元大MSCI金融 (0055)-富邦券商分點個股進出

台股 » 個股 » 元大MSCI金融 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大MSCI金融

(0055)

可現股當沖

股價
28.45
漲跌
▲0.28
漲幅
+0.99%
成交量
393張
產業
上市
149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

元大MSCI金融 (0055)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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	1.5	28.40	0.1	28.35	28.45	1.4	237	0.60%
2024/12/02	0.9	28.11	0.3	28.08	28.17	0.6	233	0.27%
2024/11/29	0.7	27.83	0.2	27.75	27.82	0.5	232	0.21%
2024/11/28	0.6	28.07	0.1	27.96	27.99	0.5	232	0.21%
2024/11/27	1	28.08	0.2	28.08	27.96	0.8	232	0.34%
2024/11/26	11	28.07	0.1	27.95	28.09	10.9	231	4.69%
2024/11/25	0.3	28.16	0.2	28.09	28.13	0.2	229	0.08%
2024/11/22	0.5	27.89	0.2	28.04	27.90	0.3	233	0.14%
2024/11/21	0.9	27.90	0.1	27.88	27.86	0.8	232	0.34%
2024/11/20	0.4	28.08	0.4	27.98	27.99	0	231	-0.01%
2024/11/19	1.1	27.89	0.1	27.85	27.95	1	230	0.43%
2024/11/18	16.9	27.94	0.7	27.96	27.73	16.2	229	7.03%
2024/11/15	0.6	29.31	0.8	29.19	29.10	-0.3	218	-0.12%
2024/11/14	0.2	28.89	0	28.95	28.80	0.1	212	0.07%
2024/11/13	50.4	28.96	0.9	29.02	29.03	49.5	210	23.57%
2024/11/12	3.8	29.18	0.4	29.22	29.18	3.4	201	1.68%
2024/11/11	1.7	29.50	1.2	29.38	29.51	0.5	193	0.24%
2024/11/08	0.4	29.64	0.8	29.57	29.55	-0.4	187	-0.20%
2024/11/07	1.7	29.47	0.3	29.45	29.47	1.5	187	0.77%
2024/11/06	11.2	29.46	0.2	29.40	29.34	11	185	5.95%
2024/11/05	1.3	29.43	0.2	29.38	29.50	1.1	184	0.59%
2024/11/04	1	29.38	0.5	29.35	29.45	0.5	191	0.26%
2024/11/01	0.9	28.93	0.7	28.79	29.07	0.2	206	0.10%
2024/10/30	0.8	29.28	0.6	29.24	29.18	0.2	208	0.10%
2024/10/29	0.9	29.13	0.5	29.18	29.20	0.5	213	0.22%
2024/10/28	12.3	29.45	0.3	29.42	29.37	12	226	5.28%
2024/10/25	0.2	29.50	0.1	29.42	29.42	0.1	230	0.04%
2024/10/24	96	29.36	0.3	29.32	29.30	95.7	239	40.01%
2024/10/23	0.6	29.62	0.2	29.64	29.43	0.3	256	0.14%
2024/10/22	1.9	29.65	0.3	29.50	29.62	1.6	273	0.59%
2024/10/21	0.4	29.68	0.7	29.79	29.53	-0.3	284	-0.12%
2024/10/18	0.3	29.92	0.4	29.91	29.91	-0.2	296	-0.06%
2024/10/17	0.5	29.55	0.1	29.47	29.55	0.4	300	0.13%
2024/10/16	15.9	29.48	0.4	29.39	29.38	15.5	304	5.08%
2024/10/15	1.3	29.44	0.2	29.25	29.58	1.1	305	0.35%
2024/10/14	1.4	29.27	1.6	29.13	29.22	-0.1	308	-0.04%
2024/10/11	1.3	29.41	0.7	29.29	29.23	0.6	312	0.18%
2024/10/09	0.3	29.38	0.8	29.28	29.23	-0.4	318	-0.13%
2024/10/08	3.8	29.20	1.2	29.28	29.30	2.6	323	0.80%
2024/10/07	10.5	29.38	1.3	29.47	29.45	9.2	325	2.83%
2024/10/04	0.8	29.22	1	29.11	29.05	-0.1	328	-0.04%
2024/10/01	1.2	29.24	0.3	29.32	29.25	0.9	330	0.29%
2024/09/30	0.4	29.45	0.4	29.54	29.35	0	332	0.00%
2024/09/27	0.7	29.55	0.8	29.69	29.43	-0.1	342	-0.03%
2024/09/26	10.5	29.70	1.6	29.66	29.62	8.9	342	2.59%
2024/09/25	0.3	29.39	0.1	29.37	29.50	0.2	344	0.06%
2024/09/24	0.5	29.27	0.4	29.25	29.30	0.1	342	0.04%
2024/09/23	0.7	29.21	0.1	29.20	29.23	0.6	341	0.19%
2024/09/20	1.3	29.05	0.2	29.02	29.04	1.1	341	0.32%
2024/09/19	0.4	28.93	0.3	28.65	28.99	0.2	341	0.04%
2024/09/18	2.4	28.73	0.4	28.68	28.61	2	349	0.57%
2024/09/16	16.5	28.59	0.2	28.50	28.60	16.3	351	4.65%
2024/09/13	0.1	28.53	0.1	28.50	28.50	0	352	0.00%
2024/09/12	0.6	28.46	0.1	28.35	28.44	0.4	357	0.12%
2024/09/11	0.8	28.49	0.5	28.43	28.35	0.3	360	0.08%
2024/09/10	0.7	28.45	0	28.61	28.43	0.7	361	0.20%
2024/09/09	0.8	28.20	0.9	28.00	28.46	-0.2	360	-0.04%
2024/09/06	11.1	28.57	0.1	28.36	28.63	11	360	3.05%
2024/09/05	0.3	28.60	0.4	28.55	28.36	-0.1	356	-0.01%
2024/09/04	0.4	28.25	0.6	28.00	28.16	-0.1	359	-0.04%
2024/09/03	76.2	28.85	0	29.01	28.81	76.2	342	22.28%
2024/09/02	0.3	29.09	0.1	28.94	28.98	0.2	344	0.06%
2024/08/30	0.2	28.82	0.1	28.80	28.75	0.1	343	0.02%
2024/08/29	0.4	28.72	0.4	28.70	28.66	0	345	0.00%
2024/08/28	0.6	28.89	0.2	28.83	28.90	0.4	345	0.12%
2024/08/27	0.9	28.93	0.1	28.92	28.88	0.9	347	0.25%
2024/08/26	10.8	29.14	0.2	29.12	29.00	10.6	351	3.01%
2024/08/23	0.9	28.59	0.1	28.54	28.59	0.8	350	0.22%
2024/08/22	0	28.64	0.1	28.67	28.67	0	350	-0.01%
2024/08/21	0.2	28.80	0.1	28.70	28.74	0.1	353	0.04%
2024/08/20	0.6	28.79	0.6	28.74	28.82	0	355	0.00%
2024/08/19	0.7	29.00	0.2	29.03	28.81	0.5	351	0.14%
2024/08/16	18.1	28.96	0.5	28.85	28.91	17.6	352	4.99%
2024/08/15	1.5	28.65	0.7	28.69	28.45	0.7	352	0.21%
2024/08/14	0.4	28.67	0	0.00	28.67	0.4	353	0.11%
2024/08/13	0.7	28.35	0.2	28.42	28.31	0.4	358	0.12%
2024/08/12	0.3	28.58	0.1	28.53	28.36	0.2	364	0.06%
2024/08/09	1.1	28.34	0.5	27.86	28.29	0.6	367	0.17%
2024/08/08	0.7	27.69	0.1	27.41	27.59	0.6	365	0.16%
2024/08/07	1.8	27.44	1.3	27.20	27.56	0.5	371	0.13%
2024/08/06	161.2	27.01	2	26.63	27.01	159.3	383	41.48%	大買/鉅額交易
2024/08/05	50.9	26.97	0.4	26.99	26.50	50.5	375	13.46%
2024/08/02	91.6	28.49	1	28.45	28.60	90.6	360	25.12%
