台驊控股 (2636)-富邦-台北券商分點個股進出

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

台驊控股

(2636)

可現股當沖

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

立即追蹤
本地時間:13:30

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

台驊控股 (2636)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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	5	79.66	4	79.90	79.50	1	659	0.15%
2024/12/02	10	79.00	3	79.23	79.00	7	660	1.06%
2024/11/29	4.1	78.88	1	79.30	78.70	3.1	659	0.46%
2024/11/28	1.1	79.31	6	79.60	79.30	-4.9	657	-0.75%
2024/11/27	32	81.62	17	81.39	80.10	15	655	2.29%
2024/11/26	2	83.15	19	83.18	82.80	-17	636	-2.67%
2024/11/25	7	84.10	21	84.02	83.00	-14	637	-2.19%
2024/11/22	24.1	87.53	30.3	87.29	87.20	-6.1	584	-1.05%
2024/11/21	17	87.84	2	88.35	87.60	15	573	2.62%
2024/11/20	42.3	87.57	25	88.12	87.60	17.3	562	3.07%
2024/11/19	19	86.81	1	86.22	87.30	18	557	3.23%
2024/11/18	11.1	85.16	5	85.58	85.10	6.1	550	1.10%
2024/11/15	0.1	85.30	1	85.20	85.40	-0.9	549	-0.16%
2024/11/14	18.2	85.13	1	86.30	83.80	17.2	544	3.15%
2024/11/13	9	86.01	1	86.30	86.00	8	532	1.50%
2024/11/12	1	86.70	8	87.16	86.50	-7	528	-1.32%
2024/11/11	1	85.90	7	86.21	86.00	-6	517	-1.16%
2024/11/08	10.1	86.44	39	86.43	85.80	-28.9	521	-5.55%
2024/11/07	8.1	87.08	0	0.00	86.80	8.1	553	1.47%
2024/11/06	21	87.27	0	0.00	87.40	21	558	3.76%
2024/11/05	0	0.00	20	87.34	87.20	-20	573	-3.49%
2024/11/04	0	0.00	2	87.30	86.60	-2	585	-0.34%
2024/11/01	0	87.00	8	86.45	87.40	-8	605	-1.32%
2024/10/30	2	85.45	4	86.20	85.50	-2	610	-0.33%
2024/10/29	14	86.30	8	86.00	85.70	6	615	0.97%
2024/10/28	12	87.37	1	88.00	87.10	11	613	1.80%
2024/10/25	2	87.45	11	87.32	87.10	-9	616	-1.46%
2024/10/24	12	87.03	6	87.45	86.60	6	619	0.97%
2024/10/23	2	87.05	0	0.00	87.00	2	620	0.32%
2024/10/22	5	86.68	4	87.25	87.10	1	623	0.16%
2024/10/21	0	0.00	1.1	87.77	87.10	-1.1	636	-0.17%
2024/10/18	0.1	87.28	0	0.00	86.60	0.1	650	0.02%
2024/10/17	0	0.00	17	87.75	87.50	-17	663	-2.56%
2024/10/16	3	86.70	9	86.80	86.80	-6	665	-0.90%
2024/10/15	0	0.00	8	86.30	86.20	-8	662	-1.21%
2024/10/14	10	85.60	15	85.70	85.60	-5	668	-0.75%
2024/10/11	1	86.00	1	85.80	85.60	0	680	0.00%
2024/10/09	20	86.40	0	85.80	85.60	20	684	2.92%
2024/10/08	3	86.23	4	86.70	86.50	-1	690	-0.14%
2024/10/07	21.2	86.46	4	86.85	86.50	17.2	713	2.40%
2024/10/04	18.1	87.24	3	86.80	86.80	15.1	731	2.06%
2024/10/01	8	90.09	3.1	90.41	90.10	4.9	731	0.67%
2024/09/30	16	89.80	1	88.80	88.90	15	730	2.05%
2024/09/27	3	90.23	4	90.58	90.90	-1	732	-0.14%
2024/09/26	7	91.26	12	91.83	89.70	-5	728	-0.69%
2024/09/25	10	88.76	9	89.09	89.20	1	683	0.15%
2024/09/24	5	88.09	8	88.39	88.20	-3	677	-0.44%
2024/09/23	4	86.58	2	87.00	86.60	2	656	0.31%
2024/09/20	5.1	85.97	4	86.63	86.40	1.1	663	0.16%
2024/09/19	0	86.19	0	0.00	86.20	0	667	0.00%
2024/09/18	3	86.63	2	86.70	85.60	1	683	0.15%
2024/09/16	0	0.00	2	86.20	86.00	-2	709	-0.28%
2024/09/13	2	86.00	2	86.30	85.80	0	724	0.00%
2024/09/12	0	0.00	3	85.50	85.70	-3	746	-0.40%
2024/09/11	0	0.00	4	84.35	84.70	-4	756	-0.53%
2024/09/10	10	83.72	4	84.15	83.20	6	776	0.78%
2024/09/09	12	83.36	6	83.50	83.70	6	801	0.75%
2024/09/06	1	84.20	4	84.15	84.40	-3	846	-0.35%
2024/09/05	9.1	84.48	0	0.00	83.80	9.1	908	1.00%
2024/09/04	6.2	85.25	5.5	84.67	84.60	0.7	1,004	0.06%
2024/09/03	4	88.02	0	0.00	87.50	4	1,034	0.39%
2024/09/02	10	89.15	0	0.00	88.30	10	1,082	0.93%
2024/08/30	0	0.00	1	89.10	89.60	-1	1,168	-0.09%
2024/08/29	0	0.00	4	88.43	88.60	-4	1,188	-0.34%
2024/08/28	0	0.00	1	88.30	88.20	-1	1,208	-0.08%
2024/08/27	4	88.43	1	88.10	88.20	3	1,252	0.24%
2024/08/26	1	89.90	2	90.00	89.20	-1	1,277	-0.08%
2024/08/23	7	88.71	0	0.00	88.90	7	1,327	0.53%
2024/08/22	1	89.20	0	0.00	89.20	1	1,480	0.07%
2024/08/21	7.3	89.49	1.2	90.25	89.10	6.1	1,598	0.38%
2024/08/19	0	0.00	1	90.40	90.10	-1	1,642	-0.06%
2024/08/16	3.1	90.47	1	90.40	90.10	2	1,657	0.12%
2024/08/15	0	90.20	2	90.15	90.10	-2	1,671	-0.12%
2024/08/14	0	90.00	2	90.15	88.90	-2	1,696	-0.12%
2024/08/13	2	89.55	0	0.00	89.30	2	1,730	0.12%
2024/08/12	1	90.30	2	90.40	90.30	-1	1,774	-0.06%
2024/08/09	13.1	90.26	1	90.90	89.00	12.1	1,832	0.66%
2024/08/08	8.1	90.88	0	0.00	91.20	8.1	2,035	0.40%
2024/08/07	2	89.50	8	90.63	92.80	-6	2,326	-0.26%
2024/08/06	2	85.76	2	87.55	87.10	0	2,415	0.00%
2024/08/05	20.2	86.31	0	85.40	85.30	20.2	2,430	0.83%
2024/08/02	2	93.61	5	94.68	93.80	-3	2,434	-0.12%
2024/08/01	4	93.20	6	94.02	94.50	-2	2,438	-0.08%
2024/07/31	8	92.63	0	0.00	92.80	8	2,442	0.33%
2024/07/30	0.3	91.20	7	92.19	93.00	-6.8	2,453	-0.28%
2024/07/29	11	91.89	7	91.73	90.90	4	2,464	0.16%
2024/07/26	1.6	91.19	0	0.00	91.90	1.6	2,480	0.06%
2024/07/23	4	93.00	8	92.96	93.10	-4	2,530	-0.16%
2024/07/22	6.1	90.59	2	90.65	91.20	4.1	2,555	0.16%
2024/07/19	11	94.16	5	95.20	93.20	6	2,549	0.24%
2024/07/18	7	96.70	12	97.47	97.20	-5	2,554	-0.20%
2024/07/17	0	0.00	2	96.90	97.00	-2	2,555	-0.08%
2024/07/16	3	96.33	1	97.00	96.80	2	2,577	0.08%
2024/07/15	3	95.63	2.2	96.38	96.40	0.8	2,597	0.03%
2024/07/12	2	96.70	3	97.63	96.80	-1	2,601	-0.04%
2024/07/11	4	96.25	0	0.00	96.30	4	2,610	0.15%
2024/07/10	6	96.42	5	96.48	96.00	1	2,648	0.04%
2024/07/09	6	95.03	6	95.10	95.80	0	2,738	0.00%
2024/07/08	12.1	93.97	11.1	93.40	93.10	1.1	2,803	0.04%
2024/07/05	3.1	96.41	1	96.30	96.40	2.1	2,801	0.08%
2024/07/04	8	97.85	0	0.00	97.60	8	2,797	0.29%
2024/07/03	2	98.50	2	99.55	98.40	0	2,826	0.00%
2024/07/02	1.1	98.30	0	0.00	98.10	1.1	2,821	0.04%
2024/07/01	4	98.20	1	98.70	97.60	3	2,816	0.11%
2024/06/28	3	97.67	0	0.00	97.50	3	2,815	0.11%
2024/06/27	0	0.00	0.1	98.50	98.50	-0.1	2,816	0.00%
2024/06/26	4	98.55	1	98.60	98.40	3	2,825	0.11%
2024/06/25	2	99.00	0	0.00	99.60	2	2,827	0.07%
2024/06/24	2.2	98.93	1	99.10	98.90	1.2	2,837	0.04%
2024/06/21	1.3	101.62	0	0.00	100.50	1.3	2,840	0.05%
2024/06/20	1.3	101.12	4	101.63	101.50	-2.7	2,822	-0.10%
2024/06/19	2.3	100.35	3	102.17	100.00	-0.7	2,832	-0.02%
2024/06/18	2.2	100.00	0	100.50	99.90	2.2	2,843	0.08%
2024/06/17	1.5	100.00	0	100.50	100.00	1.5	2,866	0.05%
2024/06/14	103	100.46	14.4	99.69	100.00	88.6	2,881	3.08%	大買/
2024/06/13	2.1	99.62	13	100.19	99.50	-10.9	2,880	-0.38%
2024/06/12	17.5	97.21	27	97.21	97.30	-9.5	3,040	-0.31%
2024/06/11	47	108.90	16.2	107.73	101.50	30.8	3,093	1.00%
2024/06/07	14	112.79	7	112.93	112.50	7	3,038	0.23%
2024/06/06	13	111.58	6	113.08	112.50	7	3,024	0.23%
2024/06/05	24	111.71	5.1	113.03	110.00	18.9	2,995	0.63%
2024/06/04	4.2	110.48	0	0.00	110.50	4.2	2,970	0.14%
2024/06/03	1	112.99	0	0.00	112.00	1	2,963	0.03%
2024/05/31	7	113.64	26	114.54	111.50	-19	2,956	-0.64%
2024/05/30	23.2	113.05	2	116.00	113.00	21.2	2,950	0.72%
2024/05/29	9.3	115.74	3	115.17	113.50	6.3	2,943	0.21%
2024/05/28	12.6	119.92	28	119.82	115.00	-15.4	2,910	-0.53%
2024/05/27	26	116.92	12.3	115.72	118.00	13.7	2,773	0.50%
2024/05/24	2	107.50	13	107.58	107.50	-11	2,665	-0.41%
2024/05/23	4	105.00	4	106.25	105.00	0	2,640	0.00%
2024/05/22	12	106.58	4	107.00	106.50	8	2,644	0.30%
2024/05/21	14.2	106.96	6	107.00	107.00	8.2	2,669	0.31%
2024/05/20	11	110.45	9	108.83	108.50	2	2,696	0.07%
2024/05/17	3.3	111.82	1	110.00	110.50	2.3	2,679	0.09%
2024/05/16	1	110.50	2	108.52	113.00	-1	2,648	-0.04%
2024/05/15	4.2	108.15	2	107.50	108.50	2.2	2,610	0.08%
2024/05/14	55.1	113.49	52.1	112.85	111.00	3	2,561	0.12%
2024/05/13	68	116.76	82.2	116.35	115.50	-14.2	2,340	-0.61%
2024/05/10	24	105.15	36.2	107.89	109.00	-12.2	2,096	-0.58%
2024/05/09	7	99.96	1	100.50	99.30	6	2,008	0.30%
2024/05/08	1.1	98.91	0.4	99.50	98.50	0.7	1,983	0.04%
2024/05/07	0.1	102.00	0	0.00	99.90	0.1	1,966	0.00%
2024/05/06	3	100.17	8	100.25	99.60	-5	1,959	-0.26%
2024/05/03	6	102.17	3	101.50	101.00	3	1,962	0.15%
2024/05/02	3	102.50	0	0.00	102.00	3	1,962	0.15%
2024/04/30	9	101.67	2	102.75	102.00	7	1,970	0.36%
2024/04/29	3.4	104.29	16.3	103.82	104.00	-12.9	1,978	-0.65%
2024/04/26	9	98.39	5.4	98.53	98.60	3.6	1,940	0.19%
2024/04/25	0	96.90	0	0.00	96.40	0	1,924	0.00%
2024/04/24	1	96.90	10.3	97.32	97.40	-9.3	1,943	-0.48%
2024/04/23	7.1	95.91	3	96.13	96.10	4.1	1,946	0.21%
2024/04/22	8	95.05	8	95.94	95.00	0	1,963	0.00%
2024/04/19	4.3	95.04	2.4	95.16	93.70	1.9	2,007	0.09%
2024/04/18	4.1	95.61	1	96.40	94.90	3.1	2,074	0.15%
2024/04/17	0	0.00	5	94.68	96.40	-5	2,086	-0.24%
2024/04/16	13.7	93.09	5	93.70	92.50	8.7	2,111	0.41%
2024/04/15	38.2	95.94	15	98.23	95.80	23.2	2,153	1.08%
2024/04/12	12.1	106.85	51.7	106.28	106.00	-39.7	2,135	-1.86%
2024/04/11	0	0.00	19.7	96.98	97.80	-19.7	2,178	-0.90%
2024/04/10	11	95.98	0.1	96.10	95.90	10.9	2,317	0.47%
