長科* (6548)-國泰-敦南券商分點個股進出

台股 » 個股 » 長科* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長科*

(6548)

可現股當沖

股價
40.35
漲跌
▼1.20
漲幅
-2.89%
成交量
7,492張
產業
上櫃半導體類股
277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

長科* (6548)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/04/26	161.3	40.52	113.3	40.32	40.35	48	2,005	2.39%	大買/大賣/
2024/04/25	229.9	41.09	227.1	41.40	41.55	2.8	1,885	0.15%	大買/大賣/
2024/04/24	46	38.74	105	39.63	40.50	-59	1,599	-3.68%	大賣/
2024/04/23	18.1	36.93	8.3	36.95	36.85	9.8	1,459	0.67%
2024/04/22	5	36.38	20.1	36.40	36.30	-15.1	1,445	-1.04%
2024/04/19	33.3	36.09	186.2	36.23	36.15	-152.9	1,417	-10.79%	大賣/鉅額交易
2024/04/18	16.3	37.06	12.2	37.08	37.00	4.1	1,375	0.30%
2024/04/17	10.2	37.48	24.5	37.45	37.45	-14.3	1,355	-1.06%
2024/04/16	63.6	36.63	58.1	36.36	36.05	5.5	1,312	0.42%
2024/04/15	63.5	37.49	77.8	37.17	37.65	-14.3	1,264	-1.13%
2024/04/12	275.7	37.74	63.5	37.83	37.35	212.2	1,218	17.42%	大買/鉅額交易
2024/04/11	36.6	36.59	27.8	36.88	37.20	8.8	1,145	0.77%
2024/04/10	25.2	36.86	17.1	36.83	36.50	8.2	1,126	0.72%
2024/04/09	101.3	36.66	55.8	36.49	36.45	45.5	1,098	4.14%	大買/
2024/04/08	154.8	37.24	114.7	37.09	37.30	40.1	1,047	3.82%	大買/大賣/
2024/04/03	24.7	35.35	50.4	35.34	35.30	-25.7	875	-2.93%
2024/04/02	34	34.63	1.3	34.70	34.75	32.7	845	3.87%
2024/04/01	24	34.45	28	34.51	34.55	-4	835	-0.48%
2024/03/29	27	34.05	6	34.06	34.00	21	835	2.51%
2024/03/28	28.9	34.10	1	34.00	34.05	27.9	868	3.21%
2024/03/27	4.2	33.90	8	34.00	34.05	-3.8	896	-0.43%
2024/03/26	27.3	34.05	41	34.48	33.80	-13.7	923	-1.49%
2024/03/25	10.4	34.48	23.4	34.29	34.60	-13.1	934	-1.40%
2024/03/22	2.1	33.48	6.2	33.46	33.55	-4.2	948	-0.44%
2024/03/21	1.3	33.45	4	33.43	33.35	-2.7	968	-0.28%
2024/03/20	2.2	33.34	12	33.37	33.40	-9.8	973	-1.01%
2024/03/19	0.2	33.65	2.1	33.63	33.65	-1.9	979	-0.19%
2024/03/18	2	32.90	0	33.00	33.10	2	979	0.20%
2024/03/15	9.6	33.11	4	33.18	32.95	5.6	984	0.57%
2024/03/14	3.1	33.40	5.1	33.47	33.45	-2	982	-0.20%
2024/03/13	10.2	33.70	8.1	33.79	33.90	2.1	971	0.22%
2024/03/12	0	33.50	5.5	33.45	33.55	-5.5	962	-0.57%
2024/03/11	3.2	33.12	2.6	33.13	33.25	0.6	969	0.07%
2024/03/08	26.1	33.23	48.1	33.49	33.00	-22	972	-2.26%
2024/03/07	25.1	33.80	101.5	33.81	33.55	-76.4	954	-8.01%	大賣/
2024/03/06	12.2	34.53	10	34.72	34.25	2.1	938	0.23%
2024/03/05	15.1	34.14	14.3	34.13	34.15	0.8	926	0.09%
2024/03/04	28.2	33.98	6.1	33.97	33.95	22.1	923	2.39%
2024/03/01	15.1	34.20	1	34.60	34.05	14.1	911	1.55%
2024/02/29	37	34.78	2	34.55	34.50	35	900	3.89%
2024/02/27	36.6	34.32	11.9	34.35	34.30	24.7	893	2.76%
2024/02/26	8.1	34.39	8.2	34.50	34.40	-0.1	886	-0.01%
2024/02/23	7.2	34.34	6	34.45	34.40	1.2	885	0.14%
2024/02/22	59.2	34.68	8.1	34.77	34.55	51.1	878	5.82%
2024/02/21	12.2	34.55	13.3	34.71	34.70	-1.1	875	-0.13%
2024/02/20	24.5	35.15	26	35.28	34.65	-1.5	868	-0.17%
2024/02/19	36.1	35.17	10.3	35.18	34.90	25.8	847	3.05%
2024/02/16	15.6	34.54	27.7	34.54	34.85	-12	812	-1.48%
2024/02/15	3.1	33.60	6	33.68	33.85	-3	772	-0.38%
2024/02/05	12.4	32.93	3.1	32.91	33.15	9.3	757	1.23%
2024/02/02	8.6	33.45	24.1	33.90	33.00	-15.5	756	-2.05%
2024/02/01	15.5	32.89	10	33.14	33.00	5.5	746	0.74%
2024/01/31	2.2	33.21	2.5	33.39	33.30	-0.3	752	-0.04%
2024/01/30	14.1	33.48	6	33.48	33.35	8.1	753	1.07%
2024/01/29	1.1	33.35	0	33.30	33.30	1.1	757	0.15%
2024/01/26	2	33.63	3.1	33.75	33.30	-1.1	763	-0.14%
2024/01/25	0	0.00	16	33.76	33.60	-16	763	-2.09%
2024/01/24	3.6	33.80	16.8	34.06	33.65	-13.3	769	-1.73%
2024/01/23	18.2	33.54	7	33.54	33.50	11.2	775	1.44%
2024/01/22	3.1	33.39	17.3	33.31	33.45	-14.2	778	-1.82%
2024/01/19	1.1	32.45	1	32.45	32.65	0.1	768	0.01%
2024/01/18	10	32.45	14	32.40	32.30	-4	773	-0.52%
2024/01/17	20.3	32.36	2	32.20	32.15	18.3	783	2.34%
2024/01/16	4.1	32.73	2	32.75	32.70	2.1	778	0.27%
2024/01/15	1.5	33.07	8	32.95	32.90	-6.5	784	-0.82%
2024/01/12	3	32.72	0	0.00	32.75	3	796	0.38%
2024/01/11	3.3	32.79	9.6	32.85	32.85	-6.4	798	-0.79%
2024/01/10	11.5	32.75	0	0.00	32.70	11.5	804	1.43%
2024/01/09	3.2	32.84	2.1	32.80	32.95	1.1	820	0.14%
2024/01/08	1.6	33.01	1	33.25	32.90	0.6	820	0.07%
2024/01/05	7.3	33.05	0.3	35.97	33.05	7	824	0.85%
2024/01/04	21.5	32.88	5	32.96	32.90	16.5	827	2.00%
2024/01/03	9.3	33.28	0	0.00	33.15	9.3	858	1.08%
2024/01/02	5	33.39	1	33.55	33.50	4	859	0.47%
2023/12/29	0	33.65	0	0.00	33.40	0	853	0.00%
2023/12/28	6.4	33.58	3	33.67	33.50	3.4	853	0.40%
2023/12/27	4.2	34.04	10.1	34.05	34.00	-6	850	-0.70%
2023/12/26	27	34.10	15.4	33.91	34.05	11.6	843	1.38%
2023/12/25	9.2	33.86	42	33.68	34.00	-32.9	826	-3.97%
2023/12/22	32.6	32.20	35.7	32.32	32.15	-3.1	793	-0.39%
2023/12/21	7.2	32.35	3.1	32.43	32.20	4.1	775	0.53%
2023/12/20	6.1	32.91	6	33.15	32.70	0.1	743	0.02%
2023/12/19	30.2	32.93	1	33.15	32.70	29.2	716	4.08%
2023/12/18	13.7	33.81	8	33.74	33.45	5.7	685	0.83%
2023/12/15	16.1	34.17	7	34.27	34.15	9.1	664	1.37%
2023/12/14	4	33.94	10	34.02	33.80	-6	669	-0.89%
2023/12/13	6	33.89	5	33.83	33.75	1	670	0.15%
2023/12/12	2	34.20	7	33.96	33.90	-5	678	-0.73%
2023/12/11	4	33.65	1	33.75	33.65	3	682	0.44%
2023/12/08	2.2	33.43	2	33.38	33.35	0.2	688	0.02%
2023/12/07	2.1	33.38	0.1	33.40	33.35	2	690	0.28%
2023/12/06	4.4	33.26	2	33.15	33.15	2.4	713	0.33%
2023/12/05	6.1	33.85	10.1	33.91	33.65	-4	721	-0.55%
2023/12/04	6.5	33.62	55.4	33.58	33.50	-48.9	743	-6.58%
2023/12/01	7.3	33.81	9	33.82	33.75	-1.7	772	-0.23%
2023/11/30	1	33.80	7.4	33.78	33.85	-6.4	805	-0.79%
2023/11/29	2.1	33.65	7.5	33.68	33.70	-5.4	813	-0.67%
2023/11/28	8.6	33.43	25	33.47	33.35	-16.4	829	-1.98%
2023/11/27	6	33.41	2	33.50	33.35	4	850	0.47%
2023/11/24	15.2	33.43	2	33.43	33.35	13.2	865	1.53%
2023/11/22	0.1	33.20	1	33.15	33.05	-0.9	894	-0.10%
2023/11/21	6.2	33.06	0	33.15	33.00	6.2	911	0.68%
2023/11/20	53.2	32.98	2.3	33.04	32.90	50.8	927	5.48%
2023/11/17	15	32.64	0	0.00	32.50	15	945	1.59%
2023/11/16	0.3	32.68	2	32.60	32.60	-1.7	977	-0.18%
2023/11/15	12.1	32.43	9.2	32.44	32.30	2.9	987	0.29%
2023/11/14	4	32.08	14	32.12	32.25	-10	1,000	-1.00%
2023/11/13	5.2	32.12	2	32.10	32.10	3.2	1,024	0.31%
2023/11/10	26.4	32.17	0	0.00	32.00	26.4	1,042	2.53%
2023/11/09	7.2	32.62	0	0.00	32.40	7.2	1,058	0.68%
2023/11/08	8.1	33.28	16	32.82	33.10	-8	1,080	-0.74%
2023/11/07	9.3	32.15	2	32.00	31.85	7.3	1,078	0.68%
2023/11/06	5	32.30	1	32.45	32.40	4	1,099	0.36%
2023/11/03	15.3	32.05	20	32.18	32.10	-4.7	1,121	-0.42%
2023/11/02	2.6	31.92	1	31.90	31.90	1.6	1,154	0.14%
2023/11/01	6.2	32.27	15	31.82	31.75	-8.8	1,191	-0.74%
2023/10/31	4.1	32.20	10	32.40	32.25	-5.9	1,230	-0.48%
2023/10/30	0.1	31.73	0	0.00	32.10	0.1	1,266	0.01%
2023/10/26	1.1	31.84	0	0.00	31.65	1.1	1,333	0.08%
2023/10/25	4.1	32.20	18.1	32.21	32.20	-14	1,434	-0.98%
