0.04%
2022/03/10	3	141.67	1	143.00	139.00	2	4,898	0.04%
2022/03/09	19.1	145.03	9	143.78	141.00	10.1	4,863	0.21%
2022/03/08	8	148.00	11	145.77	150.00	-3	4,582	-0.07%
2022/03/07	0	0.00	21	147.57	146.50	-21	4,386	-0.48%
2022/03/04	20	157.98	23.1	155.72	153.00	-3.1	4,324	-0.07%
2022/03/03	4	150.00	8.1	148.09	150.00	-4.1	3,707	-0.11%
2022/03/02	1	136.00	0	0.00	136.50	1	3,540	0.03%
2022/03/01	1	135.50	1	136.00	137.00	0	3,559	0.00%
2022/02/25	0	0.00	1.1	132.41	133.00	-1.1	3,537	-0.03%
2022/02/24	0.1	127.50	0	0.00	126.50	0.1	3,523	0.00%
2022/02/22	1	131.00	1.1	128.55	129.00	-0.1	3,578	0.00%
2022/02/21	4	136.25	3.1	134.55	133.50	0.9	3,596	0.03%
2022/02/17	3	126.83	0	0.00	127.00	3	3,609	0.08%
2022/02/16	0	0.00	2.2	128.00	128.50	-2.2	3,712	-0.06%
2022/02/15	3	125.50	0	0.00	124.00	3	3,877	0.08%
2022/02/14	1	128.00	1	128.50	125.50	0	4,015	0.00%
2022/02/11	1	128.50	0	0.00	125.50	1	4,066	0.02%
2022/02/10	0	0.00	1	127.00	125.50	-1	4,158	-0.02%
2022/02/09	0	0.00	2	125.25	125.50	-2	4,363	-0.05%
2022/02/08	3	125.00	2	123.75	122.50	1	4,597	0.02%
2022/02/07	0	0.00	0	122.50	121.00	0	4,926	0.00%
2022/01/26	0	0.00	1	115.50	112.00	-1	5,286	-0.02%
2022/01/25	2	111.75	0	0.00	110.50	2	5,312	0.04%
2022/01/24	1	115.50	0	0.00	115.50	1	5,363	0.02%
2022/01/21	1.1	119.45	2	119.00	116.00	-0.9	5,426	-0.02%
2022/01/20	1	120.50	0	0.00	122.50	1	5,453	0.02%
2022/01/19	0.1	121.00	1	121.50	120.50	-0.9	5,473	-0.02%
2022/01/18	1	124.00	0	0.00	123.50	1	5,514	0.02%
2022/01/17	0	0.00	2.1	125.47	123.50	-2.1	5,631	-0.04%
2022/01/14	1	126.69	0	0.00	126.50	1	5,724	0.02%
2022/01/13	1.1	126.45	5	126.50	126.00	-3.9	5,812	-0.07%
2022/01/10	1	131.00	0	0.00	130.50	1	6,145	0.02%
2022/01/07	1	132.50	3	131.33	132.00	-2	6,498	-0.03%
2022/01/06	1	133.00	2.2	133.45	133.00	-1.2	6,755	-0.02%
2022/01/05	2	132.75	0	0.00	132.50	2	6,946	0.03%
2022/01/03	1	134.50	0	0.00	134.00	1	7,160	0.01%
2021/12/30	1	136.00	0	0.00	136.50	1	7,336	0.01%
2021/12/29	1	138.50	1	141.00	137.50	0	7,451	0.00%
2021/12/28	1.1	139.13	3	140.67	139.00	-1.9	7,728	-0.02%
2021/12/27	0	0.00	1	136.50	137.00	-1	7,866	-0.01%
2021/12/24	0	0.00	1.1	136.00	135.50	-1.1	8,083	-0.01%
2021/12/23	1	136.50	0	0.00	136.50	1	8,152	0.01%
2021/12/22	1	140.00	0	0.00	138.00	1	8,257	0.01%
2021/12/21	0	0.00	2	138.75	139.50	-2	8,354	-0.02%
2021/12/20	2	136.50	3	136.33	136.00	-1	8,425	-0.01%
2021/12/17	2	137.75	2	138.50	137.00	0	8,496	0.00%
2021/12/15	1	135.00	0	0.00	135.00	1	8,598	0.01%
2021/12/14	5	136.10	0	0.00	133.00	5	8,730	0.06%
2021/12/13	0	0.00	1	139.00	139.00	-1	8,724	-0.01%
2021/12/10	2	139.50	1	143.00	140.00	1	8,798	0.01%
2021/12/09	13	141.73	2	140.50	142.50	11	8,860	0.12%
2021/12/08	4	147.50	2	150.50	147.00	2	8,831	0.02%
2021/12/07	2	144.00	1	147.00	148.00	1	8,808	0.01%
2021/12/06	1	146.50	3	147.33	145.00	-2	8,776	-0.02%
2021/12/03	1	141.50	1	145.50	142.00	0	8,830	0.00%
2021/12/02	9	140.72	10.3	142.10	144.00	-1.3	9,082	-0.01%
2021/12/01	1	138.00	0	0.00	138.00	1	8,992	0.01%
2021/11/30	1	139.50	6	137.92	138.50	-5	9,138	-0.05%
2021/11/29	3	131.17	1	132.50	131.50	2	9,035	0.02%
2021/11/26	4	134.13	8	132.69	130.00	-4	9,061	-0.04%
2021/11/25	7	138.43	1	137.00	136.50	6	9,055	0.07%
