中化生 (1762)-國泰-敦南券商分點個股進出

台股 » 個股 » 中化生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中化生

(1762)

可現股當沖

股價
38.35
漲跌
▼0.05
漲幅
-0.13%
成交量
81張
產業
上市生技醫療類股
251人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中化生 (1762)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
2024/11/20	2.2	38.43	0.1	38.70	38.40	2.1	101	2.07%
2024/11/19	5	38.59	6.7	38.58	38.55	-1.7	102	-1.66%
2024/11/18	2.5	38.51	3.1	38.37	38.50	-0.6	104	-0.56%
2024/11/15	8	38.41	2.1	38.52	38.45	5.8	107	5.45%
2024/11/14	17.1	39.77	3.4	40.48	38.50	13.7	107	12.73%
2024/11/13	2.3	41.15	0	0.00	40.90	2.3	100	2.28%
2024/11/12	2.2	41.60	0.5	41.65	41.40	1.7	102	1.68%
2024/11/11	2.9	42.08	1	42.25	42.00	1.9	103	1.88%
2024/11/08	2.8	42.66	0	0.00	42.60	2.8	118	2.36%
2024/11/07	0.6	42.54	0.4	42.55	42.80	0.2	120	0.19%
2024/11/06	2.6	42.45	1.3	42.50	42.30	1.3	120	1.12%
2024/11/05	1.2	42.46	0.1	42.77	42.60	1.1	128	0.84%
2024/11/04	1.5	42.57	0	42.50	42.25	1.4	134	1.07%
2024/11/01	1.8	42.53	0	42.55	42.80	1.8	145	1.23%
2024/10/30	0.3	42.65	0	0.00	42.45	0.3	148	0.22%
2024/10/29	1.4	42.51	0.1	42.92	42.65	1.3	153	0.84%
2024/10/28	0.3	42.73	0.1	42.74	42.70	0.2	154	0.14%
2024/10/25	1.3	42.93	0	0.00	42.50	1.3	158	0.85%
2024/10/24	0.3	42.87	1	42.90	42.90	-0.7	160	-0.43%
2024/10/23	0.2	42.89	1.4	42.58	42.90	-1.1	162	-0.70%
2024/10/22	4.5	42.45	2.2	42.68	42.40	2.4	174	1.35%
2024/10/21	0.8	42.89	0.2	43.09	42.75	0.7	179	0.37%
2024/10/18	0.9	43.18	0	0.00	42.75	0.9	184	0.48%
2024/10/17	0.2	42.93	0	0.00	43.00	0.2	187	0.09%
2024/10/16	1.6	42.53	2.2	42.65	42.65	-0.6	189	-0.34%
2024/10/15	0.7	42.72	0.6	42.55	42.55	0.1	192	0.04%
2024/10/14	0.3	42.84	0.1	44.65	42.60	0.2	197	0.10%
2024/10/11	1.6	42.77	0	0.00	42.60	1.6	203	0.79%
2024/10/09	3	42.63	1	42.78	42.35	2	212	0.92%
2024/10/08	3.8	43.04	2	43.14	42.65	1.8	226	0.78%
2024/10/07	1.5	43.30	0	0.00	43.40	1.5	230	0.65%
2024/10/04	1.5	42.87	0.1	42.75	43.70	1.4	232	0.59%
2024/10/01	1.2	43.12	0	0.00	42.90	1.2	233	0.52%
2024/09/30	2.2	42.95	0	43.05	43.10	2.2	236	0.94%
2024/09/27	0.4	42.49	0.1	42.85	42.70	0.3	237	0.14%
2024/09/26	1.4	42.41	1.1	42.03	42.05	0.4	242	0.15%
2024/09/25	2.4	42.49	0.5	42.58	42.45	1.9	245	0.77%
2024/09/24	2.5	42.25	0.1	42.30	42.30	2.4	249	0.98%
2024/09/23	0.9	42.41	0.1	42.30	42.30	0.8	265	0.31%
2024/09/20	1.2	42.61	0.1	42.75	42.30	1.1	278	0.41%
2024/09/19	1.6	42.34	0	0.00	42.15	1.6	282	0.58%
2024/09/18	4.1	42.45	2.2	42.54	42.30	1.9	291	0.66%
2024/09/16	1.4	42.44	0	0.00	42.50	1.4	293	0.47%
2024/09/13	0.9	41.92	0	0.00	42.20	0.9	295	0.32%
2024/09/12	1.4	41.58	6	41.34	41.50	-4.6	298	-1.54%
2024/09/11	4.3	41.28	1	41.25	41.15	3.3	304	1.07%
2024/09/10	2.7	41.55	0	0.00	41.35	2.7	310	0.86%
2024/09/09	2.5	41.15	1	41.15	41.60	1.5	310	0.47%
2024/09/06	0.7	41.43	0	0.00	41.55	0.7	315	0.23%
2024/09/05	9.4	41.17	2.4	41.24	41.05	7	321	2.18%
2024/09/04	18.7	41.89	5.1	41.95	41.20	13.6	325	4.18%
2024/09/03	2.8	44.34	0	0.00	43.85	2.8	319	0.88%
2024/09/02	4.6	45.30	0	45.20	44.75	4.6	318	1.45%
2024/08/30	3.2	45.53	2	45.63	45.45	1.2	317	0.38%
2024/08/29	1.2	45.62	0	0.00	45.50	1.2	320	0.38%
2024/08/28	0.9	45.69	0	45.60	45.50	0.9	323	0.27%
2024/08/27	1.7	45.70	1	45.30	45.40	0.7	325	0.21%
2024/08/26	0.4	45.75	0	45.70	45.55	0.3	327	0.10%
2024/08/23	1.2	45.03	0	0.00	45.05	1.2	330	0.37%
2024/08/22	1.7	45.22	0.5	45.03	45.40	1.1	333	0.34%
2024/08/21	1.9	44.60	0.7	44.76	44.60	1.2	332	0.35%
2024/08/20	1.4	44.58	0.1	44.80	44.60	1.3	333	0.40%
2024/08/19	1.3	44.41	0.5	44.46	44.25	0.8	333	0.23%
2024/08/16	2.2	44.41	1.5	44.35	44.15	0.7	332	0.22%
2024/08/15	1	44.41	0	0.00	44.15	1	333	0.31%
2024/08/14	1.2	44.05	6.8	44.07	44.45	-5.6	340	-1.66%
2024/08/13	4	43.69	1.6	43.71	43.60	2.4	340	0.70%
2024/08/12	20	43.58	8	43.70	43.70	12	339	3.53%
2024/08/09	1	46.91	2.1	46.85	46.70	-1.1	325	-0.33%
2024/08/08	2.5	46.07	0	0.00	45.80	2.5	324	0.77%
2024/08/07	13	46.43	2.9	46.83	46.80	10.1	323	3.11%
2024/08/06	1.7	47.86	7.1	47.13	47.40	-5.4	319	-1.69%
2024/08/05	7.6	48.03	5.4	47.63	47.40	2.2	312	0.71%
2024/08/02	3.8	51.68	3	51.13	51.00	0.8	301	0.27%
2024/08/01	0.3	52.15	4.2	52.31	52.40	-4	298	-1.32%
2024/07/31	4.4	51.43	0.1	51.76	51.50	4.3	295	1.47%
2024/07/30	2.2	50.45	1.3	50.61	51.70	0.8	295	0.28%
2024/07/29	3.4	51.39	1.3	51.46	50.90	2.1	293	0.72%
2024/07/26	1.8	51.30	1	51.50	51.60	0.8	294	0.28%
2024/07/23	1.2	52.75	10.5	52.53	52.20	-9.3	293	-3.16%
2024/07/22	4.6	50.91	9.8	51.14	51.30	-5.1	283	-1.80%
2024/07/19	3	52.10	2.4	51.79	51.50	0.6	279	0.23%
2024/07/18	0.9	52.72	2.2	52.57	52.40	-1.2	276	-0.45%
2024/07/17	4.2	52.74	1.3	52.56	52.70	2.9	274	1.07%
2024/07/16	1.7	52.17	0.2	52.61	52.00	1.5	275	0.54%
2024/07/15	3.1	52.80	0.1	53.27	52.50	2.9	280	1.04%
2024/07/12	4.2	53.09	1.3	53.11	53.30	2.9	277	1.05%
2024/07/11	0.5	52.87	0.2	52.92	53.00	0.3	276	0.11%
2024/07/10	1.4	52.89	6.6	52.86	52.80	-5.2	272	-1.93%
2024/07/09	1.7	51.58	3.1	51.50	51.50	-1.4	266	-0.54%
2024/07/08	2	51.74	2.3	51.87	52.10	-0.3	268	-0.10%
2024/07/05	0.7	51.59	0	0.00	51.60	0.7	272	0.25%
2024/07/04	2.5	51.06	0.3	51.42	51.50	2.2	275	0.79%
2024/07/03	0.6	51.53	0.5	51.46	51.40	0.2	276	0.06%