2024/04/09	3	97.00	20.8	98.17	96.60	-17.8	2,346	-0.76%
2024/04/08	1	93.10	4	94.08	94.40	-3	2,402	-0.12%
2024/04/03	15	93.69	1	93.60	93.70	14	2,407	0.58%
2024/04/02	0	93.80	0	0.00	94.30	0	2,428	0.00%
2024/04/01	8.1	93.91	0	0.00	93.50	8.1	2,466	0.33%
2024/03/29	3.2	94.27	0.2	95.20	94.90	3	2,516	0.12%
2024/03/28	1.2	96.58	2	96.10	96.60	-0.8	2,631	-0.03%
2024/03/27	6	94.62	21.6	94.95	95.80	-15.6	2,807	-0.56%
2024/03/26	7.4	95.32	3	94.33	94.00	4.4	3,112	0.14%
2024/03/25	2.2	97.48	3.1	97.30	97.30	-0.9	3,235	-0.03%
2024/03/22	4.5	97.08	1.2	97.17	97.60	3.3	3,655	0.09%
2024/03/21	1	98.20	8.5	98.45	98.60	-7.5	3,780	-0.20%
2024/03/20	4	98.25	5.2	97.98	96.80	-1.2	3,765	-0.03%
2024/03/19	4.3	95.86	28.6	96.48	97.00	-24.3	3,751	-0.65%
2024/03/18	0	0.00	13.7	93.80	94.40	-13.7	3,744	-0.36%
2024/03/15	50.3	92.59	3.4	91.88	92.10	47	3,758	1.25%
2024/03/14	37	96.72	37.9	98.11	97.70	-0.9	3,563	-0.03%
2024/03/13	9	94.51	25.8	94.52	94.80	-16.8	3,453	-0.49%
2024/03/12	14.1	93.31	1.2	93.52	93.40	12.9	3,422	0.38%
2024/03/11	4.2	93.36	7.1	93.09	93.00	-2.9	3,426	-0.08%
2024/03/08	36.2	92.89	4.4	93.55	93.20	31.8	3,453	0.92%
2024/03/07	2.3	93.15	1	93.20	92.90	1.3	3,437	0.04%
2024/03/06	1.3	92.83	33	93.31	92.70	-31.7	3,432	-0.92%
2024/03/05	15.4	93.76	1.2	93.44	94.00	14.2	3,421	0.41%
2024/03/04	2.3	90.55	0	0.00	92.00	2.3	3,386	0.07%
2024/02/29	6	92.51	3	92.53	92.10	3	3,354	0.09%
2024/02/27	2	91.10	0	0.00	91.00	2	3,337	0.06%
2024/02/26	0.4	91.97	0	0.00	92.00	0.4	3,341	0.01%
2024/02/23	1	92.00	0	92.20	92.00	1	3,349	0.03%
2024/02/22	0	0.00	2.1	93.60	93.90	-2.1	3,340	-0.06%
2024/02/21	0	0.00	3	91.93	92.30	-3	3,307	-0.09%
2024/02/19	0	0.00	3.2	89.20	89.50	-3.2	3,275	-0.10%
2024/02/16	0	0.00	8	89.04	88.50	-8	3,278	-0.24%
2024/02/15	10	88.59	0	0.00	88.30	10	3,281	0.30%
2024/02/05	2	87.85	9	88.80	88.70	-7	3,266	-0.21%
2024/02/02	12.2	89.66	1	89.20	88.00	11.2	3,236	0.35%
2024/02/01	0	0.00	8	91.90	91.60	-8	3,182	-0.25%
2024/01/31	0	0.00	1	90.50	90.40	-1	3,174	-0.03%
2024/01/30	5.1	91.08	8	91.61	90.70	-2.9	3,201	-0.09%
2024/01/29	2	90.35	11	91.25	92.00	-9	3,198	-0.28%
2024/01/26	1	91.40	2	90.60	90.40	-1	3,191	-0.03%
2024/01/25	9	92.13	0	0.00	91.50	9	3,179	0.28%
2024/01/24	1	93.10	13	92.71	93.00	-12	3,171	-0.38%
2024/01/23	4	90.95	7.1	92.54	90.90	-3.1	3,151	-0.10%
2024/01/22	7	91.89	3	91.83	92.20	4	3,126	0.13%
2024/01/19	5	92.56	1.2	92.08	92.20	3.8	3,120	0.12%
2024/01/18	0	0.00	15.1	92.25	92.90	-15.1	3,108	-0.49%
2024/01/17	11.1	92.23	13.3	92.04	90.60	-2.3	3,091	-0.07%
2024/01/16	12	92.70	2	92.25	91.90	10	3,069	0.33%
2024/01/15	33	94.50	11.4	94.94	93.80	21.6	3,038	0.71%
2024/01/12	2	93.00	3	92.37	92.80	-1	2,970	-0.03%
2024/01/11	0	90.45	0	0.00	89.80	0	2,885	0.00%
2024/01/10	3	89.30	3	89.50	89.30	0	2,886	0.00%
2024/01/09	2.3	90.77	2	91.35	90.00	0.3	2,842	0.01%
2024/01/08	7	95.59	1	96.50	96.10	6	2,763	0.22%
2024/01/05	2	95.41	6.7	95.28	96.50	-4.7	2,690	-0.17%
2024/01/04	7.4	92.74	14.3	92.10	92.60	-6.8	2,575	-0.27%
2024/01/03	5	88.80	15.2	88.50	88.30	-10.2	2,438	-0.42%
2024/01/02	8	88.68	2	89.35	87.40	6	2,402	0.25%
2023/12/29	2.3	86.81	1	87.10	86.70	1.3	2,332	0.06%
2023/12/28	2	87.05	1	87.00	87.00	1	2,361	0.04%
2023/12/27	3	89.00	7	90.31	88.50	-4	2,366	-0.17%
2023/12/26	2	89.65	4	90.08	89.00	-2	2,348	-0.09%
2023/12/25	7.4	88.44	14.2	88.74	88.20	-6.8	2,303	-0.30%
2023/12/22	8.3	96.67	11.5	97.09	95.10	-3.2	2,193	-0.15%
2023/12/21	55.6	96.26	43.3	97.14	96.00	12.3	2,020	0.61%
2023/12/20	19.3	93.96	30.4	94.19	94.00	-11.1	1,703	-0.65%
2023/12/19	131.4	96.54	209	94.29	94.50	-77.6	1,562	-4.97%	大買/大賣/
2023/12/18	99	90.75	26.3	90.77	90.90	72.7	1,136	6.39%
2023/12/15	1	83.50	10.1	83.48	82.70	-9.1	997	-0.91%
2023/12/14	3	82.53	0	0.00	82.50	3	982	0.31%
2023/12/13	2	83.60	1.3	83.25	83.80	0.7	978	0.07%
2023/12/12	11.1	82.59	11.6	82.65	82.40	-0.5	985	-0.05%
2023/12/11	2	80.25	8	80.93	81.00	-6	950	-0.63%
2023/12/08	0	0.00	2	80.65	80.20	-2	946	-0.21%
2023/12/07	1	80.40	1	80.20	80.00	0	941	0.00%
2023/12/06	3	80.33	5	80.50	80.60	-2	926	-0.22%
2023/12/05	2	81.45	0	81.30	81.90	2	901	0.22%
2023/12/04	14	80.00	13.4	81.01	81.40	0.6	851	0.07%
2023/12/01	1	78.20	0	0.00	78.10	1	803	0.12%
2023/11/29	3	76.77	0	0.00	77.00	3	790	0.38%
2023/11/28	1	76.90	2	77.68	77.30	-1	784	-0.13%
2023/11/27	1	76.20	0	0.00	76.10	1	777	0.13%
2023/11/24	1	75.90	2	76.00	75.80	-1	770	-0.13%
2023/11/22	2	79.00	16.3	79.06	79.20	-14.3	752	-1.90%
2023/11/21	0	78.40	11.1	78.17	78.40	-11.1	734	-1.51%
2023/11/20	0	0.00	3	78.30	78.20	-3	725	-0.41%
2023/11/16	0.2	77.60	1	78.10	77.70	-0.8	705	-0.11%
2023/11/10	1	77.10	0.2	76.88	77.00	0.8	702	0.12%
2023/11/09	0	77.20	0.1	77.20	76.90	0	701	-0.01%
2023/11/08	0	0.00	4.3	77.48	77.30	-4.3	699	-0.61%
2023/11/07	10	77.40	7.7	77.57	76.80	2.3	697	0.33%
2023/11/06	0.1	74.00	2	74.80	75.00	-1.9	668	-0.29%
2023/11/02	0	0.00	1	74.00	74.30	-1	698	-0.14%
2023/11/01	0	0.00	0	73.20	74.00	0	696	0.00%
2023/10/31	1	72.80	0	0.00	72.90	1	703	0.14%
2023/10/30	1	72.60	2	73.40	73.20	-1	707	-0.14%
2023/10/27	1	73.50	1	74.10	73.50	0	707	0.00%
2023/10/26	3	72.50	0	0.00	72.40	3	701	0.43%
2023/10/24	2	70.60	0	0.00	70.80	2	696	0.29%
2023/10/23	0	70.10	0	0.00	70.50	0	698	0.00%
2023/10/20	0	0.00	0.1	70.50	70.90	-0.1	699	-0.01%
2023/10/19	2	70.40	0	0.00	71.00	2	697	0.29%
2023/10/18	0.1	70.26	0	0.00	70.30	0.1	695	0.02%
2023/10/17	0	71.40	0	0.00	70.90	0	674	0.00%
2023/10/13	2	71.67	0	0.00	71.10	2	684	0.30%
2023/10/11	3.5	74.46	0	0.00	73.30	3.5	671	0.52%
2023/10/05	0	0.00	0.3	77.50	76.90	-0.3	682	-0.04%
2023/10/04	0	75.50	0	0.00	76.40	0	662	0.00%
2023/10/03	0	0.00	1	75.60	74.90	-1	626	-0.16%
2023/10/02	1.3	74.06	90	74.56	74.20	-88.8	609	-14.56%
2023/09/28	0.3	77.10	0	0.00	77.00	0.3	592	0.04%
2023/09/27	0	78.20	10	78.50	77.90	-10	596	-1.68%
2023/09/21	5	77.44	3	78.47	77.40	2	751	0.27%
2023/09/20	1	79.60	1	79.30	78.50	0	749	0.00%
2023/09/19	0	78.60	2	79.00	78.50	-2	745	-0.27%
2023/09/18	88	78.85	2	79.00	78.90	86	744	11.55%
2023/09/15	5	77.86	4	78.35	78.20	1	736	0.14%
2023/09/14	1	76.80	0.3	76.30	76.80	0.7	699	0.11%
2023/09/13	1	75.60	4.8	75.41	75.60	-3.8	694	-0.55%
2023/09/12	1	74.20	1.2	73.95	74.00	-0.2	687	-0.03%
2023/09/08	10	73.00	11	73.05	73.30	-1	695	-0.14%
2023/09/06	0	74.20	0	0.00	73.70	0	704	0.00%
2023/09/05	1	74.30	0	0.00	74.50	1	723	0.14%
2023/09/04	1	73.12	0	0.00	73.50	1	749	0.14%
2023/09/01	1	73.90	9	74.12	73.80	-8	754	-1.06%
2023/08/29	1	73.90	0	0.00	73.60	1	808	0.12%
2023/08/28	0	73.90	0	0.00	73.70	0	840	0.00%
2023/08/25	1	73.80	1	73.50	73.50	0	855	0.00%
2023/08/24	4	74.13	2	73.50	73.50	2	868	0.23%
2023/08/23	0	0.00	0.1	75.00	75.00	-0.1	884	-0.01%
2023/08/22	1.1	74.62	3	74.90	74.50	-1.9	900	-0.21%
2023/08/21	8.3	76.34	1	76.70	75.20	7.3	907	0.80%
2023/08/18	3	76.00	7.3	77.21	76.80	-4.3	912	-0.47%
2023/08/17	0	0.00	1	74.50	74.30	-1	886	-0.11%
2023/08/16	1	72.30	0	0.00	72.90	1	892	0.11%
2023/08/14	0	0.00	3	74.40	74.00	-3	893	-0.34%
2023/08/11	1	75.20	0	0.00	75.40	1	894	0.11%
2023/08/10	0.2	75.00	1	75.00	75.00	-0.8	894	-0.09%
2023/08/09	2	76.00	0.1	75.98	75.80	1.9	894	0.21%
2023/08/08	0.1	76.40	5.1	76.79	76.50	-5	890	-0.56%
2023/08/04	0	0.00	1	73.51	74.10	-1	865	-0.12%
2023/08/02	1	73.80	1	73.60	72.80	0	863	0.00%
2023/07/31	1	71.80	1	72.10	72.20	0	861	0.00%
2023/07/28	1	72.50	2	72.90	72.40	-1	860	-0.12%
2023/07/26	1	70.50	1	71.60	71.50	0	853	0.00%
2023/07/21	0.1	70.70	0	0.00	71.10	0.1	852	0.01%
2023/07/18	2	69.20	2	69.50	69.30	0	850	0.00%
2023/07/17	0	0.00	1	68.30	68.90	-1	846	-0.12%
2023/07/14	1	67.20	2	67.00	66.70	-1	852	-0.12%
2023/07/13	1	66.20	0	0.00	66.80	1	857	0.12%
2023/07/12	3.4	68.82	0.1	68.60	68.10	3.3	857	0.38%
2023/07/11	0	0.00	9	71.10	71.00	-9	842	-1.07%
2023/07/10	0	0.00	1	71.50	70.90	-1	849	-0.12%
2023/07/07	12	72.23	0	0.00	72.00	12	846	1.42%
2023/07/06	3.3	73.21	3	72.83	73.20	0.3	839	0.03%
2023/07/05	4.3	75.01	14	74.97	74.30	-9.8	836	-1.17%
2023/07/04	55	79.33	64.6	77.44	76.10	-9.6	827	-1.16%
2023/07/03	8	76.69	15.2	76.87	77.50	-7.2	739	-0.98%
2023/06/29	1	69.51	0	0.00	69.70	1	667	0.15%
2023/06/27	1	70.40	0	0.00	70.40	1	673	0.15%
2023/06/26	1	70.50	1	71.10	71.20	0	675	0.00%
2023/06/21	2	70.91	0	0.00	70.90	2	675	0.30%
2023/06/19	3	72.10	1	71.80	72.00	2	714	0.28%
2023/06/16	0	0.00	1	72.60	72.60	-1	737	-0.14%
2023/06/14	1	72.61	0	0.00	72.30	1	933	0.11%
2023/06/12	1	72.90	0	0.00	72.40	1	1,093	0.09%
2023/06/09	0	0.00	2.1	73.30	73.50	-2.1	1,205	-0.18%
2023/06/08	4	72.37	4	71.60	72.70	0	1,389	0.00%
2023/06/07	0	71.20	0	0.00	70.50	0	1,430	0.00%