2024/08/01	0.3	29.08	0	29.04	29.04	0.3	364	0.07%
2024/07/31	300.6	28.93	0.2	28.63	29.03	300.5	375	79.95%	大買/鉅額交易
2024/07/30	151.3	28.47	0.1	28.63	28.57	151.3	370	40.83%	大買/鉅額交易
2024/07/29	1.6	28.83	0.4	28.81	28.78	1.2	369	0.32%
2024/07/26	11.4	28.45	1.6	28.31	28.39	9.8	374	2.61%
2024/07/23	1.8	28.64	1.7	28.65	28.69	0.2	373	0.04%
2024/07/22	1	28.26	2.9	28.32	28.31	-1.9	356	-0.53%
2024/07/19	0.6	28.63	0.3	28.99	28.99	0.3	345	0.08%
2024/07/18	0.5	29.36	0.1	29.13	29.25	0.3	334	0.10%
2024/07/17	4.2	29.46	0.6	29.28	29.18	3.6	330	1.08%
2024/07/16	18.8	29.36	0.2	29.42	29.27	18.5	328	5.64%
2024/07/15	1.7	29.30	1.3	29.38	29.32	0.4	330	0.11%
2024/07/12	1.8	29.55	0.2	29.68	29.57	1.6	331	0.50%
2024/07/11	2.3	29.74	0.7	29.37	29.50	1.6	329	0.48%
2024/07/10	0.8	29.07	0.8	29.10	29.24	0	331	0.00%
2024/07/09	2.5	28.84	0.5	28.90	28.80	2	328	0.60%
2024/07/08	9.1	28.84	0.7	28.60	28.84	8.4	330	2.54%
2024/07/05	0.3	28.70	0.2	28.64	28.70	0	330	0.01%
2024/07/04	0.4	28.72	13.1	28.51	28.58	-12.7	382	-3.32%
2024/07/03	0.7	28.00	98	27.98	28.50	-97.3	383	-25.38%
2024/07/02	1.3	27.86	2.2	27.78	27.76	-0.9	377	-0.25%
2024/07/01	1.2	27.75	0.1	27.61	27.69	1.1	378	0.29%
2024/06/28	0.8	27.65	0.2	27.40	27.55	0.6	377	0.15%
2024/06/27	0.9	27.35	0.4	27.18	27.30	0.5	379	0.14%
2024/06/26	12.5	27.61	0.2	27.64	27.48	12.3	383	3.21%
2024/06/25	1.1	27.72	1.2	27.62	27.72	-0.1	382	-0.04%
2024/06/24	1	27.64	1.7	27.60	27.68	-0.6	383	-0.16%
2024/06/21	0.9	27.60	0.3	27.50	27.68	0.5	380	0.14%
2024/06/20	1.1	27.54	1.3	27.47	27.58	-0.2	378	-0.05%
2024/06/19	1.8	27.49	1.1	27.26	27.54	0.7	389	0.17%
2024/06/18	1.4	27.12	0.5	27.06	27.30	0.8	399	0.21%
2024/06/17	18.6	27.03	0	26.94	27.04	18.6	400	4.63%
2024/06/14	0.4	26.94	0.6	26.93	26.94	-0.2	405	-0.05%
2024/06/13	0.3	26.99	0.1	26.99	26.91	0.2	412	0.04%
2024/06/12	2.4	26.85	0.1	26.82	26.85	2.3	421	0.54%
2024/06/11	0.9	27.07	0.5	26.97	26.97	0.5	446	0.10%
2024/06/07	2.7	26.82	1	26.80	26.87	1.7	452	0.38%
2024/06/06	11.7	26.61	0	26.46	26.67	11.7	456	2.56%
2024/06/05	0.3	26.35	0.2	26.29	26.42	0.1	474	0.02%
2024/06/04	1.1	26.25	0	26.28	26.29	1.1	484	0.23%
2024/06/03	0.1	26.45	0.4	26.36	26.49	-0.3	491	-0.07%
2024/05/31	0.2	26.35	0.4	26.21	26.31	-0.2	496	-0.04%
2024/05/30	1.8	26.17	0.1	26.11	25.94	1.8	498	0.35%
2024/05/29	1.3	26.35	0.1	26.55	26.24	1.2	496	0.23%
2024/05/28	0.7	26.70	0.2	26.65	26.69	0.5	493	0.11%
2024/05/27	11	26.65	0.1	26.48	26.64	10.9	494	2.19%
2024/05/24	0.2	26.58	0.2	26.56	26.50	0	494	0.00%
2024/05/23	1.1	26.55	0.2	26.60	26.61	1	498	0.19%
2024/05/22	1.2	26.76	0.9	26.77	26.85	0.2	497	0.05%
2024/05/21	1.8	26.70	0.2	26.75	26.78	1.5	496	0.31%
2024/05/20	1.2	26.95	0.6	26.95	27.06	0.6	495	0.12%
2024/05/17	0.5	26.90	0.3	26.72	26.95	0.2	494	0.03%
2024/05/16	22.5	26.87	1.1	26.86	26.80	21.4	490	4.35%
2024/05/15	0.2	26.72	0.3	26.54	26.62	-0.1	497	-0.02%
2024/05/14	2.5	26.41	0.2	26.40	26.29	2.3	494	0.46%
2024/05/13	1.6	26.61	0.2	26.62	26.53	1.3	492	0.27%
2024/05/10	0.2	26.36	0.3	26.23	26.62	-0.1	486	-0.02%
2024/05/09	0.2	26.22	0.3	26.12	25.90	-0.1	471	-0.02%
2024/05/08	1.2	26.08	1.6	26.05	26.07	-0.4	468	-0.09%
2024/05/07	3.2	26.24	0.3	26.12	26.20	2.9	469	0.62%
2024/05/06	12.4	26.19	2.1	26.04	26.23	10.3	461	2.24%
2024/05/03	2	25.78	1.4	25.70	25.68	0.6	446	0.13%
2024/05/02	0.3	25.68	1	25.61	25.63	-0.7	439	-0.15%
2024/04/30	0.2	25.70	0.3	25.66	25.60	-0.1	435	-0.02%
2024/04/29	0.7	25.50	6.1	25.38	25.67	-5.4	423	-1.27%
2024/04/26	10.4	24.92	0.1	24.86	24.88	10.3	406	2.54%
2024/04/25	1.6	24.77	0.1	24.89	24.77	1.5	407	0.36%
2024/04/24	1.2	25.01	1	25.13	24.99	0.1	407	0.03%
2024/04/23	1.5	25.02	0.9	25.00	25.01	0.7	408	0.16%
2024/04/22	0.6	24.93	0.4	24.75	24.86	0.2	410	0.05%
2024/04/19	0.5	24.59	0.3	24.56	24.47	0.1	410	0.03%
2024/04/18	0.3	24.84	0.1	24.71	24.89	0.2	406	0.05%
2024/04/17	1.3	24.61	0.8	24.56	24.70	0.5	401	0.13%
2024/04/16	20.6	24.73	20.2	24.79	24.57	0.4	399	0.11%
2024/04/15	0.2	25.18	1.5	25.13	25.15	-1.3	389	-0.34%
2024/04/12	2.7	25.26	0.2	25.27	25.15	2.5	390	0.64%
2024/04/11	1.7	25.30	0.7	25.25	25.28	1	386	0.26%
2024/04/10	0.7	25.45	1.3	25.42	25.38	-0.6	382	-0.17%
2024/04/09	1.9	25.39	0.1	25.40	25.39	1.8	333	0.54%
2024/04/08	12.7	25.21	1.1	25.06	25.23	11.6	333	3.49%
2024/04/03	1.3	25.14	0.2	25.08	25.03	1.1	333	0.32%
2024/04/02	1.1	25.32	0.7	25.29	25.25	0.5	337	0.14%
2024/04/01	0.1	25.39	0.9	25.38	25.32	-0.8	340	-0.22%
2024/03/29	0.2	25.34	0.9	25.23	25.38	-0.7	341	-0.22%
2024/03/28	2.2	25.21	0	25.28	25.18	2.2	338	0.64%
2024/03/27	0.3	25.30	0.2	25.29	25.30	0.1	337	0.02%
2024/03/26	12.2	25.27	0.5	25.33	25.30	11.7	335	3.50%
2024/03/25	0.8	25.18	0.3	25.19	25.17	0.5	332	0.15%
2024/03/22	0.3	25.26	4.1	25.35	25.30	-3.8	333	-1.15%