2023/10/24	0.1	31.20	2	31.26	31.00	-1.9	1,469	-0.13%
2023/10/23	32.1	31.55	4.2	31.52	31.00	27.9	1,497	1.86%
2023/10/20	4.4	30.80	4.1	30.97	31.00	0.3	1,531	0.02%
2023/10/19	2.2	31.29	1.8	31.29	31.25	0.4	1,591	0.03%
2023/10/18	8.5	31.44	2	31.50	31.40	6.5	1,697	0.38%
2023/10/17	18.5	31.72	20	31.80	31.50	-1.5	1,785	-0.09%
2023/10/16	3.1	32.36	2	32.45	32.30	1.1	1,887	0.06%
2023/10/13	9	32.90	8	32.78	32.55	1	1,979	0.05%
2023/10/12	3.2	31.94	3.3	32.06	32.00	-0.1	2,058	0.00%
2023/10/11	40.7	32.21	15.9	32.31	31.80	24.8	2,200	1.13%
2023/10/06	0.2	33.83	2	33.65	33.65	-1.8	2,416	-0.07%
2023/10/05	5.4	33.45	4.1	33.45	33.35	1.3	2,616	0.05%
2023/10/04	3.1	33.21	1.3	33.24	33.40	1.9	2,621	0.07%
2023/10/03	2.1	33.56	1	33.46	33.35	1.1	2,627	0.04%
2023/10/02	8.2	33.54	9	33.81	33.80	-0.8	2,660	-0.03%
2023/09/28	4.2	33.26	2	33.25	33.20	2.2	2,687	0.08%
2023/09/27	3.6	33.23	2	33.20	33.40	1.6	2,727	0.06%
2023/09/26	14.3	33.36	6	33.26	33.25	8.3	2,791	0.30%
2023/09/25	2.2	33.95	8.1	33.83	33.75	-5.9	2,818	-0.21%
2023/09/22	4.1	33.48	2.5	33.60	33.65	1.6	2,838	0.06%
2023/09/21	35.2	33.81	2	33.78	33.80	33.2	2,850	1.16%
2023/09/20	5.4	34.72	3.1	34.80	34.60	2.3	2,883	0.08%
2023/09/19	20.7	35.02	19	34.98	34.80	1.7	2,886	0.06%
2023/09/18	10.5	35.37	2.5	35.52	35.25	7.9	2,879	0.28%
2023/09/15	8.2	35.52	19	35.45	35.60	-10.8	2,880	-0.38%
2023/09/14	3	35.50	26.3	35.53	35.55	-23.3	2,876	-0.81%
2023/09/13	13.2	35.15	12	35.33	35.15	1.2	2,876	0.04%
2023/09/12	2.3	34.45	2	34.48	34.65	0.3	2,880	0.01%
2023/09/11	35.8	34.43	5	34.39	34.30	30.8	2,888	1.07%
2023/09/08	17.6	35.28	14	35.43	35.00	3.6	2,869	0.12%
2023/09/07	44.4	35.03	3.3	35.31	35.20	41.1	2,871	1.43%
2023/09/06	57.5	35.26	31	35.41	35.15	26.5	2,893	0.92%
2023/09/05	33.6	35.25	27.5	35.21	35.60	6.1	2,878	0.21%
2023/09/04	13.1	34.68	30.3	34.75	34.85	-17.2	2,881	-0.60%
2023/09/01	20	34.81	1	35.05	34.70	19	2,895	0.66%
2023/08/31	11.2	34.46	6.1	34.69	34.90	5.1	2,922	0.17%
2023/08/30	12.5	34.20	4	34.58	34.15	8.5	2,964	0.29%
2023/08/29	7.2	34.05	0	0.00	34.20	7.2	2,964	0.24%
2023/08/28	12.4	34.14	22.1	33.88	33.75	-9.7	2,973	-0.32%
2023/08/25	9.2	33.98	5	34.20	34.25	4.2	2,993	0.14%
2023/08/24	10.2	34.42	6.9	34.20	34.25	3.4	2,985	0.11%
2023/08/23	9	34.39	10	33.98	34.55	-1	2,984	-0.03%
2023/08/22	33.8	33.72	0	0.00	33.00	33.8	2,976	1.14%
2023/08/21	10.6	34.21	4	34.18	34.00	6.5	2,965	0.22%
2023/08/18	10.8	34.84	2	34.60	34.60	8.8	2,977	0.30%
2023/08/17	8.1	34.94	19	34.98	35.00	-10.9	2,983	-0.37%
2023/08/16	6.2	33.89	13	34.06	34.40	-6.9	2,997	-0.23%
2023/08/15	7.2	34.67	9	34.56	34.40	-1.9	2,992	-0.06%
2023/08/14	19	34.44	31	34.20	34.50	-12	2,991	-0.40%
2023/08/11	22.5	34.80	10	34.83	35.00	12.5	2,978	0.42%
2023/08/10	40.8	34.63	5	34.53	34.65	35.8	2,975	1.20%
2023/08/09	7.3	35.13	8	35.08	35.20	-0.7	2,957	-0.02%
2023/08/08	31.2	35.03	11.1	35.30	35.40	20.1	2,944	0.68%
2023/08/07	27.5	34.77	16	34.89	36.00	11.5	2,923	0.39%
2023/08/04	56	35.39	7.9	35.42	35.25	48.1	2,893	1.66%
2023/08/02	34.4	35.98	59.9	35.90	36.10	-25.5	2,866	-0.89%
2023/08/01	13.3	36.52	6.5	36.73	36.40	6.8	2,829	0.24%
2023/07/31	16.6	36.92	23	37.04	37.00	-6.4	2,813	-0.23%
2023/07/28	45.2	36.29	23.1	36.56	36.20	22.2	2,798	0.79%
2023/07/27	19.2	37.17	4.4	37.51	37.10	14.8	2,702	0.55%
2023/07/26	14.4	37.43	10.2	37.52	37.30	4.2	2,679	0.16%
2023/07/25	9	37.81	12.1	37.93	37.90	-3	2,670	-0.11%
2023/07/24	30.3	37.31	22	37.43	37.70	8.3	2,652	0.31%
2023/07/21	92.7	37.70	31.8	37.65	37.60	60.8	2,633	2.31%
2023/07/20	74.8	38.78	55	38.89	39.00	19.8	2,570	0.77%
2023/07/19	51.8	38.12	40.7	38.25	37.75	11.2	2,494	0.45%
2023/07/18	43.1	36.47	18.2	36.52	36.75	24.9	2,437	1.02%
2023/07/17	105.2	37.18	82.6	36.97	36.80	22.6	2,396	0.94%	大買/
2023/07/14	137	36.90	88.2	37.21	38.35	48.8	2,348	2.08%	大買/
2023/07/13	306.7	36.74	133.3	36.27	35.80	173.4	2,258	7.68%	大買/大賣/鉅額交易
2023/07/12	197.5	38.36	26.1	38.52	38.10	171.5	2,087	8.21%	大買/鉅額交易
2023/07/11	7.7	42.55	0	0.00	42.30	7.7	1,929	0.40%
2023/07/10	5.8	42.26	17	42.23	41.95	-11.3	1,980	-0.57%
2023/07/07	17.1	42.71	11.1	42.63	42.30	5.9	2,079	0.28%
2023/07/06	12.3	44.31	28	44.13	44.20	-15.7	2,134	-0.74%
2023/07/05	21	45.40	25.2	45.01	44.55	-4.2	2,208	-0.19%
2023/07/04	22.3	45.16	68.6	45.01	45.50	-46.3	2,311	-2.00%
2023/07/03	6.2	43.76	23.2	43.68	44.00	-17.1	2,669	-0.64%
2023/06/30	9.9	42.96	13.8	43.01	43.35	-3.9	2,863	-0.14%
2023/06/29	6.1	42.85	4	42.75	42.50	2.1	2,889	0.07%
2023/06/28	25	42.94	72.2	42.66	42.75	-47.2	2,895	-1.63%
2023/06/27	3.4	41.69	29.2	41.89	41.50	-25.8	2,894	-0.89%
2023/06/26	0.3	41.43	25	41.32	41.10	-24.8	2,948	-0.84%
2023/06/21	2	41.10	5	41.71	41.85	-3	3,059	-0.10%
2023/06/20	8.1	41.36	3.1	41.16	41.05	5	3,070	0.16%
2023/06/19	6	40.72	8.2	40.92	40.90	-2.2	3,088	-0.07%
2023/06/16	8.5	41.24	21.7	41.42	40.80	-13.3	3,090	-0.43%
2023/06/15	15.4	41.58	13.1	41.88	41.95	2.3	3,089	0.07%
2023/06/14	8.1	40.71	6.1	40.94	40.95	2.1	3,107	0.07%
2023/06/13	11.3	40.54	10.1	40.48	40.35	1.2	3,131	0.04%
2023/06/12	33.5	41.07	49.1	40.70	40.60	-15.6	3,137	-0.50%
2023/06/09	21	42.77	8.2	42.89	42.50	12.8	3,125	0.41%
2023/06/08	46.6	43.24	28.1	43.27	42.90	18.5	3,176	0.58%
2023/06/07	31.7	43.19	24	43.42	43.50	7.7	3,219	0.24%
2023/06/06	41.2	43.14	21.6	43.57	43.50	19.6	3,331	0.59%
2023/06/05	33.3	43.69	40	43.85	44.20	-6.7	3,462	-0.19%
2023/06/02	24.1	42.55	17.9	42.56	42.40	6.2	3,734	0.17%
2023/06/01	46	42.43	15	42.51	42.10	31	3,822	0.81%
2023/05/31	14	42.06	12.1	42.17	42.25	2	3,803	0.05%
2023/05/30	4.1	41.90	6	42.09	42.10	-1.9	3,770	-0.05%
2023/05/29	10.6	42.00	12.1	41.91	42.00	-1.5	3,763	-0.04%
2023/05/26	15.4	41.82	3.1	42.41	41.50	12.3	3,759	0.33%
2023/05/25	10.3	41.73	14.5	41.77	41.95	-4.2	3,762	-0.11%
2023/05/24	7.2	42.14	4.3	42.31	42.30	2.9	3,755	0.08%
2023/05/23	24.1	42.87	18.1	42.81	42.65	6	3,754	0.16%
2023/05/22	30.7	42.55	34.8	42.35	43.15	-4.1	3,742	-0.11%
2023/05/19	9.6	41.46	16.1	41.58	41.15	-6.5	3,704	-0.18%
2023/05/18	36.1	41.85	14.1	41.84	41.35	22.1	3,701	0.60%
2023/05/17	17.8	41.70	28.1	41.69	41.85	-10.3	3,698	-0.28%
2023/05/16	23.3	40.95	11.3	40.95	40.95	12	3,702	0.32%
2023/05/15	7.3	39.90	24.5	40.05	39.95	-17.2	3,695	-0.47%
2023/05/12	9.4	39.27	18	39.69	39.90	-8.6	3,702	-0.23%
2023/05/11	22.2	39.95	3.2	39.92	39.50	19.1	3,713	0.51%
2023/05/10	6	40.44	4	40.30	40.45	2	3,719	0.05%
2023/05/09	75.5	40.92	62.1	40.23	40.15	13.4	3,747	0.36%
2023/05/08	14.2	41.69	15	41.84	41.35	-0.8	3,793	-0.02%
2023/05/05	24.2	41.06	28	41.33	40.85	-3.8	3,889	-0.10%
2023/05/04	76.3	40.91	72.8	40.81	40.70	3.5	3,892	0.09%
2023/05/03	19.5	41.84	14.6	41.98	41.80	4.9	3,881	0.13%
2023/05/02	15.1	42.11	27.5	42.22	42.40	-12.4	3,881	-0.32%