2023/06/06	0.1	71.20	0	0.00	71.40	0.1	1,459	0.00%
2023/06/05	1	70.20	6	70.37	70.20	-5	1,445	-0.34%
2023/06/02	3	70.50	0	0.00	70.80	3	1,450	0.21%
2023/06/01	0.1	70.70	0	0.00	70.50	0.1	1,447	0.00%
2023/05/31	0	70.20	2	70.25	70.20	-2	1,444	-0.14%
2023/05/30	1	70.62	1	71.00	70.60	0	1,447	0.00%
2023/05/29	7	70.33	13.5	71.07	71.70	-6.5	1,441	-0.45%
2023/05/26	5.3	76.75	20	76.96	76.40	-14.7	1,433	-1.03%
2023/05/25	7.1	77.39	2	77.40	77.40	5.1	1,431	0.36%
2023/05/24	0.2	77.40	2	77.55	77.80	-1.8	1,433	-0.12%
2023/05/23	2	76.85	0	0.00	76.90	2	1,433	0.14%
2023/05/22	0	0.00	1	76.60	76.70	-1	1,435	-0.07%
2023/05/19	1	75.10	0	0.00	75.50	1	1,431	0.07%
2023/05/18	1	75.11	0	75.40	75.00	1	1,431	0.07%
2023/05/15	0	0.00	4	75.70	75.80	-4	1,438	-0.28%
2023/05/12	1	75.40	0	0.00	75.60	1	1,442	0.07%
2023/05/10	0.2	76.60	0	0.00	76.60	0.2	1,451	0.01%
2023/05/09	4.1	76.89	3	75.61	75.60	1.1	1,449	0.08%
2023/05/08	0	76.00	0	0.00	75.50	0	1,448	0.00%
2023/05/04	3	75.87	0	0.00	75.90	3	1,467	0.20%
2023/05/03	1	76.80	0	0.00	76.10	1	1,474	0.07%
2023/05/02	0	0.00	1	76.80	77.10	-1	1,488	-0.07%
2023/04/28	0	0.00	2	77.10	76.90	-2	1,494	-0.13%
2023/04/26	2	75.30	2	74.85	76.00	0	1,502	0.00%
2023/04/25	1	75.80	0	0.00	75.10	1	1,509	0.07%
2023/04/24	3	75.90	1	76.50	76.80	2	1,523	0.13%
2023/04/21	1	76.80	1	76.80	76.00	0	1,530	0.00%
2023/04/19	3	78.53	0	0.00	77.80	3	1,545	0.20%
2023/04/18	5	80.32	2.1	79.69	79.20	2.9	1,554	0.19%
2023/04/17	0.4	80.03	6.3	79.74	80.20	-5.9	1,550	-0.38%
2023/04/14	11.2	78.75	0	0.00	78.50	11.2	1,568	0.72%
2023/04/13	24	77.70	3	77.63	77.60	21	1,582	1.33%
2023/04/12	1	79.20	0.3	79.00	79.00	0.7	1,588	0.04%
2023/04/11	0.1	79.30	3	79.38	79.20	-2.8	1,600	-0.18%
2023/04/10	0	0.00	2.6	79.74	79.00	-2.6	1,626	-0.16%
2023/04/07	0.1	78.70	13	78.84	78.90	-12.9	1,642	-0.78%
2023/04/06	0	0.00	0.3	78.80	77.80	-0.3	1,645	-0.02%
2023/03/31	0	0.00	10	78.40	78.20	-10	1,656	-0.60%
2023/03/30	1	77.90	2	78.05	77.50	-1	1,712	-0.06%
2023/03/29	0.3	77.20	1	77.00	77.60	-0.7	1,737	-0.04%
2023/03/28	0.1	77.60	1	77.20	76.60	-0.9	1,777	-0.05%
2023/03/27	3.1	77.09	0	0.00	76.90	3.1	1,847	0.17%
2023/03/24	0	76.50	1	76.60	76.30	-1	1,956	-0.05%
2023/03/23	12	77.79	37.1	76.32	76.70	-25	1,979	-1.27%
2023/03/22	25	78.23	0	78.20	78.30	25	1,970	1.27%
2023/03/21	6	78.23	9.1	78.00	77.60	-3	1,969	-0.15%
2023/03/20	9	79.39	2.1	78.97	79.70	7	1,958	0.35%
2023/03/17	2	77.35	6	80.00	80.00	-4	1,932	-0.21%
2023/03/16	3	76.60	2	76.66	76.30	1	1,800	0.05%
2023/03/15	5.4	77.97	7	78.11	76.00	-1.6	1,782	-0.09%
2023/03/14	16.6	79.80	17.7	79.09	80.10	-1.1	1,693	-0.07%
2023/03/13	35.3	78.98	40.4	79.64	79.80	-5.2	1,606	-0.32%
2023/03/10	5	74.10	2.1	74.16	72.60	2.9	1,431	0.21%
2023/03/09	8.4	72.75	5.1	74.37	74.10	3.3	1,381	0.24%
2023/03/08	0	71.20	0	0.00	71.80	0	1,365	0.00%
2023/03/07	0.2	71.62	1.4	71.53	71.90	-1.2	1,370	-0.09%
2023/03/06	2	72.15	4.2	72.34	72.00	-2.1	1,377	-0.16%
2023/03/03	0	71.20	0.1	71.48	71.40	-0.1	1,369	-0.01%
2023/03/02	0	69.89	5	69.70	69.90	-5	1,362	-0.37%
2023/03/01	1	67.60	1	68.40	68.50	0	1,364	0.00%
2023/02/24	8	69.08	2	69.35	69.00	6	1,365	0.44%
2023/02/23	1.2	69.04	5	68.86	68.80	-3.9	1,357	-0.29%
2023/02/22	7	67.73	0	0.00	67.20	7	1,353	0.52%
2023/02/21	0.1	67.80	1	67.00	67.90	-0.9	1,349	-0.06%
2023/02/20	0	0.00	0.1	67.00	66.90	-0.1	1,350	0.00%
2023/02/17	0	0.00	10	66.00	65.70	-10	1,354	-0.74%
2023/02/15	1	66.50	0	0.00	65.70	1	1,408	0.07%
2023/02/14	1.2	65.82	0	0.00	66.70	1.2	1,440	0.08%
2023/02/13	1	65.20	1	65.30	65.30	0	1,471	0.00%
2023/02/10	0	67.60	2	66.50	66.70	-2	1,535	-0.13%
2023/02/09	1.4	67.87	0.2	68.10	67.80	1.2	1,647	0.07%
2023/02/08	5	67.40	20.3	67.90	67.90	-15.3	1,709	-0.89%
2023/02/07	0.2	66.80	1.2	67.07	67.10	-1	1,710	-0.06%
2023/02/06	4.1	66.67	0.1	67.00	66.30	4	1,718	0.23%
2023/02/03	0.2	67.92	4.1	67.88	67.40	-3.9	1,720	-0.23%
2023/02/02	3	66.90	0.2	67.00	67.00	2.8	1,707	0.16%
2023/02/01	0.1	65.76	1.1	66.37	66.00	-1.1	1,708	-0.06%
2023/01/31	0.2	65.60	0.6	65.23	65.80	-0.4	1,718	-0.03%
2023/01/30	12.2	63.53	4.2	63.61	63.50	8	1,715	0.47%
2023/01/17	2	63.80	0	0.00	63.50	2	1,748	0.12%
2023/01/16	1.1	63.11	0	0.00	62.80	1.1	1,764	0.06%
2023/01/13	1.2	63.97	30	64.23	63.80	-28.8	1,769	-1.63%
2023/01/12	13	64.62	17.5	64.47	64.10	-4.5	1,790	-0.25%
2023/01/10	0	66.20	0	0.00	66.00	0	1,798	0.00%
2023/01/09	1	66.60	0	0.00	66.40	1	1,820	0.05%
2023/01/06	1.1	67.48	0	0.00	66.60	1.1	1,824	0.06%
2023/01/05	0	0.00	1	68.70	68.10	-1	1,830	-0.05%
2023/01/04	4.6	70.49	0	0.00	68.50	4.6	1,838	0.25%
2023/01/03	2	76.60	3.5	76.68	76.30	-1.5	1,813	-0.08%
2022/12/29	0	76.30	0	0.00	75.80	0	1,788	0.00%
2022/12/28	1.5	76.47	2.2	77.25	77.30	-0.7	1,782	-0.04%
2022/12/27	0	0.00	1.1	75.92	76.20	-1.1	1,774	-0.06%
2022/12/26	0	75.10	0	0.00	74.90	0	1,777	0.00%
2022/12/23	0	0.00	2.1	75.69	76.30	-2.1	1,774	-0.12%
2022/12/22	0	0.00	1.6	76.79	77.00	-1.6	1,766	-0.09%
2022/12/21	1.4	75.23	5.2	74.92	75.10	-3.8	1,721	-0.22%
2022/12/20	8.3	76.08	5.1	76.28	74.20	3.2	1,719	0.19%
2022/12/19	5.1	76.52	8	76.79	74.60	-2.9	1,711	-0.17%
2022/12/16	15.3	76.28	13.5	76.38	76.00	1.7	1,644	0.10%
2022/12/15	0	72.10	0	0.00	72.70	0	1,539	0.00%
2022/12/14	0	71.80	0	0.00	71.40	0	1,531	0.00%
2022/12/13	1	72.90	0	0.00	72.40	1	1,524	0.07%
2022/12/12	1	71.60	0	0.00	71.50	1	1,517	0.07%
2022/12/09	1	72.60	0	0.00	72.20	1	1,507	0.07%
2022/12/08	0.1	73.17	1	73.00	72.50	-0.9	1,497	-0.06%
2022/12/07	26	74.59	0	0.00	74.00	26	1,485	1.75%
2022/12/06	2.9	75.39	2	76.20	74.50	0.9	1,465	0.06%
2022/12/05	1.4	78.70	7	78.93	78.30	-5.6	1,448	-0.38%
2022/12/02	1	77.80	24.2	78.34	79.50	-23.1	1,426	-1.62%
2022/12/01	1.1	79.56	18.8	80.43	79.70	-17.6	1,419	-1.24%
2022/11/30	3.1	78.10	2.2	78.57	78.60	1	1,408	0.07%
2022/11/29	1	76.80	0	77.00	76.80	1	1,405	0.07%
2022/11/28	0	76.60	2.1	76.60	76.60	-2.1	1,414	-0.15%
2022/11/25	2	76.50	4	76.30	76.00	-2	1,407	-0.14%
2022/11/24	3	75.50	1.2	75.29	75.60	1.8	1,413	0.13%
2022/11/23	1	73.00	0.1	74.32	75.10	0.9	1,399	0.06%
2022/11/22	0	0.00	1	72.70	72.70	-1	1,408	-0.07%
2022/11/21	0	71.80	0.1	71.90	71.90	0	1,406	0.00%
2022/11/17	1	72.30	0	0.00	72.40	1	1,407	0.07%
2022/11/16	0.2	72.30	9	72.43	72.30	-8.8	1,425	-0.62%
2022/11/15	4	71.58	6	72.30	72.10	-2	1,438	-0.14%
2022/11/14	2	72.10	13	72.62	71.80	-11	1,435	-0.77%
2022/11/11	9.2	71.59	15	72.20	71.60	-5.8	1,429	-0.40%
2022/11/10	29	71.35	1	71.11	71.20	28	1,402	2.00%
2022/11/09	3.1	72.39	7.1	72.13	72.30	-4	1,378	-0.29%
2022/11/08	19.1	72.68	11.1	72.04	72.20	8	1,360	0.59%
2022/11/07	22.1	68.63	23.1	68.95	69.50	-1	1,300	-0.08%
2022/11/04	9	63.49	20.1	66.46	66.70	-11.1	1,197	-0.92%
2022/11/03	0.1	60.80	2	60.60	60.70	-1.9	1,142	-0.17%
2022/11/02	0	0.00	21	63.50	61.20	-21	1,158	-1.81%
2022/10/31	1	60.90	2	61.00	60.70	-1	1,169	-0.09%
2022/10/28	2	61.85	1	61.30	61.70	1	1,175	0.09%
2022/10/27	1	58.90	22	60.41	61.50	-21	1,178	-1.78%
2022/10/26	0.1	58.20	2	58.20	58.60	-1.9	1,186	-0.16%
2022/10/25	4.1	60.15	2	59.40	59.00	2.1	1,194	0.18%
2022/10/24	0	0.00	1	60.50	60.30	-1	1,183	-0.08%
2022/10/21	1	61.57	0	0.00	60.30	1	1,175	0.09%
2022/10/20	12.3	59.54	3	59.33	60.90	9.3	1,175	0.79%
2022/10/19	3	63.10	12	63.62	63.50	-9	1,157	-0.78%
2022/10/18	0.1	61.90	7	61.39	62.00	-6.9	1,154	-0.60%
2022/10/17	1.1	58.33	1	58.90	59.80	0.1	1,181	0.01%
2022/10/14	1	62.40	3	62.30	62.20	-2	1,180	-0.17%
2022/10/13	7.1	59.83	5	58.84	58.50	2.1	1,175	0.18%
2022/10/12	11.2	62.65	1	64.20	61.40	10.2	1,181	0.86%
2022/10/11	1	65.70	1.1	66.47	65.40	-0.1	1,181	-0.01%
2022/10/06	1	67.70	1	68.30	67.80	0	1,207	0.00%
2022/10/04	1	66.18	6	67.00	67.50	-5	1,258	-0.39%
2022/10/03	0	0.00	13	65.24	66.10	-13	1,276	-1.02%
2022/09/29	3	63.00	0	0.00	62.30	3	1,324	0.23%
2022/09/28	0.2	62.21	11	62.21	61.40	-10.8	1,343	-0.80%
2022/09/27	2	64.70	8.1	65.80	66.60	-6.1	1,370	-0.44%
2022/09/26	2.3	64.01	1	63.90	63.90	1.3	1,390	0.09%
2022/09/23	1	71.40	3	71.73	71.00	-2	1,413	-0.14%
2022/09/22	1.1	70.30	10	70.00	69.90	-8.9	1,452	-0.61%
2022/09/21	5.3	72.13	1	72.00	72.20	4.3	1,513	0.28%
2022/09/20	0.2	71.70	0	0.00	71.70	0.2	1,677	0.01%
2022/09/19	10.2	70.82	0	0.00	70.50	10.2	1,829	0.56%
2022/09/16	0.1	73.20	0	0.00	73.20	0.1	1,963	0.00%
2022/09/15	1	74.20	16.1	74.92	74.30	-15.1	2,025	-0.74%
2022/09/14	0.2	72.95	3	73.00	72.90	-2.8	2,111	-0.13%
2022/09/13	0.2	73.30	0	0.00	73.20	0.2	2,171	0.01%
2022/09/12	10.2	73.81	2.2	73.34	73.10	8	2,274	0.35%
2022/09/08	0.2	71.25	0	0.00	71.00	0.2	2,323	0.01%
2022/09/07	1.2	71.02	6	70.60	70.50	-4.8	2,392	-0.20%
2022/09/06	0.1	72.40	3	73.23	72.40	-2.9	2,416	-0.12%