2024/03/21	0.8	25.20	0.4	25.18	25.26	0.4	323	0.12%
2024/03/20	7.2	24.91	0	24.99	24.86	7.2	312	2.29%
2024/03/19	0.9	24.98	0.2	24.98	25.05	0.7	320	0.22%
2024/03/18	19	25.11	0.6	25.01	25.07	18.4	316	5.82%
2024/03/15	3.1	25.11	0.3	25.01	25.17	2.8	309	0.89%
2024/03/14	3.6	25.29	1.1	25.12	25.38	2.4	301	0.81%
2024/03/13	1.2	24.65	0.1	24.65	24.88	1.1	275	0.39%
2024/03/12	1.6	24.56	0.8	24.54	24.61	0.8	265	0.30%
2024/03/11	0.4	24.52	0.3	24.49	24.52	0.1	259	0.03%
2024/03/08	0.3	24.24	0.1	24.23	24.25	0.2	240	0.06%
2024/03/07	0.9	23.99	4.3	24.03	24.13	-3.4	230	-1.46%
2024/03/06	12	24.02	1.2	24.04	24.01	10.8	222	4.84%
2024/03/05	0.9	23.90	1.3	23.88	23.89	-0.4	218	-0.18%
2024/03/04	0.8	23.92	0.3	23.89	23.90	0.5	216	0.23%
2024/03/01	0.6	23.94	0.4	23.94	23.92	0.3	216	0.12%
2024/02/29	0.3	23.79	0.6	23.77	23.98	-0.3	217	-0.15%
2024/02/27	1.8	23.75	1.1	23.81	23.75	0.7	214	0.34%
2024/02/26	11.4	23.74	1	23.76	23.80	10.4	213	4.86%
2024/02/23	1.3	23.81	0.6	23.84	23.80	0.7	210	0.33%
2024/02/22	0.3	23.82	0.1	23.81	23.88	0.2	212	0.09%
2024/02/21	0.3	23.87	0.2	23.84	23.77	0.1	214	0.03%
2024/02/20	0.5	23.81	2.5	23.84	23.91	-2	217	-0.93%
2024/02/19	1.4	23.69	0.5	23.67	23.75	0.9	218	0.42%
2024/02/16	21.7	23.51	1	23.52	23.54	20.7	222	9.31%
2024/02/15	15.3	23.58	0.3	23.53	23.57	14.9	212	7.03%
2024/02/05	1.5	23.53	0.1	23.39	23.47	1.5	211	0.69%
2024/02/02	0.7	23.63	0.1	23.63	23.60	0.6	211	0.28%
2024/02/01	0.3	23.59	0.4	23.51	23.62	-0.1	210	-0.04%
2024/01/31	1.2	23.41	0.3	23.51	23.50	0.9	209	0.44%
2024/01/30	0.2	23.60	0	23.56	23.51	0.2	208	0.10%
2024/01/29	1.4	23.65	0.2	23.60	23.61	1.3	207	0.61%
2024/01/26	12.7	23.62	0.2	23.47	23.60	12.5	207	6.03%
2024/01/25	0	23.49	0.1	23.50	23.47	-0.1	206	-0.03%
2024/01/24	1.3	23.45	0.2	23.46	23.42	1	206	0.50%
2024/01/23	0.5	23.42	0.4	23.42	23.41	0.1	205	0.07%
2024/01/22	0.1	23.45	0.1	23.42	23.35	0	205	0.00%
2024/01/19	2.1	23.20	0	23.17	23.35	2.1	203	1.02%
2024/01/18	2.4	23.13	0.4	23.16	23.20	2.1	203	1.01%
2024/01/17	0.4	23.29	0.3	23.31	23.20	0	201	0.02%
2024/01/16	17.2	23.50	0.1	23.43	23.49	17	197	8.63%
2024/01/15	0.1	23.84	0.3	23.80	23.76	-0.2	193	-0.12%
2024/01/12	0.1	23.80	0.3	23.74	23.83	-0.2	192	-0.10%
2024/01/11	0.7	23.95	0.1	23.80	23.90	0.6	192	0.31%
2024/01/10	0.6	23.80	0.3	23.80	23.80	0.3	191	0.14%
2024/01/09	1	23.95	0.6	24.03	23.93	0.4	190	0.22%
2024/01/08	15	24.10	0.7	24.07	24.05	14.2	191	7.44%
2024/01/05	0.1	24.01	0.2	23.96	23.90	-0.1	189	-0.03%
2024/01/04	0.4	23.97	0.2	23.86	23.96	0.2	190	0.10%
2024/01/03	1.2	23.92	1.2	23.94	23.92	0	197	-0.02%
2024/01/02	0.5	24.12	0.3	24.07	24.13	0.3	193	0.13%
2023/12/29	0.2	24.19	0.3	24.05	24.12	-0.1	189	-0.07%
2023/12/28	0.1	24.04	2	24.01	24.13	-1.9	187	-1.04%
2023/12/27	1.2	23.97	11.4	23.98	23.99	-10.2	182	-5.60%
2023/12/26	13.2	23.87	0.1	23.76	23.89	13.1	179	7.31%
2023/12/25	0.2	23.74	1	23.68	23.70	-0.8	177	-0.48%
2023/12/22	0.7	23.75	0	23.73	23.68	0.7	175	0.40%
2023/12/21	0.3	23.70	0.4	23.70	23.70	-0.1	176	-0.05%
2023/12/20	0.1	23.88	0.6	23.87	23.85	-0.5	176	-0.28%
2023/12/19	1.8	23.88	0.1	23.89	23.87	1.7	174	1.00%
2023/12/18	22.6	24.06	0.2	24.05	24.08	22.4	173	12.88%
2023/12/15	0.1	24.12	0.4	24.13	24.10	-0.3	171	-0.20%
2023/12/14	0	24.04	37.2	24.05	24.10	-37.1	169	-21.90%
2023/12/13	1.4	23.75	0.8	23.77	23.71	0.6	158	0.37%
2023/12/12	0.7	23.75	0	23.76	23.77	0.7	157	0.45%
2023/12/11	1.3	23.68	0	23.78	23.76	1.2	159	0.76%
2023/12/08	0.2	23.75	0.1	23.72	23.77	0.1	158	0.05%
2023/12/07	0.6	23.77	0.3	23.78	23.70	0.3	159	0.20%
2023/12/06	15.4	23.86	0	23.74	23.86	15.4	160	9.59%
2023/12/05	0.7	23.69	0.2	23.70	23.67	0.6	158	0.36%
2023/12/04	0.7	23.85	0.1	23.84	23.84	0.6	157	0.39%
2023/12/01	1.1	23.73	0.2	23.75	23.79	0.9	158	0.55%
2023/11/30	0	23.83	0.3	23.80	23.91	-0.3	157	-0.17%
2023/11/29	1.1	23.82	0.1	23.91	23.82	1	156	0.66%
2023/11/28	0.5	23.98	0.1	23.84	23.92	0.3	156	0.22%
2023/11/27	13.3	23.89	0.1	23.91	23.83	13.2	154	8.55%
2023/11/24	0.2	23.80	0.2	23.76	23.78	0	151	0.02%
2023/11/22	0.1	23.82	0.1	23.80	23.80	0	153	0.02%
2023/11/21	1.5	23.82	0.1	23.65	23.88	1.3	152	0.88%
2023/11/20	0.3	23.61	3.2	23.61	23.61	-2.9	148	-1.96%
2023/11/17	0.3	23.66	1.2	23.62	23.65	-0.9	144	-0.65%
2023/11/16	18.4	23.51	1.5	23.55	23.52	16.8	140	12.00%
2023/11/15	0.1	23.86	0	23.89	23.92	0.1	134	0.07%
2023/11/14	0.3	23.65	0	23.66	23.71	0.3	131	0.19%
2023/11/13	1.6	23.62	0.7	23.64	23.56	0.9	133	0.70%
2023/11/10	0.2	23.60	2.3	23.52	23.57	-2.1	135	-1.55%
2023/11/09	0.2	23.60	0	23.58	23.60	0.2	138	0.13%
2023/11/08	0.1	23.68	1.2	23.63	23.59	-1.1	147	-0.73%
2023/11/07	1.3	23.63	0.1	23.61	23.62	1.2	148	0.82%
2023/11/06	15.5	23.74	0.1	23.62	23.77	15.4	151	10.19%