2024/07/02	14	51.58	43.4	50.86	51.50	-29.4	276	-10.62%
2024/07/01	6.6	52.23	6.8	52.33	52.20	-0.2	280	-0.07%
2024/06/28	4.3	52.28	7.2	52.19	52.50	-2.9	282	-1.03%
2024/06/27	54.5	52.30	26.8	52.37	52.20	27.7	278	9.93%
2024/06/26	5.5	51.77	3.9	52.29	51.70	1.6	268	0.59%
2024/06/25	0.5	50.32	4.7	50.03	50.30	-4.2	259	-1.62%
2024/06/24	7.3	50.66	1.5	50.70	50.70	5.7	257	2.23%
2024/06/21	2.2	50.00	15.3	50.10	49.85	-13.1	252	-5.21%
2024/06/20	2.5	49.43	0.4	49.48	49.60	2.1	252	0.83%
2024/06/19	5.7	49.53	1.1	49.58	49.50	4.6	252	1.81%
2024/06/18	3.5	50.15	5.6	50.03	49.90	-2.2	253	-0.86%
2024/06/17	0.8	49.68	5.3	49.67	49.65	-4.5	255	-1.78%
2024/06/14	0.1	48.70	1	48.65	48.80	-0.9	253	-0.37%
2024/06/13	12.4	48.70	1.1	48.71	48.40	11.4	254	4.47%
2024/06/12	1.2	49.14	2.1	49.57	49.40	-0.8	251	-0.33%
2024/06/11	14.3	49.19	1.2	49.04	48.65	13.1	245	5.34%
2024/06/07	0.3	48.35	1.1	48.18	48.30	-0.8	245	-0.31%
2024/06/06	3.6	47.79	1.1	47.94	47.70	2.5	249	0.98%
2024/06/05	2.2	47.65	3.3	47.81	48.05	-1.1	252	-0.43%
2024/06/04	3.3	47.93	3	48.31	47.80	0.3	257	0.11%
2024/06/03	0.4	48.40	0.2	48.54	48.45	0.2	261	0.07%
2024/05/31	2.2	48.08	0	48.15	48.00	2.2	260	0.84%
2024/05/30	2	48.09	0	48.00	47.80	2	258	0.79%
2024/05/29	0.4	48.10	3	48.03	48.40	-2.6	261	-0.99%
2024/05/28	1.4	47.07	0	0.00	47.50	1.4	261	0.53%
2024/05/27	1.8	47.11	2.3	46.93	46.95	-0.5	262	-0.21%
2024/05/24	3.3	46.70	0	46.84	46.85	3.3	267	1.22%
2024/05/23	0.9	47.26	1	47.00	46.85	-0.2	268	-0.06%
2024/05/22	1.2	47.32	0.1	47.33	47.75	1.1	272	0.40%
2024/05/21	4	47.15	1	47.70	46.85	3	275	1.09%
2024/05/20	2.7	47.81	2.7	47.74	47.50	0.1	275	0.02%
2024/05/17	0.5	46.81	2.2	46.71	46.80	-1.6	272	-0.61%
2024/05/16	10.5	45.95	0	0.00	45.90	10.5	273	3.83%
2024/05/15	1.2	46.51	2.1	46.41	46.10	-0.8	274	-0.31%
2024/05/14	1.3	46.73	1.1	46.66	46.30	0.1	281	0.05%
2024/05/13	2.4	46.88	0.3	47.01	46.70	2.1	282	0.75%
2024/05/10	0.6	46.93	1.2	46.77	47.30	-0.5	285	-0.19%
2024/05/09	0.2	46.34	0.5	46.44	46.20	-0.3	283	-0.10%
2024/05/08	1.5	46.38	0	0.00	46.25	1.5	284	0.52%
2024/05/07	1.9	46.50	2.7	46.36	46.45	-0.8	285	-0.29%
2024/05/06	0.4	46.46	0.1	46.70	46.50	0.3	285	0.09%
2024/05/03	3.2	46.17	5	46.60	46.00	-1.8	285	-0.65%
2024/05/02	0.7	46.38	2.4	46.37	46.30	-1.7	288	-0.59%
2024/04/30	6.7	46.04	4.4	46.07	46.15	2.3	289	0.80%
2024/04/29	3.6	45.75	1.3	45.79	45.85	2.3	289	0.80%
2024/04/26	3.3	44.97	0	45.06	44.90	3.2	290	1.12%
2024/04/25	2.1	45.07	0.5	45.00	44.90	1.6	293	0.54%
2024/04/24	1.2	45.45	0	45.50	45.15	1.1	297	0.38%
2024/04/23	2.2	45.57	2	45.30	45.25	0.2	305	0.07%
2024/04/22	1	44.84	5.3	44.75	44.95	-4.3	308	-1.39%
2024/04/19	20.7	44.35	6.3	44.01	43.80	14.4	309	4.66%
2024/04/18	7	45.38	2.9	45.48	45.70	4.1	308	1.32%
2024/04/17	5.5	45.33	10.8	45.50	45.55	-5.3	314	-1.70%
2024/04/16	21.6	45.66	8.9	45.73	45.10	12.6	318	3.97%
2024/04/15	28.9	46.56	5.8	46.30	46.15	23.1	320	7.21%
2024/04/12	33.9	47.31	13.7	47.36	47.15	20.2	313	6.45%
2024/04/11	34.7	47.66	2.1	47.82	47.65	32.6	309	10.54%
2024/04/10	6.4	48.69	0.5	48.58	48.30	5.9	304	1.93%
2024/04/09	17.8	48.26	1.1	48.51	48.15	16.7	303	5.51%
2024/04/08	0.5	48.13	6.1	48.14	48.20	-5.6	301	-1.86%
2024/04/03	20.1	47.82	7.2	47.98	47.60	12.8	301	4.26%
2024/04/02	4.4	48.98	2	48.86	48.75	2.4	293	0.83%
2024/04/01	2.7	49.00	13	49.16	49.25	-10.3	289	-3.56%
2024/03/29	6.5	49.10	0.5	49.38	48.85	6	289	2.06%
2024/03/28	0.6	50.03	6.5	49.93	50.00	-5.9	286	-2.07%
2024/03/27	0.6	49.48	3.3	49.60	49.70	-2.7	283	-0.97%
2024/03/26	5.4	49.37	0.2	49.56	49.10	5.3	285	1.85%
2024/03/25	0.3	49.96	3.8	49.99	49.90	-3.4	281	-1.23%
2024/03/22	3	49.52	5.1	49.68	49.45	-2.1	281	-0.75%
2024/03/21	2.7	50.05	1.1	50.01	50.10	1.7	285	0.58%
2024/03/20	3.3	50.29	3.7	49.98	50.20	-0.4	284	-0.13%
2024/03/19	0.9	49.25	1.7	49.26	49.25	-0.7	280	-0.26%
2024/03/18	1.8	49.03	1.1	48.90	49.20	0.7	282	0.25%
2024/03/15	1.2	49.06	1.2	48.98	49.05	0	283	0.00%
2024/03/14	0.6	49.13	1.2	49.27	49.25	-0.6	288	-0.19%
2024/03/13	9.6	48.98	3.8	48.58	48.50	5.8	287	2.00%
2024/03/12	3.9	49.97	3.9	50.10	49.70	0	288	-0.01%
2024/03/11	5.6	48.26	13.4	48.28	48.85	-7.8	290	-2.68%
2024/03/08	15	48.73	16.2	48.81	48.30	-1.2	295	-0.40%
2024/03/07	11.4	49.24	3.5	49.26	49.30	7.8	307	2.55%
2024/03/06	6.9	49.75	3.4	49.86	49.75	3.5	316	1.09%
2024/03/05	2.6	49.85	0	49.95	49.80	2.5	321	0.79%
2024/03/04	11.5	49.61	3.8	49.59	49.60	7.7	329	2.33%
2024/03/01	5.3	50.22	1.2	50.44	50.00	4.1	362	1.14%
2024/02/29	0.6	50.45	5.1	50.48	50.70	-4.5	421	-1.07%
2024/02/27	3.1	50.40	0.5	50.80	50.40	2.6	422	0.61%
2024/02/26	3.6	50.55	1.9	50.47	50.60	1.7	425	0.39%
2024/02/23	5.3	50.13	2.1	49.97	49.90	3.2	425	0.75%
2024/02/22	4.7	50.50	0.9	50.77	50.50	3.7	427	0.87%
2024/02/21	1.1	50.49	0	0.00	50.70	1.1	436	0.25%
2024/02/20	15.6	50.12	3.3	50.34	50.10	12.3	437	2.81%
2024/02/19	13.2	50.61	8.2	50.58	50.30	5	436	1.16%
2024/02/16	5	50.30	1.1	50.50	50.50	3.9	438	0.90%
2024/02/15	17.3	49.70	3.4	49.84	49.85	13.9	439	3.16%
2024/02/05	9.2	50.65	3.1	50.52	50.50	6.1	437	1.40%
2024/02/02	5.5	51.33	1.3	51.40	51.10	4.3	435	0.98%
2024/02/01	1.7	51.55	3	51.64	51.50	-1.3	435	-0.31%
2024/01/31	3.6	51.58	1	51.77	51.60	2.6	436	0.60%