2021/11/24	0	0.00	3	135.83	136.50	-3	9,073	-0.03%
2021/11/23	1	134.50	2	134.50	134.50	-1	9,123	-0.01%
2021/11/22	1	132.50	5	134.00	133.50	-4	9,286	-0.04%
2021/11/19	9	133.72	3	134.67	131.50	6	9,360	0.06%
2021/11/18	11	134.50	7	136.43	134.50	4	9,485	0.04%
2021/11/17	38	134.04	39	134.45	134.00	-1	9,734	-0.01%
2021/11/16	6	135.67	49	136.01	137.00	-43	9,905	-0.43%
2021/11/15	53	135.36	10	138.00	133.50	43	10,229	0.42%
2021/11/12	137	135.18	128	136.20	136.00	9	10,591	0.08%	大買/大賣/
2021/11/11	1	132.00	3	136.52	132.00	-2	10,671	-0.02%
2021/11/10	0	0.00	1	138.00	136.50	-1	10,848	-0.01%
2021/11/09	4	140.00	4	139.88	139.50	0	10,983	0.00%
2021/11/08	12	136.00	158	135.59	139.00	-146	11,068	-1.32%	大賣/鉅額交易
2021/11/05	12.3	134.22	7	135.57	134.00	5.3	11,188	0.05%
2021/11/04	11	145.64	8	144.31	139.00	3	11,506	0.03%
2021/11/03	2,339	144.98	2,356.2	144.78	145.00	-17.2	11,528	-0.15%	大買/大賣/
2021/11/02	11	132.45	5.1	133.00	132.00	6	11,579	0.05%
2021/11/01	7	130.86	4	130.88	130.50	3	11,708	0.03%
2021/10/29	1	126.50	9	127.50	129.00	-8	11,795	-0.07%
2021/10/28	6	126.75	0	0.00	125.00	6	12,143	0.05%
2021/10/27	0	0.00	4	124.50	126.00	-4	12,656	-0.03%
2021/10/26	1	124.50	1	125.50	126.50	0	13,233	0.00%
2021/10/25	1	124.50	7.2	126.72	127.00	-6.2	13,697	-0.04%
2021/10/22	4.2	121.27	1	121.50	122.00	3.2	14,045	0.02%
2021/10/21	1	130.00	2	128.75	126.50	-1	14,397	-0.01%
2021/10/20	7	129.00	26	127.62	125.00	-19	14,730	-0.13%
2021/10/18	6	124.67	16	123.31	126.00	-10	16,272	-0.06%
2021/10/15	20	134.83	6	132.92	133.00	14	16,540	0.08%
2021/10/14	2	129.00	6	132.33	138.00	-4	16,727	-0.02%
2021/10/13	53	129.68	4	133.50	125.50	49	17,170	0.29%
2021/10/12	4	129.25	21	128.17	133.00	-17	18,156	-0.09%
2021/10/08	112	132.50	1	133.50	132.00	111	18,599	0.60%	大買/鉅額交易
2021/10/07	16	135.91	5	134.70	134.00	11	19,234	0.06%
2021/10/06	1	129.50	5	127.50	129.50	-4	19,609	-0.02%
2021/10/05	12	133.71	81	127.71	132.50	-69	20,105	-0.34%
2021/10/04	4	133.00	4	132.00	126.00	0	20,507	0.00%
2021/10/01	1	139.50	8	135.50	140.00	-7	21,336	-0.03%
2021/09/30	0.1	140.50	0	0.00	144.00	0.1	21,979	0.00%
2021/09/29	4	142.75	3	141.83	139.00	1	22,568	0.00%
2021/09/28	7	144.43	4	143.50	143.50	3	23,358	0.01%
2021/09/27	5	151.00	1	154.50	149.00	4	24,326	0.02%
2021/09/24	1	155.50	4	156.00	156.00	-3	25,248	-0.01%
2021/09/23	2	149.00	5.7	150.65	151.50	-3.7	25,817	-0.01%
2021/09/22	5.1	148.88	9	148.61	147.00	-3.9	26,759	-0.01%
2021/09/17	1.1	152.59	1	155.00	155.50	0.1	27,221	0.00%
2021/09/16	8	152.81	8	151.19	153.00	0	27,892	0.00%
2021/09/15	14	151.89	64	147.59	152.00	-50	28,218	-0.18%
2021/09/14	22	150.64	6	150.00	150.00	16	28,740	0.06%
2021/09/13	36	152.67	2	156.50	151.50	34	29,687	0.11%
2021/09/10	1	153.00	62	157.48	158.00	-61	30,107	-0.20%
2021/09/09	61	155.03	1	155.00	156.00	60	30,598	0.20%
2021/09/08	1.1	151.91	1	152.00	154.00	0.1	30,648	0.00%
2021/09/07	11	159.95	13	156.35	154.00	-2	30,675	-0.01%
2021/09/06	2.1	151.76	4.2	156.55	151.50	-2.1	30,423	-0.01%
2021/09/03	10	163.75	1	158.00	157.50	9	30,452	0.03%
2021/09/02	6	176.25	7	177.36	177.00	-1	30,303	0.00%
2021/09/01	2.1	176.52	13	178.50	175.00	-10.9	30,320	-0.04%
2021/08/31	12	183.29	1	180.00	179.50	11	30,343	0.04%