2023/04/28	42.1	42.09	31.5	42.30	42.20	10.6	3,861	0.28%
2023/04/27	24	41.20	32.1	41.30	41.50	-8.1	3,839	-0.21%
2023/04/26	93.1	41.39	91.6	41.52	41.30	1.5	3,820	0.04%
2023/04/25	28.3	43.23	23.1	44.02	42.80	5.2	3,771	0.14%
2023/04/24	13.5	43.40	19	43.56	43.95	-5.5	3,737	-0.15%
2023/04/21	99.9	43.21	65.3	43.14	43.10	34.6	3,719	0.93%
2023/04/20	70	44.32	31.2	44.40	43.90	38.9	3,660	1.06%
2023/04/19	14.2	44.00	10	44.01	43.80	4.2	3,614	0.12%
2023/04/18	34	44.66	13.2	44.94	44.05	20.8	3,575	0.58%
2023/04/17	47.2	45.23	47.8	45.29	45.10	-0.7	3,516	-0.02%
2023/04/14	22.9	44.26	50	44.37	44.65	-27.1	3,430	-0.79%
2023/04/13	86	44.35	31.2	44.18	43.90	54.8	3,384	1.62%
2023/04/12	73.5	44.87	58.1	44.77	44.40	15.4	3,325	0.46%
2023/04/11	43.8	44.12	19	44.09	44.10	24.8	3,215	0.77%
2023/04/10	69.9	44.42	31.3	44.40	44.50	38.7	3,123	1.24%
2023/04/07	167.2	45.93	144.6	45.57	45.35	22.5	3,016	0.75%	大買/大賣/
2023/04/06	368.9	46.00	255.4	45.96	46.20	113.5	2,867	3.96%	大買/大賣/鉅額交易
2023/03/31	40.2	43.06	173.8	43.31	44.85	-133.6	2,442	-5.47%	大賣/鉅額交易
2023/03/30	26.1	40.86	27.7	40.79	40.80	-1.6	2,208	-0.07%
2023/03/29	7.3	39.49	7.1	39.75	39.50	0.1	2,160	0.00%
2023/03/28	29.9	40.53	24	40.30	39.80	5.9	2,143	0.28%
2023/03/27	28	40.77	62	40.99	41.05	-34	2,099	-1.62%
2023/03/24	57.9	40.96	63.1	40.57	40.50	-5.2	2,034	-0.26%
2023/03/23	5.2	39.14	5	39.22	39.20	0.2	1,918	0.01%
2023/03/22	35.4	39.54	34.3	39.40	39.30	1.1	1,899	0.06%
2023/03/21	3.2	38.88	4.3	38.92	39.00	-1.1	1,875	-0.06%
2023/03/20	7.7	38.82	4.4	38.89	38.70	3.3	1,862	0.17%
2023/03/17	15.3	38.69	21	38.86	38.70	-5.7	1,849	-0.31%
2023/03/16	18.2	37.47	57.6	37.42	37.20	-39.4	1,822	-2.16%
2023/03/15	18.3	38.75	18.6	39.04	38.30	-0.3	1,807	-0.02%
2023/03/14	26.1	39.03	101.2	38.93	38.60	-75.1	1,788	-4.20%	大賣/
2023/03/13	52.6	37.95	47.4	38.41	39.00	5.2	1,763	0.29%
2023/03/10	51.2	39.19	43.6	39.38	39.00	7.7	1,709	0.45%
2023/03/09	120.6	41.11	152.2	41.07	40.90	-31.6	1,638	-1.93%	大買/大賣/
2023/03/08	167.9	40.31	126.8	40.20	40.40	41.1	1,517	2.71%	大買/大賣/
2023/03/07	175.7	38.70	128.4	38.79	39.50	47.3	1,337	3.53%	大買/大賣/
2023/03/06	28.9	37.10	87.8	37.23	38.10	-58.9	1,003	-5.87%
2023/03/03	4.3	34.48	21	34.44	34.65	-16.7	898	-1.86%
2023/03/02	8.1	34.25	7.7	34.39	34.25	0.5	896	0.05%
2023/03/01	2.3	34.34	2	34.38	34.25	0.3	892	0.03%
2023/02/24	12.6	34.67	4	34.65	34.45	8.6	892	0.96%
2023/02/23	10.3	34.67	14.1	34.73	34.55	-3.8	887	-0.43%
2023/02/22	13.9	34.14	9	34.24	34.45	4.9	877	0.56%
2023/02/21	5	34.64	21.1	34.62	34.55	-16.1	864	-1.86%
2023/02/20	16	34.16	17.6	34.23	34.25	-1.5	847	-0.18%
2023/02/17	8.1	33.64	2.8	33.75	33.70	5.3	844	0.63%
2023/02/16	20.5	33.65	2	33.80	33.60	18.5	851	2.17%
2023/02/15	10	33.91	2	33.78	33.75	8	856	0.94%
2023/02/14	14	34.34	1	34.45	34.35	13	843	1.55%
2023/02/13	9	33.32	25	33.57	33.80	-16	834	-1.91%
2023/02/10	9.1	33.62	15	33.71	33.30	-5.9	834	-0.71%
2023/02/09	41	34.29	17	34.13	34.05	24	829	2.90%
2023/02/08	23.1	34.08	13	33.96	33.80	10.1	808	1.26%
2023/02/07	34.2	34.03	18	34.12	34.10	16.2	787	2.05%
2023/02/06	39.6	34.34	34	34.65	34.80	5.6	753	0.75%
2023/02/03	88.1	34.30	79.4	34.45	34.70	8.7	692	1.26%
2023/02/02	19	32.57	32.5	32.63	32.60	-13.5	584	-2.31%
2023/02/01	11.1	32.28	8.1	32.18	32.30	3	569	0.53%
2023/01/31	10	31.55	28	31.34	31.45	-18	553	-3.25%
2023/01/30	6.1	30.95	1	31.05	31.05	5.1	550	0.92%
2023/01/17	0.1	30.58	5	30.40	30.30	-4.9	549	-0.90%
2023/01/16	0.2	30.34	0	0.00	30.50	0.2	557	0.03%
2023/01/13	1	31.00	1	31.00	30.50	0	565	0.01%
2023/01/12	6.1	31.31	4	30.93	30.95	2.1	591	0.36%
2023/01/11	0	30.45	0	0.00	30.50	0	582	0.00%
2023/01/10	0.3	30.60	0	0.00	30.30	0.3	584	0.05%
2023/01/09	0	30.60	2	30.00	30.75	-2	586	-0.34%
2023/01/06	0.1	29.95	1	29.70	29.80	-0.9	583	-0.15%
2023/01/05	10.2	29.65	0	0.00	29.60	10.2	591	1.72%
2023/01/04	0	29.80	0.1	29.70	29.60	0	597	0.00%
2023/01/03	0.2	29.67	0	0.00	29.55	0.2	617	0.02%
2022/12/30	0	29.50	0	0.00	29.70	0	627	0.00%
2022/12/29	0.1	29.24	0	0.00	29.35	0.1	666	0.01%
2022/12/28	1	29.50	0	0.00	29.55	1	710	0.14%
2022/12/27	0	30.10	0	0.00	29.85	0	720	0.00%
2022/12/23	2	29.50	2	29.60	29.95	0	745	0.00%
2022/12/22	0	29.90	3	30.03	29.95	-3	750	-0.40%
2022/12/21	0	29.90	0	0.00	29.85	0	759	0.00%
2022/12/20	13	30.05	0	0.00	29.60	13	763	1.71%
2022/12/19	8	30.79	0	0.00	30.60	8	769	1.04%
2022/12/16	13	31.02	1	30.95	31.05	12	771	1.56%
2022/12/15	5	31.65	5.2	31.53	31.45	-0.2	773	-0.03%
2022/12/14	6	31.69	5	31.85	31.95	1	777	0.13%
2022/12/13	9	31.63	1.2	31.74	31.50	7.8	772	1.01%
2022/12/12	14	31.19	7.5	31.31	31.60	6.5	778	0.84%
2022/12/09	11	31.46	1.1	31.64	31.40	10	781	1.27%
2022/12/08	3	31.73	8	31.73	31.60	-5	782	-0.64%
2022/12/07	19.5	32.14	1	32.25	31.60	18.5	782	2.36%
2022/12/06	1	33.06	4.1	33.24	33.05	-3.1	769	-0.40%
2022/12/05	11	33.69	15	33.84	33.60	-4	769	-0.52%
2022/12/02	7	32.94	32.2	33.27	33.35	-25.1	767	-3.28%
2022/12/01	12.5	32.68	24	32.70	32.50	-11.5	783	-1.46%
2022/11/30	14	32.63	12	32.50	32.65	2	795	0.25%
2022/11/29	2.1	31.35	20	31.20	31.45	-17.9	824	-2.17%
2022/11/28	5	30.95	5	31.45	31.45	0	832	0.00%
2022/11/25	0.1	31.54	0	31.45	31.30	0.1	834	0.01%
2022/11/24	0.1	31.14	0	0.00	31.40	0.1	837	0.01%
2022/11/23	0	31.40	0.5	31.40	31.10	-0.5	836	-0.06%
2022/11/22	2.1	31.23	0	0.00	31.15	2.1	841	0.25%
2022/11/21	8.1	31.06	0.1	31.36	30.75	8	839	0.95%
2022/11/18	0.1	31.99	2	31.60	31.60	-1.9	840	-0.22%
2022/11/17	0	31.85	3	31.75	32.20	-3	839	-0.35%
2022/11/16	9.1	31.95	0.1	32.00	31.80	9	839	1.07%
2022/11/15	4.4	32.21	1.5	31.91	32.25	2.9	840	0.34%
2022/11/14	1	31.35	6	31.20	31.25	-5	831	-0.60%
2022/11/11	4	31.25	4.5	31.42	31.30	-0.5	831	-0.06%
2022/11/10	4.1	30.96	47	30.80	30.80	-42.9	819	-5.24%
2022/11/09	9	31.68	34.7	30.85	31.05	-25.6	815	-3.14%
2022/11/08	0	30.83	0	0.00	30.30	0	800	0.00%
2022/11/07	5.2	30.59	7	30.28	30.35	-1.8	789	-0.23%
2022/11/04	1.1	29.21	12	29.46	29.80	-10.9	778	-1.40%
2022/11/03	24	29.49	22	29.45	29.60	2	773	0.26%
2022/11/02	1	29.60	0	0.00	29.70	1	768	0.13%
2022/11/01	109	30.34	98	29.37	29.55	11	763	1.44%	大買/
2022/10/31	6	28.98	2	29.00	29.00	4	755	0.54%
2022/10/28	8	29.01	0	0.00	28.75	8	757	1.06%
2022/10/27	2.1	29.45	3	29.55	29.40	-1	757	-0.13%
2022/10/26	16.1	28.66	2.5	28.97	28.80	13.6	757	1.79%
2022/10/25	2	29.56	2	29.23	29.00	0	752	0.00%
2022/10/24	7.1	29.97	1.2	30.59	29.90	5.9	772	0.76%
2022/10/21	4.4	30.53	1	30.90	30.10	3.4	766	0.44%
2022/10/20	18.2	31.27	21.6	31.18	30.90	-3.3	756	-0.44%
2022/10/19	1.1	29.85	4	29.85	29.95	-3	727	-0.41%
2022/10/18	3	29.84	0	0.00	29.80	3	729	0.41%
2022/10/17	5.3	28.60	1	29.50	29.60	4.3	733	0.58%
2022/10/14	1.2	29.91	3	29.85	29.95	-1.9	731	-0.25%
2022/10/13	3.3	29.86	10	30.00	29.15	-6.8	734	-0.92%