2024/01/30	6.8	51.82	1.1	52.08	51.50	5.7	442	1.29%
2024/01/29	2.6	52.22	1	52.30	52.10	1.6	444	0.35%
2024/01/26	2.7	52.41	1.4	52.56	52.30	1.3	447	0.28%
2024/01/25	0.7	52.76	0	0.00	52.60	0.7	448	0.14%
2024/01/24	1.9	52.28	1.8	52.47	52.30	0.1	446	0.03%
2024/01/23	1.3	51.98	0	52.50	51.90	1.3	447	0.29%
2024/01/22	2.5	51.41	2	51.45	51.40	0.5	447	0.11%
2024/01/19	2	51.45	0	0.00	51.20	2	449	0.45%
2024/01/18	9.6	51.25	3	51.24	51.10	6.6	445	1.49%
2024/01/17	24.3	51.95	9.2	52.06	51.40	15.1	444	3.39%
2024/01/16	8	53.26	1	53.40	53.00	7	437	1.59%
2024/01/15	3.5	53.31	3.3	53.44	53.80	0.2	436	0.04%
2024/01/12	11.9	53.74	2.9	54.04	53.40	8.9	433	2.06%
2024/01/11	13.7	54.21	6.4	54.30	54.20	7.2	432	1.67%
2024/01/10	31.4	55.22	3.7	55.01	54.50	27.7	439	6.30%
2024/01/09	18.6	56.26	0.9	56.65	56.10	17.7	435	4.06%
2024/01/08	5.7	56.85	1.1	56.72	56.60	4.6	432	1.06%
2024/01/05	0.7	57.35	0	57.50	56.80	0.7	435	0.16%
2024/01/04	4.9	57.29	0	0.00	56.70	4.9	436	1.12%
2024/01/03	1.6	57.88	2.5	57.92	57.30	-0.9	447	-0.21%
2024/01/02	7	57.75	1.1	57.81	57.80	5.9	446	1.32%
2023/12/29	0.5	57.49	10	57.30	57.40	-9.5	447	-2.13%
2023/12/28	0.9	57.02	0	0.00	57.10	0.9	452	0.20%
2023/12/27	0.2	57.01	0	0.00	56.90	0.2	456	0.05%
2023/12/26	0.4	56.81	0	0.00	56.60	0.4	458	0.10%
2023/12/25	1.2	56.60	0	0.00	56.20	1.2	461	0.26%
2023/12/22	1.9	56.83	1.1	56.63	56.70	0.9	462	0.18%
2023/12/21	4.7	57.04	0	0.00	56.80	4.7	462	1.02%
2023/12/20	1.2	57.46	0	0.00	57.40	1.2	463	0.26%
2023/12/19	1.4	57.32	1.1	57.02	57.00	0.3	469	0.07%
2023/12/18	0.2	58.04	0.2	57.93	57.40	0	475	0.01%
2023/12/15	1.4	56.47	1	57.00	56.70	0.4	472	0.08%
2023/12/14	1.5	56.45	0	56.69	56.20	1.5	486	0.30%
2023/12/13	10.4	56.43	3	56.39	56.00	7.4	490	1.51%
2023/12/12	10	56.94	6.7	56.85	56.60	3.4	490	0.68%
2023/12/11	8.7	57.45	11	57.39	57.10	-2.3	490	-0.46%
2023/12/08	2.1	58.16	1.1	58.23	58.10	1	487	0.21%
2023/12/07	7.3	58.38	2	58.25	58.00	5.3	490	1.08%
2023/12/06	5.7	58.70	0	58.90	58.60	5.7	495	1.15%
2023/12/05	1.6	59.43	4	59.35	59.20	-2.4	492	-0.48%
2023/12/04	7.7	60.23	4.3	60.49	60.30	3.4	487	0.69%
2023/12/01	2.2	59.53	15	59.64	59.30	-12.8	475	-2.69%
2023/11/30	9.5	58.56	1.2	59.03	58.50	8.3	466	1.78%
2023/11/29	13.4	58.91	2	58.96	59.00	11.4	467	2.43%
2023/11/28	27.5	59.18	9.1	59.53	59.20	18.4	466	3.94%
2023/11/27	22.5	61.78	23.3	62.05	61.30	-0.7	438	-0.17%
2023/11/24	2	58.18	0	0.00	57.90	2	384	0.53%
2023/11/22	2.2	57.21	0.1	57.70	57.20	2.1	379	0.55%
2023/11/21	1.3	57.39	3.4	57.21	57.10	-2.1	380	-0.54%
2023/11/20	7.6	57.45	1.1	57.30	57.60	6.5	377	1.73%
2023/11/17	2.2	56.15	1	56.00	56.00	1.2	366	0.32%
2023/11/16	0.2	55.83	0	0.00	56.00	0.2	371	0.05%
2023/11/15	0	55.70	0	55.90	55.40	0	377	-0.01%
2023/11/14	5.6	54.90	0	55.90	54.50	5.6	390	1.44%
2023/11/13	1.1	55.21	1.4	55.76	55.30	-0.3	391	-0.08%
2023/11/10	1.3	54.97	0	0.00	54.90	1.3	393	0.33%
2023/11/09	3.2	55.28	0	55.90	54.70	3.2	397	0.81%
2023/11/08	1.2	55.34	0	55.90	55.50	1.2	414	0.28%
2023/11/07	3.4	55.45	3	55.57	55.10	0.4	423	0.09%
2023/11/06	1.2	55.20	3.1	55.20	55.10	-1.9	438	-0.43%
2023/11/03	5.1	54.56	0	0.00	54.50	5.1	463	1.09%
2023/11/02	0.2	54.66	11	54.40	54.50	-10.8	470	-2.30%
2023/11/01	0.1	54.51	2	54.70	54.60	-1.9	480	-0.40%
2023/10/31	3.2	54.57	0	55.70	54.00	3.2	486	0.66%
2023/10/30	2.3	54.57	3.3	54.69	54.50	-1	496	-0.20%
2023/10/27	3.3	54.90	0	0.00	54.60	3.3	508	0.65%
2023/10/26	3.3	53.99	0.7	54.13	53.50	2.7	532	0.50%
2023/10/25	0.3	54.50	0	0.00	54.00	0.3	540	0.06%
2023/10/24	0	53.94	0	0.00	54.10	0	552	0.01%
2023/10/23	1.1	53.07	5	53.50	53.20	-3.9	562	-0.69%
2023/10/20	2.8	53.03	0.8	53.00	53.00	2.1	571	0.36%
2023/10/19	0.5	53.60	1	53.66	53.80	-0.5	581	-0.08%
2023/10/18	15.9	53.42	12.1	53.87	53.20	3.8	596	0.63%
2023/10/17	3	54.97	4.4	54.78	54.50	-1.4	591	-0.23%
2023/10/16	3.5	55.35	2	55.57	55.10	1.5	606	0.24%
2023/10/13	4.5	56.50	2	56.45	55.90	2.5	631	0.40%
2023/10/12	0.3	56.95	1	57.10	57.20	-0.7	647	-0.12%
2023/10/11	6.9	56.01	13	56.19	56.20	-6.1	664	-0.92%
2023/10/06	1.1	58.79	0	0.00	58.70	1.1	676	0.17%
2023/10/05	0.3	58.26	1	58.10	58.20	-0.7	737	-0.09%
2023/10/04	3.2	57.30	0.3	57.60	57.20	2.8	825	0.34%
2023/10/03	2.6	58.35	0	0.00	58.30	2.6	838	0.31%
2023/10/02	0.2	59.11	3	58.93	59.00	-2.8	851	-0.33%
2023/09/28	0.1	59.28	0.1	59.40	59.00	0	875	0.00%
2023/09/27	4.3	58.80	3	58.50	58.70	1.3	911	0.14%
2023/09/26	1.5	59.40	0	0.00	59.20	1.5	975	0.15%
2023/09/25	0.2	59.67	1.1	59.93	60.10	-0.9	1,002	-0.09%
2023/09/22	1.7	59.11	0	59.10	59.00	1.7	1,037	0.16%
2023/09/21	7.6	60.07	1	59.70	59.70	6.6	1,077	0.61%
2023/09/20	1.2	60.65	0	0.00	60.70	1.2	1,150	0.10%
2023/09/19	6.6	61.08	2	61.10	61.10	4.6	1,207	0.38%
2023/09/18	8	62.35	2	62.55	62.40	6	1,203	0.50%
2023/09/15	0.1	61.77	0	0.00	61.80	0.1	1,204	0.01%
2023/09/14	8.2	61.53	3	61.60	61.60	5.2	1,210	0.43%
2023/09/13	1.1	61.13	1.2	61.07	61.20	-0.1	1,215	-0.01%
2023/09/12	0	60.84	1	60.52	60.50	-1	1,229	-0.08%
2023/09/11	4.2	61.71	1.2	60.81	60.50	3	1,236	0.24%
2023/09/08	3.2	60.40	2	60.30	60.20	1.2	1,246	0.10%
2023/09/07	0.4	61.14	0	0.00	60.80	0.4	1,263	0.03%
2023/09/06	2.6	60.97	2	61.50	60.80	0.6	1,349	0.04%