2021/08/30	2	181.00	2	181.00	182.50	0	30,448	0.00%
2021/08/27	2	179.25	6	181.17	178.00	-4	30,524	-0.01%
2021/08/26	0	0.00	4	190.88	182.00	-4	30,680	-0.01%
2021/08/25	0	0.00	1	187.00	185.00	-1	30,722	0.00%
2021/08/24	3	185.83	5	185.70	180.00	-2	31,199	-0.01%
2021/08/23	14	188.89	19.5	189.10	184.00	-5.5	31,441	-0.02%
2021/08/20	9	176.61	9	178.67	177.00	0	31,193	0.00%
2021/08/19	15.1	184.38	11	183.59	174.00	4.1	31,090	0.01%
2021/08/18	13	184.27	11.1	185.22	191.50	1.9	30,973	0.01%
2021/08/17	7.3	179.38	11	180.64	174.50	-3.7	30,603	-0.01%
2021/08/16	3.1	183.77	3.6	184.94	182.50	-0.5	30,542	0.00%
2021/08/13	7.1	181.73	7	177.59	175.00	0.1	30,388	0.00%
2021/08/12	4	177.50	5	182.70	184.00	-1	30,321	0.00%
2021/08/11	85.4	183.07	8	175.75	177.50	77.4	30,246	0.26%
2021/08/10	18	186.58	23	190.93	187.00	-5	29,958	-0.02%
2021/08/09	18.1	185.86	18	186.97	183.00	0.1	29,466	0.00%
2021/08/06	34	190.00	52	190.27	180.00	-18	29,109	-0.06%
2021/08/05	33	175.55	4	177.25	180.50	29	28,742	0.10%
2021/08/04	35	183.41	4	183.88	184.50	31	28,625	0.11%
2021/08/03	37.1	185.35	16	181.31	182.50	21.1	28,699	0.07%
2021/08/02	14	189.46	9	188.50	190.00	5	28,426	0.02%
2021/07/30	10.2	196.05	15.2	195.01	183.00	-5.1	27,927	-0.02%
2021/07/29	25	193.98	19	192.79	201.50	6	27,415	0.02%
2021/07/28	21	189.28	15	186.43	183.50	6	27,036	0.02%
2021/07/27	33	200.50	36.1	192.79	190.00	-3.1	26,859	-0.01%
2021/07/26	17	210.79	17	211.65	206.50	0	26,606	0.00%
2021/07/23	21.1	221.87	12.1	219.43	210.00	9	26,290	0.03%
2021/07/22	32	200.73	38.2	203.77	224.50	-6.2	25,550	-0.02%
2021/07/21	18	224.86	30	212.08	208.00	-12	24,754	-0.05%
2021/07/20	45	225.14	8	224.56	229.00	37	24,353	0.15%
2021/07/19	13	238.69	16	240.28	235.00	-3	23,886	-0.01%
2021/07/16	42	265.00	26	265.19	244.00	16	23,486	0.07%
2021/07/15	20.1	249.97	17	252.03	257.50	3.1	22,414	0.01%
2021/07/14	98.1	240.41	20.2	239.17	234.50	77.9	21,868	0.36%
2021/07/13	49.2	269.36	32.2	259.66	252.00	17	21,299	0.08%
2021/07/12	25.1	289.56	24.5	292.29	279.50	0.6	20,787	0.00%
2021/07/09	47.6	288.85	12	286.67	280.00	35.6	20,166	0.18%
2021/07/08	136.1	302.13	47.2	297.86	295.50	88.9	19,499	0.46%	大買/
2021/07/07	108.4	273.84	83.4	276.52	290.00	25	18,526	0.14%	大買/
2021/07/06	43	301.47	25.1	297.39	283.00	18	17,714	0.10%
2021/07/05	71.1	300.46	272.8	300.09	294.00	-201.6	17,091	-1.18%	大賣/鉅額交易
2021/07/02	53.1	300.96	55	298.87	307.00	-1.9	16,199	-0.01%
2021/07/01	26.1	279.37	60	280.71	286.50	-34	15,143	-0.22%
2021/06/30	19.7	251.08	54.2	251.57	260.50	-34.5	14,146	-0.24%
2021/06/29	37.1	250.27	46	250.82	237.00	-8.9	13,514	-0.07%
2021/06/28	24.1	237.99	31	240.11	244.00	-6.9	12,513	-0.06%
2021/06/25	30.2	218.60	36.1	218.51	222.00	-5.9	11,999	-0.05%
2021/06/24	4	195.13	19.3	197.12	202.00	-15.3	11,191	-0.14%
2021/06/23	20.1	190.94	21.2	184.72	184.00	-1.1	10,842	-0.01%
2021/06/22	29	210.21	54	209.45	197.00	-25	10,244	-0.24%
2021/06/21	24	202.31	32	203.78	205.50	-8	9,196	-0.09%
2021/06/18	17	182.03	64	186.89	189.50	-47	8,712	-0.54%
2021/06/17	3	157.33	32	168.70	172.50	-29	8,170	-0.35%
2021/06/16	5.1	154.37	27	158.15	157.00	-21.9	8,058	-0.27%
2021/06/15	2	135.00	7.3	145.13	146.00	-5.3	7,942	-0.07%
2021/06/11	2	135.00	3.2	134.34	133.00	-1.2	7,888	-0.02%