2022/10/12	2	30.00	4	30.15	30.75	-2	737	-0.27%
2022/10/11	1	30.73	7	30.89	30.60	-6	736	-0.81%
2022/10/07	2.1	32.54	12	32.24	32.25	-9.9	721	-1.37%
2022/10/06	62	33.99	65	33.83	33.20	-3	712	-0.42%
2022/10/05	69	33.88	25.7	32.66	34.35	43.4	676	6.41%
2022/10/04	33.1	30.74	0	0.00	31.25	33.1	642	5.15%
2022/10/03	3	29.53	4.5	30.11	30.15	-1.5	637	-0.23%
2022/09/30	5.1	28.75	6	28.41	28.80	-0.9	615	-0.15%
2022/09/29	6.6	29.04	5	29.22	29.25	1.6	613	0.26%
2022/09/28	9.2	28.34	7	28.37	28.15	2.2	612	0.36%
2022/09/27	1.3	28.95	5.5	29.22	29.60	-4.2	605	-0.70%
2022/09/26	11.1	29.46	5	29.29	29.30	6.1	605	1.00%
2022/09/23	1.1	30.90	2	31.25	30.85	-0.9	611	-0.15%
2022/09/22	4	31.32	2	31.33	31.65	2	612	0.33%
2022/09/21	2.2	31.94	0	0.00	31.60	2.2	620	0.35%
2022/09/20	4.3	32.36	1.4	32.48	32.40	2.9	617	0.47%
2022/09/19	4.1	32.70	9	32.93	32.30	-4.9	621	-0.80%
2022/09/16	2	33.30	4.1	33.44	33.15	-2	613	-0.33%
2022/09/15	7.4	34.03	1	34.20	33.85	6.4	611	1.05%
2022/09/14	3.1	33.87	1	33.41	34.10	2.1	608	0.34%
2022/09/13	14.5	34.17	2	34.10	34.15	12.5	606	2.06%
2022/09/12	9.1	34.15	0	0.00	34.15	9.1	601	1.52%
2022/09/08	17.3	34.05	10.5	33.98	34.15	6.7	595	1.13%
2022/09/07	13.1	34.52	7	34.79	34.20	6.1	581	1.05%
2022/09/06	31.1	36.34	23	36.40	36.00	8.1	544	1.48%
2022/09/05	70.1	36.22	20.3	35.82	36.65	49.8	519	9.58%
2022/08/24	4.3	90.39	26	90.59	90.60	-21.7	471	-4.59%
2022/08/23	5	90.38	14	89.68	89.30	-9	472	-1.91%
2022/08/22	2.3	91.74	8	91.94	91.20	-5.7	471	-1.21%
2022/08/19	0	90.80	5	91.08	91.40	-5	476	-1.05%
2022/08/18	13	89.90	4.4	89.54	89.50	8.6	472	1.82%
2022/08/17	5.1	89.38	7	89.43	89.10	-1.9	470	-0.41%
2022/08/16	28.1	89.26	32	88.78	89.30	-3.9	471	-0.82%
2022/08/15	2	87.20	18.1	85.76	87.50	-16	460	-3.48%
2022/08/12	3	84.47	9	84.46	85.00	-6	455	-1.32%
2022/08/11	19	82.91	5.2	82.27	83.50	13.8	455	3.04%
2022/08/10	2.1	81.05	13.1	81.61	81.70	-11	451	-2.43%
2022/08/09	6	80.43	0	0.00	81.10	6	451	1.33%
2022/08/08	9	78.86	5	78.82	78.60	4	445	0.90%
2022/08/05	15	76.60	7	75.96	77.00	8	446	1.80%
2022/08/04	6	72.77	5.2	73.69	73.90	0.8	449	0.19%
2022/08/03	0	76.00	0	0.00	73.80	0	450	0.00%
2022/08/02	0.1	75.82	2.4	74.29	74.40	-2.4	457	-0.52%
2022/08/01	16	76.73	2	77.00	76.80	14	466	3.01%
2022/07/29	1	77.21	0	0.00	77.40	1	473	0.22%
2022/07/28	1	78.22	1	78.20	77.50	0	473	0.01%
2022/07/27	0	77.00	0	0.00	77.80	0	474	0.00%
2022/07/26	2	77.52	2	77.06	76.50	0	479	0.00%
2022/07/25	5	79.38	20	79.63	79.80	-15	481	-3.12%
2022/07/22	6.2	81.64	8.1	82.12	80.90	-1.8	482	-0.38%
2022/07/21	11.3	81.95	6.2	82.37	81.60	5.1	490	1.05%
2022/07/20	27	84.46	17	83.31	82.00	10	506	1.98%
2022/07/19	1	80.70	2	81.45	81.20	-1	502	-0.20%
2022/07/18	1	80.80	1	81.50	81.10	0	515	0.00%
2022/07/15	3	80.97	4	80.93	80.90	-1	530	-0.19%
2022/07/14	1	80.00	3.2	80.47	80.80	-2.2	547	-0.40%
2022/07/13	2	77.95	0	0.00	78.00	2	553	0.36%
2022/07/12	0	75.20	2	74.90	74.90	-2	556	-0.35%
2022/07/11	2	76.90	1	77.00	77.70	1	557	0.18%
2022/07/08	8.2	74.11	7	73.30	77.00	1.2	555	0.21%
2022/07/07	3	71.40	0	0.00	71.30	3	545	0.55%
2022/07/06	2	69.90	1	71.70	68.60	1	543	0.18%
2022/07/05	0	72.58	2	73.27	72.00	-2	553	-0.36%
2022/07/04	0	0.00	6.3	71.57	72.80	-6.3	557	-1.13%
2022/07/01	3	73.20	2.1	73.58	72.50	0.9	561	0.16%
2022/06/30	0	74.40	0	74.30	75.20	0	553	0.00%
2022/06/29	0.1	77.80	1.1	77.39	77.60	-1	551	-0.18%
2022/06/28	1	78.00	2.1	78.20	78.60	-1.1	556	-0.19%
2022/06/27	2.3	79.65	1	78.90	79.30	1.3	585	0.22%
2022/06/24	1	78.50	2	77.95	77.60	-1	592	-0.17%
2022/06/23	4.1	76.39	2	77.35	77.40	2.1	593	0.36%
2022/06/22	6	79.32	9.1	78.38	77.40	-3.1	602	-0.51%
2022/06/21	3.1	81.98	0.1	81.50	82.20	3	587	0.52%
2022/06/20	5.1	82.54	1	80.30	80.30	4.1	583	0.70%
2022/06/17	4.1	84.54	1	85.00	84.90	3.1	571	0.55%
2022/06/16	8.2	88.91	9.3	88.13	88.00	-1.1	575	-0.20%
2022/06/15	4.1	90.45	3.1	90.00	90.20	1	639	0.15%
2022/06/14	1.1	88.52	1	89.10	89.50	0.1	646	0.02%
2022/06/13	2.1	90.15	0	90.70	90.10	2.1	647	0.32%
2022/06/10	4	91.05	1	90.22	91.70	3	655	0.46%
2022/06/09	7.3	91.62	1.3	91.62	91.40	6	658	0.91%
2022/06/08	4.1	92.88	2	92.70	92.50	2.1	660	0.31%
2022/06/07	0.1	93.08	0.1	93.00	93.00	0	670	0.00%
2022/06/06	0	93.83	1	92.80	92.70	-1	686	-0.15%
2022/06/02	1.2	93.53	0	94.50	93.00	1.1	721	0.16%
2022/06/01	2	94.10	3.1	94.42	94.00	-1.1	753	-0.15%
2022/05/31	0.6	93.06	1	92.60	94.50	-0.5	760	-0.06%
2022/05/30	3.6	94.26	4.1	94.05	93.70	-0.5	767	-0.07%
2022/05/27	5	93.84	1.2	93.08	93.70	3.8	766	0.50%
2022/05/26	2.1	92.26	2	93.00	91.50	0.1	766	0.01%
2022/05/25	1	92.30	2	92.54	92.40	-1	774	-0.13%
2022/05/24	2	90.55	8.1	91.40	90.10	-6.1	795	-0.77%
2022/05/23	1	92.00	22	91.66	92.10	-21	800	-2.62%
2022/05/20	6.2	92.06	5	92.36	92.00	1.2	824	0.15%
2022/05/19	6.1	91.58	8	91.30	92.40	-1.9	845	-0.22%
2022/05/18	3.2	91.22	11	92.02	92.20	-7.8	879	-0.89%
2022/05/17	4.3	90.92	4	90.25	90.80	0.3	968	0.03%
2022/05/16	2	90.05	4	89.90	89.50	-2	1,060	-0.19%
2022/05/13	1	88.89	1	88.70	88.70	0	1,185	0.00%
2022/05/12	3	86.51	2	87.15	86.70	1	1,218	0.08%
2022/05/11	3	88.57	1.4	87.65	88.60	1.6	1,263	0.13%
2022/05/10	12	87.43	13.7	87.45	88.00	-1.7	1,322	-0.13%
2022/05/09	8.2	87.59	8	87.70	86.90	0.2	1,387	0.01%
2022/05/06	10	89.11	4	89.62	90.40	6	1,452	0.41%
2022/05/05	29	91.09	3	91.07	91.20	26	1,456	1.79%
2022/05/04	1	90.40	3	90.17	89.90	-2	1,486	-0.13%
2022/05/03	5.1	89.73	18	89.96	89.80	-12.9	1,502	-0.86%
2022/04/29	10.4	91.38	6	90.90	90.50	4.4	1,513	0.29%
2022/04/28	3.2	91.29	2	91.40	91.00	1.2	1,537	0.08%
2022/04/27	11.1	89.70	15.6	89.57	90.60	-4.5	1,552	-0.29%
2022/04/26	20.1	91.37	27	91.97	92.60	-6.9	1,632	-0.43%
2022/04/25	22	93.05	28.2	93.80	92.20	-6.2	1,632	-0.38%
2022/04/22	11	97.06	4	97.63	96.40	7	1,620	0.43%
2022/04/21	4	98.60	9	99.09	97.90	-5	1,618	-0.31%
2022/04/20	19.2	98.43	11	98.79	98.70	8.2	1,612	0.51%
2022/04/19	13	99.10	12.4	98.82	99.00	0.6	1,610	0.04%
2022/04/18	12.1	96.58	7	96.91	97.10	5.1	1,615	0.32%
2022/04/15	3.2	97.11	5	97.78	98.90	-1.8	1,621	-0.11%
2022/04/14	13	99.40	20	99.96	99.00	-7	1,638	-0.43%
2022/04/13	9.2	98.29	0.1	99.39	98.30	9.1	1,656	0.55%
2022/04/12	7	95.91	3.1	96.12	97.40	3.9	1,721	0.22%
2022/04/11	11.4	96.60	15	95.80	95.70	-3.6	1,751	-0.20%
2022/04/08	9	98.63	2	98.50	99.10	7	1,773	0.39%
2022/04/07	13.1	99.85	15.1	100.29	99.00	-2	1,849	-0.11%
2022/04/06	1	99.02	0.1	101.00	100.50	0.9	1,877	0.05%
2022/04/01	2.1	99.05	7	99.80	100.50	-4.9	1,896	-0.26%
2022/03/31	17.1	100.42	10.5	100.40	100.00	6.6	1,921	0.34%
2022/03/30	39.5	103.40	45.3	103.88	101.50	-5.7	1,973	-0.29%
2022/03/29	29	102.26	12.1	101.79	101.00	17	1,972	0.86%
2022/03/28	14	100.06	27	99.96	100.50	-13	2,006	-0.65%
2022/03/25	12	101.50	20	101.23	100.50	-8	2,071	-0.39%