2023/09/05	4.9	61.57	1	62.10	61.30	3.9	1,387	0.28%
2023/09/04	6.3	61.65	3	61.63	61.90	3.3	1,405	0.24%
2023/09/01	3.1	62.71	2	62.90	62.60	1.1	1,415	0.08%
2023/08/31	2.9	62.04	0	0.00	61.90	2.9	1,429	0.20%
2023/08/30	3	62.05	1.1	62.94	62.60	1.9	1,440	0.14%
2023/08/29	0	62.49	2	62.40	62.30	-2	1,470	-0.13%
2023/08/28	0.2	62.43	0.1	62.60	61.80	0.2	1,486	0.01%
2023/08/25	1.1	62.53	7	62.71	62.30	-5.9	1,525	-0.39%
2023/08/24	0.7	62.76	2	63.05	62.40	-1.4	1,573	-0.09%
2023/08/23	1.2	63.12	5.1	62.92	62.80	-3.9	1,591	-0.24%
2023/08/22	3.3	63.12	13.3	63.07	63.00	-10	1,619	-0.62%
2023/08/21	0.3	64.07	2.2	64.20	64.10	-1.9	1,633	-0.12%
2023/08/18	5.3	63.79	6	63.75	63.60	-0.8	1,653	-0.05%
2023/08/17	0.2	64.81	0.1	65.20	65.50	0.2	1,660	0.01%
2023/08/16	2.3	65.36	2	66.00	65.50	0.3	1,699	0.02%
2023/08/15	1.2	66.34	0	66.50	66.40	1.2	1,775	0.07%
2023/08/14	1.6	66.02	9.2	65.68	65.60	-7.6	1,812	-0.42%
2023/08/11	1.3	68.45	3	68.47	67.50	-1.7	1,872	-0.09%
2023/08/10	7.7	69.61	3.6	68.49	68.40	4.2	1,928	0.22%
2023/08/09	3.9	70.46	8.8	70.00	70.00	-4.9	1,953	-0.25%
2023/08/08	1.3	71.35	0	72.30	71.50	1.3	2,011	0.07%
2023/08/07	5.2	72.39	6.2	72.20	72.40	-1	2,204	-0.05%
2023/08/04	0.5	72.46	3	72.17	72.10	-2.5	2,319	-0.11%
2023/08/02	1.9	72.77	4	73.13	72.80	-2.1	2,342	-0.09%
2023/08/01	0.4	74.21	5	73.62	73.90	-4.6	2,390	-0.19%
2023/07/31	11	74.30	10.2	74.08	73.60	0.7	2,435	0.03%
2023/07/28	3.4	76.41	6.1	76.42	76.20	-2.7	2,494	-0.11%
2023/07/27	3.2	77.45	1	77.40	77.30	2.2	2,506	0.09%
2023/07/26	7.4	76.77	6.2	76.51	76.10	1.3	2,535	0.05%
2023/07/25	3	77.55	1.7	77.46	77.80	1.3	2,605	0.05%
2023/07/24	9.6	77.58	5.5	77.46	77.00	4.1	2,647	0.15%
2023/07/21	6.6	79.01	7.1	79.19	78.60	-0.5	2,668	-0.02%
2023/07/20	4.1	79.50	3	79.50	79.50	1.1	2,674	0.04%
2023/07/19	18.3	79.86	10	79.80	79.30	8.2	2,696	0.30%
2023/07/18	15.3	78.81	55	78.62	78.00	-39.7	2,749	-1.45%
2023/07/17	6.6	80.36	19	80.68	80.30	-12.4	2,781	-0.45%
2023/07/14	18.9	79.77	19	79.72	80.30	-0.1	2,815	0.00%
2023/07/13	13	79.08	4	79.00	78.50	9	2,858	0.31%
2023/07/12	33.4	79.06	45.1	78.75	78.40	-11.7	2,936	-0.40%
2023/07/11	80.5	81.54	16.4	82.20	81.30	64.1	2,978	2.15%
2023/07/10	10.8	89.59	3.2	89.82	90.30	7.6	2,984	0.25%
2023/07/07	4.2	90.57	22.1	90.53	89.90	-18	3,033	-0.59%
2023/07/06	19.9	92.92	13.2	92.08	91.60	6.6	3,101	0.21%
2023/07/05	67.5	94.28	43.7	94.12	93.20	23.8	3,116	0.76%
2023/07/04	73.4	95.21	70.7	95.36	94.80	2.7	3,142	0.09%
2023/07/03	10.8	92.74	24	92.52	92.90	-13.2	3,173	-0.42%
2023/06/30	37.5	93.19	41.5	92.82	92.40	-4.1	3,197	-0.13%
2023/06/29	37	91.80	34.9	92.06	91.80	2.2	3,324	0.06%
2023/06/28	82.3	91.00	71.1	91.09	91.80	11.2	3,426	0.33%
2023/06/27	83.4	88.67	63.6	88.67	89.30	19.8	3,426	0.58%
2023/06/26	1.3	85.26	12	85.48	85.00	-10.7	3,458	-0.31%
2023/06/21	0.4	86.48	4.1	86.26	86.50	-3.7	3,473	-0.11%
2023/06/20	3	86.83	2	86.80	86.50	1	3,479	0.03%
2023/06/19	9.2	86.50	3	86.50	86.20	6.2	3,503	0.18%
2023/06/16	15.2	86.88	13.1	86.92	86.60	2.2	3,523	0.06%
2023/06/15	6.1	85.35	0.2	85.98	85.70	5.9	3,528	0.17%
2023/06/14	15.2	85.67	9.2	86.35	85.20	6.1	3,557	0.17%
2023/06/13	7.3	84.58	12	84.53	84.30	-4.7	3,625	-0.13%
2023/06/12	57.1	85.41	30.6	84.57	84.00	26.4	3,707	0.71%
2023/06/09	26.5	91.88	28.8	91.30	92.80	-2.3	3,877	-0.06%
2023/06/08	25.3	88.31	9	87.95	87.70	16.3	3,955	0.41%
2023/06/07	32.6	90.07	23.2	89.63	89.50	9.4	3,957	0.24%
2023/06/06	11.2	90.19	8.1	90.28	90.40	3.1	3,975	0.08%
2023/06/05	17.5	89.13	14	89.26	89.40	3.4	4,084	0.08%
2023/06/02	21.6	88.17	15.7	88.37	87.60	5.9	4,115	0.14%
2023/06/01	9.1	88.99	16	89.14	89.10	-6.9	4,153	-0.17%
2023/05/31	16.7	89.04	16.2	89.07	88.80	0.5	4,226	0.01%
2023/05/30	25.4	89.91	25.4	89.78	89.00	0.1	4,266	0.00%
2023/05/29	14.1	91.54	25.8	92.09	91.80	-11.7	4,227	-0.28%
2023/05/26	39.8	91.74	24.3	91.59	90.70	15.4	4,223	0.37%
2023/05/25	18.4	93.11	20.1	93.23	92.80	-1.6	4,228	-0.04%
2023/05/24	34.1	94.09	33.3	94.29	94.30	0.8	4,240	0.02%
2023/05/23	32	95.19	29	95.14	95.00	3	4,221	0.07%
2023/05/22	17.2	93.95	40	94.36	95.40	-22.8	4,218	-0.54%
2023/05/19	82.1	94.95	50.1	95.16	92.50	32	4,184	0.76%
2023/05/18	33.1	98.57	23.2	98.03	97.80	9.9	4,115	0.24%
2023/05/17	83.6	99.09	92.2	98.93	98.50	-8.6	4,100	-0.21%
2023/05/16	48.2	95.76	60.4	96.21	96.60	-12.2	4,034	-0.30%
2023/05/15	37.1	92.50	36.6	92.10	93.00	0.6	4,009	0.01%
2023/05/12	163.3	97.06	129.1	95.68	93.80	34.2	4,028	0.85%	大買/大賣/
2023/05/11	163.3	97.06	129.1	95.68	94.90	34.2	3,951	0.86%	大買/大賣/
2023/05/10	41.1	99.75	63.2	100.29	102.50	-22.2	3,756	-0.59%
2023/05/09	13.6	94.16	26.2	94.06	93.20	-12.6	3,639	-0.35%
2023/05/08	35.5	96.77	49.6	96.88	95.90	-14.2	3,622	-0.39%
2023/05/05	80.1	99.03	85.1	99.06	98.60	-5	3,581	-0.14%
2023/05/04	72.6	98.44	48.4	97.89	98.10	24.2	3,529	0.69%
2023/05/03	19.3	95.22	21.3	95.51	95.70	-2	3,447	-0.06%
2023/05/02	43.7	96.28	35.3	96.09	95.70	8.3	3,432	0.24%
2023/04/28	105.9	94.83	98.6	94.86	95.60	7.4	3,399	0.22%	大買/
2023/04/27	61.7	91.43	91.3	91.00	91.80	-29.7	3,319	-0.89%
2023/04/26	36.3	89.20	30.8	88.89	89.90	5.4	3,270	0.17%
2023/04/25	9.2	88.70	10.1	88.78	88.40	-0.9	3,244	-0.03%