2022/09/05	5.5	72.66	1	73.10	72.30	4.5	2,487	0.18%
2022/09/02	5.3	75.58	0	0.00	74.60	5.3	2,581	0.21%
2022/09/01	0.1	78.20	1	78.00	78.00	-1	2,686	-0.04%
2022/08/31	0.1	76.76	4	76.73	78.80	-3.9	2,776	-0.14%
2022/08/30	2.1	77.90	0	0.00	77.90	2.1	2,815	0.07%
2022/08/29	2	77.10	7	77.39	77.20	-5	2,846	-0.17%
2022/08/26	0.1	82.00	0	0.00	81.90	0.1	2,882	0.00%
2022/08/25	0	0.00	1	82.60	82.00	-1	2,921	-0.03%
2022/08/24	3.3	81.82	0	0.00	81.20	3.3	2,965	0.11%
2022/08/23	7.2	81.60	1	81.70	81.70	6.2	3,053	0.20%
2022/08/22	2.4	83.77	1	84.00	83.80	1.4	3,149	0.04%
2022/08/19	0	87.30	0	0.00	87.00	0	3,184	0.00%
2022/08/18	1	87.50	1	87.30	87.70	0	3,215	0.00%
2022/08/16	0.1	86.00	0	0.00	85.50	0.1	3,288	0.00%
2022/08/15	1.3	86.99	0	0.00	86.70	1.3	3,362	0.04%
2022/08/11	0	0.00	2.3	88.34	88.40	-2.3	3,375	-0.07%
2022/08/10	7	88.80	2	88.10	87.70	5	3,372	0.15%
2022/08/09	4.1	88.01	18	88.31	88.60	-13.9	3,381	-0.41%
2022/08/08	1	85.60	1	87.20	87.60	0	3,378	0.00%
2022/08/05	0	0.00	1	86.80	87.00	-1	3,379	-0.03%
2022/08/04	8	84.65	2	84.80	84.80	6	3,392	0.18%
2022/08/03	0.1	85.00	0	0.00	84.80	0.1	3,395	0.00%
2022/08/02	2	85.15	2	85.90	86.40	0	3,400	0.00%
2022/08/01	0	0.00	8.1	87.61	87.60	-8.1	3,411	-0.24%
2022/07/29	1	85.80	0.2	85.87	85.80	0.9	3,420	0.02%
2022/07/28	0.1	84.71	0	0.00	83.30	0.1	3,421	0.00%
2022/07/27	0.3	85.94	0	0.00	85.00	0.3	3,434	0.01%
2022/07/26	0.2	85.27	0	0.00	85.00	0.2	3,431	0.01%
2022/07/25	4.5	86.36	0	0.00	86.30	4.5	3,438	0.13%
2022/07/22	24.2	87.22	6	87.75	88.00	18.2	3,433	0.53%
2022/07/21	6	84.45	6.1	84.66	85.90	-0.1	3,412	0.00%
2022/07/20	0	0.00	5	83.42	83.00	-5	3,395	-0.15%
2022/07/19	1	84.50	2.1	83.14	83.10	-1.1	3,403	-0.03%
2022/07/18	1	81.70	0	0.00	81.40	1	3,384	0.03%
2022/07/15	3	81.87	0	0.00	82.00	3	3,382	0.09%
2022/07/14	0.2	82.00	0	0.00	83.00	0.2	3,401	0.01%
2022/07/13	5	81.80	1.1	82.95	81.20	3.9	3,385	0.12%
2022/07/12	2.2	81.43	6	81.62	80.90	-3.8	3,366	-0.11%
2022/07/11	5.1	85.76	3	86.27	85.90	2.1	3,357	0.06%
2022/07/08	3.5	86.29	4.1	86.53	87.40	-0.6	3,329	-0.02%
2022/07/07	1	80.83	1	81.80	82.70	0	3,297	0.00%
2022/07/06	0	81.74	0	0.00	81.20	0	3,275	0.00%
2022/07/05	1	83.20	2	83.40	83.00	-1	3,268	-0.03%
2022/07/04	6	80.05	0	0.00	80.90	6	3,249	0.18%
2022/07/01	8.2	83.80	4.1	81.29	80.80	4.1	3,224	0.13%
2022/06/30	2.2	87.45	8	86.78	86.20	-5.8	3,181	-0.18%
2022/06/29	7.2	91.19	4.9	89.86	89.60	2.3	3,144	0.07%
2022/06/28	10.1	94.62	8	94.31	95.40	2	3,081	0.07%
2022/06/27	7	93.36	68.2	91.29	96.80	-61.2	2,922	-2.09%
2022/06/24	295	88.74	241.2	88.44	88.00	53.8	2,780	1.93%	大買/大賣/
2022/06/23	5.2	83.65	0	0.00	83.00	5.2	2,656	0.20%
2022/06/22	9.1	84.91	33	83.83	83.60	-24	2,618	-0.91%
2022/06/21	2.1	87.43	2	88.75	89.10	0.1	2,540	0.00%
2022/06/20	9.3	90.21	5.1	89.13	87.00	4.2	2,485	0.17%
2022/06/17	4.1	95.96	19	96.17	95.80	-14.9	2,395	-0.62%
2022/06/16	18.1	99.40	48.1	97.29	97.00	-30	2,343	-1.28%
2022/06/15	27.1	106.58	3	105.50	103.50	24.1	2,300	1.05%
2022/06/14	5	108.60	7.1	107.16	108.00	-2.1	2,315	-0.09%
2022/06/13	9.3	110.77	20	109.00	108.50	-10.7	2,350	-0.46%
2022/06/10	10.4	117.42	3	116.67	116.50	7.4	2,360	0.31%
2022/06/09	8.2	135.00	8.1	135.43	133.00	0	2,299	0.00%
2022/06/08	5.5	138.55	7	140.07	138.50	-1.5	2,259	-0.07%
2022/06/07	3	138.00	2.1	137.51	137.50	0.9	2,373	0.04%
2022/06/06	6	136.75	8.1	137.50	137.50	-2.1	2,877	-0.07%
2022/06/02	9.2	132.84	25.1	133.98	134.00	-15.9	3,099	-0.51%
2022/06/01	3.1	132.00	2.1	133.24	132.50	1	3,292	0.03%
2022/05/31	7	129.07	6	128.58	133.00	1	3,909	0.03%
2022/05/30	6.2	132.81	4.3	134.73	132.50	1.9	4,051	0.05%
2022/05/27	5	128.10	6.1	127.83	129.00	-1.1	3,976	-0.03%
2022/05/26	0	0.00	1.1	124.94	124.50	-1.1	3,991	-0.03%
2022/05/25	0	0.00	3	122.67	123.50	-3	4,015	-0.07%
2022/05/24	8	124.06	5	124.90	123.50	3	4,021	0.07%
2022/05/23	2	123.00	13.1	123.66	124.00	-11.1	3,987	-0.28%
2022/05/20	0	0.00	1	119.00	117.00	-1	3,953	-0.03%
2022/05/19	2	113.25	3.1	113.88	115.50	-1.1	4,042	-0.03%
2022/05/18	0	0.00	1	118.00	117.50	-1	4,064	-0.02%
2022/05/17	7.4	115.66	37	115.86	115.00	-29.6	4,080	-0.73%
2022/05/16	12	117.21	7	117.14	117.50	5	4,089	0.12%
2022/05/13	0.1	118.00	0.1	118.49	120.00	0	4,090	0.00%
2022/05/12	2.2	115.86	23	116.26	114.50	-20.8	4,116	-0.51%
2022/05/11	0	0.00	2	118.75	119.00	-2	4,144	-0.05%
2022/05/10	22	120.46	7	118.79	121.00	15	4,151	0.36%
2022/05/09	25.1	120.26	4.2	119.51	120.00	20.9	4,184	0.50%
2022/05/06	17	123.35	8.1	122.63	124.00	8.9	4,239	0.21%
2022/05/05	0.3	123.17	7	123.50	122.50	-6.7	4,270	-0.16%
2022/05/04	2.1	121.94	3	121.83	120.50	-0.9	4,300	-0.02%
2022/05/03	1.2	116.24	0	0.00	118.00	1.2	4,301	0.03%
2022/04/29	0	0.00	2	119.50	118.00	-2	4,323	-0.05%
2022/04/28	2	115.50	0	0.00	116.00	2	4,350	0.05%
2022/04/27	4.1	114.86	4	114.38	114.50	0.1	4,364	0.00%
2022/04/26	1	117.50	0	0.00	117.00	1	4,367	0.02%
2022/04/25	0	0.00	5	117.00	117.00	-5	4,373	-0.11%
2022/04/22	3.1	122.35	1.1	123.55	122.50	2	4,365	0.04%
2022/04/21	0	0.00	24	123.06	123.50	-24	4,382	-0.55%
2022/04/20	5.2	124.85	3	122.00	122.00	2.2	4,395	0.05%
2022/04/18	1	120.00	0	0.00	120.00	1	4,427	0.02%
2022/04/15	3	123.00	1	123.50	122.00	2	4,450	0.05%
2022/04/14	6	123.08	15	122.73	122.00	-9	4,447	-0.20%
2022/04/13	1	123.00	1	123.00	123.50	0	4,452	0.00%
2022/04/12	0.2	118.67	3	118.67	120.00	-2.9	4,464	-0.06%
2022/04/11	1	120.50	0	0.00	120.00	1	4,473	0.02%
2022/04/08	0	0.00	3	120.67	122.00	-3	4,497	-0.07%
2022/04/07	12.1	118.50	9	118.61	116.50	3.1	4,491	0.07%
2022/04/06	4	120.25	1	120.00	120.00	3	4,498	0.07%
2022/04/01	2	122.50	5	121.70	123.00	-3	4,564	-0.07%
2022/03/31	2.1	122.51	5	122.60	122.50	-2.9	4,563	-0.06%
2022/03/30	5.1	122.50	0	123.00	122.50	5.1	4,568	0.11%
2022/03/29	4.1	122.90	2	123.50	122.00	2.1	4,564	0.05%
2022/03/28	1.2	122.83	3	121.50	122.50	-1.8	4,565	-0.04%
2022/03/25	7.3	127.48	11	124.14	123.00	-3.7	4,581	-0.08%
2022/03/24	2.2	128.75	0	130.50	127.50	2.2	4,574	0.05%
2022/03/23	0.1	130.04	3	130.00	129.00	-2.9	4,601	-0.06%
2022/03/22	1	130.50	2	130.50	130.00	-1	4,618	-0.02%
2022/03/21	2	130.00	3	130.50	130.50	-1	4,630	-0.02%
2022/03/18	13.4	130.34	4	129.88	131.50	9.4	4,671	0.20%
2022/03/17	13	129.58	13	130.50	133.00	0	4,668	0.00%
2022/03/16	18.1	129.33	10	130.25	129.00	8.1	4,670	0.17%
2022/03/15	15.2	138.51	8.1	140.86	134.00	7.1	4,713	0.15%
2022/03/14	11.4	139.97	4	140.25	139.50	7.4	4,762	0.15%
2022/03/11	14.1	139.43	7	139.50	140.00	7.1	4,851	0.15%
2022/03/10	17.2	143.70	33.2	142.72	139.00	-15.9	4,898	-0.33%
2022/03/09	91.5	144.84	160.1	145.23	141.00	-68.6	4,863	-1.41%	大賣/
2022/03/08	142.1	147.54	32.5	148.18	150.00	109.6	4,582	2.39%	大買/鉅額交易
2022/03/07	69	150.24	50	148.94	146.50	19	4,386	0.43%
2022/03/04	84.8	154.92	297.5	158.10	153.00	-212.7	4,324	-4.92%	大賣/鉅額交易
2022/03/03	235.3	145.64	27.1	145.12	150.00	208.1	3,707	5.61%	大買/鉅額交易
2022/03/02	1	136.45	3	135.67	136.50	-2	3,540	-0.06%
2022/03/01	6.2	134.45	8.4	136.10	137.00	-2.2	3,559	-0.06%
2022/02/25	3.2	131.68	13.1	131.58	133.00	-9.9	3,537	-0.28%
2022/02/24	3	130.00	4	128.75	126.50	-1	3,523	-0.03%
2022/02/23	2	131.50	3	131.67	131.50	-1	3,539	-0.03%
2022/02/22	4	128.38	3	127.67	129.00	1	3,578	0.03%
2022/02/21	14.1	134.22	7.1	135.15	133.50	7	3,596	0.20%
2022/02/18	9	129.50	14.3	130.21	129.50	-5.3	3,554	-0.15%
2022/02/17	3.2	127.96	0	0.00	127.00	3.2	3,609	0.09%
2022/02/16	1	128.50	3.3	127.55	128.50	-2.3	3,712	-0.06%
2022/02/15	6	126.83	4	124.00	124.00	2	3,877	0.05%
2022/02/14	4.1	128.13	3.1	126.55	125.50	1	4,015	0.02%
2022/02/11	35.1	128.21	39.1	126.23	125.50	-4	4,066	-0.10%
2022/02/10	0	0.00	1.1	126.50	125.50	-1.1	4,158	-0.03%
2022/02/09	3	124.32	17.2	124.73	125.50	-14.1	4,363	-0.32%
2022/02/08	3.1	124.26	6.4	123.14	122.50	-3.3	4,597	-0.07%
2022/02/07	10	120.75	4	120.75	121.00	6	4,926	0.12%
2022/01/26	6.5	114.05	14.8	114.97	112.00	-8.4	5,286	-0.16%
2022/01/25	12	113.71	24	111.00	110.50	-12	5,312	-0.23%
2022/01/24	0.2	114.40	1	114.50	115.50	-0.8	5,363	-0.01%
2022/01/21	10.1	118.45	8	118.75	116.00	2.1	5,426	0.04%
2022/01/20	7.1	121.28	7	122.36	122.50	0.1	5,453	0.00%
2022/01/19	8.1	122.18	4	121.00	120.50	4.1	5,473	0.07%
2022/01/18	8	123.88	0	0.00	123.50	8	5,514	0.15%
2022/01/17	11.2	123.56	1.5	124.00	123.50	9.7	5,631	0.17%
2022/01/14	17	124.68	17	126.62	126.50	0	5,724	0.00%
2022/01/13	4	127.99	9	126.56	126.00	-5	5,812	-0.09%
2022/01/12	8	129.74	10	126.90	127.50	-2	5,870	-0.03%
2022/01/11	7.1	130.71	4	129.00	129.00	3.1	5,925	0.05%
2022/01/10	1	131.00	1	131.50	130.50	0	6,145	0.00%