2022/03/24	5	99.72	7	99.70	100.00	-2	2,114	-0.09%
2022/03/23	5.1	99.02	2.3	99.37	98.80	2.8	2,128	0.13%
2022/03/22	2	98.90	3	98.97	98.80	-1	2,171	-0.05%
2022/03/21	8.1	99.00	6	99.32	98.90	2.1	2,181	0.10%
2022/03/18	4.1	96.68	11	97.38	98.60	-6.9	2,189	-0.32%
2022/03/17	10	97.30	3	96.87	97.30	7	2,128	0.33%
2022/03/16	5.2	94.71	3.2	94.69	93.80	2	2,124	0.09%
2022/03/15	6.1	94.10	4	94.78	93.50	2.1	2,160	0.10%
2022/03/14	9	97.92	5	98.80	96.90	4	2,158	0.18%
2022/03/11	1	97.21	1	97.31	97.90	0	2,166	0.00%
2022/03/10	9.6	98.18	13	98.22	97.90	-3.4	2,167	-0.16%
2022/03/09	7.8	95.39	12.2	95.70	96.80	-4.4	2,167	-0.20%
2022/03/08	34.7	93.83	10	94.24	92.00	24.7	2,159	1.14%
2022/03/07	28.9	96.74	18.4	97.34	96.50	10.6	2,131	0.50%
2022/03/04	19.1	100.69	2	101.00	101.00	17.1	2,109	0.81%
2022/03/03	22	102.23	12	102.54	101.50	10	2,122	0.47%
2022/03/02	11	101.23	5	101.40	102.00	6	2,154	0.28%
2022/03/01	14.4	101.49	15.2	101.94	103.00	-0.8	2,156	-0.04%
2022/02/25	10.2	100.65	8	101.00	100.00	2.2	2,160	0.10%
2022/02/24	8.5	100.32	72.9	100.65	99.90	-64.5	2,169	-2.97%
2022/02/23	2.3	102.57	7	102.50	103.50	-4.7	2,168	-0.22%
2022/02/22	24.2	100.83	18.1	101.53	102.00	6.1	2,175	0.28%
2022/02/21	11.1	102.37	11.8	103.12	104.00	-0.7	2,180	-0.03%
2022/02/18	30.8	101.63	18	101.83	102.50	12.8	2,176	0.59%
2022/02/17	111.9	104.69	137.5	103.84	102.00	-25.7	2,174	-1.18%	大買/大賣/
2022/02/16	96.2	110.46	81.5	109.44	109.50	14.7	2,168	0.68%
2022/02/15	90.2	110.22	138.7	110.55	109.50	-48.5	2,135	-2.27%	大賣/
2022/02/14	76	106.50	66.6	105.90	106.50	9.4	2,027	0.46%
2022/02/11	13	107.73	33.2	108.05	108.00	-20.2	2,000	-1.01%
2022/02/10	40.6	106.83	41.5	106.69	107.50	-0.9	1,962	-0.05%
2022/02/09	28.9	105.37	66.1	105.98	107.00	-37.2	1,921	-1.94%
2022/02/08	70.9	104.54	84.1	103.18	105.00	-13.2	1,860	-0.71%
2022/02/07	13	99.13	9	99.24	99.50	4	1,805	0.22%
2022/01/26	17.1	98.74	19	99.13	98.30	-1.9	1,834	-0.10%
2022/01/25	7.1	98.24	9.2	98.23	98.30	-2.1	1,920	-0.11%
2022/01/24	8.1	97.03	18.9	97.11	98.70	-10.8	2,072	-0.52%
2022/01/21	12.1	99.14	21.1	99.17	98.00	-9	2,131	-0.42%
2022/01/20	25.2	98.27	18	98.64	98.60	7.2	2,149	0.34%
2022/01/19	72.5	100.10	91.6	100.36	98.90	-19	2,162	-0.88%
2022/01/18	9.1	98.13	32.2	98.22	98.20	-23.1	2,113	-1.09%
2022/01/17	1	96.20	1.1	96.21	97.00	-0.1	2,112	0.00%
2022/01/14	9.2	94.26	4.1	94.59	95.80	5.1	2,125	0.24%
2022/01/13	9.8	94.96	8	95.10	95.90	1.7	2,137	0.08%
2022/01/12	9.3	95.35	10	95.25	95.90	-0.7	2,178	-0.03%
2022/01/11	8.2	95.36	11.2	95.22	95.10	-3	2,200	-0.14%
2022/01/10	9	96.14	11	96.32	96.70	-2	2,194	-0.09%
2022/01/07	67.6	95.30	46.2	95.31	95.20	21.4	2,186	0.98%
2022/01/06	30.2	95.11	15.5	95.08	96.20	14.7	2,176	0.68%
2022/01/05	74	96.74	44.4	96.79	96.20	29.6	2,160	1.37%
2022/01/04	54.6	100.74	29.5	100.70	100.50	25.1	2,102	1.19%
2022/01/03	32.3	101.98	23.5	101.70	101.50	8.8	2,089	0.42%
2021/12/30	61.4	105.08	60.5	105.28	104.50	0.9	2,078	0.04%
2021/12/29	20.2	103.54	30.8	103.21	104.50	-10.6	2,014	-0.52%
2021/12/28	12.4	102.21	19.2	102.33	102.00	-6.8	1,996	-0.34%
2021/12/27	20.8	102.38	17.2	101.94	101.50	3.6	1,997	0.18%
2021/12/24	71.9	104.40	60	104.18	104.00	11.9	1,988	0.60%
2021/12/23	26.4	102.93	35.3	103.01	103.50	-8.9	1,943	-0.46%
2021/12/22	36.2	102.93	24.4	103.31	103.00	11.9	1,941	0.61%
2021/12/21	30.1	101.17	44.4	102.14	102.50	-14.3	1,913	-0.75%
2021/12/20	35.4	99.95	35.8	100.38	99.10	-0.3	1,853	-0.02%
2021/12/17	25.1	98.73	1.1	99.45	98.80	24	1,805	1.33%
2021/12/16	43.1	99.14	64.5	99.22	98.50	-21.4	1,798	-1.19%
2021/12/15	3	95.47	4.4	95.47	95.60	-1.4	1,774	-0.08%
2021/12/14	16.2	95.13	14	94.68	94.40	2.2	1,773	0.12%
2021/12/13	5	96.40	17	96.93	96.90	-12	1,767	-0.68%
2021/12/10	3.1	96.62	3.1	96.61	96.70	0	1,775	0.00%
2021/12/09	52.1	96.77	20	96.56	97.00	32.1	1,786	1.80%
2021/12/08	6.1	99.35	11	99.87	99.20	-4.9	1,757	-0.28%
2021/12/07	6	99.42	8	99.63	99.40	-2	1,763	-0.11%
2021/12/06	4.1	96.90	10	98.03	98.50	-6	1,769	-0.34%
2021/12/03	30	96.55	14	97.06	97.30	16	1,799	0.89%
2021/12/02	9.4	96.82	8.5	96.87	97.50	0.9	1,836	0.05%
2021/12/01	3.5	98.00	11	97.94	98.00	-7.5	1,873	-0.40%
2021/11/30	9.7	98.66	10.2	98.88	99.10	-0.5	1,916	-0.03%
2021/11/29	14.2	97.22	23.5	97.55	98.50	-9.3	1,991	-0.47%
2021/11/26	47.7	97.39	43.1	97.54	98.50	4.6	2,120	0.22%
2021/11/25	5.2	100.04	2	100.75	100.00	3.2	2,342	0.13%
2021/11/24	7.3	102.19	7.1	102.50	100.50	0.2	2,504	0.01%
2021/11/23	14.2	101.53	11.1	101.51	102.00	3.1	2,504	0.12%
2021/11/22	9.4	103.06	10.2	102.81	103.50	-0.8	2,511	-0.03%
2021/11/19	16.9	100.93	12	100.92	101.00	4.9	2,535	0.19%
2021/11/18	17	101.18	32.1	101.22	101.50	-15.1	2,563	-0.59%
2021/11/17	20.3	102.55	27.2	103.29	102.50	-6.8	2,589	-0.26%
2021/11/16	80.1	104.38	36.3	104.41	104.00	43.7	2,601	1.68%
2021/11/15	91.2	105.56	64.4	106.27	106.50	26.8	2,587	1.04%
2021/11/12	28	103.98	40.4	103.89	104.00	-12.4	2,542	-0.49%
2021/11/11	14.5	100.13	21	100.27	99.70	-6.5	2,515	-0.26%
2021/11/10	6.1	100.58	2.1	100.50	100.00	4	2,535	0.16%
2021/11/09	4	101.38	14	101.46	101.00	-10	2,562	-0.39%
2021/11/08	10.2	100.41	10	100.59	100.00	0.1	2,577	0.01%
2021/11/05	8.1	102.00	10	101.85	101.50	-2	2,620	-0.07%
2021/11/04	26.3	103.45	26.1	103.18	102.00	0.2	2,672	0.01%
2021/11/03	22.3	102.76	35.3	102.47	104.50	-13	2,696	-0.48%
2021/11/02	106	107.15	160.5	105.88	103.00	-54.5	2,727	-2.00%	大買/大賣/
2021/11/01	281.8	107.99	147.1	107.85	107.00	134.7	2,665	5.05%	大買/大賣/鉅額交易
2021/10/29	86.1	104.05	64.4	104.06	104.00	21.7	2,532	0.86%
2021/10/28	35.1	101.74	23	103.00	100.00	12	2,512	0.48%
2021/10/27	11	101.82	14	101.78	101.50	-3	2,492	-0.12%
2021/10/26	31.1	103.74	14	101.07	100.50	17.1	2,595	0.66%
2021/10/25	7	101.93	10	101.85	103.00	-3	2,627	-0.11%
2021/10/22	27	100.11	28.1	101.22	101.50	-1.1	2,772	-0.04%
2021/10/21	19	100.06	31.1	100.61	99.70	-12.1	2,912	-0.41%
2021/10/20	28.2	100.55	30	101.15	101.00	-1.8	3,062	-0.06%
2021/10/19	33	98.65	22	98.38	98.10	11	3,158	0.35%
2021/10/18	2	95.00	11	94.87	95.40	-9	3,201	-0.28%
2021/10/15	2	94.20	11.1	93.49	93.40	-9.1	3,298	-0.28%
2021/10/14	5	93.01	5.2	92.76	92.00	-0.2	3,373	-0.01%
2021/10/13	8.1	92.00	4	92.03	91.80	4.1	3,431	0.12%
2021/10/12	1	92.60	3	92.57	92.50	-2	3,508	-0.06%
2021/10/08	5	92.54	12.1	93.03	91.80	-7.1	3,565	-0.20%
2021/10/07	16.3	93.06	7.2	93.07	92.00	9.1	3,658	0.25%
2021/10/06	2	90.40	6	90.68	90.00	-4	3,820	-0.10%
2021/10/05	8	90.35	8	88.13	90.40	0	3,966	0.00%
2021/10/04	4.2	91.22	10.3	91.04	90.30	-6.1	4,081	-0.15%
2021/10/01	19	93.55	5	93.86	92.30	14	4,288	0.33%
2021/09/30	8	95.11	5	94.82	95.40	3	4,443	0.07%
2021/09/29	19.5	93.95	14.4	94.20	94.00	5.1	4,546	0.11%
2021/09/28	10.1	97.24	9	98.17	96.50	1.1	4,698	0.02%