2023/04/24	23	89.16	25.3	88.90	89.20	-2.2	3,228	-0.07%
2023/04/21	43.6	89.01	77.7	89.31	87.40	-34.1	3,228	-1.06%
2023/04/20	47.7	91.67	37.3	90.92	90.20	10.4	3,164	0.33%
2023/04/19	47.1	94.48	51.2	94.02	93.90	-4.1	3,124	-0.13%
2023/04/18	34.4	93.19	29.7	93.82	94.40	4.7	3,086	0.15%
2023/04/17	73.6	93.93	83.4	93.75	93.10	-9.7	3,038	-0.32%
2023/04/14	65.3	90.69	56.5	91.01	91.50	8.8	2,955	0.30%
2023/04/13	64.5	87.46	91.9	86.32	88.00	-27.4	2,870	-0.95%
2023/04/12	41.2	83.58	77.1	83.92	84.00	-35.9	2,795	-1.29%
2023/04/11	44.5	80.14	34	81.08	81.80	10.4	2,768	0.38%
2023/04/10	23.2	81.88	18.2	82.40	82.70	4.9	2,797	0.18%
2023/04/07	34.1	81.69	42.2	82.32	82.60	-8.1	2,905	-0.28%
2023/04/06	77.1	81.49	106.3	81.60	81.40	-29.2	3,029	-0.96%	大賣/
2023/03/31	23.6	78.45	22	78.64	78.70	1.6	2,966	0.05%
2023/03/30	183.6	80.04	83.3	79.44	79.00	100.2	2,938	3.41%	大買/
2023/03/29	80.3	80.87	85.3	81.08	82.00	-5	2,798	-0.18%
2023/03/28	81	78.52	59.7	77.85	76.00	21.3	2,695	0.79%
2023/03/27	60.3	76.88	145.7	76.84	78.00	-85.4	2,699	-3.16%	大賣/
2023/03/24	12.1	72.56	19.1	72.72	73.40	-7	2,715	-0.26%
2023/03/23	9.4	72.32	9	72.21	71.90	0.3	2,720	0.01%
2023/03/22	30.1	72.03	24.1	72.47	72.50	6	2,770	0.22%
2023/03/21	2	71.55	14.1	72.08	72.10	-12.1	2,918	-0.41%
2023/03/20	5.1	71.12	22	71.40	71.20	-16.9	2,996	-0.57%
2023/03/17	30.9	70.72	43	70.93	71.30	-12.2	2,982	-0.41%
2023/03/16	138.1	71.17	85.3	70.92	71.20	52.7	2,943	1.79%	大買/
2023/03/15	78.8	70.75	170.5	71.05	72.90	-91.7	2,856	-3.21%	大賣/
2023/03/14	256.6	73.22	276.5	73.26	70.50	-19.9	2,755	-0.72%	大買/大賣/
2023/03/13	211.8	69.34	123.6	70.18	71.40	88.2	2,502	3.52%	大買/大賣/
2023/03/10	11.4	65.73	11.1	65.89	65.80	0.3	2,381	0.01%
2023/03/09	19.3	67.04	27.1	67.18	67.10	-7.9	2,359	-0.33%
2023/03/08	160	69.59	68.4	69.51	67.90	91.6	2,326	3.94%	大買/
2023/03/07	80.2	75.67	40.1	76.25	75.10	40.1	2,199	1.82%
2023/03/06	39.1	74.50	47.2	74.68	75.10	-8.1	2,149	-0.38%
2023/03/03	48	72.97	41	72.51	73.00	7	2,080	0.34%
2023/03/02	73	71.43	51.2	71.76	72.10	21.8	1,991	1.10%
2023/03/01	0	67.82	6	67.33	67.50	-6	1,913	-0.31%
2023/02/24	1	68.01	4.4	68.29	67.80	-3.4	1,905	-0.18%
2023/02/23	7	69.17	4.8	69.09	69.00	2.3	1,889	0.12%
2023/02/22	12.3	67.83	9.2	67.95	67.90	3.1	1,859	0.16%
2023/02/21	1	67.00	11	66.77	66.90	-10	1,834	-0.55%
2023/02/20	16	67.86	11.1	67.55	67.00	4.9	1,832	0.27%
2023/02/17	4	66.90	4.2	66.74	66.80	-0.2	1,814	-0.01%
2023/02/16	1	66.70	30	66.65	67.00	-29	1,810	-1.60%
2023/02/15	3	66.90	8.3	66.86	66.40	-5.2	1,805	-0.29%
2023/02/14	1	66.60	3	65.70	65.70	-2	1,785	-0.11%
2023/02/13	20	66.95	22.3	66.59	66.20	-2.2	1,783	-0.13%
2023/02/10	40.1	66.86	8.5	66.37	65.50	31.6	1,746	1.81%
2023/02/09	0.5	63.65	3.4	64.46	64.20	-2.9	1,684	-0.17%
2023/02/08	1	64.00	1	63.90	64.00	0	1,677	0.00%
2023/02/07	11	63.96	6	63.97	63.90	5	1,672	0.30%
2023/02/06	13.3	63.62	4.1	63.83	63.80	9.2	1,666	0.55%
2023/02/03	9.3	63.55	7	63.97	62.80	2.3	1,654	0.14%
2023/02/02	0	62.33	1	61.80	62.40	-1	1,635	-0.06%
2023/02/01	4	62.00	1	61.80	62.10	3	1,631	0.18%
2023/01/31	6	61.78	3	61.60	61.60	3	1,629	0.18%
2023/01/30	0	60.90	16	60.77	61.00	-16	1,624	-0.98%
2023/01/17	0	60.90	0.1	60.80	60.70	-0.1	1,625	-0.01%
2023/01/16	12	60.49	1	60.40	60.80	11	1,623	0.68%
2023/01/13	1	60.40	7.1	60.36	60.20	-6.1	1,626	-0.38%
2023/01/12	12	60.66	16	60.46	60.30	-4	1,625	-0.25%
2023/01/11	16	60.71	10	60.72	60.40	6	1,614	0.37%
2023/01/10	10	62.65	12.6	62.05	61.90	-2.6	1,584	-0.17%
2023/01/09	2.1	62.85	0	0.00	62.70	2.1	1,581	0.13%
2023/01/06	10.1	63.46	16	63.71	62.70	-5.9	1,564	-0.38%
2023/01/05	6.2	64.11	7.1	63.89	63.40	-0.9	1,557	-0.06%
2023/01/04	8	64.24	13	64.18	63.60	-5	1,543	-0.32%
2023/01/03	25.1	64.81	41	64.37	64.10	-15.9	1,528	-1.04%
2022/12/30	30	65.02	37	65.05	65.60	-7	1,511	-0.46%
2022/12/29	36	64.80	39	64.67	65.40	-3	1,495	-0.20%
2022/12/28	121.9	67.08	75	66.29	65.30	46.9	1,457	3.22%	大買/
2022/12/27	129.1	68.33	157	67.93	68.90	-27.9	1,346	-2.07%	大買/大賣/
2022/12/26	36.1	68.64	56.8	69.31	69.80	-20.7	1,200	-1.72%
2022/12/23	23	63.67	25.6	63.52	63.50	-2.6	1,015	-0.25%
2022/12/22	44.5	62.54	11.6	61.56	62.80	32.9	993	3.32%
2022/12/21	14.1	62.19	4.1	61.52	61.30	10.1	977	1.03%
2022/12/20	26.7	62.55	26.1	61.75	60.80	0.6	962	0.06%
2022/12/19	77	65.12	82	63.45	62.60	-5	928	-0.54%
2022/12/16	79	64.06	58.4	64.31	64.00	20.6	849	2.42%
2022/12/15	8.7	60.95	8	61.36	61.10	0.7	749	0.09%
2022/12/14	11.6	62.90	60	62.53	62.50	-48.4	726	-6.66%
2022/12/13	147.1	65.35	96.2	65.31	65.10	50.9	661	7.69%	大買/
2022/12/12	54.1	63.66	55.5	64.20	64.40	-1.4	485	-0.29%
2022/12/09	1.6	60.07	1	59.80	59.90	0.6	385	0.14%
2022/12/08	0.5	58.83	0.3	58.70	58.90	0.2	381	0.05%
2022/12/07	0.3	59.41	0	58.50	58.80	0.3	388	0.07%
2022/12/06	0	0.00	1	59.80	58.90	-1	389	-0.26%
2022/12/05	5	59.90	4.1	60.00	60.40	0.9	392	0.23%
2022/12/02	0.1	59.60	3	58.90	59.10	-2.9	390	-0.75%
2022/12/01	0	0.00	2	59.20	59.10	-2	395	-0.51%
2022/11/30	0	0.00	3.2	59.00	59.00	-3.2	402	-0.79%
2022/11/29	0	0.00	4.2	58.40	59.00	-4.2	409	-1.01%
2022/11/28	0	0.00	1.1	58.26	58.20	-1.1	414	-0.27%
2022/11/25	0	0.00	0	57.80	57.80	0	431	0.00%
2022/11/24	2	59.10	2	58.55	58.70	0	473	0.00%