2023/11/03	0.2	23.49	0.1	23.37	23.56	0.1	150	0.08%
2023/11/02	1	23.34	0.1	23.26	23.30	0.9	152	0.57%
2023/11/01	1.1	23.00	0.1	23.09	23.03	1	153	0.65%
2023/10/31	0.3	23.05	0.1	23.00	22.95	0.2	157	0.12%
2023/10/30	0.5	23.01	0	0.00	22.97	0.5	162	0.30%
2023/10/27	0.2	23.22	0.5	23.11	23.16	-0.3	165	-0.16%
2023/10/26	13.4	23.00	0.2	23.06	22.96	13.2	170	7.74%
2023/10/25	0.2	23.18	0.1	23.11	23.14	0.1	173	0.03%
2023/10/24	0.2	23.07	0.6	23.01	23.07	-0.3	180	-0.17%
2023/10/23	0.3	23.15	0.2	23.12	23.07	0.2	187	0.09%
2023/10/20	0.1	23.25	0.2	23.16	23.31	-0.1	187	-0.07%
2023/10/19	0.2	23.59	0.1	23.51	23.51	0	187	0.01%
2023/10/18	0.1	23.71	0.1	23.70	23.62	0	192	0.00%
2023/10/17	0.9	23.73	0.1	23.73	23.70	0.8	194	0.42%
2023/10/16	20.1	23.78	0.2	23.73	23.79	19.9	199	9.99%
2023/10/13	0.1	23.80	1.1	23.71	23.75	-1	206	-0.49%
2023/10/12	1.3	23.83	0.1	23.75	23.88	1.2	213	0.56%
2023/10/11	0.6	23.63	1.3	23.74	23.74	-0.8	215	-0.35%
2023/10/06	16.3	23.32	0.1	23.24	23.36	16.3	211	7.71%
2023/10/05	0.1	23.07	0.2	23.09	23.15	-0.1	210	-0.03%
2023/10/04	0.1	23.05	0.4	23.01	22.93	-0.3	212	-0.12%
2023/10/03	1	23.34	0.2	23.34	23.30	0.7	211	0.34%
2023/10/02	0.1	23.38	0.3	23.37	23.39	-0.2	211	-0.09%
2023/09/28	0	23.45	0.1	23.39	23.38	0	215	-0.01%
2023/09/27	0.2	23.39	0.1	23.36	23.30	0.1	216	0.07%
2023/09/26	13.1	23.37	0.4	23.34	23.36	12.7	216	5.87%
2023/09/25	2	23.46	0.7	23.39	23.47	1.3	218	0.60%
2023/09/22	0.1	23.40	0.4	23.30	23.35	-0.3	217	-0.15%
2023/09/21	0.4	23.35	0.1	23.49	23.37	0.3	218	0.13%
2023/09/20	0.1	23.78	0.9	23.76	23.66	-0.8	217	-0.35%
2023/09/19	0.8	23.85	0.2	23.74	23.84	0.5	217	0.24%
2023/09/18	19.9	23.79	0.4	23.78	23.77	19.4	216	8.95%
2023/09/15	1.1	23.75	0.7	23.81	23.80	0.5	217	0.22%
2023/09/14	0	23.72	0	23.62	23.80	0	215	0.01%
2023/09/13	0.1	23.49	0.1	23.47	23.53	0	214	-0.01%
2023/09/12	1.1	23.40	0.2	23.40	23.48	0.9	216	0.41%
2023/09/11	0.3	23.42	0.1	23.40	23.38	0.2	217	0.08%
2023/09/08	0.4	23.32	0	23.32	23.36	0.4	217	0.18%
2023/09/07	1.6	23.25	0.2	23.33	23.26	1.4	220	0.63%
2023/09/06	17.8	23.35	0.1	23.42	23.36	17.7	221	7.98%
2023/09/05	0.5	23.60	0.3	23.51	23.44	0.2	222	0.09%
2023/09/04	0.8	23.52	0.5	23.43	23.52	0.3	223	0.12%
2023/09/01	0.3	23.52	0.3	23.40	23.45	0	225	0.02%
2023/08/31	0.2	23.43	0.1	23.44	23.35	0	231	0.02%
2023/08/30	0.3	23.46	0.1	23.50	23.50	0.1	236	0.06%
2023/08/29	0.6	23.40	0.1	23.40	23.43	0.5	237	0.21%
2023/08/28	18.7	23.37	0.1	23.28	23.39	18.6	237	7.82%
2023/08/25	0.5	23.23	0.5	23.22	23.08	0.1	235	0.02%
2023/08/24	1.1	23.17	0	0.00	23.23	1.1	241	0.46%
2023/08/23	0.1	23.16	0	23.15	23.14	0	243	0.02%
2023/08/22	1	23.15	0	23.26	23.14	1	245	0.41%
2023/08/21	0.4	23.32	0	23.19	23.26	0.3	247	0.13%
2023/08/18	1.4	23.25	0	23.13	23.16	1.4	248	0.55%
2023/08/17	2.5	23.05	0.5	22.91	23.13	2	247	0.79%
2023/08/16	21.5	23.13	0.1	23.06	23.07	21.3	244	8.72%
2023/08/15	0.2	23.51	0.3	23.52	23.41	-0.1	245	-0.05%
2023/08/14	3.5	23.59	0.8	23.62	23.53	2.7	244	1.12%
2023/08/11	0.8	24.20	0.3	24.24	24.12	0.6	240	0.24%
2023/08/10	0.1	24.13	0.2	24.16	24.14	-0.1	240	-0.04%
2023/08/09	1.4	24.10	0.1	24.12	24.09	1.3	239	0.53%
2023/08/08	1.4	24.13	0.2	24.19	24.11	1.2	240	0.50%
2023/08/07	17.1	24.10	0.1	24.13	24.12	16.9	240	7.03%
2023/08/04	0.9	24.13	0.1	24.10	24.02	0.8	240	0.35%
2023/08/02	1.1	24.24	0.3	24.37	24.10	0.8	237	0.32%
2023/08/01	0.3	24.34	0.3	24.31	24.49	-0.1	233	-0.03%
2023/07/31	0.8	24.39	0.4	24.48	24.25	0.4	231	0.17%
2023/07/28	0.1	24.29	0.1	24.26	24.24	-0.1	227	-0.03%
2023/07/27	0.5	24.28	0.3	24.26	24.34	0.2	223	0.10%
2023/07/26	11.9	24.01	0.2	23.88	24.06	11.6	217	5.36%
2023/07/25	0.2	23.75	0.1	23.67	23.77	0.2	209	0.08%
2023/07/24	0.1	23.70	0.1	23.59	23.60	0	208	0.02%
2023/07/21	0.6	23.80	0.9	23.74	23.77	-0.3	208	-0.14%
2023/07/20	0.4	23.86	0.3	23.78	23.83	0.1	202	0.06%
2023/07/19	0.3	23.87	0.1	23.93	23.70	0.3	201	0.14%
2023/07/18	1.1	23.84	0.7	23.88	23.80	0.4	196	0.22%
2023/07/17	19.9	23.72	0.4	23.54	23.80	19.5	188	10.32%
2023/07/14	0.1	23.34	0	23.31	23.45	0.1	182	0.05%
2023/07/13	0.2	23.27	0.1	23.26	23.24	0.1	179	0.06%
2023/07/12	0.5	23.14	0	23.11	23.21	0.5	178	0.30%
2023/07/11	1.3	23.08	0.2	23.03	23.10	1.2	179	0.66%
2023/07/10	1.2	22.97	0	23.00	22.86	1.1	176	0.63%
2023/07/07	0.6	22.78	5.4	22.79	22.80	-4.8	179	-2.67%
2023/07/06	16.8	23.01	0.1	23.10	22.94	16.7	180	9.27%
2023/07/05	0.2	23.23	0.1	23.25	23.23	0.1	174	0.05%
2023/07/04	1.7	23.25	0.2	23.16	23.22	1.5	173	0.87%
2023/07/03	0.4	23.28	100.4	23.22	23.25	-100	174	-57.30%
2023/06/30	0.2	23.20	0.2	23.19	23.17	0	171	-0.01%
2023/06/29	0.2	23.30	0	23.28	23.20	0.2	172	0.13%
2023/06/28	0.1	23.16	0.6	23.11	23.17	-0.5	172	-0.28%
2023/06/27	0.7	23.23	0.3	23.16	23.09	0.3	173	0.18%