2022/01/05	10.8	133.41	5	133.00	132.50	5.8	6,946	0.08%
2022/01/04	1.1	133.50	3	133.33	134.50	-1.9	7,109	-0.03%
2022/01/03	2.3	133.54	12	132.33	134.00	-9.7	7,160	-0.14%
2021/12/30	11.1	136.64	6	135.92	136.50	5.1	7,336	0.07%
2021/12/29	3.1	139.32	4	137.63	137.50	-0.9	7,451	-0.01%
2021/12/28	5	141.70	6	141.17	139.00	-1	7,728	-0.01%
2021/12/27	0	0.00	6	137.42	137.00	-6	7,866	-0.08%
2021/12/24	1	136.00	2	135.75	135.50	-1	8,083	-0.01%
2021/12/23	6.1	138.16	5	139.50	136.50	1.1	8,152	0.01%
2021/12/22	6.6	138.09	0	0.00	138.00	6.6	8,257	0.08%
2021/12/21	3	136.33	10	138.75	139.50	-7	8,354	-0.08%
2021/12/20	8	136.50	1	135.50	136.00	7	8,425	0.08%
2021/12/17	1	137.50	2	137.50	137.00	-1	8,496	-0.01%
2021/12/16	4.1	135.63	4	135.38	135.00	0.1	8,538	0.00%
2021/12/15	4	135.00	3.2	135.83	135.00	0.9	8,598	0.01%
2021/12/14	9.3	135.13	10	133.50	133.00	-0.8	8,730	-0.01%
2021/12/13	3.1	140.00	0	0.00	139.00	3.1	8,724	0.04%
2021/12/10	12	141.63	9.4	140.34	140.00	2.6	8,798	0.03%
2021/12/09	31.4	141.43	96.1	142.46	142.50	-64.7	8,860	-0.73%
2021/12/08	36.1	149.43	37	147.01	147.00	-0.9	8,831	-0.01%
2021/12/07	29	148.59	34	148.26	148.00	-5	8,808	-0.06%
2021/12/06	20	146.13	15.1	146.20	145.00	4.9	8,776	0.06%
2021/12/03	10	143.15	18	143.75	142.00	-8	8,830	-0.09%
2021/12/02	96.3	143.37	31.3	144.01	144.00	65	9,082	0.72%
2021/12/01	13.1	138.39	7	138.07	138.00	6.1	8,992	0.07%
2021/11/30	6	138.25	34.9	137.10	138.50	-28.9	9,138	-0.32%
2021/11/29	20	131.58	18	131.86	131.50	2	9,035	0.02%
2021/11/26	46.1	132.38	13	132.15	130.00	33.1	9,061	0.37%
2021/11/25	53	137.86	48.1	137.04	136.50	5	9,055	0.05%
2021/11/24	4	136.38	4.2	136.50	136.50	-0.2	9,073	0.00%
2021/11/23	9	135.44	6	135.25	134.50	3	9,123	0.03%
2021/11/22	20	134.38	9	135.00	133.50	11	9,286	0.12%
2021/11/19	15.4	133.80	7	135.93	131.50	8.4	9,360	0.09%
2021/11/18	10.2	134.63	22	135.98	134.50	-11.8	9,485	-0.12%
2021/11/17	16.9	133.44	7.1	133.50	134.00	9.8	9,734	0.10%
2021/11/16	10.1	134.18	21.1	135.72	137.00	-11	9,905	-0.11%
2021/11/15	19.3	134.76	5	133.50	133.50	14.3	10,229	0.14%
2021/11/12	27.3	135.78	41.1	138.60	136.00	-13.8	10,591	-0.13%
2021/11/11	39	136.46	32	136.71	132.00	7	10,671	0.07%
2021/11/10	29.2	139.42	22.1	138.96	136.50	7.2	10,848	0.07%
2021/11/09	11.1	139.55	10.1	140.15	139.50	1.1	10,983	0.01%
2021/11/08	17.4	137.71	19.1	138.16	139.00	-1.6	11,068	-0.01%
2021/11/05	35.1	133.90	22	134.23	134.00	13.1	11,188	0.12%
2021/11/04	92.1	143.97	219.6	146.69	139.00	-127.5	11,506	-1.11%	大賣/鉅額交易
2021/11/03	162.1	144.01	36.2	143.64	145.00	126	11,528	1.09%	大買/鉅額交易
2021/11/02	10	132.90	17.2	131.83	132.00	-7.2	11,579	-0.06%
2021/11/01	18	131.39	22.1	130.32	130.50	-4.1	11,708	-0.04%
2021/10/29	11	128.36	29.1	130.23	129.00	-18.1	11,795	-0.15%
2021/10/28	57.1	127.05	29.1	126.29	125.00	28	12,143	0.23%
2021/10/27	14.1	125.64	36	125.14	126.00	-21.9	12,656	-0.17%
2021/10/26	15.3	127.04	15	125.57	126.50	0.3	13,233	0.00%
2021/10/25	17.8	125.96	16	127.03	127.00	1.8	13,697	0.01%
2021/10/22	22.4	124.10	12	122.21	122.00	10.4	14,045	0.07%
2021/10/21	12.2	126.87	25.4	128.74	126.50	-13.2	14,397	-0.09%
2021/10/20	10.2	127.43	8	128.31	125.00	2.2	14,730	0.02%
2021/10/19	18.2	126.20	13	126.58	127.00	5.2	15,460	0.03%
2021/10/18	42.8	126.29	23.2	125.54	126.00	19.6	16,272	0.12%
2021/10/15	249.2	133.41	809	134.50	133.00	-559.9	16,540	-3.38%	大買/大賣/鉅額交易
2021/10/14	786	135.31	51.1	135.78	138.00	734.9	16,727	4.39%	大買/鉅額交易
2021/10/13	53.3	134.04	27	128.19	125.50	26.3	17,170	0.15%
2021/10/12	16.2	131.25	18	130.92	133.00	-1.8	18,156	-0.01%
2021/10/08	12	133.08	8	131.81	132.00	4	18,599	0.02%
2021/10/07	25	135.68	26.3	136.99	134.00	-1.3	19,234	-0.01%
2021/10/06	8	129.19	706.1	130.31	129.50	-698.1	19,609	-3.56%	大賣/鉅額交易
2021/10/05	754	135.85	73	130.89	132.50	681	20,105	3.39%	大買/鉅額交易
2021/10/04	19.8	130.21	40.1	129.71	126.00	-20.3	20,507	-0.10%
2021/10/01	90.3	138.21	105	137.63	140.00	-14.8	21,336	-0.07%	大賣/
2021/09/30	2.2	144.68	75	140.64	144.00	-72.8	21,979	-0.33%
2021/09/29	6.1	141.57	147.6	139.93	139.00	-141.5	22,568	-0.63%	大賣/鉅額交易
2021/09/28	5.1	145.09	5	143.50	143.50	0.1	23,358	0.00%
2021/09/27	14.1	151.63	6	152.17	149.00	8.1	24,326	0.03%
2021/09/24	6	155.24	5.1	155.38	156.00	1	25,248	0.00%
2021/09/23	16	149.63	24.1	150.32	151.50	-8.1	25,817	-0.03%
2021/09/22	20	147.93	10.2	148.57	147.00	9.8	26,759	0.04%
2021/09/17	5	154.40	1	153.00	155.50	4	27,221	0.01%
2021/09/16	4	152.75	6	151.08	153.00	-2	27,892	-0.01%
2021/09/15	2	148.50	14	151.21	152.00	-12	28,218	-0.04%
2021/09/14	15	149.90	16	149.78	150.00	-1	28,740	0.00%
2021/09/13	63	155.09	80	155.62	151.50	-17	29,687	-0.06%
2021/09/10	15	153.70	37.6	156.34	158.00	-22.6	30,107	-0.07%
2021/09/09	3.2	155.44	13.3	155.57	156.00	-10.1	30,598	-0.03%
2021/09/08	31	151.34	51	153.05	154.00	-20	30,648	-0.07%
2021/09/07	90	157.60	50.2	160.17	154.00	39.8	30,675	0.13%
2021/09/06	29.6	153.69	60	153.38	151.50	-30.4	30,423	-0.10%
2021/09/03	53.4	165.41	45.4	159.19	157.50	8.1	30,452	0.03%
2021/09/02	18	175.08	36	177.49	177.00	-18	30,303	-0.06%
2021/09/01	7.4	176.10	3	175.00	175.00	4.4	30,320	0.01%
2021/08/31	18.2	181.90	3.1	180.77	179.50	15.1	30,343	0.05%
2021/08/30	13.1	181.39	21	181.90	182.50	-7.9	30,448	-0.03%
2021/08/27	15.3	181.40	13	179.92	178.00	2.3	30,524	0.01%
2021/08/26	72.1	187.45	6.3	188.04	182.00	65.8	30,680	0.21%
2021/08/25	27.3	182.97	22	184.23	185.00	5.3	30,722	0.02%
2021/08/24	49.5	185.69	45.2	186.57	180.00	4.3	31,199	0.01%
2021/08/23	21.5	188.93	47.4	188.21	184.00	-25.9	31,441	-0.08%
2021/08/20	45.1	176.40	19.1	177.01	177.00	26	31,193	0.08%
2021/08/19	120.6	182.81	119	181.65	174.00	1.6	31,090	0.01%	大買/大賣/
2021/08/18	80.2	189.15	96.5	185.33	191.50	-16.3	30,973	-0.05%
2021/08/17	78.4	178.09	59	182.11	174.50	19.4	30,603	0.06%
2021/08/16	59.1	177.03	70.2	180.48	182.50	-11.1	30,542	-0.04%
2021/08/13	41.1	180.17	28.1	181.86	175.00	13.1	30,388	0.04%
2021/08/12	29	178.43	27.1	179.50	184.00	2	30,321	0.01%
2021/08/11	53	178.80	73.4	177.84	177.50	-20.4	30,246	-0.07%
2021/08/10	95.4	187.78	70.1	187.38	187.00	25.3	29,958	0.08%
2021/08/09	34.4	186.28	35	187.23	183.00	-0.6	29,466	0.00%
2021/08/06	34	185.76	49.6	186.86	180.00	-15.6	29,109	-0.05%
2021/08/05	45	179.09	29	178.36	180.50	16	28,742	0.06%
2021/08/04	14.2	183.38	20.6	184.61	184.50	-6.4	28,625	-0.02%
2021/08/03	83.7	185.82	52.6	184.75	182.50	31.1	28,699	0.11%
2021/08/02	67.7	189.32	84.5	190.40	190.00	-16.8	28,426	-0.06%
2021/07/30	76.3	195.96	37	193.42	183.00	39.3	27,927	0.14%
2021/07/29	56.1	191.16	71.4	197.05	201.50	-15.2	27,415	-0.06%
2021/07/28	96.2	187.66	76	188.36	183.50	20.2	27,036	0.07%
2021/07/27	78.5	195.97	75.5	196.64	190.00	3.1	26,859	0.01%
2021/07/26	43.3	210.21	57.1	211.76	206.50	-13.8	26,606	-0.05%
2021/07/23	128.5	219.73	142.5	222.11	210.00	-14	26,290	-0.05%	大買/大賣/
2021/07/22	147.2	211.37	117.2	204.70	224.50	29.9	25,550	0.12%	大買/大賣/
2021/07/21	104.8	223.03	133	214.71	208.00	-28.2	24,754	-0.11%	大買/大賣/
2021/07/20	67.9	226.28	66.2	225.09	229.00	1.7	24,353	0.01%
2021/07/19	53.6	240.08	43	241.61	235.00	10.6	23,886	0.04%
2021/07/16	150.4	263.62	142.3	263.14	244.00	8.1	23,486	0.03%	大買/大賣/
2021/07/15	84.7	247.98	67.6	250.20	257.50	17.1	22,414	0.08%
2021/07/14	63.5	240.70	193.8	237.79	234.50	-130.3	21,868	-0.60%	大賣/鉅額交易
2021/07/13	71	270.49	57.2	261.94	252.00	13.8	21,299	0.06%
2021/07/12	46.3	289.76	107.3	294.50	279.50	-61	20,787	-0.29%	大賣/
2021/07/09	191.6	294.53	132.7	293.41	280.00	58.9	20,166	0.29%	大買/大賣/
2021/07/08	195.4	296.42	465.4	289.62	295.50	-270.1	19,499	-1.39%	大買/大賣/鉅額交易
2021/07/07	133.6	286.97	251	295.04	290.00	-117.4	18,526	-0.63%	大買/大賣/鉅額交易
2021/07/06	124.9	301.18	236.1	303.69	283.00	-111.2	17,714	-0.63%	大買/大賣/鉅額交易
2021/07/05	186.2	301.03	134.5	304.90	294.00	51.7	17,091	0.30%	大買/大賣/
2021/07/02	163.5	297.20	366.8	298.46	307.00	-203.3	16,199	-1.26%	大買/大賣/鉅額交易
2021/07/01	135.9	278.10	385	282.73	286.50	-249.1	15,143	-1.64%	大買/大賣/鉅額交易
2021/06/30	56	250.04	149.3	250.58	260.50	-93.3	14,146	-0.66%	大賣/
2021/06/29	245.3	251.07	268.5	247.68	237.00	-23.2	13,514	-0.17%	大買/大賣/
2021/06/28	74.2	236.15	214.2	239.49	244.00	-140	12,513	-1.12%	大賣/鉅額交易
2021/06/25	166.4	216.44	222.8	218.94	222.00	-56.4	11,999	-0.47%	大買/大賣/
2021/06/24	47	194.56	79.5	198.15	202.00	-32.5	11,191	-0.29%
2021/06/23	136.4	187.27	81.4	189.41	184.00	55	10,842	0.51%	大買/
2021/06/22	180.1	212.37	174.5	211.67	197.00	5.6	10,244	0.05%	大買/大賣/
2021/06/21	221.6	202.31	160	203.06	205.50	61.6	9,196	0.67%	大買/大賣/