2021/06/09	30	129.93	1	125.00	125.00	29	7,759	0.37%
2021/06/08	7.1	125.80	4	128.00	128.50	3.1	7,737	0.04%
2021/06/07	11.2	123.00	14.1	124.33	122.50	-2.9	7,707	-0.04%
2021/06/04	2.2	137.09	18	136.53	133.00	-15.8	7,735	-0.20%
2021/06/03	14.3	130.38	28	132.05	132.00	-13.7	7,666	-0.18%
2021/06/02	17.2	123.62	1	124.00	124.00	16.2	7,441	0.22%
2021/06/01	54.1	104.48	87.4	105.58	113.00	-33.3	7,205	-0.46%
2021/05/31	11.4	102.52	58	102.73	103.00	-46.6	6,640	-0.70%
2021/05/28	1	93.70	20	93.70	93.70	-19	6,264	-0.30%
2021/05/27	13	85.20	16	85.17	85.20	-3	6,424	-0.05%
2021/05/26	33.1	77.37	49	76.30	77.50	-16	6,440	-0.25%
2021/05/25	11	71.31	5	72.26	70.50	6	6,167	0.10%
2021/05/24	15	73.10	12	73.96	72.00	3	6,069	0.05%
2021/05/21	7	70.66	8	71.74	71.50	-1	5,882	-0.02%
2021/05/20	2	69.75	7	71.87	68.40	-5	5,775	-0.09%
2021/05/19	11	68.89	7	68.76	71.10	4	5,621	0.07%
2021/05/18	3	65.63	0	0.00	65.70	3	5,490	0.05%
2021/05/17	37	61.09	7	61.69	59.80	30	5,451	0.55%
2021/05/14	14	65.81	2	63.90	65.70	12	5,343	0.22%
2021/05/13	127	65.61	6	66.28	68.20	121	5,260	2.30%	大買/鉅額交易
2021/05/12	41	72.41	3	73.73	70.10	38	5,162	0.74%
2021/05/11	16	81.24	12	81.36	77.80	4	5,087	0.08%
2021/05/10	3	79.97	92	81.40	82.10	-89	4,860	-1.83%
2021/05/07	8	74.18	13	73.84	74.70	-5	4,707	-0.11%
2021/05/06	2	74.45	16	73.22	72.90	-14	4,628	-0.30%
2021/05/05	3	70.47	3	73.50	73.10	0	4,535	0.00%
2021/05/04	29	77.58	14	76.24	72.00	15	4,407	0.34%
2021/05/03	82	77.60	6	79.78	79.90	76	4,116	1.85%
2021/04/29	9	69.43	53	71.82	72.70	-44	3,920	-1.12%
2021/04/28	0	0.00	29.1	69.22	68.90	-29.1	3,807	-0.76%
2021/04/27	1	69.40	60	69.88	69.30	-59	3,763	-1.57%
2021/04/26	32.1	65.78	161	68.00	69.30	-129	3,660	-3.52%	大賣/鉅額交易
2021/04/23	2	65.00	4	62.90	63.00	-2	3,560	-0.06%
2021/04/22	29	69.72	1,215.2	70.97	64.90	-1,186.2	3,487	-34.02%	大賣/鉅額交易
2021/04/21	1,188	68.30	17	66.96	68.30	1,171	3,175	36.88%	大買/鉅額交易
2021/04/20	3	58.60	9	62.24	62.10	-6	3,068	-0.20%
2021/04/19	2	61.95	13	61.30	61.80	-11	3,000	-0.37%
2021/04/16	1	55.50	5	57.62	58.70	-4	2,881	-0.14%
2021/04/15	0	0.00	23	55.40	55.20	-23	2,805	-0.82%
2021/04/14	2	56.10	1	56.50	55.10	1	2,817	0.04%
2021/04/13	2	55.40	4	56.58	55.50	-2	2,817	-0.07%
2021/04/12	0	0.00	1	55.60	55.20	-1	2,759	-0.04%
2021/04/08	11	55.14	0	0.00	55.30	11	2,696	0.41%
2021/04/07	20	54.86	0	0.00	55.10	20	2,703	0.74%
2021/04/06	11	54.30	1	54.40	54.80	10	2,797	0.36%
2021/04/01	32	54.97	0	0.00	54.80	32	2,872	1.11%
2021/03/31	14	55.14	1	55.40	55.20	13	2,858	0.45%
2021/03/30	0	0.00	3	54.50	54.70	-3	2,841	-0.11%
2021/03/29	4	53.75	0	0.00	53.50	4	2,820	0.14%
2021/03/26	0	0.00	5	53.00	53.00	-5	2,850	-0.18%
2021/03/25	10	52.18	0	0.00	51.70	10	2,929	0.34%
2021/03/24	3	52.93	24.6	53.13	52.90	-21.6	2,946	-0.73%
2021/03/23	13	53.18	103	54.85	53.10	-90	2,947	-3.05%	大賣/
2021/03/22	69	54.93	6.3	55.03	54.60	62.7	2,936	2.14%
2021/03/19	51	52.51	8	52.85	53.00	43	2,971	1.45%
2021/03/18	4	51.25	11	52.18	52.50	-7	3,079	-0.23%
2021/03/17	2	50.60	5	50.96	50.40	-3	3,108	-0.10%
2021/03/16	1	49.25	10	49.26	49.25	-9	3,083	-0.29%
2021/03/15	10	49.93	7	49.89	49.95	3	3,075	0.10%
2021/03/12	2	48.00	6	47.93	48.55	-4	2,987	-0.13%
2021/03/11	3	48.05	5	48.19	47.80	-2	2,938	-0.07%