2022/11/23	6	59.05	2	59.25	59.00	4	482	0.83%
2022/11/22	2	58.50	2	58.15	58.60	0	491	0.00%
2022/11/21	0	0.00	0	58.50	58.50	0	506	-0.01%
2022/11/18	1	58.00	0	0.00	57.90	1	542	0.18%
2022/11/17	0	57.50	1	57.80	58.00	-1	573	-0.17%
2022/11/16	1	56.70	0.1	57.59	56.90	1	576	0.16%
2022/11/15	1	56.40	2.1	56.60	56.80	-1	602	-0.17%
2022/11/14	0	0.00	3	56.03	56.50	-3	611	-0.49%
2022/11/11	2	56.20	2.1	55.76	55.40	-0.1	633	-0.02%
2022/11/10	1	53.70	1.1	54.57	54.80	-0.1	647	-0.01%
2022/11/09	0	0.00	4	53.30	53.60	-4	655	-0.61%
2022/11/08	0.1	52.00	0	0.00	52.10	0.1	652	0.02%
2022/11/07	0	53.30	0	0.00	52.50	0	656	0.00%
2022/11/04	1	51.60	0	0.00	51.90	1	670	0.15%
2022/11/03	4	52.00	7	52.50	52.00	-3	686	-0.44%
2022/11/02	0	0.00	10	52.24	52.40	-10	688	-1.45%
2022/11/01	0	0.00	2	52.00	52.10	-2	689	-0.29%
2022/10/31	0	51.60	7	51.47	51.30	-7	689	-1.01%
2022/10/28	2	51.80	0	51.50	51.00	2	697	0.29%
2022/10/27	0	0.00	14	51.64	51.60	-14	705	-1.98%
2022/10/26	2	50.70	9	50.94	51.10	-7	709	-0.99%
2022/10/25	1.1	51.09	23	50.82	50.90	-21.9	713	-3.07%
2022/10/24	0	0.00	1	52.30	52.00	-1	712	-0.14%
2022/10/21	6	51.12	0	0.00	51.30	6	724	0.83%
2022/10/20	0	51.99	0	52.20	52.20	0	796	0.00%
2022/10/19	0.1	53.40	8	52.90	53.10	-7.9	818	-0.97%
2022/10/18	0	0.00	2	52.90	53.40	-2	825	-0.24%
2022/10/14	5	53.20	4	52.88	53.00	1	827	0.12%
2022/10/13	3.1	51.99	0	0.00	51.20	3.1	833	0.38%
2022/10/11	1	53.31	4	53.65	53.70	-3	833	-0.36%
2022/10/07	0	55.90	0	0.00	55.70	0	831	0.00%
2022/10/06	0	56.10	2.1	56.25	56.50	-2	829	-0.25%
2022/10/05	0	55.00	10	55.04	55.30	-10	826	-1.21%
2022/10/04	4	55.20	8	55.38	55.30	-4	826	-0.48%
2022/10/03	8.1	54.63	13	54.18	54.60	-5	834	-0.59%
2022/09/30	3	53.70	0	0.00	53.90	3	834	0.36%
2022/09/29	1	54.30	2	53.75	54.30	-1	833	-0.12%
2022/09/28	12	53.71	8	54.20	52.40	4	822	0.49%
2022/09/27	56	53.24	3	53.43	54.50	53	822	6.44%
2022/09/26	2.7	52.60	35.2	52.60	52.50	-32.5	816	-3.98%
2022/09/23	0	55.20	2	54.20	54.50	-2	815	-0.24%
2022/09/22	4	55.35	3	55.60	55.30	1	820	0.12%
2022/09/21	0.2	55.60	0	0.00	55.10	0.2	818	0.02%
2022/09/20	1	55.70	5	55.64	55.70	-4	811	-0.49%
2022/09/19	1.1	55.61	4	55.60	55.40	-2.9	814	-0.36%
2022/09/16	2	56.55	1.2	56.38	56.40	0.8	810	0.10%
2022/09/15	0	58.52	7.3	58.32	57.40	-7.3	809	-0.90%
2022/09/14	0	58.40	0	0.00	57.70	0	813	0.00%
2022/09/13	3	58.90	2.3	58.89	58.40	0.7	812	0.09%
2022/09/12	19	58.85	10	58.15	59.20	9	817	1.10%
2022/09/08	3	57.63	1	57.80	58.00	2	812	0.25%
2022/09/07	2	57.70	0.5	57.35	57.00	1.5	813	0.18%
2022/09/06	4	58.52	2.2	59.43	58.10	1.8	812	0.23%
2022/09/02	1	60.00	1	60.40	60.10	0	826	0.00%
2022/09/01	6	61.10	3	61.83	60.30	3	822	0.37%
2022/08/31	9	62.73	5.4	61.97	61.50	3.6	807	0.44%
2022/08/30	7	60.69	5	60.82	61.00	2	770	0.26%
2022/08/29	8	59.21	7.1	59.24	59.90	0.9	762	0.12%
2022/08/26	4.4	61.54	4	61.80	60.80	0.4	750	0.05%
2022/08/25	13.7	61.95	5.2	62.31	62.30	8.5	736	1.16%
2022/08/24	20	61.84	22.4	61.24	61.50	-2.4	704	-0.34%
2022/08/23	3	59.20	115.2	58.28	59.40	-112.2	672	-16.69%	大賣/鉅額交易
2022/08/22	22.4	61.26	23.1	61.23	60.00	-0.7	664	-0.11%
2022/08/19	3.2	60.75	5	60.48	60.50	-1.8	638	-0.28%
2022/08/18	5.6	60.86	12	60.76	60.70	-6.4	630	-1.01%
2022/08/17	14	59.75	8.5	59.75	60.20	5.5	616	0.90%
2022/08/16	30	57.92	6	57.75	57.90	24	615	3.90%
2022/08/15	0	56.00	73	56.13	56.10	-73	616	-11.83%
2022/08/12	0	56.27	2	55.65	55.80	-2	618	-0.32%
2022/08/11	17	56.02	6	55.92	56.10	11	631	1.75%
2022/08/10	29	58.30	24	58.29	58.20	5	641	0.77%
2022/08/09	2	56.00	5	56.18	56.90	-3	632	-0.47%
2022/08/08	3	55.30	1	55.50	55.60	2	643	0.31%
2022/08/05	3	56.40	1	56.60	56.30	2	660	0.30%
2022/08/04	1.1	55.99	0	55.90	56.00	1	821	0.13%
2022/08/03	3.2	56.99	1	56.00	55.90	2.2	837	0.26%
2022/08/02	5	57.82	5.1	58.31	57.60	0	842	0.00%
2022/08/01	0	0.00	0	60.00	59.20	0	853	0.00%
2022/07/29	7	59.83	2	60.35	60.00	5	867	0.58%
2022/07/28	5	60.80	6.2	60.10	59.80	-1.1	872	-0.13%
2022/07/27	48.6	61.09	55.1	60.75	61.20	-6.5	877	-0.74%
2022/07/26	34	58.66	9	58.87	59.80	25	811	3.08%
2022/07/25	8	56.94	8	56.85	56.60	0	803	0.00%
2022/07/22	5	56.00	1	56.00	55.90	4	823	0.49%
2022/07/21	16	56.94	0	0.00	57.00	16	845	1.89%
2022/07/20	12.6	57.24	10.1	56.85	57.00	2.5	879	0.28%
2022/07/19	4	55.53	0	0.00	55.70	4	949	0.42%
2022/07/18	14	54.48	5	55.00	55.00	9	1,031	0.87%
2022/07/15	8	53.78	0	0.00	53.80	8	1,173	0.68%
2022/07/13	3.1	54.11	3	54.17	54.30	0.1	1,347	0.01%
2022/07/12	0.2	53.95	2	53.40	53.40	-1.8	1,636	-0.11%
2022/07/11	3	56.37	1.1	56.39	55.40	1.9	1,836	0.10%
2022/07/08	0	0.00	1	54.00	54.20	-1	1,920	-0.05%
2022/07/06	0.1	52.91	0	0.00	51.90	0.1	1,983	0.00%
2022/07/05	3	52.80	7	53.48	53.40	-4	2,073	-0.19%
2022/07/01	3.2	50.91	0	50.60	49.50	3.2	2,079	0.15%
2022/06/30	0.1	53.49	0	0.00	52.60	0.1	2,073	0.00%
2022/06/29	1	55.60	1.1	55.31	55.30	-0.1	2,065	-0.01%
2022/06/28	3.1	54.37	0	0.00	54.00	3.1	2,060	0.15%
2022/06/27	6	54.47	0	0.00	54.50	6	2,061	0.29%
2022/06/24	0	54.20	4	53.95	54.00	-4	2,063	-0.19%
2022/06/23	1	54.20	1	53.00	53.30	0	2,074	0.00%
2022/06/22	0.1	53.98	2	54.30	53.60	-1.9	2,096	-0.09%
2022/06/21	0	54.00	0	54.90	54.90	0	2,138	0.00%