2023/06/26	11.9	23.26	0.2	23.20	23.26	11.7	175	6.66%
2023/06/21	0.3	23.24	0.1	23.21	23.26	0.2	177	0.12%
2023/06/20	0.2	23.26	0.2	23.25	23.23	0	176	-0.01%
2023/06/19	0.9	23.14	1.6	23.21	23.25	-0.7	179	-0.38%
2023/06/16	19	23.28	0.4	23.29	23.26	18.6	180	10.31%
2023/06/15	0.1	23.35	0.5	23.35	23.31	-0.3	181	-0.19%
2023/06/14	0.1	23.37	0	23.37	23.38	0.1	182	0.04%
2023/06/13	0.9	23.39	0.3	23.35	23.40	0.6	188	0.32%
2023/06/12	0.4	23.48	0.7	23.44	23.39	-0.2	186	-0.12%
2023/06/09	0.5	23.39	0	23.38	23.44	0.5	190	0.25%
2023/06/08	0.2	23.38	0.2	23.38	23.27	0.1	192	0.03%
2023/06/07	0.9	23.43	0.1	23.42	23.44	0.8	193	0.40%
2023/06/06	16.1	23.33	0	23.32	23.25	16.1	191	8.42%
2023/06/05	0.2	23.29	0.5	23.29	23.31	-0.3	184	-0.17%
2023/06/02	0.6	23.01	0.3	23.00	22.99	0.3	181	0.15%
2023/06/01	0.1	22.99	0.8	23.00	22.93	-0.7	181	-0.38%
2023/05/31	0.7	23.06	0.5	23.05	23.04	0.2	182	0.09%
2023/05/30	0.4	23.13	0.8	23.12	23.06	-0.4	184	-0.19%
2023/05/29	0.1	23.13	0.4	23.02	23.14	-0.3	179	-0.15%
2023/05/26	11.1	22.98	0	22.94	22.95	11.1	178	6.22%
2023/05/25	0.1	23.00	0.1	23.00	22.93	0	177	0.01%
2023/05/24	0.1	23.19	0.2	23.14	23.14	-0.1	175	-0.05%
2023/05/23	0.5	23.29	1	23.22	23.25	-0.6	176	-0.32%
2023/05/22	0.3	23.30	0.3	23.22	23.25	0	176	-0.01%
2023/05/19	1.2	23.15	0.3	23.16	23.16	1	175	0.54%
2023/05/18	2.1	23.00	0	23.02	23.10	2.1	172	1.23%
2023/05/17	0.4	22.77	0.7	22.71	22.96	-0.3	169	-0.20%
2023/05/16	17.1	22.67	0	0.00	22.72	17.1	175	9.76%
2023/05/15	1.3	22.36	0	22.44	22.51	1.3	177	0.71%
2023/05/12	0.1	22.54	0.1	22.57	22.52	0.1	176	0.03%
2023/05/11	0.5	22.66	0.2	22.70	22.67	0.3	174	0.19%
2023/05/10	0.1	22.67	0.1	22.70	22.63	0	171	0.02%
2023/05/09	1.9	22.60	0.6	22.57	22.70	1.3	170	0.78%
2023/05/08	16.1	22.59	0.4	22.50	22.64	15.7	173	9.06%
2023/05/05	0.7	22.49	0	22.48	22.47	0.7	171	0.41%
2023/05/04	0.3	22.39	0.2	22.35	22.43	0.2	176	0.10%
2023/05/03	0.9	22.40	0.2	22.40	22.38	0.7	180	0.41%
2023/05/02	0.1	22.42	0	22.35	22.39	0.1	181	0.03%
2023/04/28	0.2	22.40	0	22.32	22.31	0.1	186	0.07%
2023/04/27	0.2	22.30	0.1	22.24	22.21	0.1	189	0.07%
2023/04/26	11.4	22.29	0.6	22.24	22.28	10.7	198	5.41%
2023/04/25	0.3	22.38	0.1	22.37	22.26	0.2	198	0.09%
2023/04/24	0.2	22.34	0	22.27	22.33	0.2	199	0.09%
2023/04/21	0.5	22.34	0.3	22.32	22.21	0.3	201	0.13%
2023/04/20	0.1	22.30	0	22.24	22.21	0.1	203	0.04%
2023/04/19	0.7	22.44	0.1	22.48	22.35	0.6	210	0.27%
2023/04/18	1.1	22.48	0.1	22.42	22.42	1.1	215	0.50%
2023/04/17	15.3	22.44	0.2	22.44	22.42	15.1	217	6.93%
2023/04/14	0.1	22.33	0.2	22.23	22.42	-0.1	216	-0.03%
2023/04/13	0.1	22.21	0.1	22.18	22.25	0.1	215	0.03%
2023/04/12	0.4	22.18	0.1	22.11	22.14	0.4	218	0.16%
2023/04/11	2.5	22.21	25.2	22.21	22.15	-22.6	215	-10.51%
2023/04/10	1.2	21.98	1.1	22.04	22.05	0.1	213	0.05%
2023/04/07	3.2	21.95	1.1	22.01	21.93	2.1	215	0.96%
2023/04/06	13.2	21.98	0.1	21.95	22.01	13.1	216	6.05%
2023/03/31	0.2	21.93	1.9	21.94	21.88	-1.8	214	-0.83%
2023/03/30	1	21.88	0	21.99	21.83	1	214	0.48%
2023/03/29	0.1	21.95	2	21.88	21.89	-1.9	213	-0.89%
2023/03/28	2.4	21.88	1.2	21.91	21.84	1.2	213	0.56%
2023/03/27	39.6	21.79	3.3	21.82	21.84	36.3	215	16.85%
2023/03/24	2	21.80	1.4	21.83	21.83	0.6	214	0.28%
2023/03/23	1.1	21.75	30.1	21.84	21.86	-29	211	-13.71%
2023/03/22	0.1	21.73	3.3	21.65	21.77	-3.2	210	-1.53%
2023/03/21	8.5	21.41	6.2	21.52	21.46	2.3	208	1.11%
2023/03/20	7.3	21.30	10.1	21.29	21.26	-2.8	212	-1.32%
2023/03/17	4.6	21.35	0.1	21.41	21.40	4.5	209	2.15%
2023/03/16	46.6	21.31	33.2	21.29	21.33	13.3	208	6.38%
2023/03/15	1.1	21.74	0.2	21.86	21.70	0.9	202	0.45%
2023/03/14	0.3	21.80	0.1	21.83	21.73	0.2	203	0.11%
2023/03/13	0.7	22.14	0.2	21.96	22.07	0.5	201	0.23%
2023/03/10	0.3	22.30	0	22.32	22.19	0.3	197	0.14%
2023/03/09	0.4	22.56	0	22.51	22.48	0.4	200	0.18%
2023/03/08	0.1	22.59	0.1	22.63	22.54	0.1	203	0.03%
2023/03/07	1.3	22.59	0.2	22.52	22.57	1.1	206	0.51%
2023/03/06	12.9	22.50	0.1	22.39	22.52	12.8	217	5.88%
2023/03/03	0.2	22.38	0.1	22.38	22.34	0.2	216	0.07%
2023/03/02	1.5	22.33	0.1	22.38	22.36	1.5	220	0.66%
2023/03/01	10.3	22.39	0.1	22.37	22.45	10.2	222	4.58%
2023/02/24	0.1	22.50	0	22.46	22.50	0.1	221	0.03%
2023/02/23	0.1	22.59	0	22.55	22.62	0.1	222	0.05%
2023/02/22	0.1	22.41	0.2	22.42	22.52	-0.1	225	-0.03%
2023/02/21	0.5	22.69	0.2	22.61	22.55	0.4	226	0.17%
2023/02/20	0.4	22.89	0.1	22.66	22.74	0.3	232	0.13%
2023/02/17	1	22.60	4	22.59	22.56	-3	235	-1.27%
2023/02/16	19	22.54	105.3	22.53	22.55	-86.3	238	-36.17%	大賣/
2023/02/15	0	22.59	0.5	22.59	22.41	-0.4	246	-0.18%
2023/02/14	0.3	22.60	70.9	22.50	22.54	-70.6	245	-28.75%
2023/02/13	1.1	22.31	0.2	22.28	22.53	0.9	238	0.38%
2023/02/10	0.1	22.29	0.1	22.25	22.31	0	236	0.01%