2021/03/10	15	47.26	4	47.84	47.90	11	2,887	0.38%
2021/03/09	1	47.50	10	46.60	47.70	-9	2,699	-0.33%
2021/03/08	3	44.10	0	0.00	44.60	3	2,633	0.11%
2021/03/04	3	44.03	0	0.00	43.80	3	2,610	0.11%
2021/03/03	5	44.28	14	44.17	44.20	-9	2,577	-0.35%
2021/03/02	32	46.94	22	47.51	44.85	10	2,542	0.39%
2021/02/26	1	43.20	30	43.39	45.35	-29	2,354	-1.23%
2021/02/25	0	0.00	9	42.14	41.85	-9	2,235	-0.40%
2021/02/24	1	41.00	0	0.00	40.95	1	2,219	0.05%
2021/02/23	51	42.10	1	41.80	41.75	50	2,228	2.24%
2021/02/22	367	42.23	384	42.33	42.15	-17	2,221	-0.77%	大買/大賣/
2021/02/19	1	39.90	0	0.00	39.95	1	2,170	0.05%
2021/02/18	5	39.99	0	0.00	40.05	5	2,177	0.23%
2021/02/17	7	39.52	0.1	39.70	40.00	6.9	2,165	0.32%
2021/02/04	1	38.15	0	0.00	38.40	1	2,168	0.05%
2021/01/26	0	0.00	2	40.10	39.85	-2	2,383	-0.08%
2021/01/25	0	0.00	2	39.20	39.45	-2	2,373	-0.08%
2021/01/21	0	0.00	41.6	38.92	38.15	-41.6	2,382	-1.75%
2021/01/20	0	0.00	12	38.85	37.95	-12	2,382	-0.50%
2021/01/19	4	38.05	2	38.90	38.85	2	2,363	0.08%
2021/01/18	0	0.00	5	38.50	38.40	-5	2,396	-0.21%
2021/01/15	1	38.20	0	0.00	38.00	1	2,405	0.04%
2021/01/12	1	39.00	0	0.00	39.20	1	2,393	0.04%
2021/01/11	1	40.10	0	0.00	40.10	1	2,419	0.04%
2021/01/08	1	39.00	0	0.00	39.15	1	2,422	0.04%
2021/01/06	4	40.28	0	0.00	39.60	4	2,477	0.16%
2021/01/05	1	40.70	0	0.00	40.85	1	2,492	0.04%
2020/12/31	2	40.73	0	0.00	41.05	2	2,459	0.08%
2020/12/30	3	41.02	0	0.00	41.20	3	2,452	0.12%
2020/12/29	5	43.04	3	44.47	42.20	2	2,434	0.08%
2020/12/28	0	0.00	5	43.03	43.00	-5	2,328	-0.21%
2020/12/24	0	0.00	1	39.85	39.85	-1	2,223	-0.04%
2020/12/22	4	40.36	4	40.93	39.80	0	2,246	0.00%
2020/12/21	90	42.02	93	42.17	42.15	-3	2,215	-0.14%
2020/12/18	5	41.15	10	41.77	40.35	-5	2,150	-0.23%
2020/12/17	1	41.05	0	0.00	41.10	1	2,137	0.05%
2020/12/16	0	0.00	1	42.90	42.00	-1	2,156	-0.05%
2020/12/15	5	41.20	3	41.85	42.00	2	2,118	0.09%
2020/12/14	18	40.12	15	40.49	41.40	3	2,018	0.15%
2020/12/11	6	39.02	10	39.02	38.60	-4	1,885	-0.21%
2020/12/10	3	38.32	12	38.08	37.95	-9	1,800	-0.50%
2020/12/09	2	37.50	50	37.46	37.70	-48	1,794	-2.67%
2020/12/03	6	35.75	0	0.00	35.80	6	1,960	0.31%
2020/12/02	4	35.78	0	0.00	35.60	4	2,039	0.20%
2020/12/01	2	36.30	0	0.00	36.30	2	2,119	0.09%
2020/11/30	0	0.00	5	37.15	36.80	-5	2,227	-0.22%
2020/11/26	0	0.00	13	37.04	37.00	-13	2,493	-0.52%
2020/11/25	3	36.60	0	0.00	36.55	3	2,628	0.11%
2020/11/18	0	0.00	3	38.27	38.20	-3	2,565	-0.12%
2020/11/11	2	37.35	0	0.00	37.65	2	2,574	0.08%
2020/11/10	10	38.15	4	39.06	38.15	6	2,557	0.23%
2020/11/09	10	39.94	15	40.09	40.00	-5	2,494	-0.20%
2020/11/06	0	0.00	1	38.40	38.35	-1	2,430	-0.04%
2020/11/05	1	38.90	6	39.31	38.60	-5	2,459	-0.20%
2020/11/04	0	0.00	5	39.33	39.20	-5	2,474	-0.20%
2020/10/30	0	0.00	1	39.35	38.40	-1	2,438	-0.04%
2020/10/29	0	0.00	1	37.50	38.90	-1	2,433	-0.04%
2020/10/28	1	38.80	2	38.50	38.15	-1	2,442	-0.04%
2020/10/26	0	0.00	2	39.30	38.10	-2	2,435	-0.08%
2020/10/21	0	0.00	2	37.70	38.00	-2	2,396	-0.08%
2020/10/20	3	38.20	3	38.00	38.25	0	2,388	0.00%
2020/10/19	2	38.10	2	37.35	38.20	0	2,363	0.00%
2020/10/15	4	37.43	0	0.00	36.95	4	2,312	0.17%
2020/10/14	8	37.95	0	0.00	37.85	8	2,283	0.35%
2020/10/08	2	35.80	0	0.00	35.60	2	2,190	0.09%