2022/06/20	0.7	53.63	0	0.00	52.40	0.7	2,135	0.03%
2022/06/17	0	54.50	5	54.26	54.30	-5	2,131	-0.23%
2022/06/16	4.5	55.13	4	55.55	54.80	0.5	2,130	0.02%
2022/06/15	5	56.20	2	55.90	55.90	3	2,126	0.14%
2022/06/14	1.1	55.14	11	54.69	55.80	-9.9	2,123	-0.47%
2022/06/13	14.2	57.12	73	56.44	56.40	-58.9	2,116	-2.78%
2022/06/10	6.1	62.23	12	62.24	62.00	-5.9	2,095	-0.28%
2022/06/09	1.1	62.59	3	62.63	62.40	-1.9	2,092	-0.09%
2022/06/08	20	62.47	3	62.60	62.40	17	2,093	0.81%
2022/06/07	3	61.60	3	61.50	61.70	0	2,086	0.00%
2022/06/06	5	61.36	1.2	61.09	61.00	3.8	2,089	0.18%
2022/06/02	2.1	61.38	0	60.90	60.90	2	2,101	0.10%
2022/06/01	15	61.43	3	61.10	61.10	12	2,106	0.57%
2022/05/31	0	60.73	10.1	60.37	61.00	-10	2,108	-0.48%
2022/05/30	3	60.66	0.2	60.17	60.70	2.8	2,107	0.13%
2022/05/27	5	60.54	1	60.70	60.00	4	2,103	0.19%
2022/05/26	30	61.28	5	59.94	59.80	25	2,098	1.19%
2022/05/25	6.1	59.93	9	60.30	60.30	-2.9	2,095	-0.14%
2022/05/24	3	60.80	4	61.03	59.30	-1	2,094	-0.05%
2022/05/23	2	60.15	1	59.60	60.10	1	2,074	0.05%
2022/05/20	1	60.20	0	0.00	59.20	1	2,064	0.05%
2022/05/19	14	59.26	37	59.81	59.80	-23	2,056	-1.12%
2022/05/18	40	60.13	21	58.99	58.90	19	2,039	0.93%
2022/05/17	1	57.60	6	57.80	57.90	-5	2,014	-0.25%
2022/05/16	2	58.35	23	58.20	57.80	-21	2,008	-1.04%
2022/05/13	27	58.13	32	57.50	58.60	-5	1,995	-0.25%
2022/05/12	170	59.66	114	57.94	56.70	56	1,978	2.83%	大買/大賣/
2022/05/11	12	57.87	20.1	58.94	59.10	-8.1	1,823	-0.44%
2022/05/10	4.2	53.31	1	53.21	53.80	3.2	1,802	0.18%
2022/05/09	3.3	54.66	2	54.20	54.30	1.3	1,793	0.07%
2022/05/06	8.1	56.91	6.3	56.37	56.20	1.8	1,777	0.10%
2022/05/05	0.1	58.02	2.2	58.66	58.00	-2.1	1,760	-0.12%
2022/05/04	5	58.80	24.1	58.36	58.40	-19.1	1,748	-1.09%
2022/05/03	21	60.29	18.2	59.80	59.40	2.8	1,735	0.16%
2022/04/29	7.1	60.62	10	60.72	60.60	-2.9	1,726	-0.17%
2022/04/28	11.2	60.94	11.2	61.16	60.20	0	1,712	0.00%
2022/04/27	12.1	61.20	21.1	61.35	62.40	-9	1,687	-0.53%
2022/04/26	16.1	62.57	26.3	61.87	61.70	-10.2	1,662	-0.62%
2022/04/25	46.4	66.62	43	64.98	62.50	3.4	1,626	0.21%
2022/04/22	68	67.97	91.3	68.25	66.90	-23.3	1,548	-1.50%
2022/04/21	94	68.08	86.6	68.89	67.60	7.4	1,470	0.51%
2022/04/20	38.6	66.77	32.4	66.84	66.70	6.2	1,327	0.47%
2022/04/19	44.5	64.91	44	65.06	66.20	0.5	1,254	0.04%
2022/04/18	242.1	68.50	193.5	68.44	67.20	48.6	1,170	4.15%	大買/大賣/
2022/04/15	157.3	66.62	154.9	66.48	64.60	2.3	892	0.26%	大買/大賣/
2022/04/14	73.2	64.08	46.2	63.91	64.00	27	705	3.83%
2022/04/13	12.1	59.60	18.2	59.65	59.70	-6.1	614	-0.99%
2022/04/12	39.3	59.58	34.6	57.89	58.70	4.8	595	0.80%
2022/04/11	43.8	60.64	19.1	59.28	61.70	24.7	548	4.50%
2022/04/08	10	56.37	11.1	55.76	56.10	-1.1	457	-0.23%
2022/04/07	0.3	54.32	0	0.00	53.70	0.3	447	0.07%
2022/04/06	2	53.85	2	54.00	54.30	0	442	0.01%
2022/04/01	0	53.80	3.2	53.52	53.50	-3.2	441	-0.72%
2022/03/31	1.1	53.03	0	53.90	52.90	1	442	0.24%
2022/03/30	1	53.10	4.1	53.16	53.20	-3.1	444	-0.70%
2022/03/29	0.3	53.46	4.1	53.38	53.00	-3.8	442	-0.85%
2022/03/28	1.2	54.78	0.1	54.80	54.10	1.2	438	0.26%
2022/03/25	8.1	54.64	3.1	54.40	54.30	5.1	428	1.18%
2022/03/24	15	56.29	4.3	55.48	57.50	10.8	403	2.66%
2022/03/23	2.1	53.47	6.1	53.53	53.60	-3.9	357	-1.10%
2022/03/22	0.1	54.01	0.1	54.18	53.60	0	359	0.01%
2022/03/21	1	53.50	0.1	54.00	53.50	1	363	0.26%
2022/03/18	1	52.34	2.1	52.46	52.70	-1.1	367	-0.30%
2022/03/17	0	52.75	4.1	52.51	52.40	-4.1	376	-1.09%
2022/03/16	2.2	51.32	1.1	51.31	51.20	1.1	377	0.29%
2022/03/15	0.2	52.42	0.2	53.00	52.00	0	383	0.01%
2022/03/14	0.1	52.96	1	52.70	53.00	-0.9	400	-0.22%
2022/03/11	0.2	52.85	0	0.00	52.10	0.2	404	0.05%
2022/03/10	0.3	53.34	4.1	52.66	52.80	-3.8	413	-0.92%
2022/03/09	6	53.22	4	53.80	53.30	2	425	0.48%
2022/03/08	5.7	52.22	11	51.91	51.00	-5.3	428	-1.24%
2022/03/07	1.7	54.49	0	54.40	53.30	1.7	422	0.41%
2022/03/04	3.4	55.94	2.2	55.51	55.40	1.2	419	0.28%
2022/03/03	4.3	56.92	0.7	57.63	56.70	3.5	440	0.80%
2022/03/02	1.2	57.22	4.1	57.03	57.30	-2.9	458	-0.64%
2022/03/01	0.1	58.10	0	0.00	57.70	0.1	462	0.02%
2022/02/25	1.4	57.05	0	0.00	57.50	1.4	467	0.29%
2022/02/24	4.9	58.12	21.1	56.78	56.30	-16.2	466	-3.48%
2022/02/23	1.1	58.44	1	58.60	59.00	0.1	462	0.02%
2022/02/22	4.1	59.00	0.8	59.96	58.90	3.3	465	0.72%
2022/02/21	2	59.80	0	0.00	60.00	2	466	0.43%
2022/02/18	3.2	59.90	0.6	60.40	59.90	2.6	471	0.55%
2022/02/17	5.1	60.61	0.4	60.70	60.30	4.7	470	1.00%
2022/02/16	0	60.63	1	60.20	60.40	-1	480	-0.20%
2022/02/15	2.5	60.36	1.2	60.23	60.20	1.3	493	0.26%
2022/02/14	2	60.55	2.3	60.56	60.50	-0.3	517	-0.06%
2022/02/11	11	60.94	8.5	61.55	61.60	2.5	528	0.48%
2022/02/10	2	62.26	2	62.65	62.30	0	581	0.01%
2022/02/09	2	62.55	1	62.90	62.90	1	583	0.17%
2022/02/08	5	63.02	4	63.03	63.40	1	582	0.17%
2022/02/07	6	61.95	6	62.62	62.60	0	592	0.00%
2022/01/26	3.1	60.71	1	60.82	60.90	2.1	609	0.34%
2022/01/25	4.2	61.48	12	62.01	60.90	-7.8	614	-1.28%
2022/01/24	11	62.69	2	62.45	62.60	9	613	1.47%
2022/01/21	1.1	64.29	1	65.10	63.50	0.1	621	0.01%
2022/01/19	5	65.00	0	0.00	64.80	5	647	0.77%
2022/01/18	2	65.30	0.1	65.70	65.30	1.9	655	0.29%
2022/01/17	1	65.90	3	65.60	65.60	-2	658	-0.31%