2023/02/09	0.4	22.31	0.1	22.27	22.25	0.3	239	0.11%
2023/02/08	1.2	22.31	0.2	22.30	22.26	0.9	239	0.40%
2023/02/07	2.1	22.34	4.3	22.31	22.31	-2.2	242	-0.91%
2023/02/06	15	22.29	0.4	22.24	22.30	14.6	243	5.99%
2023/02/03	0.7	22.44	7.2	22.42	22.41	-6.5	240	-2.72%
2023/02/02	4.5	22.45	252.2	22.44	22.46	-247.7	244	-101.38%	大賣/鉅額交易
2023/02/01	0.2	22.38	226.2	22.40	22.40	-226.1	238	-94.82%	大賣/鉅額交易
2023/01/31	2.4	22.50	22.3	22.51	22.36	-20	236	-8.44%
2023/01/30	9.9	22.55	0.4	22.61	22.68	9.4	237	3.96%
2023/01/17	2.6	22.35	1.1	22.28	22.36	1.4	232	0.61%
2023/01/16	10.7	22.34	0.6	22.32	22.24	10.2	230	4.41%
2023/01/13	0.3	22.16	0.6	22.17	22.10	-0.3	223	-0.13%
2023/01/12	0.2	22.23	2	22.07	22.08	-1.8	224	-0.81%
2023/01/11	8.2	22.22	2.5	22.18	22.18	5.7	225	2.52%
2023/01/10	0.7	22.24	0.5	22.14	22.28	0.2	224	0.10%
2023/01/09	1	22.15	0.1	22.11	22.26	0.9	224	0.39%
2023/01/06	12.7	21.81	239	21.80	21.83	-226.3	218	-103.44%	大賣/鉅額交易
2023/01/05	30.2	21.70	0	21.70	21.69	30.2	220	13.67%
2023/01/04	1.7	21.56	0	0.00	21.61	1.7	218	0.78%
2023/01/03	0.2	21.37	0	21.30	21.49	0.1	224	0.06%
2022/12/30	0.1	21.50	0	21.45	21.50	0.1	224	0.04%
2022/12/29	0.4	21.45	0	21.41	21.35	0.3	223	0.15%
2022/12/28	0.1	21.65	2.1	21.65	21.53	-2	225	-0.88%
2022/12/27	0.8	21.72	0.1	21.68	21.62	0.7	225	0.33%
2022/12/26	9.7	21.58	1.4	21.53	21.58	8.2	226	3.63%
2022/12/23	0.1	21.58	29	21.55	21.55	-29	226	-12.78%
2022/12/22	0.1	21.63	0	0.00	21.55	0.1	228	0.06%
2022/12/21	2.1	21.50	0.6	21.47	21.51	1.6	230	0.67%
2022/12/20	1.5	21.64	0	0.00	21.46	1.5	231	0.63%
2022/12/19	1.3	21.71	0.1	21.78	21.65	1.3	235	0.55%
2022/12/16	13.5	21.82	0.1	21.75	21.70	13.5	232	5.80%
2022/12/15	1.3	21.88	0	21.86	21.86	1.3	231	0.57%
2022/12/14	0.2	21.87	0	0.00	21.90	0.2	232	0.07%
2022/12/13	8.5	21.79	0	21.87	21.75	8.5	231	3.65%
2022/12/12	0.1	21.77	0.1	21.75	21.76	0	232	0.01%
2022/12/09	0.3	21.90	0	0.00	21.88	0.3	228	0.15%
2022/12/08	0.2	21.78	0.1	21.79	21.76	0	230	0.01%
2022/12/07	1.1	21.93	70.1	21.81	21.91	-69	228	-30.16%
2022/12/06	14	21.94	0	0.00	21.81	14	227	6.15%
2022/12/05	0.7	22.13	0	22.08	21.97	0.6	228	0.28%
2022/12/02	0.9	22.15	0.1	22.15	22.08	0.8	236	0.33%
2022/12/01	0.2	22.24	0	0.00	22.20	0.2	237	0.08%
2022/11/30	0	22.00	0	21.88	22.23	0	233	-0.01%
2022/11/29	0.6	21.68	0.2	21.51	21.92	0.4	236	0.17%
2022/11/28	30.3	21.53	75.4	21.52	21.56	-45.1	233	-19.32%
2022/11/25	0.1	21.69	0	21.70	21.68	0.1	223	0.04%
2022/11/24	0.1	21.65	0	21.64	21.62	0.1	223	0.04%
2022/11/23	0.2	21.66	0.1	21.36	21.61	0.1	219	0.03%
2022/11/22	0.7	21.18	0.2	21.13	21.26	0.5	216	0.23%
2022/11/21	1.4	21.07	0.1	21.18	21.13	1.3	218	0.59%
2022/11/18	0.3	21.12	0.4	21.22	21.03	-0.1	218	-0.05%
2022/11/17	0.8	21.09	0	21.18	21.18	0.8	214	0.35%
2022/11/16	10.7	21.39	0.3	21.34	21.32	10.4	214	4.87%
2022/11/15	0.5	22.32	0.1	22.21	22.38	0.4	210	0.20%
2022/11/14	0.2	22.21	0	22.18	22.24	0.2	206	0.11%
2022/11/11	31.5	21.76	0	0.00	21.99	31.5	202	15.54%
2022/11/10	0.1	21.31	0	21.43	21.31	0.1	194	0.06%
2022/11/09	0.4	21.48	0	21.33	21.47	0.3	197	0.17%
2022/11/08	1.9	21.35	0.2	21.28	21.33	1.8	197	0.89%
2022/11/07	10.4	21.07	0	21.00	21.19	10.4	196	5.28%
2022/11/04	0.2	20.99	0.1	20.60	20.91	0.1	207	0.03%
2022/11/03	1.3	20.68	0.1	20.70	20.74	1.3	212	0.60%
2022/11/02	0.8	20.89	0.1	20.95	20.85	0.7	222	0.32%
2022/11/01	0.3	20.98	0	20.80	20.92	0.3	225	0.14%
2022/10/31	10.2	20.73	0.1	20.77	20.70	10.1	235	4.29%
2022/10/28	0.9	20.83	0	20.88	20.64	0.9	233	0.38%
2022/10/27	10.4	20.82	0	20.87	20.74	10.3	235	4.39%
2022/10/26	8.9	20.66	0.1	20.48	20.71	8.8	233	3.78%
2022/10/25	0.4	20.19	0	20.33	20.37	0.3	230	0.14%
2022/10/24	0.3	20.49	0.1	20.59	20.42	0.2	239	0.07%
2022/10/21	0.4	20.47	0.1	20.33	20.41	0.3	240	0.11%
2022/10/20	0.1	20.18	0	0.00	20.36	0.1	240	0.03%
2022/10/19	0.5	20.69	0.3	20.65	20.43	0.2	240	0.08%
2022/10/18	1.8	20.53	0.1	20.55	20.68	1.7	240	0.71%
2022/10/17	11.7	20.42	0.1	20.35	20.54	11.6	241	4.80%
2022/10/14	0.1	20.80	0.1	20.71	20.66	0.1	241	0.02%
2022/10/13	0.5	20.66	0.1	20.95	20.61	0.4	246	0.17%
2022/10/12	1.5	21.12	0.1	21.07	21.17	1.4	239	0.59%
2022/10/11	0.1	21.25	0	21.33	21.15	0.1	240	0.06%
2022/10/07	2.5	21.72	0.1	21.72	21.65	2.5	238	1.03%
2022/10/06	13.3	21.74	0	21.69	21.87	13.3	240	5.53%
2022/10/05	0.2	21.69	0.2	21.74	21.66	0	247	0.00%
2022/10/04	1.2	21.31	0.6	21.39	21.44	0.6	251	0.24%
2022/10/03	0.1	21.43	0.1	21.36	21.26	0	254	0.00%
2022/09/30	0.1	21.60	0.3	21.58	21.57	-0.1	252	-0.05%
2022/09/29	0.3	21.69	0	21.76	21.73	0.3	253	0.11%
2022/09/28	0.1	21.70	0	21.93	21.68	0.1	255	0.04%
2022/09/27	0.9	22.10	0.1	22.13	22.06	0.7	258	0.29%
2022/09/26	9.5	22.34	0	22.38	22.30	9.4	263	3.57%
2022/09/23	0.2	22.75	0	22.65	22.66	0.1	264	0.05%