2020/10/07	0	0.00	4	35.75	35.95	-4	2,198	-0.18%
2020/10/06	0	0.00	1	35.55	35.40	-1	2,197	-0.05%
2020/10/05	0	0.00	50	35.00	35.65	-50	2,244	-2.23%
2020/09/30	0	0.00	1	34.95	34.95	-1	2,258	-0.04%
2020/09/29	1	34.35	0	0.00	33.85	1	2,281	0.04%
2020/09/28	6	33.67	0	0.00	34.20	6	2,305	0.26%
2020/09/25	0	0.00	3	34.20	33.35	-3	2,399	-0.13%
2020/09/24	0	0.00	3	33.75	34.00	-3	2,519	-0.12%
2020/09/23	2	33.95	0	0.00	33.80	2	2,552	0.08%
2020/09/22	7	34.68	0	0.00	35.40	7	2,535	0.28%
2020/09/16	7	35.01	0	0.00	34.70	7	2,459	0.28%
2020/09/15	0	0.00	4	35.72	35.55	-4	2,440	-0.17%
2020/09/14	7	35.49	2	36.58	35.80	5	2,439	0.20%
2020/09/11	25	37.06	4	36.30	36.30	21	2,413	0.87%
2020/09/10	11	37.50	1	38.05	37.85	10	2,393	0.42%
2020/09/09	3	38.82	12	38.90	38.20	-9	2,359	-0.38%
2020/09/08	20	37.60	9	38.54	38.00	11	2,298	0.48%
2020/09/07	0	0.00	4	39.35	38.75	-4	2,230	-0.18%
2020/09/04	6	38.68	25	38.88	40.10	-19	2,151	-0.88%
2020/09/03	1	38.55	11	38.70	38.05	-10	2,068	-0.48%
2020/09/02	2	35.75	7	35.99	36.25	-5	1,953	-0.26%
2020/09/01	3	35.90	16	35.96	34.40	-13	1,871	-0.69%
2020/08/31	14	35.15	27	35.42	35.75	-13	1,684	-0.77%
2020/08/28	4	32.45	2	32.60	32.50	2	1,537	0.13%
2020/08/27	6	31.42	2	32.10	31.45	4	1,493	0.27%
2020/08/26	0	0.00	2	31.88	31.80	-2	1,498	-0.13%
2020/08/25	1	32.15	5	31.84	31.70	-4	1,549	-0.26%
2020/08/24	0	0.00	0.2	31.25	31.25	-0.2	1,615	-0.01%
2020/08/21	3	30.67	0	0.00	31.00	3	1,626	0.18%
2020/08/19	51	31.98	1	32.25	31.20	50	1,607	3.11%
2020/08/18	0	0.00	10	32.60	32.00	-10	1,607	-0.62%
2020/08/17	0	0.00	4	31.91	32.00	-4	1,602	-0.25%
2020/08/14	1	31.50	1	31.75	31.55	0	1,590	0.00%
2020/08/12	0	0.00	5	30.40	30.85	-5	1,580	-0.32%
2020/08/11	10	30.79	7	30.91	30.90	3	1,578	0.19%
2020/08/10	0	0.00	8	31.63	31.90	-8	1,540	-0.52%
2020/08/06	0	0.00	4	30.31	30.20	-4	1,476	-0.27%
2020/08/04	2	29.03	0	0.00	28.85	2	1,446	0.14%
2020/08/03	0	0.00	1	29.80	28.50	-1	1,445	-0.07%
2020/07/31	0	0.00	10	29.10	29.10	-10	1,420	-0.70%
2020/07/27	0	0.00	3	28.70	28.55	-3	1,359	-0.22%
2020/07/14	1	28.35	0	0.00	28.05	1	1,283	0.08%
2020/07/13	0	0.00	5	29.10	29.00	-5	1,262	-0.40%
2020/07/10	2	28.90	0	0.00	28.60	2	1,251	0.16%
2020/07/09	1	30.90	2	31.20	30.70	-1	1,194	-0.08%
2020/07/08	0	0.00	2.1	31.90	31.90	-2.1	1,165	-0.18%
2020/07/07	1	31.65	0	0.00	31.65	1	1,127	0.09%
2020/07/06	5	31.75	5	31.85	31.70	0	1,093	0.00%
2020/07/03	1,677	31.00	1,687	30.80	30.55	-10	989	-1.01%	大買/大賣/
2020/07/02	0	0.00	12	27.99	28.20	-12	828	-1.45%
2020/07/01	1	27.50	0	0.00	27.50	1	768	0.13%
2020/06/23	1	27.45	0	0.00	27.50	1	707	0.14%
2020/06/22	0	0.00	2	27.65	27.45	-2	695	-0.29%
2020/06/19	0	0.00	4	27.60	27.50	-4	681	-0.59%
2020/06/18	0	0.00	2	27.35	27.50	-2	667	-0.30%
2020/06/16	4	26.60	0	0.00	26.60	4	614	0.65%
2020/06/11	15	26.51	0	0.00	26.25	15	581	2.58%
2020/06/09	0	0.00	10	26.50	26.50	-10	564	-1.77%
2020/06/01	2	26.50	1	26.30	26.25	1	507	0.20%
2020/05/29	1	26.50	5	26.50	26.50	-4	456	-0.88%
2020/05/28	4	24.14	0	0.00	24.10	4	378	1.06%
2020/05/26	10	24.40	0	0.00	23.90	10	362	2.76%
2020/05/22	0	0.00	2	24.15	23.95	-2	338	-0.59%
2020/05/21	2	23.85	0	0.00	24.00	2	322	0.62%
2020/05/20	0	0.00	2	23.40	23.50	-2	306	-0.65%
2020/05/15	0	0.00	2	22.75	22.70	-2	290	-0.69%