2021/06/18	185.3	184.22	278.3	184.31	189.50	-93	8,712	-1.07%	大買/大賣/
2021/06/17	66.2	171.45	25.2	168.24	172.50	41	8,170	0.50%
2021/06/16	29.3	154.82	57	158.26	157.00	-27.7	8,058	-0.34%
2021/06/15	13	140.77	33	140.83	146.00	-20	7,942	-0.25%
2021/06/11	39	133.51	38.6	135.94	133.00	0.4	7,888	0.01%
2021/06/09	64	128.50	61	130.08	125.00	3	7,759	0.04%
2021/06/08	69.1	128.43	34.3	128.08	128.50	34.8	7,737	0.45%
2021/06/07	56.3	121.85	36.3	125.05	122.50	20	7,707	0.26%
2021/06/04	44.5	135.92	25.3	134.63	133.00	19.3	7,735	0.25%
2021/06/03	44.8	131.09	339.8	129.24	132.00	-295.1	7,666	-3.85%	大賣/鉅額交易
2021/06/02	725.2	124.00	445	124.00	124.00	280.2	7,441	3.77%	大買/大賣/鉅額交易
2021/06/01	64.2	105.17	213.6	106.08	113.00	-149.4	7,205	-2.07%	大賣/鉅額交易
2021/05/31	257.1	102.92	304.1	102.32	103.00	-47	6,640	-0.71%	大買/大賣/
2021/05/28	6	93.70	62.1	93.70	93.70	-56.1	6,264	-0.90%
2021/05/27	20	85.19	32.7	85.20	85.20	-12.7	6,424	-0.20%
2021/05/26	37	73.85	37	74.85	77.50	0	6,440	0.00%
2021/05/25	23.3	70.09	22	70.55	70.50	1.3	6,167	0.02%
2021/05/24	39	73.75	34	73.99	72.00	5	6,069	0.08%
2021/05/21	34	71.22	38	71.51	71.50	-4	5,882	-0.07%
2021/05/20	13	70.65	13	69.38	68.40	0	5,775	0.00%
2021/05/19	11	68.52	16	70.09	71.10	-5	5,621	-0.09%
2021/05/18	13	64.30	20	65.10	65.70	-7	5,490	-0.13%
2021/05/17	11.3	60.42	14	61.31	59.80	-2.8	5,451	-0.05%
2021/05/14	30	65.69	10	66.00	65.70	20	5,343	0.37%
2021/05/13	44.3	66.07	17	65.35	68.20	27.3	5,260	0.52%
2021/05/12	9	73.14	2	70.10	70.10	7	5,162	0.14%
2021/05/11	39.2	81.65	13	80.39	77.80	26.2	5,087	0.51%
2021/05/10	65.2	78.93	22	80.32	82.10	43.2	4,860	0.89%
2021/05/07	7	74.08	3	73.60	74.70	4	4,707	0.09%
2021/05/06	3.2	73.97	7	73.61	72.90	-3.8	4,628	-0.08%
2021/05/05	9	73.60	10	72.81	73.10	-1	4,535	-0.02%
2021/05/04	40	76.38	29	76.38	72.00	11	4,407	0.25%
2021/05/03	14	78.70	25.1	78.78	79.90	-11.1	4,116	-0.27%
2021/04/29	11	71.37	124	72.16	72.70	-113	3,920	-2.88%	大賣/鉅額交易
2021/04/28	6	69.15	3	69.17	68.90	3	3,807	0.08%
2021/04/27	33	69.32	33	69.69	69.30	0	3,763	0.00%
2021/04/26	5	67.44	10	66.94	69.30	-5	3,660	-0.14%
2021/04/23	13	62.79	13	63.09	63.00	0	3,560	0.00%
2021/04/22	62	70.91	47	69.86	64.90	15	3,487	0.43%
2021/04/21	0	0.00	20	67.63	68.30	-20	3,175	-0.63%
2021/04/20	8	61.89	16	59.90	62.10	-8	3,068	-0.26%
2021/04/19	25	60.86	51	61.02	61.80	-26	3,000	-0.87%
2021/04/16	10	58.07	2.5	57.00	58.70	7.5	2,881	0.26%
2021/04/15	0	0.00	5	55.08	55.20	-5	2,805	-0.18%
2021/04/14	25	54.40	6	56.25	55.10	19	2,817	0.67%
2021/04/13	24	56.50	38	56.69	55.50	-14	2,817	-0.50%
2021/04/12	30	54.38	6	55.30	55.20	24	2,759	0.87%
2021/04/09	2	53.55	15	53.65	53.60	-13	2,725	-0.48%
2021/04/08	11	55.55	1	55.50	55.30	10	2,696	0.37%
2021/04/07	2	55.20	12	55.03	55.10	-10	2,703	-0.37%
2021/04/06	8	54.43	3	54.77	54.80	5	2,797	0.18%
2021/04/01	9	54.56	6	55.27	54.80	3	2,872	0.10%
2021/03/31	2	55.15	40	55.16	55.20	-38	2,858	-1.33%
2021/03/30	9	54.79	10	54.64	54.70	-1	2,841	-0.04%
2021/03/29	0	0.00	15	53.77	53.50	-15	2,820	-0.53%
2021/03/26	0	0.00	30	53.35	53.00	-30	2,850	-1.05%
2021/03/25	27	51.54	12	51.94	51.70	15	2,929	0.51%
2021/03/24	2	53.00	1	53.00	52.90	1	2,946	0.03%
2021/03/23	2	53.90	12	52.81	53.10	-10	2,947	-0.34%
2021/03/22	9.2	55.08	11.1	55.04	54.60	-1.9	2,936	-0.06%
2021/03/19	15	52.70	1	53.40	53.00	14	2,971	0.47%
2021/03/18	18.1	51.90	65.6	52.35	52.50	-47.5	3,079	-1.54%
2021/03/17	29.3	50.46	35	50.49	50.40	-5.7	3,108	-0.18%
2021/03/16	5	50.00	6	49.41	49.25	-1	3,083	-0.03%
2021/03/15	15	50.01	12.1	50.05	49.95	2.9	3,075	0.10%
2021/03/12	12	48.30	3	48.18	48.55	9	2,987	0.30%
2021/03/11	22	48.02	12	47.92	47.80	10	2,938	0.34%
2021/03/10	11	47.40	9	47.69	47.90	2	2,887	0.07%
2021/03/09	4	46.46	12	46.20	47.70	-8	2,699	-0.30%
2021/03/08	1	43.95	2	44.55	44.60	-1	2,633	-0.04%
2021/03/05	2	43.78	4	43.74	43.85	-2	2,612	-0.08%
2021/03/04	6	43.94	3	43.87	43.80	3	2,610	0.11%
2021/03/03	6	44.17	15.1	43.87	44.20	-9.1	2,577	-0.35%
2021/03/02	50	46.69	25	46.87	44.85	25	2,542	0.98%
2021/02/26	18	43.89	37.7	44.30	45.35	-19.7	2,354	-0.84%
2021/02/25	19	41.66	5	42.10	41.85	14	2,235	0.63%
2021/02/24	6	41.55	0	0.00	40.95	6	2,219	0.27%
2021/02/23	23	42.01	2	41.93	41.75	21	2,228	0.94%
2021/02/22	13	41.58	32	42.12	42.15	-19	2,221	-0.86%
2021/02/19	6	40.49	6	40.15	39.95	0	2,170	0.00%
2021/02/17	1	39.25	0	0.00	40.00	1	2,165	0.05%
2021/02/05	0.9	38.45	2	38.53	38.40	-1.1	2,156	-0.05%
2021/02/02	1	37.75	0.7	39.00	38.75	0.3	2,260	0.02%
2021/02/01	1	37.15	1	37.30	37.40	0	2,314	0.00%
2021/01/27	4	40.10	6	39.33	39.15	-2	2,382	-0.08%
2021/01/26	5	39.84	0	0.00	39.85	5	2,383	0.21%
2021/01/25	12	39.43	0	0.00	39.45	12	2,373	0.51%
2021/01/22	1	38.30	7.2	38.62	39.20	-6.2	2,378	-0.26%
2021/01/21	6.2	38.20	8	38.78	38.15	-1.8	2,382	-0.07%
2021/01/20	7	38.17	15	39.00	37.95	-8	2,382	-0.34%
2021/01/19	3	38.85	10	38.28	38.85	-7	2,363	-0.30%
2021/01/18	0	0.00	7	38.77	38.40	-7	2,396	-0.29%
2021/01/15	6	38.13	2	38.08	38.00	4	2,405	0.17%
2021/01/13	0	0.00	6	39.70	40.05	-6	2,379	-0.25%
2021/01/12	6	39.33	1	39.50	39.20	5	2,393	0.21%
2021/01/11	0	0.00	1	40.10	40.10	-1	2,419	-0.04%
2021/01/08	1	39.00	14	39.63	39.15	-13	2,422	-0.54%
2021/01/07	8	38.79	6	39.13	39.10	2	2,448	0.08%
2021/01/06	18.3	39.97	5	40.20	39.60	13.3	2,477	0.54%
2021/01/05	1	40.90	1	40.80	40.85	0	2,492	0.00%
2021/01/04	0	0.00	11	41.49	41.45	-11	2,475	-0.44%
2020/12/31	6	40.82	0	0.00	41.05	6	2,459	0.24%
2020/12/30	5	41.19	2	41.55	41.20	3	2,452	0.12%
2020/12/29	31	43.59	15	42.36	42.20	16	2,434	0.66%
2020/12/28	11	42.73	114	42.55	43.00	-103	2,328	-4.42%	大賣/鉅額交易
2020/12/25	1	40.05	3	40.12	40.15	-2	2,230	-0.09%
2020/12/24	6	39.97	4	39.68	39.85	2	2,223	0.09%
2020/12/23	5	39.15	7	39.73	40.20	-2	2,220	-0.09%
2020/12/22	10.3	40.39	3	39.85	39.80	7.3	2,246	0.32%
2020/12/21	5	42.63	15.1	42.23	42.15	-10.1	2,215	-0.45%
2020/12/18	4	40.78	8	41.60	40.35	-4	2,150	-0.19%
2020/12/17	4	41.13	1	41.60	41.10	3	2,137	0.14%
2020/12/16	5	41.64	13	42.22	42.00	-8	2,156	-0.37%
2020/12/15	12	41.32	79.1	41.90	42.00	-67.1	2,118	-3.17%
2020/12/14	84.1	40.99	41	40.40	41.40	43.1	2,018	2.13%
2020/12/11	26	38.68	70	38.88	38.60	-44	1,885	-2.33%
2020/12/10	11	38.11	22.2	38.11	37.95	-11.2	1,800	-0.62%
2020/12/09	8	36.81	16	37.28	37.70	-8	1,794	-0.45%
2020/12/08	0	0.00	4.5	36.40	36.50	-4.5	1,810	-0.25%
2020/12/07	5	35.44	0.1	36.00	35.50	4.9	1,841	0.27%
2020/12/04	37	36.59	0	0.00	36.60	37	1,898	1.95%
2020/12/03	1.4	36.25	0	0.00	35.80	1.4	1,960	0.07%
2020/12/02	21	35.55	0	0.00	35.60	21	2,039	1.03%
2020/12/01	4	36.28	0	0.00	36.30	4	2,119	0.19%
2020/11/27	1	36.75	3	36.73	37.05	-2	2,311	-0.09%
2020/11/26	4	36.95	2	37.05	37.00	2	2,493	0.08%
2020/11/25	8	36.51	0	0.00	36.55	8	2,628	0.30%
2020/11/24	10	37.13	1	37.00	36.90	9	2,647	0.34%
2020/11/23	4	37.88	1	37.80	37.75	3	2,620	0.11%
2020/11/20	4	37.20	4	37.80	37.55	0	2,603	0.00%
2020/11/19	1	38.00	0	0.00	37.85	1	2,581	0.04%
2020/11/18	0	0.00	1	37.85	38.20	-1	2,565	-0.04%
2020/11/17	6	37.18	5	37.58	37.80	1	2,547	0.04%
2020/11/16	1	37.15	9	37.59	37.70	-8	2,553	-0.31%
2020/11/13	5	37.20	2	37.23	37.10	3	2,552	0.12%
2020/11/12	8	37.23	4	37.33	37.35	4	2,561	0.16%
2020/11/11	8	37.29	5	37.51	37.65	3	2,574	0.12%
2020/11/10	18	39.23	12	38.79	38.15	6	2,557	0.23%
2020/11/09	13	39.46	38	39.79	40.00	-25	2,494	-1.00%
2020/11/06	10	38.30	6	38.35	38.35	4	2,430	0.16%
2020/11/05	18	38.75	1	38.90	38.60	17	2,459	0.69%
2020/11/04	6	39.15	16	39.41	39.20	-10	2,474	-0.40%
2020/11/03	1	38.55	0	0.00	38.60	1	2,437	0.04%
2020/11/02	3	38.25	4	38.04	38.70	-1	2,442	-0.04%
2020/10/30	5	38.62	7	39.18	38.40	-2	2,438	-0.08%
2020/10/29	0	0.00	1	38.60	38.90	-1	2,433	-0.04%
2020/10/28	4	38.55	4	38.95	38.15	0	2,442	0.00%
2020/10/27	5	38.29	0	0.00	38.40	5	2,432	0.21%
2020/10/26	12	38.57	13	38.85	38.10	-1	2,435	-0.04%
2020/10/23	4	38.15	7	38.40	37.80	-3	2,393	-0.13%
2020/10/20	1	38.15	10	38.15	38.25	-9	2,388	-0.38%
2020/10/19	0	0.00	1	37.90	38.20	-1	2,363	-0.04%
2020/10/15	3	37.47	0	0.00	36.95	3	2,312	0.13%
2020/10/14	0	0.00	24	37.66	37.85	-24	2,283	-1.05%
2020/10/13	5	36.95	19	36.63	36.65	-14	2,239	-0.63%
2020/10/12	2	35.15	1	34.95	34.95	1	2,186	0.05%
2020/10/08	0	0.00	3	35.93	35.60	-3	2,190	-0.14%
2020/10/07	0	0.00	2	36.00	35.95	-2	2,198	-0.09%
2020/10/06	1	35.50	0	0.00	35.40	1	2,197	0.05%
2020/10/05	1	34.85	12	35.30	35.65	-11	2,244	-0.49%
2020/09/30	0	0.00	1	34.50	34.95	-1	2,258	-0.04%
2020/09/28	1	33.05	4	33.99	34.20	-3	2,305	-0.13%
2020/09/25	10	34.21	8	34.86	33.35	2	2,399	0.08%
2020/09/24	9	32.83	17	33.27	34.00	-8	2,519	-0.32%