2021/09/27	18.2	97.64	9	97.83	96.80	9.2	4,837	0.19%
2021/09/24	9.5	99.07	1.1	99.09	98.30	8.4	4,852	0.17%
2021/09/23	7	98.84	15	98.85	99.00	-8	4,878	-0.16%
2021/09/22	9.1	98.00	8	97.08	97.50	1.1	4,885	0.02%
2021/09/17	6.1	98.34	13	99.58	98.50	-6.9	4,891	-0.14%
2021/09/16	5.1	97.53	2	98.65	97.30	3.1	4,959	0.06%
2021/09/15	4.2	98.40	8.2	98.45	98.30	-4	5,006	-0.08%
2021/09/14	1.1	100.93	7	100.71	100.00	-5.9	5,001	-0.12%
2021/09/13	6.5	99.69	1.1	100.00	100.00	5.4	4,989	0.11%
2021/09/10	5.1	99.90	4	99.78	100.00	1.1	4,982	0.02%
2021/09/09	5.3	100.17	19.2	100.38	100.00	-13.9	4,973	-0.28%
2021/09/08	19.3	100.06	16	98.91	98.00	3.3	4,963	0.07%
2021/09/07	29	102.05	15.2	102.42	102.00	13.8	4,935	0.28%
2021/09/06	32.5	106.28	17.1	106.42	103.00	15.4	4,888	0.32%
2021/09/03	26.2	107.52	32.4	107.37	108.50	-6.2	4,843	-0.13%
2021/09/02	50.2	110.66	94.3	110.54	107.50	-44.1	4,799	-0.92%
2021/09/01	195.3	113.11	158.2	112.71	112.50	37.1	4,719	0.79%	大買/大賣/
2021/08/31	405	109.49	362.6	108.63	114.00	42.5	4,599	0.92%	大買/大賣/
2021/08/30	118	106.30	141	107.10	110.50	-23	4,346	-0.53%	大買/大賣/
2021/08/27	9.1	100.59	11	100.34	100.50	-1.9	4,182	-0.05%
2021/08/26	8	100.61	6.2	100.92	100.50	1.8	4,169	0.04%
2021/08/25	29.3	101.51	22.2	101.71	100.00	7.1	4,155	0.17%
2021/08/24	21.2	100.80	13.2	101.44	102.50	8	4,119	0.19%
2021/08/23	29.2	98.94	32.4	99.59	100.00	-3.3	4,085	-0.08%
2021/08/20	3.1	96.25	16.1	94.25	95.50	-13	4,038	-0.32%
2021/08/19	6.1	93.85	4.5	92.30	92.00	1.6	4,009	0.04%
2021/08/18	17.2	93.93	14	94.63	95.80	3.2	3,988	0.08%
2021/08/17	16	94.16	13	94.72	94.70	3	3,958	0.08%
2021/08/16	7	94.07	20.1	93.30	95.10	-13.1	3,928	-0.33%
2021/08/13	11.1	95.49	16.1	95.09	94.10	-5	3,894	-0.13%
2021/08/12	6.2	97.66	8.1	97.88	97.00	-1.9	3,858	-0.05%
2021/08/11	15.1	97.08	22.4	96.36	96.90	-7.3	3,839	-0.19%
2021/08/10	27.8	97.82	41.1	97.50	96.40	-13.4	3,790	-0.35%
2021/08/09	22.5	101.84	38.5	101.97	101.00	-16	3,752	-0.43%
2021/08/06	60	102.41	19	102.08	101.50	41	3,728	1.10%
2021/08/05	17.1	103.80	29.5	104.39	106.00	-12.4	3,688	-0.33%
2021/08/04	26.6	103.40	16	102.57	101.50	10.6	3,676	0.29%
2021/08/03	22.5	103.96	22.2	103.68	102.50	0.3	3,680	0.01%
2021/08/02	20.1	101.00	22.5	100.76	100.50	-2.4	3,653	-0.07%
2021/07/30	86.4	103.18	91.6	103.21	101.50	-5.2	3,643	-0.14%
2021/07/29	57.2	98.81	50.1	98.41	101.00	7.2	3,531	0.20%
2021/07/28	99.1	95.37	95.6	94.19	99.40	3.6	3,472	0.10%
2021/07/27	105.1	99.97	61.4	99.87	97.80	43.7	3,345	1.31%	大買/
2021/07/26	37.8	101.98	66.2	102.42	106.00	-28.4	3,208	-0.88%
2021/07/23	112.1	100.88	99.8	99.36	96.60	12.3	3,051	0.40%	大買/
2021/07/22	54.1	98.49	68.3	99.01	98.00	-14.2	2,922	-0.48%
2021/07/21	74.4	98.91	56.5	96.55	95.70	17.9	2,850	0.63%
2021/07/20	15.4	96.84	59	97.53	99.60	-43.6	2,769	-1.58%
2021/07/19	31.6	97.88	22.1	98.43	95.90	9.5	2,703	0.35%
2021/07/16	46.5	98.33	61.2	97.37	96.40	-14.7	2,664	-0.55%
2021/07/15	22.3	94.28	39.1	94.03	95.60	-16.8	2,601	-0.65%
2021/07/14	54.1	95.59	84.2	94.39	94.10	-30.1	2,557	-1.18%
2021/07/13	111.4	98.58	112.8	97.55	96.00	-1.5	2,470	-0.06%	大買/大賣/
2021/07/12	117.9	96.80	90.5	97.16	97.00	27.4	2,299	1.19%	大買/
2021/07/09	79.9	91.45	84.4	90.71	91.10	-4.5	2,150	-0.21%
2021/07/08	140.8	89.48	113	89.05	88.80	27.8	2,055	1.35%	大買/大賣/
2021/07/07	70.2	88.38	108	89.58	91.40	-37.8	1,859	-2.03%	大賣/
2021/07/06	30.5	82.91	53.1	83.31	83.10	-22.6	1,717	-1.32%
2021/07/05	130.3	82.29	91.1	81.99	81.40	39.1	1,649	2.37%	大買/
2021/07/02	84.1	78.93	93	80.41	81.90	-8.8	1,495	-0.59%
2021/07/01	2	73.75	5	73.46	74.50	-3	1,370	-0.22%
2021/06/30	22	73.45	10.1	73.94	74.20	12	1,399	0.85%
2021/06/29	8	72.09	10	72.00	72.50	-2	1,404	-0.14%
2021/06/28	11	72.14	27.3	71.96	72.00	-16.3	1,459	-1.12%
2021/06/25	55.9	71.74	39	71.98	72.00	16.9	1,607	1.05%
2021/06/24	55	69.48	23.3	69.12	69.70	31.7	1,557	2.04%
2021/06/23	1	64.90	6	65.55	65.90	-5	1,509	-0.33%
2021/06/22	0	0.00	2	63.30	63.20	-2	1,520	-0.13%
2021/06/21	2	64.15	1	63.90	63.30	1	1,535	0.06%
2021/06/18	0	0.00	2	65.05	65.00	-2	1,606	-0.12%
2021/06/17	2	63.45	1	64.90	64.60	1	1,715	0.06%
2021/06/16	5.1	63.58	5	64.06	62.60	0.1	1,732	0.00%
2021/06/15	0	63.50	1	63.60	63.80	-1	1,759	-0.05%
2021/06/11	1	64.30	1	64.31	64.30	0	1,773	0.00%
2021/06/10	0	64.60	3	64.47	64.60	-3	1,814	-0.16%
2021/06/09	4	64.98	1	64.50	64.60	3	1,821	0.16%
2021/06/08	11.3	67.64	6	65.74	65.90	5.3	1,827	0.29%
2021/06/07	2	64.20	1	64.80	64.20	1	1,808	0.06%
2021/06/04	0	0.00	1	62.40	63.40	-1	1,808	-0.06%
2021/06/03	2	62.90	0	0.00	62.50	2	1,825	0.11%
2021/06/02	3.1	62.85	1	63.50	62.90	2.1	1,842	0.11%
2021/06/01	14	64.14	13	63.88	64.10	1	1,855	0.05%
2021/05/28	1	62.00	0.3	61.80	61.80	0.7	1,889	0.04%
2021/05/27	4	59.70	4	60.08	60.50	0	1,923	0.00%
2021/05/26	3	60.00	4.2	60.26	60.40	-1.2	1,946	-0.06%
2021/05/25	5	60.12	3	60.40	59.90	2	1,970	0.10%
2021/05/24	2	59.15	3	58.73	59.10	-1	2,030	-0.05%
2021/05/21	2	57.85	1	57.20	58.00	1	2,144	0.05%
2021/05/20	0	0.00	3.1	57.02	56.40	-3.1	2,193	-0.14%
2021/05/19	3	58.00	5	58.68	57.50	-2	2,244	-0.09%
2021/05/18	4	55.83	8	56.73	57.50	-4	2,401	-0.17%
2021/05/17	5.1	53.21	3	53.82	52.30	2.1	2,534	0.08%
2021/05/14	26	60.14	19	58.92	58.10	7	2,563	0.27%
2021/05/13	6	57.00	5	57.78	59.20	1	2,612	0.04%
2021/05/12	12.2	56.37	24	55.77	59.30	-11.8	2,618	-0.45%
2021/05/11	9.1	59.69	4	58.53	59.00	5.1	2,622	0.19%
2021/05/10	22.2	64.31	14	63.41	62.00	8.2	2,638	0.31%
2021/05/07	5.2	63.50	1	63.80	64.40	4.2	2,655	0.16%
2021/05/06	4.3	63.68	0	0.00	62.80	4.3	2,693	0.16%
2021/05/05	8.1	65.90	5	65.04	65.00	3.1	2,743	0.11%
2021/05/04	21.3	66.27	17	65.45	67.10	4.3	2,835	0.15%
2021/05/03	6.5	69.83	5.1	69.67	69.30	1.4	3,003	0.05%
2021/04/29	8.1	71.19	6.1	71.04	71.70	2	3,098	0.07%
2021/04/28	4	71.57	5.1	71.94	72.40	-1	3,276	-0.03%
2021/04/27	8	72.29	14	72.23	71.50	-6	3,693	-0.16%
2021/04/26	10	73.10	5	73.00	72.70	5	3,853	0.13%
2021/04/23	9	71.12	4	71.21	72.70	5	3,857	0.13%
2021/04/22	10	71.46	15	71.22	70.50	-5	3,871	-0.13%
2021/04/21	7	73.14	10	73.67	73.00	-3	3,854	-0.08%
2021/04/20	17	74.46	7	74.91	74.20	10	3,853	0.26%
2021/04/19	1	74.70	18	74.98	74.50	-17	3,889	-0.44%
2021/04/16	2	74.50	3	74.43	74.20	-1	3,906	-0.03%
2021/04/15	4.1	73.58	4.1	73.73	73.60	0	4,003	0.00%
2021/04/14	31	71.89	33.1	71.17	73.90	-2.1	4,115	-0.05%
2021/04/13	9	73.64	8	74.35	72.30	1	4,343	0.02%
2021/04/12	2	75.95	8	75.86	74.80	-6	4,342	-0.14%
2021/04/09	17	76.46	10.1	75.90	75.80	7	4,405	0.16%
2021/04/08	1	75.70	8	75.41	75.80	-7	4,464	-0.16%
2021/04/07	7.1	74.27	12	74.81	75.00	-5	4,544	-0.11%
2021/04/06	13	75.17	14.2	75.12	74.30	-1.2	4,541	-0.03%
2021/04/01	17.5	72.74	30	72.42	73.20	-12.5	4,540	-0.28%