2020/05/12	6	22.13	0	0.00	22.30	6	277	2.16%
2020/05/08	6	21.49	0	0.00	21.70	6	269	2.23%
2020/04/13	0	0.00	2	21.20	21.20	-2	255	-0.78%
2020/03/31	0	0.00	5	19.11	19.10	-5	240	-2.08%
2020/03/27	0	0.00	36	19.30	19.25	-36	238	-15.08%
2020/03/26	0	0.00	29	18.95	19.10	-29	233	-12.42%
2020/03/24	0	0.00	26	18.43	18.30	-26	228	-11.39%
2020/03/23	0	0.00	1	18.25	18.00	-1	231	-0.43%
2020/03/19	2	17.75	0	0.00	17.60	2	223	0.89%
2020/03/13	5	19.60	0	0.00	20.20	5	206	2.42%
2020/03/06	2	22.50	0	0.00	22.65	2	195	1.02%
2020/03/03	2	22.80	0	0.00	22.85	2	190	1.05%
2020/02/25	2	22.75	0	0.00	22.95	2	184	1.08%
2020/02/19	0	0.00	2	23.10	23.15	-2	181	-1.10%
2020/02/18	2	22.75	0	0.00	22.80	2	177	1.13%
2020/02/06	0	0.00	2	23.30	23.30	-2	194	-1.03%
2020/02/03	1	22.90	0	0.00	22.95	1	190	0.52%
2020/01/30	2	23.05	6	23.35	22.85	-4	181	-2.21%
2020/01/10	0	0.00	2	24.05	24.10	-2	188	-1.06%
2020/01/08	2	23.80	0	0.00	23.95	2	188	1.06%
2019/11/21	0	0.00	2	23.95	23.90	-2	231	-0.86%
2019/11/14	2	23.65	0	0.00	23.70	2	252	0.79%
2019/11/07	0	0.00	1	24.10	24.05	-1	254	-0.39%
2019/11/05	1	23.95	2	24.00	24.10	-1	253	-0.39%
2019/10/23	2	23.55	0	0.00	23.55	2	262	0.76%
2019/10/15	0	0.00	2	23.80	23.90	-2	328	-0.61%
2019/09/27	2	23.50	0	0.00	23.50	2	321	0.62%
2019/09/12	0	0.00	1	24.25	24.20	-1	333	-0.30%
2019/08/30	0	0.00	1	23.70	23.70	-1	332	-0.30%
2019/08/28	55	23.66	0	0.00	23.65	55	339	16.18%
2019/08/27	35	23.64	0	0.00	23.60	35	339	10.31%
2019/08/22	0	0.00	2	23.70	23.65	-2	337	-0.59%
2019/08/16	2	23.25	0	0.00	23.25	2	325	0.61%
2019/08/08	0	0.00	2	23.60	23.65	-2	331	-0.60%
2019/08/06	2	22.85	0	0.00	23.20	2	339	0.59%
2019/07/17	10	26.50	0	0.00	26.50	10	412	2.42%
2019/07/01	0	0.00	2	26.20	26.30	-2	548	-0.36%
2019/06/10	0	0.00	4	25.25	25.30	-4	639	-0.63%
2019/05/30	0	0.00	1	25.45	25.35	-1	651	-0.15%
2019/05/21	1	25.30	0	0.00	25.40	1	697	0.14%
2019/05/13	3	25.05	1	25.00	25.15	2	697	0.29%
2019/05/10	5	25.95	0	0.00	25.80	5	677	0.74%
2019/05/09	2	25.85	0	0.00	26.05	2	670	0.30%
2019/05/07	1	27.25	0	0.00	27.25	1	654	0.15%
2019/04/15	2	28.15	0	0.00	28.15	2	530	0.38%
2019/04/09	40	27.35	52	27.34	27.30	-12	437	-2.74%
2019/04/08	0	0.00	1	26.85	26.80	-1	406	-0.25%
2019/03/27	2	26.60	2	26.95	26.60	0	361	0.00%
2019/03/26	0	0.00	2	26.25	26.25	-2	309	-0.65%
2019/03/18	0	0.00	1	25.75	25.85	-1	324	-0.31%
2019/03/11	0	0.00	1	25.80	25.60	-1	322	-0.31%
2019/02/21	0	0.00	2	25.40	25.60	-2	298	-0.67%
2019/02/14	1	25.00	0	0.00	25.00	1	296	0.34%
2019/02/11	0	0.00	5	25.00	24.85	-5	312	-1.60%
2019/01/28	2	25.15	0	0.00	25.20	2	361	0.55%
2019/01/09	0	0.00	2	24.60	24.60	-2	440	-0.45%
2019/01/02	1	24.40	0	0.00	24.40	1	511	0.20%
2018/12/25	4	24.33	0	0.00	24.35	4	553	0.72%
2018/12/20	1	24.65	0	0.00	24.50	1	629	0.16%
2018/12/11	0	0.00	4	25.10	25.00	-4	741	-0.54%
2018/12/10	2	24.55	0	0.00	24.95	2	756	0.26%
2018/12/06	4	24.55	0	0.00	24.40	4	828	0.48%
2018/12/05	2	24.85	0	0.00	24.75	2	879	0.23%
2018/12/04	0	0.00	5	25.08	25.05	-5	888	-0.56%
2018/11/23	1	24.35	0	0.00	24.25	1	882	0.11%
2018/11/22	10	24.62	0	0.00	24.45	10	880	1.14%
2018/11/21	10	24.82	0	0.00	24.80	10	877	1.14%
2018/11/20	12	24.93	0	0.00	24.90	12	884	1.36%
2018/11/19	2	24.95	2	25.15	24.95	0	884	0.00%