2020/09/23	11	34.47	3	33.90	33.80	8	2,552	0.31%
2020/09/22	6	35.08	5	35.19	35.40	1	2,535	0.04%
2020/09/21	11	34.90	7	35.31	35.65	4	2,507	0.16%
2020/09/18	20	34.38	1	34.20	34.20	19	2,482	0.77%
2020/09/17	4	34.20	0	0.00	34.30	4	2,477	0.16%
2020/09/16	9	34.63	1	34.70	34.70	8	2,459	0.33%
2020/09/15	20.8	35.67	0	0.00	35.55	20.8	2,440	0.85%
2020/09/14	11	35.20	8	36.03	35.80	3	2,439	0.12%
2020/09/11	11	36.35	0	0.00	36.30	11	2,413	0.46%
2020/09/10	6	37.24	3	37.90	37.85	3	2,393	0.13%
2020/09/09	7	38.64	2	38.88	38.20	5	2,359	0.21%
2020/09/08	57.2	37.13	5	37.15	38.00	52.2	2,298	2.27%
2020/09/07	9	39.39	11	39.35	38.75	-2	2,230	-0.09%
2020/09/04	14	39.68	25	38.98	40.10	-11	2,151	-0.51%
2020/09/03	23	38.76	22	38.50	38.05	1	2,068	0.05%
2020/09/02	3	35.92	13.2	35.92	36.25	-10.2	1,953	-0.52%
2020/09/01	100	34.81	17	35.71	34.40	83	1,871	4.43%
2020/08/31	16	35.55	28.3	35.38	35.75	-12.3	1,684	-0.73%
2020/08/28	2	31.83	15	32.50	32.50	-13	1,537	-0.85%
2020/08/27	50	31.50	0	0.00	31.45	50	1,493	3.35%
2020/08/26	0	0.00	8	31.80	31.80	-8	1,498	-0.53%
2020/08/21	0	0.00	1	30.95	31.00	-1	1,626	-0.06%
2020/08/20	3.5	30.14	3	30.22	30.30	0.5	1,620	0.03%
2020/08/19	2	31.20	1	32.15	31.20	1	1,607	0.06%
2020/08/18	12	32.42	16	32.05	32.00	-4	1,607	-0.25%
2020/08/17	2	31.85	12	31.81	32.00	-10	1,602	-0.62%
2020/08/14	16	31.68	6	31.75	31.55	10	1,590	0.63%
2020/08/12	0	0.00	4.5	30.75	30.85	-4.5	1,580	-0.28%
2020/08/11	12	30.30	1	32.60	30.90	11	1,578	0.70%
2020/08/10	1	31.85	20	31.67	31.90	-19	1,540	-1.23%
2020/08/07	1	30.20	0	0.00	30.70	1	1,488	0.07%
2020/08/05	2	29.60	5	29.29	29.60	-3	1,458	-0.21%
2020/08/04	0.1	28.90	3	28.88	28.85	-2.9	1,446	-0.20%
2020/08/03	8	29.08	0	0.00	28.50	8	1,445	0.55%
2020/07/31	0	0.00	18	29.38	29.10	-18	1,420	-1.27%
2020/07/24	0	0.00	2	29.15	29.00	-2	1,348	-0.15%
2020/07/23	2	29.10	1	29.10	29.15	1	1,340	0.07%
2020/07/21	0	0.00	2.1	28.90	28.95	-2.1	1,326	-0.16%
2020/07/15	2	28.05	0	0.00	27.90	2	1,291	0.15%
2020/07/14	2	28.53	2	28.35	28.05	0	1,283	0.00%
2020/07/13	11	29.06	0	0.00	29.00	11	1,262	0.87%
2020/07/10	86	28.73	2	28.88	28.60	84	1,251	6.71%
2020/07/09	1	31.00	23	31.03	30.70	-22	1,194	-1.84%
2020/07/08	90	31.61	14	31.89	31.90	76	1,165	6.52%
2020/07/07	0	0.00	9	31.58	31.65	-9	1,127	-0.80%
2020/07/06	16	32.23	11	31.80	31.70	5	1,093	0.46%
2020/07/03	224	30.23	66	30.59	30.55	158	989	15.96%	大買/鉅額交易
2020/07/02	6	27.84	16	28.08	28.20	-10	828	-1.21%
2020/06/29	10	27.50	0	0.00	27.45	10	729	1.37%
2020/06/23	0	0.00	1	27.45	27.50	-1	707	-0.14%
2020/06/22	10	27.60	2	27.65	27.45	8	695	1.15%
2020/06/19	11.9	27.73	0	0.00	27.50	11.9	681	1.75%
2020/06/18	3	27.28	1	27.50	27.50	2	667	0.30%
2020/06/17	0	0.00	7	27.02	27.25	-7	642	-1.09%
2020/06/16	3	26.62	2	26.68	26.60	1	614	0.16%
2020/06/15	0	0.00	1	26.60	26.45	-1	604	-0.17%
2020/06/12	1	26.00	4	26.23	26.35	-3	590	-0.51%
2020/06/11	60	26.13	0	0.00	26.25	60	581	10.31%
2020/06/10	1	26.65	0	0.00	26.65	1	573	0.17%
2020/06/08	3	26.30	2	26.50	26.40	1	564	0.18%
2020/06/04	63	26.05	35	26.10	26.10	28	542	5.16%
2020/06/03	1	26.00	0	0.00	26.05	1	537	0.19%
2020/06/02	1	26.15	5	26.25	26.20	-4	522	-0.77%
2020/06/01	13	26.35	17	26.33	26.25	-4	507	-0.79%
2020/05/29	7	26.50	57	26.46	26.50	-50	456	-10.96%
2020/05/28	41	24.38	2	24.40	24.10	39	378	10.30%
2020/05/27	11	23.95	0	0.00	23.90	11	362	3.03%
2020/05/25	0	0.00	1	24.25	24.30	-1	350	-0.29%
2020/05/22	3	24.00	19	24.01	23.95	-16	338	-4.73%
2020/05/21	6	24.08	1	23.75	24.00	5	322	1.55%
2020/05/18	10	23.02	0	0.00	23.20	10	299	3.34%
2020/05/11	1	22.00	0	0.00	22.05	1	273	0.37%
2020/05/08	2	21.65	0	0.00	21.70	2	269	0.74%
2020/05/07	0	0.00	2	22.05	22.35	-2	258	-0.77%
2020/05/06	2	21.50	0	0.00	21.70	2	254	0.79%
2020/04/30	3	21.82	0	0.00	21.85	3	256	1.17%
2020/04/29	5	21.61	0	0.00	21.70	5	261	1.91%
2020/04/17	2	21.45	0	0.00	21.40	2	262	0.76%
2020/04/15	2	21.50	0	0.00	21.40	2	259	0.77%
2020/04/14	2	21.35	1	21.35	21.30	1	257	0.39%
2020/04/13	0	0.00	1	21.10	21.20	-1	255	-0.39%
2020/04/10	0	0.00	1	20.70	20.80	-1	251	-0.40%
2020/04/08	1	20.10	1	19.90	20.50	0	249	0.00%
2020/04/07	1	19.50	1	19.50	19.75	0	246	0.00%
2020/03/31	2	19.15	0	0.00	19.10	2	240	0.83%
2020/03/30	1	18.90	0	0.00	18.90	1	240	0.42%
2020/03/27	0	0.00	1	19.25	19.25	-1	238	-0.42%
2020/03/26	0	0.00	2	19.05	19.10	-2	233	-0.86%
2020/03/20	0	0.00	0.1	18.85	18.20	-0.1	229	-0.04%
2020/03/18	1	18.85	1	19.00	18.85	0	214	0.00%
2020/03/17	0	0.00	10	19.05	19.00	-10	215	-4.63%
2020/03/16	0	0.00	14	19.80	20.00	-14	212	-6.58%
2020/03/13	0	0.00	3.1	19.92	20.20	-3.1	206	-1.51%
2020/03/12	1	21.60	4	21.68	21.45	-3	195	-1.53%
2020/03/11	2	22.15	0	0.00	22.10	2	209	0.95%
2020/03/10	20	22.13	0	0.00	22.05	20	209	9.57%
2020/03/09	2	22.35	21	22.77	22.20	-19	203	-9.32%
2020/03/03	3	22.75	0	0.00	22.85	3	190	1.57%
2020/02/27	2	22.80	2	22.85	22.75	0	186	0.00%
2020/02/25	0	23.15	0	0.00	22.95	0	184	0.00%
2020/02/18	2	22.75	1	22.70	22.80	1	177	0.56%
2020/02/10	2	23.00	0	0.00	23.00	2	183	1.09%
2020/02/06	2	23.25	0	0.00	23.30	2	194	1.03%
2020/02/03	2	22.95	0	0.00	22.95	2	190	1.05%
2020/01/31	1	23.00	0	0.00	23.20	1	183	0.54%
2020/01/17	0	0.00	0.1	24.15	24.15	-0.1	173	-0.04%
2020/01/13	1	24.00	15	24.07	24.10	-14	177	-7.89%
2020/01/08	0	23.85	2	23.90	23.95	-2	188	-1.06%
2020/01/07	0	0.00	1	23.90	23.95	-1	226	-0.44%
2020/01/06	1	23.95	0	0.00	23.90	1	226	0.44%
2020/01/03	2	24.20	0	0.00	24.15	2	225	0.89%
2020/01/02	0	0.00	11	24.17	24.20	-11	224	-4.89%
2019/12/26	2	24.05	0	0.00	24.00	2	228	0.87%
2019/12/24	0	0.00	1	24.10	24.05	-1	236	-0.42%
2019/12/23	0	0.00	1	24.10	24.05	-1	239	-0.42%
2019/12/19	0	0.00	5	24.00	24.00	-5	240	-2.08%
2019/12/13	0	0.00	100	23.98	23.95	-100	227	-43.92%
2019/12/12	1	24.05	4	24.03	24.05	-3	227	-1.32%
2019/12/11	1	23.95	0	0.00	24.00	1	224	0.45%
2019/12/10	1	24.10	0	0.00	24.15	1	225	0.44%
2019/12/06	7	24.04	21	24.15	24.20	-14	234	-5.97%
2019/12/04	1	23.90	0	0.00	23.95	1	220	0.45%
2019/12/03	1	23.90	0	0.00	23.95	1	227	0.44%
2019/12/02	1	23.95	0	0.00	23.90	1	229	0.44%
2019/11/29	1	24.20	0	0.00	24.00	1	228	0.44%
2019/11/27	0	0.00	11	24.10	24.10	-11	228	-4.82%
2019/11/25	1	24.00	0	0.00	24.05	1	231	0.43%
2019/11/22	2	23.95	0	0.00	23.90	2	231	0.86%
2019/11/19	0	0.00	0.4	23.90	23.90	-0.4	238	-0.17%
2019/11/14	0	0.00	1	23.90	23.70	-1	252	-0.40%
2019/11/12	3	24.00	0	0.00	23.90	3	254	1.18%
2019/11/11	0	0.00	1	23.80	23.85	-1	252	-0.40%
2019/11/08	1	24.20	0	0.00	24.10	1	252	0.40%
2019/11/06	1	24.15	0	0.00	24.15	1	257	0.39%
2019/11/05	4.1	24.00	5	24.01	24.10	-0.9	253	-0.35%
2019/11/04	1	23.45	0	0.00	23.45	1	245	0.41%
2019/10/24	0	0.00	1	23.40	23.40	-1	260	-0.38%
2019/10/21	1	23.75	0	0.00	23.75	1	278	0.36%
2019/10/17	2	23.75	0	0.00	23.85	2	305	0.65%
2019/10/15	1	23.50	0	0.00	23.90	1	328	0.30%
2019/10/08	2	23.60	0	0.00	23.55	2	305	0.65%
2019/10/07	0.1	23.60	11	23.55	23.65	-10.9	312	-3.50%
2019/09/18	0	0.00	20	24.05	24.05	-20	331	-6.03%
2019/09/17	2	24.00	0	0.00	23.90	2	334	0.60%
2019/09/12	0	0.00	8	24.20	24.20	-8	333	-2.40%
2019/09/09	2	24.40	1	24.40	24.40	1	322	0.31%
2019/09/06	0	0.00	10	24.15	24.20	-10	332	-3.00%
2019/09/05	0	0.00	1	23.80	24.10	-1	333	-0.30%
2019/08/29	0	0.00	25	23.71	23.65	-25	338	-7.38%
2019/08/23	0	0.00	1	23.75	23.70	-1	339	-0.29%
2019/08/22	0	0.00	1	23.65	23.65	-1	337	-0.30%
2019/08/19	3	23.08	0	0.00	23.10	3	332	0.90%
2019/08/16	1	23.30	0	0.00	23.25	1	325	0.31%
2019/08/15	2	23.25	0	0.00	23.35	2	324	0.62%
2019/08/08	1	23.65	2	23.75	23.65	-1	331	-0.30%
2019/08/06	2	23.25	0	0.00	23.20	2	339	0.59%
2019/08/05	0	0.00	4	23.60	23.35	-4	360	-1.11%
2019/08/02	6	23.70	37	23.75	23.70	-31	364	-8.51%
2019/07/31	0	0.00	31	24.01	24.00	-31	398	-7.78%
2019/07/30	8	24.00	4	24.15	24.05	4	412	0.97%
2019/07/29	0	0.00	1	24.30	24.15	-1	427	-0.23%
2019/07/26	0	0.00	2	24.30	24.25	-2	431	-0.46%
2019/07/24	20	24.00	0	0.00	23.95	20	445	4.49%
2019/07/22	8	24.31	0	0.00	24.35	8	437	1.83%
2019/07/19	48	26.50	7	26.50	26.55	41	422	9.70%
2019/07/18	37	26.50	0	0.00	26.50	37	411	8.99%
2019/07/17	10	26.48	0	0.00	26.50	10	412	2.42%
2019/07/16	6	26.50	0	0.00	26.50	6	408	1.47%
2019/07/12	5	26.55	10	26.55	26.45	-5	408	-1.22%
2019/07/09	30	26.38	0	0.00	26.35	30	472	6.34%
2019/07/08	5	26.50	0	0.00	26.45	5	491	1.02%
2019/07/01	0	0.00	1	26.30	26.30	-1	548	-0.18%
2019/06/28	1	26.00	0	0.00	25.90	1	553	0.18%
2019/06/27	1	25.90	5	25.95	25.95	-4	558	-0.72%
2019/06/24	3	26.07	2	25.88	25.95	1	627	0.16%
2019/06/14	2	25.55	0	0.00	25.50	2	646	0.31%
2019/06/13	1	25.50	0	0.00	25.90	1	634	0.16%
2019/06/12	0	0.00	2	25.88	25.70	-2	639	-0.31%