2021/03/31	25.6	73.10	25.5	73.20	72.80	0.1	4,548	0.00%
2021/03/30	77.2	72.87	104.4	73.54	71.70	-27.1	4,512	-0.60%	大賣/
2021/03/29	29	70.10	9	69.73	70.10	20	4,370	0.46%
2021/03/26	3	67.87	5	67.86	68.20	-2	4,360	-0.05%
2021/03/25	9	67.51	1	68.20	67.00	8	4,364	0.18%
2021/03/24	7	68.43	11	68.05	68.80	-4	4,359	-0.09%
2021/03/23	84.2	69.63	75	69.57	69.00	9.2	4,373	0.21%
2021/03/22	56.2	71.54	63.1	71.47	70.80	-6.9	4,331	-0.16%
2021/03/19	12	68.03	14.1	68.12	67.60	-2.1	4,254	-0.05%
2021/03/18	4	68.00	27	68.18	68.00	-23	4,250	-0.54%
2021/03/17	15	66.96	4	67.10	67.10	11	4,292	0.26%
2021/03/16	26	67.73	24.2	67.89	67.10	1.9	4,388	0.04%
2021/03/15	1	66.40	4.2	65.84	65.60	-3.2	4,405	-0.07%
2021/03/12	12	65.54	7	66.09	65.00	5	4,595	0.11%
2021/03/11	4.1	64.45	4.1	64.91	65.50	0	4,653	0.00%
2021/03/10	4.3	63.93	2	63.30	63.80	2.3	4,734	0.05%
2021/03/09	19.1	62.67	18	62.86	63.40	1.1	4,823	0.02%
2021/03/08	17.3	64.56	10	63.78	63.40	7.3	4,972	0.15%
2021/03/05	14	64.81	18	65.01	64.60	-4	5,301	-0.08%
2021/03/04	21	66.28	11	66.02	65.80	10	5,556	0.18%
2021/03/03	17	66.09	7	67.01	66.90	10	5,939	0.17%
2021/03/02	42	67.94	39	67.53	67.00	3	6,024	0.05%
2021/02/26	22	68.46	13	68.15	68.10	9	6,008	0.15%
2021/02/25	12	67.87	16.1	68.10	68.00	-4.1	6,015	-0.07%
2021/02/24	76.3	69.17	50	68.12	67.20	26.2	6,019	0.44%
2021/02/23	46	70.61	65	70.56	69.70	-19	5,981	-0.32%
2021/02/22	22.1	67.03	14	67.04	67.80	8.1	5,894	0.14%
2021/02/19	46	68.16	46	67.43	67.00	0	5,883	0.00%
2021/02/18	93.1	69.60	86.1	69.24	68.00	7	5,901	0.12%
2021/02/17	48.1	67.32	60	67.29	68.70	-12	5,755	-0.21%
2021/02/05	26.1	65.04	28.1	64.98	64.80	-2	5,623	-0.04%
2021/02/04	25.1	66.04	26.2	65.66	65.00	-1.2	5,611	-0.02%
2021/02/03	54	64.48	54	64.26	65.10	0	5,566	0.00%
2021/02/02	23	64.01	28	64.40	65.00	-5	5,581	-0.09%
2021/02/01	38	62.55	37.1	62.35	63.50	1	5,560	0.02%
2021/01/29	45	63.48	57	62.38	62.00	-12	5,560	-0.22%
2021/01/28	15.1	62.36	6.1	62.47	62.90	9	5,545	0.16%
2021/01/27	18	64.25	15	64.65	63.70	3	5,514	0.05%
2021/01/26	54	66.42	68	66.37	65.00	-14	5,498	-0.25%
2021/01/25	119.2	66.88	107.3	66.88	66.00	12	5,423	0.22%	大買/大賣/
2021/01/22	98.1	65.62	73.2	65.41	65.50	24.9	5,293	0.47%
2021/01/21	71.4	64.47	105.7	64.65	65.90	-34.3	5,248	-0.65%	大賣/
2021/01/20	253.4	65.00	205.7	65.05	61.20	47.7	5,186	0.92%	大買/大賣/
2021/01/19	94.2	62.09	97.2	61.92	63.60	-3	4,990	-0.06%
2021/01/18	18	57.39	7	56.71	57.90	11	5,061	0.22%
2021/01/15	14	58.48	11	58.60	57.30	3	5,300	0.06%
2021/01/14	4	59.20	4	58.75	59.20	0	5,512	0.00%
2021/01/13	13	59.44	9	59.43	58.80	4	5,612	0.07%
2021/01/12	18	59.87	26	59.87	58.70	-8	5,604	-0.14%
2021/01/11	12	62.43	22	62.15	61.20	-10	5,567	-0.18%
2021/01/08	49.1	62.32	39	61.78	62.20	10.1	5,595	0.18%
2021/01/07	47	62.38	58.6	62.78	64.00	-11.6	5,551	-0.21%
2021/01/06	84.1	61.68	85	62.31	60.60	-0.9	5,458	-0.02%
2021/01/05	14	59.00	14	58.85	58.50	0	5,239	0.00%
2021/01/04	42	59.63	35	59.75	59.80	7	5,286	0.13%
2020/12/31	58	58.22	90.6	58.38	59.80	-32.6	5,260	-0.62%
2020/12/30	22.7	57.35	41.2	57.67	57.40	-18.6	5,165	-0.36%
2020/12/29	20	55.61	6	55.12	55.00	14	5,098	0.27%
2020/12/28	29	56.74	23.2	56.63	56.20	5.9	5,078	0.12%
2020/12/25	35	55.70	7.3	56.20	55.30	27.7	5,051	0.55%
2020/12/24	8.1	54.97	4.1	55.14	55.40	4	5,015	0.08%
2020/12/23	11	53.51	19.4	53.37	54.20	-8.4	5,014	-0.17%
2020/12/22	18	52.82	2.1	53.95	52.20	15.9	5,037	0.32%
2020/12/21	3.2	53.86	3	54.30	53.90	0.2	5,062	0.00%
2020/12/18	13	54.08	3	54.20	54.10	10	5,084	0.20%
2020/12/17	6.1	53.73	2.3	53.73	54.10	3.8	5,149	0.07%
2020/12/16	7.1	53.63	24.1	53.87	55.20	-17	5,223	-0.33%
2020/12/15	7	53.54	6	53.83	52.90	1	5,457	0.02%
2020/12/14	9	55.64	2.1	55.90	55.40	6.9	5,638	0.12%
2020/12/11	9.1	55.19	22.2	55.46	55.90	-13	5,627	-0.23%
2020/12/10	55.4	56.88	30.8	57.27	56.10	24.6	5,590	0.44%
2020/12/09	25	59.40	10.7	59.43	59.30	14.3	5,493	0.26%
2020/12/08	89	61.98	85.3	62.18	60.70	3.7	5,456	0.07%
2020/12/07	16	58.67	19	58.69	59.50	-3	5,322	-0.06%
2020/12/04	41.1	58.53	30.5	58.24	57.90	10.6	5,298	0.20%
2020/12/03	56	60.23	43.1	59.56	59.00	12.9	5,224	0.25%
2020/12/02	91	60.47	125	60.20	60.70	-34	5,136	-0.66%	大賣/
2020/12/01	318	60.47	326.6	59.54	57.50	-8.6	4,998	-0.17%	大買/大賣/
2020/11/30	231	58.08	207.3	58.27	59.50	23.7	4,686	0.51%	大買/大賣/
2020/11/27	181	52.22	165.1	52.96	54.10	15.9	4,450	0.36%	大買/大賣/
2020/11/26	37	48.72	67	48.45	49.25	-30	4,072	-0.74%
2020/11/25	5	47.51	15	47.76	47.35	-10	4,057	-0.25%
2020/11/24	19	47.72	26	47.85	47.90	-7	4,128	-0.17%
2020/11/23	17	47.33	7	47.33	47.45	10	4,148	0.24%
2020/11/20	9	47.78	7	47.74	47.55	2	4,122	0.05%
2020/11/19	7	47.52	9	47.84	47.40	-2	4,092	-0.05%
2020/11/18	27	47.41	28	47.35	47.80	-1	4,069	-0.02%
2020/11/17	43	47.31	25.4	47.26	47.05	17.6	4,047	0.43%
2020/11/16	7	46.34	4	46.49	46.35	3	4,036	0.07%
2020/11/13	2	46.25	1	46.60	46.55	1	4,040	0.02%
2020/11/12	13	47.22	8.1	46.93	46.45	4.9	4,067	0.12%
2020/11/11	2	47.25	2	46.30	47.25	0	4,059	0.00%
2020/11/10	17	46.77	20.1	46.76	46.60	-3.1	4,060	-0.08%
2020/11/09	7	45.90	7	45.74	45.80	0	4,049	0.00%
2020/11/06	23	45.87	14	45.67	45.25	9	4,054	0.22%
2020/11/05	5	46.09	11	46.38	46.95	-6	4,076	-0.15%
2020/11/04	3	46.20	6	46.18	46.10	-3	4,135	-0.07%
2020/11/03	32	46.86	35	46.33	46.30	-3	4,246	-0.07%
2020/11/02	4	46.09	5	46.02	46.50	-1	4,255	-0.02%
2020/10/30	34.1	47.04	22.1	46.87	45.70	12	4,243	0.28%
2020/10/29	21.2	46.84	20	46.36	47.45	1.2	4,170	0.03%
2020/10/28	67	48.96	66	48.73	48.15	1	4,101	0.02%
2020/10/27	133	48.82	108	48.70	48.05	25	3,974	0.63%	大買/大賣/
2020/10/26	41.2	47.63	44	47.58	48.20	-2.8	3,749	-0.07%
2020/10/23	114	45.37	128	45.54	44.70	-14	3,515	-0.40%	大買/大賣/
2020/10/22	101.2	44.32	85	44.17	45.00	16.2	3,248	0.50%	大買/
2020/10/21	25	42.85	34	42.48	41.45	-9	3,008	-0.30%
2020/10/19	2	41.13	13	41.59	40.95	-11	2,918	-0.38%
2020/10/16	28.1	41.36	4	40.65	41.15	24.1	2,908	0.83%
2020/10/15	17	41.51	68	41.77	42.60	-51	2,841	-1.79%
2020/10/14	28	41.34	18	41.53	41.20	10	2,771	0.36%
2020/10/13	16	41.09	31	41.04	41.40	-15	2,740	-0.55%
2020/10/12	11	41.18	29.4	41.25	41.25	-18.4	2,698	-0.68%
2020/10/08	27	39.89	16	40.02	39.70	11	2,636	0.42%
2020/10/07	5	38.72	3	38.80	38.80	2	2,576	0.08%
2020/10/06	11	38.94	3	38.78	38.80	8	2,565	0.31%
2020/10/05	0	0.00	2	38.00	37.90	-2	2,535	-0.08%
2020/09/30	3	37.60	1	38.15	37.45	2	2,531	0.08%
2020/09/29	20	37.73	6	37.52	37.50	14	2,519	0.56%
2020/09/28	1	38.00	11	38.23	37.90	-10	2,511	-0.40%
2020/09/25	18	36.53	7	36.50	36.50	11	2,484	0.44%
2020/09/24	13	37.45	14	37.19	37.00	-1	2,429	-0.04%
2020/09/23	7	38.41	6	38.80	38.45	1	2,384	0.04%
2020/09/22	13.4	37.90	20	38.02	38.35	-6.6	2,350	-0.28%
2020/09/21	28	40.78	33	40.21	39.70	-5	2,270	-0.22%