2022/09/22	0.2	22.53	0	22.55	22.60	0.2	274	0.06%
2022/09/21	0.3	23.00	0.2	22.97	22.88	0.2	273	0.05%
2022/09/20	0.8	22.98	0.1	23.00	23.00	0.6	275	0.23%
2022/09/19	0.9	23.02	0.1	23.01	22.96	0.7	280	0.26%
2022/09/16	19.8	23.00	0.2	22.96	23.06	19.6	285	6.88%
2022/09/15	0.1	23.05	0	22.98	23.03	0.1	285	0.05%
2022/09/14	0.4	23.07	0	23.04	23.03	0.4	303	0.13%
2022/09/13	1.2	23.33	0.1	23.31	23.31	1.1	330	0.32%
2022/09/12	0.5	23.26	0.1	23.16	23.26	0.4	353	0.11%
2022/09/08	0.2	22.98	0.4	22.95	22.92	-0.3	372	-0.07%
2022/09/07	1.2	22.91	0	22.96	22.80	1.2	376	0.32%
2022/09/06	12.6	23.20	0	23.20	23.20	12.6	390	3.22%
2022/09/05	0.3	23.01	0	23.10	23.04	0.3	392	0.07%
2022/09/02	2.8	23.11	0	23.15	23.02	2.8	398	0.71%
2022/09/01	0.1	23.16	0.1	23.09	23.14	0	399	0.00%
2022/08/31	0.1	23.29	0	0.00	23.40	0.1	399	0.03%
2022/08/30	0.4	23.30	0.1	23.32	23.32	0.3	400	0.08%
2022/08/29	0.4	23.45	0.1	23.45	23.35	0.3	399	0.08%
2022/08/26	8.8	23.88	0.1	23.81	23.81	8.6	401	2.15%
2022/08/25	0.5	23.77	0.2	23.71	23.70	0.3	398	0.08%
2022/08/24	0.2	23.62	0.1	23.64	23.56	0.1	400	0.03%
2022/08/23	0.4	23.64	0	23.68	23.62	0.4	403	0.11%
2022/08/22	0.3	23.87	0	0.00	23.85	0.3	413	0.06%
2022/08/19	0.6	24.00	0.1	23.90	23.98	0.4	417	0.10%
2022/08/18	0.2	24.12	0.1	24.03	24.04	0	421	0.00%
2022/08/17	1	24.14	0.1	24.13	24.16	0.9	423	0.22%
2022/08/16	13.1	24.04	0	23.99	24.08	13.1	423	3.09%
2022/08/15	0.5	24.04	0	0.00	24.04	0.5	426	0.11%
2022/08/12	0.4	23.95	0.1	23.90	23.96	0.3	429	0.06%
2022/08/11	0.6	23.95	0	23.83	23.89	0.6	434	0.13%
2022/08/10	0.2	23.62	0	23.54	23.67	0.2	434	0.05%
2022/08/09	1.3	23.27	0.1	23.27	23.36	1.2	431	0.28%
2022/08/08	12.9	22.99	0	22.87	23.04	12.9	427	3.02%
2022/08/05	0.7	22.77	0	22.78	22.88	0.7	432	0.16%
2022/08/04	0.4	22.55	0.2	22.52	22.55	0.2	444	0.05%
2022/08/03	0.2	22.45	0	22.36	22.47	0.2	450	0.03%
2022/08/02	1	22.55	1.1	22.45	22.59	0	463	-0.01%
2022/08/01	0.1	22.74	0	22.65	22.71	0.1	479	0.01%
2022/07/29	0.2	22.77	0.3	22.72	22.60	-0.1	491	-0.02%
2022/07/28	0.3	22.56	0	22.50	22.64	0.3	494	0.06%
2022/07/27	0.3	22.28	0.1	22.25	22.37	0.2	494	0.03%
2022/07/26	10.3	22.30	0.2	22.28	22.26	10.1	498	2.02%
2022/07/25	0.3	22.21	0.1	22.10	22.17	0.2	504	0.04%
2022/07/22	0.2	21.97	0.1	21.87	22.10	0.1	512	0.02%
2022/07/21	0.6	21.75	0	21.68	21.87	0.6	532	0.12%
2022/07/20	0.6	21.99	0	0.00	21.72	0.6	541	0.10%
2022/07/19	1.4	21.82	0.1	21.80	21.78	1.3	547	0.23%
2022/07/18	12.4	21.76	0	21.62	21.83	12.4	556	2.23%
2022/07/15	0.5	21.50	0.3	21.53	21.45	0.2	561	0.04%
2022/07/14	0.1	21.90	0	21.77	21.82	0.1	566	0.01%
2022/07/13	0.1	21.75	0	0.00	21.90	0.1	570	0.01%
2022/07/12	1.5	21.31	0	21.44	21.25	1.4	584	0.25%
2022/07/11	0.2	22.01	0	22.02	21.92	0.2	593	0.03%
2022/07/08	0.3	22.31	0	22.33	22.18	0.3	610	0.04%
2022/07/07	1	22.11	0.1	22.14	22.13	0.9	649	0.14%
2022/07/06	14.5	22.20	0.1	22.40	22.07	14.4	671	2.15%
2022/07/05	0.6	22.54	0.2	22.48	22.50	0.4	702	0.06%
2022/07/04	1.1	22.23	0.1	22.45	22.26	0.9	714	0.13%
2022/07/01	0.1	22.68	0	22.83	22.39	0.1	768	0.01%
2022/06/30	0.1	23.08	0.2	23.07	22.91	-0.1	795	-0.01%
2022/06/29	0.2	23.37	0	23.38	23.33	0.1	796	0.02%
2022/06/28	0.6	23.54	1.1	23.42	23.54	-0.5	810	-0.06%
2022/06/27	12.6	23.64	0.2	23.64	23.58	12.4	820	1.51%
2022/06/24	0.1	23.49	0.5	23.52	23.41	-0.3	823	-0.04%
2022/06/23	0.2	23.19	0.1	23.30	23.18	0.1	820	0.01%
2022/06/22	0.2	23.30	68.2	23.22	23.21	-68.1	827	-8.22%
2022/06/21	0.7	23.43	68.3	23.37	23.55	-67.6	813	-8.31%
2022/06/20	0.3	23.16	48.5	22.98	22.76	-48.3	808	-5.97%
2022/06/17	1.6	23.04	48	23.02	23.03	-46.4	790	-5.88%
2022/06/16	11.9	23.62	800	23.52	23.45	-788.1	781	-100.85%	大賣/鉅額交易
2022/06/15	0.1	23.52	802	23.40	23.46	-801.9	784	-102.26%	大賣/鉅額交易
2022/06/14	0.4	23.41	0.3	23.23	23.52	0.2	785	0.02%
2022/06/13	0.6	23.34	0	23.30	23.35	0.6	790	0.07%
2022/06/10	0.1	23.79	0	23.68	23.77	0	803	0.00%
2022/06/09	0.3	24.01	0	24.01	23.86	0.3	805	0.04%
2022/06/08	0.3	24.07	0	24.04	24.00	0.2	807	0.03%
2022/06/07	1.7	23.99	0.1	24.02	23.97	1.6	811	0.19%
2022/06/06	15.5	24.01	0	0.00	24.10	15.5	816	1.89%
2022/06/02	0.8	24.02	0	23.92	24.00	0.7	833	0.09%
2022/06/01	0.2	24.20	0	24.15	24.10	0.1	860	0.02%
2022/05/31	0.4	23.97	0	23.84	24.21	0.4	867	0.05%
2022/05/30	0.4	23.90	0	23.73	24.00	0.3	869	0.04%
2022/05/27	0.3	23.43	10.2	23.38	23.56	-9.9	864	-1.15%
2022/05/26	15.6	23.17	0	23.17	23.08	15.6	866	1.80%
2022/05/25	1	23.03	0	23.14	23.17	1	879	0.11%
2022/05/24	8.5	23.27	0.6	23.27	23.27	8	905	0.88%
2022/05/23	0.5	23.11	0	23.05	23.26	0.5	908	0.05%
2022/05/20	1	23.27	0.5	23.23	23.21	0.5	929	0.05%
2022/05/19	1.1	23.08	0	0.00	23.13	1.1	931	0.12%
2022/05/18	115.1	23.51	0	0.00	23.72	115.1	932	12.34%	大買/鉅額交易
2022/05/17	1.7	23.06	0.2	23.00	23.00	1.6	927	0.17%