2019/06/11	4	25.55	0	0.00	25.55	4	639	0.63%
2019/06/04	1	25.20	0	0.00	25.10	1	649	0.15%
2019/05/23	0	0.00	14	25.15	25.15	-14	685	-2.04%
2019/05/21	0	0.00	1	25.30	25.40	-1	697	-0.14%
2019/05/20	0	0.00	0.1	25.20	25.10	-0.1	698	-0.02%
2019/05/16	101	25.40	2	25.35	25.35	99	704	14.06%	大買/
2019/05/15	5	25.50	1	25.55	25.65	4	702	0.57%
2019/05/13	10	25.36	2	25.13	25.15	8	697	1.15%
2019/05/10	16	25.77	0	0.00	25.80	16	677	2.36%
2019/05/09	1	26.30	0	0.00	26.05	1	670	0.15%
2019/05/08	22	26.30	5	26.36	26.30	17	666	2.55%
2019/05/07	22	27.42	0	0.00	27.25	22	654	3.36%
2019/05/02	3	28.00	0	0.00	28.00	3	622	0.48%
2019/04/30	1	27.90	0	0.00	27.90	1	617	0.16%
2019/04/26	0	0.00	7	27.96	27.95	-7	599	-1.17%
2019/04/24	0	0.00	2	28.05	28.10	-2	591	-0.34%
2019/04/19	10	27.90	0	0.00	27.90	10	564	1.77%
2019/04/18	0	0.00	2	28.05	27.80	-2	568	-0.35%
2019/04/17	0	0.00	2	27.80	27.95	-2	563	-0.35%
2019/04/16	3	27.93	1	28.20	28.10	2	551	0.36%
2019/04/15	13	28.77	5	28.65	28.15	8	530	1.51%
2019/04/12	0	0.00	1	27.95	27.95	-1	486	-0.21%
2019/04/09	5	27.30	2	27.15	27.30	3	437	0.69%
2019/04/08	1	26.65	2	26.80	26.80	-1	406	-0.25%
2019/04/03	2	26.63	30	26.70	26.60	-28	400	-7.00%
2019/04/01	10	26.74	35	26.65	26.75	-25	385	-6.49%
2019/03/29	1	26.65	41	26.65	26.65	-40	377	-10.59%
2019/03/28	6	26.48	0	0.00	26.50	6	372	1.61%
2019/03/27	12	26.68	10	26.60	26.60	2	361	0.55%
2019/03/26	61	25.99	0	0.00	26.25	61	309	19.70%
2019/03/22	13	26.03	0	0.00	25.95	13	308	4.21%
2019/03/21	32	26.02	0	0.00	26.00	32	306	10.43%
2019/03/19	20	25.90	0	0.00	25.80	20	307	6.49%
2019/03/15	0	0.00	1	25.55	25.55	-1	328	-0.30%
2019/03/12	1	25.65	0	0.00	25.70	1	324	0.31%
2019/03/08	0	0.00	1	25.85	25.85	-1	323	-0.31%
2019/03/05	0	0.00	1	25.95	25.90	-1	327	-0.31%
2019/02/26	1	25.85	1	25.90	25.85	0	319	0.00%
2019/02/25	2	25.80	50	25.75	25.75	-48	314	-15.25%
2019/02/22	1	25.50	1	25.55	25.60	0	304	0.00%
2019/02/21	0	0.00	11	25.49	25.60	-11	298	-3.69%
2019/02/20	0	0.00	0.3	25.35	25.35	-0.3	295	-0.10%
2019/02/19	0	0.00	5	25.30	25.30	-5	295	-1.69%
2019/02/18	3	25.32	0	0.00	25.40	3	293	1.02%
2019/02/13	1	24.90	0	0.00	24.90	1	302	0.33%
2019/02/12	1	24.90	0	0.00	25.05	1	305	0.33%
2019/01/28	7	25.30	1	25.40	25.20	6	361	1.66%
2019/01/22	5	24.40	0	0.00	24.45	5	357	1.40%
2019/01/15	0	0.00	0.1	24.95	24.40	-0.1	395	-0.02%
2019/01/09	0	0.00	1	24.55	24.60	-1	440	-0.23%
2019/01/08	0	0.00	1	24.55	24.55	-1	451	-0.22%
2019/01/07	2	24.45	2	24.45	24.50	0	470	0.00%
2018/12/27	1	24.35	0	0.00	24.35	1	535	0.19%
2018/12/25	4	24.25	0	0.00	24.35	4	553	0.72%
2018/12/22	11	24.55	0	0.00	24.55	11	619	1.78%
2018/12/20	0	0.00	1	24.55	24.50	-1	629	-0.16%
2018/12/18	0	0.00	2	25.03	25.00	-2	642	-0.31%
2018/12/17	1	25.30	0	0.00	25.40	1	648	0.15%
2018/12/11	4	25.25	1	25.25	25.00	3	741	0.40%
2018/12/04	0	0.00	1	25.05	25.05	-1	888	-0.11%
2018/12/03	0	0.00	2	25.05	25.10	-2	894	-0.22%
2018/11/23	2	24.15	0	0.00	24.25	2	882	0.23%
2018/11/09	0	0.00	1	24.85	25.10	-1	859	-0.12%
2018/11/08	2	24.63	0	0.00	24.60	2	856	0.23%
2018/10/26	0	0.00	1	25.00	24.70	-1	849	-0.12%
2018/10/25	2	24.50	0	0.00	24.85	2	840	0.24%
2018/10/24	1	24.40	0	0.00	25.10	1	847	0.12%
2018/10/23	0	0.00	3	26.10	25.30	-3	837	-0.36%
2018/10/19	1	26.05	0	0.00	26.10	1	820	0.12%
2018/10/17	2	25.70	0	0.00	24.95	2	796	0.25%
2018/10/11	3	23.60	2	23.50	23.50	1	746	0.13%
2018/10/09	0	0.00	6	25.40	25.30	-6	722	-0.83%
2018/10/08	2	25.53	0	0.00	25.30	2	719	0.28%
2018/10/05	0	0.00	5	25.32	25.25	-5	715	-0.70%
2018/10/04	1	26.15	3	25.95	25.95	-2	700	-0.29%
2018/10/03	0	0.00	1	26.35	26.55	-1	697	-0.14%
2018/10/02	8	26.69	17	26.76	26.70	-9	707	-1.27%
2018/10/01	23	26.85	11	26.82	27.00	12	693	1.73%
2018/09/28	0	0.00	3	25.70	25.80	-3	652	-0.46%
2018/09/26	3.2	25.50	0	0.00	25.50	3.2	645	0.50%
2018/09/25	7	25.46	0	0.00	25.50	7	645	1.08%
2018/09/21	0.1	24.95	0	0.00	24.95	0.1	634	0.02%
2018/09/19	5	25.30	5	25.62	25.35	0	619	0.00%
2018/09/18	1	26.50	1	26.45	26.45	0	597	0.00%
2018/09/17	8	26.75	6.2	26.86	26.50	1.8	587	0.31%
2018/09/14	3	26.50	9	26.57	26.55	-6	547	-1.10%
2018/09/13	2	25.70	2	25.65	26.00	0	512	0.00%
2018/09/12	9	25.68	18	25.79	25.65	-9	491	-1.83%
2018/09/11	1	24.80	4	24.40	25.40	-3	436	-0.69%
2018/08/31	27	24.34	0.2	24.45	24.45	26.8	379	7.07%
2018/08/30	73	24.36	0	0.00	24.45	73	379	19.23%
2018/08/27	9	24.40	9	24.33	24.25	0	381	0.00%
2018/08/20	0	0.00	1	24.30	23.95	-1	374	-0.27%
2018/08/17	0	0.00	1	24.20	24.05	-1	371	-0.27%
2018/08/16	0	0.00	1	24.00	23.95	-1	372	-0.27%
2018/08/14	0	0.00	30	23.75	23.75	-30	368	-8.13%
2018/08/13	2	23.68	1	24.50	23.65	1	364	0.27%
2018/08/09	0	0.00	3	24.80	24.85	-3	342	-0.88%
2018/08/08	0	0.00	2	24.75	24.55	-2	332	-0.60%
2018/08/07	0	0.00	2	24.43	24.20	-2	322	-0.62%
2018/08/06	0	0.00	1	24.15	24.10	-1	320	-0.31%
2018/08/01	0	0.00	2	24.20	24.20	-2	320	-0.62%
2018/07/31	0	0.00	4	24.25	24.05	-4	327	-1.22%
2018/07/27	0	0.00	2	23.75	23.80	-2	313	-0.64%
2018/07/26	0	0.00	0.1	23.70	23.70	-0.1	314	-0.02%
2018/07/23	0	0.00	2	23.55	23.55	-2	314	-0.64%
2018/07/13	0	0.00	2	22.95	23.00	-2	340	-0.59%
2018/07/11	2	23.00	0	0.00	23.00	2	365	0.55%
2018/07/10	0	0.00	3	23.60	23.85	-3	380	-0.79%
2018/07/09	0	0.00	1	23.50	23.60	-1	373	-0.27%
2018/07/03	6	24.35	2	23.95	23.90	4	446	0.90%
2018/06/28	1	24.50	0	0.00	24.45	1	494	0.20%
2018/06/27	1	24.90	6	24.73	24.50	-5	536	-0.93%
2018/06/21	0	0.00	2.1	24.00	23.95	-2.1	653	-0.32%
2018/06/15	0	0.00	10	24.10	23.95	-10	652	-1.53%
2018/06/12	3	23.90	0	0.00	24.00	3	651	0.46%
2018/06/08	0	0.00	5	23.95	23.80	-5	649	-0.77%
2018/06/06	7	23.97	0	0.00	24.20	7	645	1.08%
2018/06/04	1	24.00	0	0.00	24.00	1	641	0.16%
2018/05/29	2	23.50	0	0.00	23.40	2	633	0.32%
2018/05/23	0	0.00	1	23.85	23.65	-1	633	-0.16%
2018/05/22	1	23.85	0	0.00	23.80	1	629	0.16%
2018/05/18	1	24.10	0	0.00	24.10	1	629	0.16%
2018/05/17	6	24.20	1	24.25	24.20	5	630	0.79%
2018/05/16	0	0.00	2	24.15	24.10	-2	632	-0.32%
2018/05/14	0	0.00	1	24.00	24.20	-1	653	-0.15%
2018/05/10	0	0.00	2	23.75	23.70	-2	648	-0.31%
2018/05/09	0	0.00	1	23.80	23.55	-1	647	-0.15%
2018/05/08	0	0.00	4	23.80	23.80	-4	650	-0.62%
2018/05/07	6	23.18	0	0.00	23.15	6	644	0.93%
2018/05/03	1	23.00	0	0.00	23.10	1	647	0.15%
2018/05/02	0	0.00	2	23.38	23.40	-2	647	-0.31%
2018/04/30	0	0.00	1	23.35	23.40	-1	647	-0.15%
2018/04/27	1	23.00	0	0.00	23.05	1	650	0.15%
2018/04/25	1	22.50	1	23.00	23.05	0	656	0.00%
2018/04/24	1	22.80	0	0.00	23.00	1	661	0.15%
2018/04/23	1	23.85	0	0.00	23.40	1	652	0.15%
2018/04/20	0	23.65	0	0.00	23.65	0	651	0.00%
2018/04/18	1	23.35	1	23.60	23.55	0	644	0.00%
2018/04/17	3	23.67	4	23.63	23.65	-1	635	-0.16%
2018/04/16	3	24.00	1	24.00	23.95	2	622	0.32%
2018/04/13	1	24.60	2	24.83	24.45	-1	604	-0.17%
2018/04/12	1	25.30	11	25.00	24.95	-10	596	-1.68%
2018/04/11	3	25.02	36.1	24.76	25.30	-33.1	596	-5.55%
2018/04/10	3	25.08	10	25.45	24.90	-7	573	-1.22%
2018/04/09	8	25.71	5	25.83	25.45	3	568	0.53%
2018/04/03	0.4	25.20	0	0.00	25.35	0.4	540	0.07%
2018/04/02	3	24.53	4	25.00	24.50	-1	507	-0.20%
2018/03/31	0	0.00	3	24.95	24.85	-3	501	-0.60%
2018/03/30	3	25.63	5	25.51	25.05	-2	493	-0.41%
2018/03/29	19	24.83	11	25.08	25.40	8	453	1.77%
2018/03/28	38	24.86	6	24.50	24.10	32	382	8.37%
2018/03/26	0	0.00	112	22.96	23.25	-112	317	-35.33%	大賣/鉅額交易
2018/03/23	0	0.00	3	23.00	22.90	-3	318	-0.94%
2018/03/22	0	0.00	1	23.35	23.35	-1	321	-0.31%
2018/03/19	1	23.45	0	0.00	23.55	1	331	0.29%
2018/03/15	0	0.00	1	23.30	23.25	-1	325	-0.31%
2018/03/14	0	0.00	1	23.25	23.15	-1	329	-0.30%
2018/03/01	0	0.00	3.6	22.62	22.75	-3.6	402	-0.89%
2018/02/27	0	0.00	4	22.95	22.70	-4	417	-0.96%
2018/02/23	0	0.00	4	22.90	22.90	-4	437	-0.91%
2018/02/09	2	22.55	0	0.00	22.50	2	468	0.43%
2018/02/08	1	23.00	1	23.00	23.00	0	474	0.00%
2018/02/07	1	22.20	0	0.00	22.70	1	471	0.21%
2018/02/06	4	22.44	0	0.00	21.80	4	472	0.85%
2018/02/05	2	22.88	0	0.00	23.05	2	470	0.43%
2018/02/02	0	0.00	1	23.20	23.20	-1	471	-0.21%
2018/02/01	2	23.40	1	23.35	23.35	1	479	0.21%
2018/01/30	0	0.00	4	23.30	23.30	-4	489	-0.82%
2018/01/29	0	0.00	6	23.42	23.40	-6	494	-1.21%
2018/01/26	0	0.00	5	23.60	23.60	-5	509	-0.98%
2018/01/23	0	0.00	6	23.64	23.65	-6	588	-1.02%
2018/01/19	1	23.60	2	23.85	23.70	-1	629	-0.16%
2018/01/18	0	0.00	9	23.64	23.80	-9	635	-1.42%
2018/01/17	1	23.45	0	0.00	23.55	1	638	0.16%
2018/01/16	0	0.00	8	23.50	23.40	-8	650	-1.23%
2018/01/08	0	0.00	1	23.75	23.70	-1	690	-0.14%
2018/01/04	0	0.00	10	23.55	23.65	-10	685	-1.46%
2018/01/03	2	23.70	3	23.67	23.70	-1	691	-0.14%
2018/01/02	10.6	23.67	0	0.00	23.70	10.6	691	1.53%