2020/09/18	87	42.53	70	42.33	42.40	17	2,166	0.78%
2020/09/17	17	39.62	31	39.76	40.80	-14	1,898	-0.74%
2020/09/16	14	37.54	6	37.67	37.60	8	1,680	0.48%
2020/09/15	4	37.11	0	0.00	37.70	4	1,670	0.24%
2020/09/14	2	35.80	2	36.00	36.00	0	1,632	0.00%
2020/09/11	7	36.89	5	36.50	36.50	2	1,617	0.12%
2020/09/10	11	37.67	5	38.22	37.60	6	1,594	0.38%
2020/09/09	3	34.95	6	36.08	37.60	-3	1,527	-0.20%
2020/09/08	4	35.70	0	0.00	35.80	4	1,486	0.27%
2020/09/07	2	35.80	2	35.75	35.80	0	1,470	0.00%
2020/09/04	2	35.80	1	35.20	35.70	1	1,457	0.07%
2020/09/03	7	35.76	5	35.65	35.65	2	1,428	0.14%
2020/09/02	13	37.21	2	37.25	36.60	11	1,395	0.79%
2020/09/01	11	37.90	7	37.80	37.80	4	1,357	0.29%
2020/08/31	12	38.25	3	38.72	38.75	9	1,338	0.67%
2020/08/28	7	35.95	14	37.21	38.50	-7	1,247	-0.56%
2020/08/27	32	35.83	12	35.86	35.00	20	1,160	1.72%
2020/08/26	5	35.09	14	35.19	35.00	-9	1,139	-0.79%
2020/08/25	3	35.60	17	35.22	35.00	-14	1,145	-1.22%
2020/08/24	5	35.40	11	35.47	35.55	-6	1,144	-0.52%
2020/08/21	5	36.01	1	35.60	35.65	4	1,146	0.35%
2020/08/20	5	33.74	5	34.63	35.95	0	1,164	0.00%
2020/08/19	16	36.91	5	36.45	36.45	11	1,147	0.96%
2020/08/18	12	36.92	3	37.38	36.45	9	1,127	0.80%
2020/08/17	7	38.29	4	38.46	37.80	3	1,088	0.28%
2020/08/14	1	37.65	2	37.05	37.70	-1	1,056	-0.09%
2020/08/13	12	38.02	23	38.05	37.00	-11	1,038	-1.06%
2020/08/12	1	38.30	3	38.97	38.95	-2	999	-0.20%
2020/08/11	31	39.85	23	39.21	39.10	8	971	0.82%
2020/08/10	14	37.26	3	37.58	38.95	11	896	1.23%
2020/08/07	46	38.60	28	38.60	38.80	18	818	2.20%
2020/08/06	0	0.00	18	34.96	36.50	-18	682	-2.64%
2020/08/05	0	0.00	3	33.00	33.20	-3	629	-0.48%
2020/08/04	1	31.80	0	0.00	31.90	1	614	0.16%
2020/07/30	1	31.05	0	0.00	32.20	1	628	0.16%
2020/07/28	0	0.00	2	30.15	30.00	-2	616	-0.32%
2020/07/24	0	0.00	2	31.80	30.50	-2	634	-0.32%
2020/07/23	5	32.38	0	0.00	31.80	5	631	0.79%
2020/07/22	0	0.00	2	31.05	31.70	-2	606	-0.33%
2020/07/15	4	31.85	0	0.00	31.70	4	594	0.67%
2020/07/14	1	31.45	0	0.00	31.40	1	579	0.17%
2020/07/13	1	31.15	0	0.00	31.10	1	569	0.18%
2020/07/08	0	0.00	1	30.95	31.45	-1	560	-0.18%
2020/07/07	0	0.00	4	30.15	30.25	-4	547	-0.73%
2020/07/06	0	0.00	2	30.30	30.15	-2	542	-0.37%
2020/07/03	0	0.00	1	30.40	30.30	-1	535	-0.19%
2020/06/30	2	29.95	3	30.17	29.95	-1	534	-0.19%
2020/06/29	1	29.65	0	0.00	29.65	1	531	0.19%
2020/06/22	1	30.45	1	30.35	30.40	0	536	0.00%
2020/06/16	1	30.65	0	0.00	30.70	1	548	0.18%
2020/06/11	0	0.00	1	30.65	30.70	-1	576	-0.17%
2020/06/08	1	31.95	0	0.00	32.25	1	592	0.17%
2020/06/05	1	32.40	0	0.00	32.20	1	587	0.17%
2020/06/04	1	32.15	3	31.95	32.15	-2	580	-0.34%
2020/06/03	4	31.40	4	31.50	31.80	0	571	0.00%
2020/06/02	6	31.84	126	31.79	31.35	-120	564	-21.25%	大賣/鉅額交易
2020/06/01	125	31.17	0	0.00	31.80	125	535	23.35%	大買/鉅額交易
2020/05/29	0	0.00	2	30.70	30.55	-2	526	-0.38%
2020/05/28	0	0.00	1	30.60	30.90	-1	528	-0.19%
2020/05/27	7	31.98	9	31.51	31.20	-2	524	-0.38%
2020/05/26	14	31.07	8	31.20	32.30	6	488	1.23%
2020/05/22	2	28.85	0	0.00	28.70	2	442	0.45%
2020/05/06	0	0.00	1	30.00	30.00	-1	382	-0.26%
2020/04/30	1	29.80	0	30.15	30.10	1	370	0.27%
2020/04/29	11	29.29	1	29.00	29.95	10	364	2.74%
2020/04/22	0	0.00	3	25.70	26.30	-3	374	-0.80%
2020/04/20	1	25.75	2	25.85	25.80	-1	372	-0.27%
2020/04/16	1	24.50	0	0.00	25.00	1	365	0.27%
2020/04/14	1	24.55	0	0.00	24.85	1	376	0.27%
2020/04/07	0	0.00	2	22.65	22.45	-2	385	-0.52%
2020/04/06	1	22.15	0	0.00	22.15	1	388	0.26%
2020/03/27	0	0.00	1	22.05	21.95	-1	411	-0.24%
2020/03/26	6	21.88	0	0.00	21.95	6	410	1.46%
2020/03/20	2	18.30	0	0.00	18.40	2	404	0.49%
2020/03/18	1	20.35	3	20.25	19.60	-2	381	-0.52%
2020/03/17	0	0.00	1	20.35	20.55	-1	373	-0.27%
2020/03/12	1	26.00	0	0.00	26.00	1	357	0.28%
2020/03/11	1	26.85	0	0.00	26.80	1	345	0.29%
2020/03/10	0	0.00	1	26.75	27.10	-1	346	-0.29%
2020/03/09	1	28.50	0	0.00	27.80	1	344	0.29%
2020/03/05	3	28.87	8	28.88	29.00	-5	338	-1.48%
2020/03/03	5	27.70	2	27.95	28.40	3	333	0.90%
2020/03/02	0	0.00	1	27.90	27.70	-1	329	-0.30%
2020/02/20	0	0.00	5	27.70	27.60	-5	336	-1.49%
2020/02/19	7	27.41	0	0.00	27.60	7	341	2.05%
2020/02/17	1	27.90	0	0.00	27.90	1	347	0.29%
2020/02/14	5	28.30	0	0.00	28.35	5	346	1.44%
2020/02/07	1	26.90	2	26.75	26.80	-1	394	-0.25%
2020/02/05	5	27.19	0	0.00	26.95	5	411	1.21%
2020/02/03	0	0.00	1	27.10	26.85	-1	432	-0.23%
2020/01/30	2	29.20	0	0.00	29.00	2	483	0.41%
2020/01/20	0	0.00	1	32.20	32.20	-1	552	-0.18%
2020/01/16	1	32.25	0	0.00	32.30	1	648	0.15%
2020/01/15	1	32.15	0	0.00	32.30	1	651	0.15%
2020/01/13	1	32.15	0	0.00	32.20	1	652	0.15%
2020/01/09	1	31.80	0	0.00	32.35	1	657	0.15%
2020/01/07	1	33.30	0	0.00	33.05	1	650	0.15%
2020/01/06	0	0.00	5	33.90	33.95	-5	650	-0.77%
2020/01/02	1	34.10	0	0.00	34.30	1	649	0.15%
2019/12/30	1	34.55	0	0.00	34.30	1	655	0.15%
2019/12/13	0	0.00	10	34.49	34.10	-10	677	-1.48%
2019/12/12	0	0.00	2	34.40	34.25	-2	700	-0.29%
2019/12/03	1	34.50	0	0.00	34.50	1	912	0.11%
2019/12/02	1	34.30	0	0.00	34.45	1	910	0.11%
2019/11/29	1	34.75	0	0.00	34.80	1	906	0.11%
2019/11/28	1	34.70	1	34.90	34.95	0	904	0.00%
2019/11/27	1	34.95	0	0.00	35.00	1	902	0.11%
2019/11/22	1	35.00	0	0.00	35.15	1	888	0.11%
2019/11/21	1	35.00	0	0.00	35.00	1	887	0.11%
2019/11/20	1	35.25	0	0.00	35.25	1	884	0.11%
2019/11/19	1	35.55	2	36.03	35.75	-1	881	-0.11%
2019/11/18	4	34.75	0	0.00	34.60	4	871	0.46%
2019/11/15	2	34.80	0	0.00	34.95	2	865	0.23%
2019/11/13	5	35.00	0	0.00	35.10	5	854	0.58%
2019/11/12	1	34.70	0	0.00	35.00	1	851	0.12%
2019/11/11	4	36.00	2	35.75	35.20	2	839	0.24%
2019/11/08	2	37.00	0	0.00	36.75	2	816	0.24%
2019/11/07	1	36.50	3	36.70	37.00	-2	809	-0.25%
2019/11/06	3	37.47	0	0.00	37.35	3	792	0.38%
2019/11/05	1	36.85	0	0.00	36.80	1	783	0.13%
2019/10/31	2	37.73	0	0.00	37.70	2	748	0.27%
2019/10/30	0	0.00	2	38.10	37.85	-2	729	-0.27%
2019/10/29	1	36.45	1	36.70	36.70	0	700	0.00%
2019/10/28	2	38.65	4	40.00	38.70	-2	661	-0.30%
2019/10/25	0	0.00	8	38.85	38.85	-8	560	-1.43%
2019/10/24	2	35.08	1	35.30	35.35	1	478	0.21%
2019/10/16	0	0.00	2	34.55	34.75	-2	434	-0.46%
2019/10/04	0	0.00	1	35.05	34.90	-1	399	-0.25%
2019/10/02	2	34.88	0	0.00	35.00	2	387	0.52%
2019/10/01	0	0.00	2	34.98	35.00	-2	383	-0.52%
2019/09/27	1	34.20	0	0.00	34.70	1	378	0.26%
2019/09/26	1	34.60	0	0.00	34.70	1	372	0.27%
2019/09/25	1	34.65	0	0.00	34.65	1	366	0.27%
2019/09/20	1	34.75	0	0.00	35.10	1	341	0.29%
2019/09/19	2	35.03	0	0.00	35.00	2	332	0.60%
2019/09/18	4	35.60	0	0.00	34.80	4	322	1.24%
2019/09/16	0	0.00	5	35.54	35.40	-5	273	-1.83%
2019/09/12	2	35.20	2	35.10	35.40	0	254	0.00%
2019/09/11	28	39.65	1	39.25	35.90	27	227	11.86%
2019/09/10	1	37.70	0	0.00	37.70	1	55	1.80%
2018/04/24	0	0.00	1	369.00	368.00	-1	111	-0.90%
2018/04/09	1	391.00	0	0.00	388.50	1	144	0.69%