2022/05/16	13.4	22.99	0.1	23.06	23.02	13.3	934	1.42%
2022/05/13	0.4	23.12	0	23.20	23.15	0.3	938	0.04%
2022/05/12	0.1	23.56	0.2	23.52	23.11	-0.1	946	-0.01%
2022/05/11	0.6	24.07	0	24.10	23.96	0.5	933	0.06%
2022/05/10	1.3	24.23	0.2	24.14	24.18	1.1	937	0.12%
2022/05/09	1.2	24.60	20.1	24.62	24.43	-18.9	944	-2.00%
2022/05/06	23.3	25.18	5	25.11	25.20	18.3	958	1.91%
2022/05/05	0.2	25.93	0	0.00	25.70	0.2	980	0.02%
2022/05/04	1.3	25.97	0	25.95	25.99	1.3	984	0.13%
2022/05/03	0.7	25.99	0	25.97	25.92	0.7	1,026	0.07%
2022/04/29	1.1	26.10	0.1	26.06	26.24	1	1,071	0.10%
2022/04/28	0.2	25.85	0	25.75	25.90	0.2	1,103	0.01%
2022/04/27	10	25.98	4.1	26.03	26.10	5.9	1,125	0.53%
2022/04/26	17	26.33	0	26.23	26.40	17	1,136	1.49%
2022/04/25	0.4	26.06	0	26.06	26.19	0.4	1,149	0.03%
2022/04/22	0.4	26.30	0	26.03	26.45	0.4	1,178	0.03%
2022/04/21	0.5	26.31	0	0.00	26.17	0.5	1,235	0.04%
2022/04/20	0.2	26.17	0	0.00	26.37	0.2	1,310	0.01%
2022/04/19	1	26.29	0.6	26.33	26.26	0.3	1,336	0.02%
2022/04/18	15.9	26.16	0	26.30	26.23	15.8	1,377	1.15%
2022/04/15	0.8	26.70	0	26.79	26.66	0.7	1,368	0.05%
2022/04/14	0.2	27.22	0	0.00	26.87	0.2	1,371	0.02%
2022/04/13	1.5	27.40	1,750.3	27.34	27.40	-1,748.7	1,361	-128.43%	大賣/鉅額交易
2022/04/12	1.1	27.25	0.3	27.27	27.28	0.8	1,326	0.06%
2022/04/11	0.3	27.50	0.1	27.79	27.60	0.3	1,313	0.02%
2022/04/08	1.7	27.50	0.1	27.25	27.82	1.6	1,294	0.13%
2022/04/07	4.4	27.82	0.1	27.66	27.20	4.3	1,283	0.34%
2022/04/06	13.5	27.38	0	0.00	27.64	13.5	1,237	1.09%
2022/04/01	2.7	27.03	0	27.00	27.03	2.7	1,214	0.22%
2022/03/31	0.5	26.94	0	26.63	26.98	0.5	1,212	0.04%
2022/03/30	0.5	26.58	0	26.50	26.61	0.5	1,204	0.04%
2022/03/29	4	26.46	0	26.36	26.35	3.9	1,198	0.33%
2022/03/28	9.1	26.20	0	26.11	26.29	9.1	1,195	0.76%
2022/03/25	0.8	26.30	0.8	26.33	26.29	0.1	1,194	0.01%
2022/03/24	0.7	26.45	0	0.00	26.39	0.7	1,192	0.06%
2022/03/23	0.9	26.34	0	0.00	26.46	0.9	1,195	0.08%
2022/03/22	4	25.94	0	0.00	26.00	4	1,177	0.34%
2022/03/21	2.6	26.00	0	26.06	25.90	2.6	1,174	0.23%
2022/03/18	411.9	25.92	0	0.00	25.83	411.9	1,172	35.13%	大買/鉅額交易
2022/03/17	1.8	25.58	0	25.58	25.59	1.8	1,165	0.15%
2022/03/16	4.4	24.99	0	0.00	25.10	4.4	1,155	0.38%
2022/03/11	0	24.85	0	0.00	24.75	0	1,157	0.00%
2022/03/10	8	24.75	0	0.00	24.87	8	1,162	0.69%
2022/03/09	1	24.30	0	0.00	24.28	1	1,162	0.09%
2022/03/08	0	0.00	0	24.17	24.11	0	1,162	0.00%
2022/03/07	4.2	24.51	0	0.00	24.50	4.2	1,148	0.36%
2022/03/04	0	25.38	0	0.00	25.26	0	1,139	0.00%
2022/03/03	0	0.00	0	25.67	25.61	0	1,152	0.00%
2022/03/02	0	25.50	0	25.41	25.65	0	1,185	0.00%
2022/03/01	3	25.60	0.1	25.54	25.59	2.9	1,191	0.24%
2022/02/25	42.1	25.05	0	25.20	25.35	42	1,194	3.52%
2022/02/24	0	25.68	0	0.00	25.35	0	1,190	0.00%
2022/02/23	31	25.80	0	25.85	25.90	31	1,186	2.61%
2022/02/22	0	25.84	0	0.00	25.83	0	1,262	0.00%
2022/02/21	0	0.00	0	26.12	26.13	0	1,296	0.00%
2022/02/17	0.3	26.30	0	0.00	26.20	0.3	1,329	0.02%
2022/02/16	0.1	26.19	0	26.20	26.19	0.1	1,341	0.00%
2022/02/15	0	26.16	0	0.00	26.05	0	1,337	0.00%
2022/02/11	0	26.24	0	26.23	26.30	0	1,326	0.00%
2022/02/10	0	0.00	0	26.18	26.26	0	1,323	0.00%
2022/02/09	250.5	26.29	0	0.00	26.31	250.5	1,313	19.07%	大買/鉅額交易
2022/02/08	0	0.00	0	26.00	26.27	0	1,295	0.00%
2022/02/07	0	25.70	0	0.00	25.91	0	1,265	0.00%
2022/01/26	0	25.25	0	25.18	25.16	0	1,232	0.00%
2022/01/25	66	24.99	5	24.99	25.00	61	1,217	5.01%
2022/01/24	66	25.27	0	0.00	25.42	66	1,174	5.62%
2022/01/21	66.1	25.40	1	25.45	25.32	65.1	1,126	5.78%
2022/01/20	65	25.76	0	0.00	25.82	65	1,086	5.98%
2022/01/19	65	25.92	0	0.00	25.88	65	1,056	6.15%
2022/01/17	1	25.87	0	0.00	25.83	1	1,001	0.10%
2022/01/13	601	26.18	0	0.00	26.39	601	892	67.36%	大買/鉅額交易
2022/01/12	301	25.79	0	0.00	25.77	301	810	37.12%	大買/鉅額交易
2022/01/11	1	25.07	0	0.00	25.69	1	777	0.13%
2022/01/10	1	25.02	0	0.00	25.02	1	732	0.14%
2022/01/07	1	25.03	0	0.00	25.00	1	719	0.14%
2021/12/29	6	24.63	0	0.00	24.76	6	657	0.91%
2021/12/24	0	0.00	25	24.32	24.29	-25	629	-3.97%
2021/12/22	1	24.20	0	0.00	24.21	1	618	0.16%
2021/11/30	50	23.62	0	0.00	23.55	50	518	9.65%
2021/11/24	87	24.15	0	0.00	24.16	87	436	19.93%
2021/11/22	20	24.04	0	0.00	24.05	20	413	4.84%
2021/10/18	5	23.77	0	0.00	23.83	5	200	2.49%
2021/03/15	0	0.00	1	19.38	19.40	-1	175	-0.57%
2021/03/11	1	19.32	0	0.00	19.23	1	170	0.59%
2020/11/13	0	0.00	25	18.34	18.36	-25	78	-31.92%
2020/07/29	0	0.00	573	18.03	18.02	-573	64	-886.31%	大賣/鉅額交易
2020/07/28	0	0.00	200	17.78	17.76	-200	54	-363.97%	大賣/鉅額交易
2019/02/27	12	17.10	0	0.00	17.12	12	144	8.28%
2019/02/15	29	16.82	0	0.00	16.82	29	200	14.49%
2019/01/09	30	16.60	0	0.00	16.69	30	197	15.22%
2018/12/12	51	16.66	0	0.00	16.70	51	318	16.00%
2018/11/14	31	17.70	0	0.00	17.71	31	218	14.16%