2018/11/16	16	24.48	1	24.60	24.65	15	882	1.70%
2018/11/15	23	24.43	0	0.00	24.45	23	877	2.62%
2018/11/14	56	24.58	0	0.00	24.50	56	874	6.40%
2018/11/13	14	24.50	0	0.00	24.50	14	874	1.60%
2018/11/12	40	24.85	0	0.00	24.70	40	866	4.62%
2018/11/09	14	24.84	0	0.00	25.10	14	859	1.63%
2018/11/08	47	24.65	0	0.00	24.60	47	856	5.49%
2018/11/07	25	25.16	4	25.41	24.55	21	854	2.46%
2018/10/23	0	0.00	1	25.25	25.30	-1	837	-0.12%
2018/10/22	1	26.00	0	0.00	26.10	1	832	0.12%
2018/10/04	13	26.12	1	26.30	25.95	12	700	1.71%
2018/10/03	8	26.43	0	0.00	26.55	8	697	1.15%
2018/10/02	13	26.41	10	26.70	26.70	3	707	0.42%
2018/09/28	12	25.68	0	0.00	25.80	12	652	1.84%
2018/09/27	3	25.55	0	0.00	25.45	3	646	0.46%
2018/09/25	8	25.45	0	0.00	25.50	8	645	1.24%
2018/09/21	10	25.00	0	0.00	24.95	10	634	1.58%
2018/09/20	11	25.13	4	25.50	25.00	7	626	1.12%
2018/09/19	10	25.76	0	0.00	25.35	10	619	1.62%
2018/09/14	198	26.50	195	26.63	26.55	3	547	0.55%	大買/大賣/
2018/09/11	0	0.00	150	24.42	25.40	-150	436	-34.37%	大賣/鉅額交易
2018/08/13	10	24.00	0	0.00	23.65	10	364	2.75%
2018/08/10	15	24.73	0	0.00	24.60	15	351	4.27%
2018/08/09	0	0.00	1.1	24.80	24.85	-1.1	342	-0.31%
2018/08/03	2	23.95	2	23.90	23.90	0	321	0.00%
2018/07/10	25	23.68	0	0.00	23.85	25	380	6.58%
2018/07/09	1	23.60	0	0.00	23.60	1	373	0.27%
2018/07/04	1	23.80	0	0.00	23.65	1	404	0.25%
2018/07/02	5	24.50	2	24.50	24.35	3	478	0.63%
2018/06/29	20	24.50	0	0.00	24.50	20	484	4.13%
2018/06/28	13	24.33	0	0.00	24.45	13	494	2.63%
2018/06/27	12	24.54	0	0.00	24.50	12	536	2.24%
2018/06/25	0	0.00	35	24.20	24.10	-35	644	-5.43%
2018/06/05	2	23.85	0	0.00	23.90	2	640	0.31%
2018/06/01	0	0.00	5	23.45	24.00	-5	636	-0.79%
2018/05/31	3	23.25	0	0.00	23.55	3	632	0.47%
2018/05/29	0	0.00	3	23.70	23.40	-3	633	-0.47%
2018/05/25	0	23.70	0	0.00	23.65	0	631	0.00%
2018/05/24	3	23.55	0	0.00	23.85	3	633	0.47%
2018/05/08	3	23.70	0	0.00	23.80	3	650	0.46%
2018/05/02	0	0.00	1	23.30	23.40	-1	647	-0.15%
2018/04/26	1	23.10	0	0.00	22.65	1	653	0.15%
2018/04/17	20	23.70	0	0.00	23.65	20	635	3.15%
2018/04/16	0	0.00	1	23.90	23.95	-1	622	-0.16%
2018/03/29	5	24.86	6	25.03	25.40	-1	453	-0.22%
2018/03/28	5	24.05	0	0.00	24.10	5	382	1.31%
2018/03/27	10	23.55	3	23.65	23.70	7	324	2.16%
2018/03/14	0	0.00	2	23.00	23.15	-2	329	-0.61%
2018/03/12	0	0.00	1	22.90	22.80	-1	342	-0.29%
2018/03/05	3	22.45	0	0.00	22.40	3	389	0.77%
2018/02/22	0	0.00	3	22.85	22.90	-3	455	-0.66%
2018/02/12	3	22.40	0	0.00	22.40	3	464	0.65%
2018/02/07	0	0.00	3	23.00	22.70	-3	471	-0.64%
2018/02/06	3	22.55	0	0.00	21.80	3	472	0.64%
2018/02/02	3	23.20	0	0.00	23.20	3	471	0.64%
2018/01/29	1	23.45	0	0.00	23.40	1	494	0.20%
2018/01/26	50	23.55	40	23.55	23.60	10	509	1.96%
2018/01/19	7	23.71	0	0.00	23.70	7	629	1.11%
2018/01/18	5	23.62	3	23.75	23.80	2	635	0.31%
2018/01/16	6	23.39	0	23.40	23.40	6	650	0.92%
2018/01/15	3	23.35	0	0.00	23.30	3	653	0.46%
2018/01/12	2	23.40	0	0.00	23.40	2	659	0.30%
2018/01/10	7	23.35	0	0.00	23.35	7	680	1.03%
2018/01/09	3	23.55	0	0.00	23.40	3	688	0.44%
2018/01/08	0	0.00	1	23.70	23.70	-1	690	-0.14%
2018/01/05	2	23.65	0	0.00	23.70	2	685	0.29%
2018/01/04	2	23.55	0	0.00	23.65	2	685	0.29%
2018/01/03	5	23.59	0	0.00	23.70	5	691	0.72%
2018/01/02	0	0.00	6	23.50	23.70	-6	691	-0.87%