2022/01/14	15	64.16	1	64.80	64.80	14	668	2.10%
2022/01/13	4	66.10	1	65.90	65.90	3	674	0.45%
2022/01/12	1	66.00	2	66.00	66.50	-1	686	-0.15%
2022/01/11	6	66.87	8	66.44	65.70	-2	688	-0.29%
2022/01/10	7	67.04	7	66.06	65.50	0	685	0.00%
2022/01/07	2	65.60	8	65.08	66.10	-6	686	-0.87%
2022/01/06	1	64.80	0.2	64.40	64.00	0.8	685	0.11%
2022/01/05	8	64.41	0.8	64.03	64.00	7.2	728	0.99%
2022/01/04	2	64.20	1	64.60	64.50	1	784	0.13%
2022/01/03	0	65.50	0	65.10	64.40	0	797	0.00%
2021/12/30	2	64.85	0	0.00	64.90	2	821	0.24%
2021/12/29	2	64.40	0	0.00	64.50	2	834	0.24%
2021/12/28	2.3	64.87	0.9	64.45	64.40	1.4	845	0.16%
2021/12/27	0	0.00	0	64.70	64.00	0	862	0.00%
2021/12/24	2	64.80	0.3	64.85	64.20	1.7	878	0.19%
2021/12/23	1	65.00	1	64.80	64.80	0	888	0.00%
2021/12/22	1	64.90	0	0.00	64.90	1	917	0.11%
2021/12/20	0	0.00	1	65.30	65.30	-1	943	-0.11%
2021/12/17	1.2	65.49	2	65.40	65.30	-0.9	974	-0.09%
2021/12/16	0	66.10	1.1	65.74	65.80	-1.1	994	-0.11%
2021/12/15	0	0.00	2	66.80	66.40	-2	1,004	-0.20%
2021/12/14	0	0.00	3.1	64.65	64.50	-3.1	1,006	-0.30%
2021/12/13	11.1	65.37	3	65.70	65.80	8.1	1,018	0.80%
2021/12/10	0.1	67.45	8	67.13	66.90	-7.9	1,033	-0.76%
2021/12/09	11.5	67.67	0	0.00	67.50	11.5	1,080	1.06%
2021/12/08	2.1	67.95	2	67.90	68.40	0.1	1,139	0.01%
2021/12/07	0	65.90	22	66.17	65.90	-22	1,198	-1.83%
2021/12/06	4.1	66.85	0	0.00	66.70	4.1	1,255	0.33%
2021/12/03	25	67.05	9.1	67.77	67.90	15.9	1,305	1.22%
2021/12/02	2.2	66.04	5.1	65.33	65.90	-2.9	1,363	-0.21%
2021/12/01	1	65.90	7.2	65.25	65.30	-6.2	1,501	-0.41%
2021/11/30	15	63.07	1.1	63.04	63.80	14	1,548	0.90%
2021/11/29	36	66.69	29	63.86	63.40	7	1,626	0.43%
2021/11/26	1	65.19	4.1	65.05	63.80	-3.1	1,799	-0.17%
2021/11/25	5	63.20	0	0.00	63.20	5	1,851	0.27%
2021/11/24	2	63.70	0	0.00	64.10	2	1,892	0.11%
2021/11/23	1	62.50	0	62.90	62.40	1	1,949	0.05%
2021/11/22	0	0.00	3	62.91	62.50	-3	2,004	-0.15%
2021/11/19	8	62.59	2	63.50	62.10	6	2,009	0.30%
2021/11/18	11	62.71	1.1	62.44	63.10	9.9	2,010	0.49%
2021/11/17	4.6	61.67	5.4	61.82	62.00	-0.8	2,019	-0.04%
2021/11/16	2.1	62.54	0	62.50	61.80	2.1	2,027	0.10%
2021/11/15	1.1	62.50	1.4	62.00	62.50	-0.3	2,058	-0.02%
2021/11/12	5.1	61.57	6	61.35	61.70	-0.9	2,104	-0.04%
2021/11/11	2.4	58.69	0	61.15	60.00	2.4	2,125	0.11%
2021/11/10	2.1	61.27	1.2	61.45	60.90	0.9	2,146	0.04%
2021/11/09	20.4	61.25	37	60.47	61.40	-16.6	2,150	-0.77%
2021/11/08	7.1	64.95	0	0.00	65.40	7.1	2,146	0.33%
2021/11/05	1.1	65.52	3	65.70	65.40	-1.9	2,180	-0.09%
2021/11/04	2.1	66.78	2	66.80	66.10	0.1	2,182	0.01%
2021/11/03	8	66.90	30.3	67.02	66.80	-22.3	2,174	-1.02%
2021/11/02	1	65.11	0	0.00	65.20	1	2,158	0.05%
2021/11/01	4	65.55	2	65.50	65.40	2	2,152	0.09%
2021/10/29	2	65.00	0	0.00	65.20	2	2,161	0.09%
2021/10/28	0	0.00	1	65.20	65.50	-1	2,156	-0.05%
2021/10/27	2	63.45	8	64.51	65.40	-6	2,152	-0.28%
2021/10/26	1	64.30	0	65.20	64.00	1	2,129	0.05%
2021/10/25	3	64.93	2	64.90	64.80	1	2,124	0.05%
2021/10/22	1	64.70	1	65.10	65.20	0	2,126	0.00%
2021/10/21	0	66.23	1	65.70	65.60	-1	2,121	-0.05%
2021/10/20	2.1	65.80	1.1	66.06	66.40	1	2,114	0.05%
2021/10/19	0.1	67.00	1	66.90	66.80	-1	2,103	-0.05%
2021/10/18	0.1	66.61	1	66.50	67.40	-0.9	2,106	-0.04%
2021/10/14	8	67.86	4.5	67.71	67.30	3.6	2,126	0.17%
2021/10/13	8.1	68.04	10.2	68.27	66.90	-2.2	2,119	-0.10%
2021/10/12	15.5	72.50	6.1	71.09	70.40	9.4	2,076	0.45%
2021/10/08	8	79.26	5	78.98	78.20	3	2,024	0.15%
2021/10/07	2	79.55	14	78.86	78.90	-12	2,022	-0.59%
2021/10/06	4	76.60	1	76.81	77.50	3	2,018	0.15%
2021/10/05	1.1	76.98	7	76.79	77.80	-5.9	2,020	-0.29%
2021/10/04	7	78.54	2	76.55	78.00	5	2,013	0.25%
2021/10/01	3.1	78.33	3	78.33	79.00	0.1	2,000	0.00%
2021/09/30	1	79.68	9	79.43	79.80	-8	1,988	-0.40%
2021/09/29	8.1	77.96	12	77.14	79.00	-3.9	1,983	-0.20%
2021/09/28	5	80.54	5	81.30	81.10	0	1,963	0.00%
2021/09/27	17	82.62	6.5	81.77	81.50	10.5	1,967	0.54%
2021/09/24	9	81.94	22	81.76	82.00	-13	1,966	-0.66%
2021/09/23	3.2	79.88	4.2	80.33	79.50	-1	1,953	-0.05%
2021/09/22	0.2	79.50	4	77.97	79.30	-3.8	1,960	-0.20%
2021/09/17	2	78.90	2	79.50	79.60	0	1,990	0.00%
2021/09/16	3.6	79.77	1	79.80	79.10	2.6	1,991	0.13%
2021/09/15	14	79.65	7	79.74	80.00	7	1,981	0.35%
2021/09/14	47.2	82.76	61	82.00	81.20	-13.8	1,966	-0.70%
2021/09/13	17	81.27	21	81.78	82.70	-4	1,960	-0.20%
2021/09/10	53	80.57	41.2	80.32	80.50	11.8	1,919	0.62%
2021/09/09	22	78.20	16	79.30	79.00	6	1,848	0.32%
2021/09/08	23.4	77.21	12.2	76.63	75.80	11.2	1,792	0.63%
2021/09/07	24	79.79	49.1	77.61	80.70	-25.1	1,751	-1.43%
2021/09/06	66.6	82.28	61.3	80.31	77.00	5.3	1,707	0.31%
2021/09/03	14.4	81.53	32	81.63	80.10	-17.6	1,585	-1.11%
2021/09/02	52.3	81.23	44.2	81.21	80.00	8.1	1,551	0.52%
2021/09/01	122	79.25	80.2	79.22	81.20	41.8	1,486	2.81%	大買/
2021/08/31	11	75.88	17.1	77.75	79.30	-6.1	1,301	-0.47%
2021/08/30	13	71.41	5	71.12	72.10	8	1,259	0.64%
2021/08/27	7	71.29	9	71.83	71.80	-2	1,243	-0.16%
2021/08/26	3	70.47	6	70.35	70.10	-3	1,204	-0.25%
2021/08/25	20	68.03	1	67.20	67.60	19	1,172	1.62%
2021/08/24	0	0.00	1	68.30	68.40	-1	1,180	-0.08%
2021/08/23	5	67.70	1.1	68.99	67.80	3.9	1,214	0.32%
2021/08/20	2	66.25	2	66.70	68.00	0	1,219	0.00%
2021/08/19	10	66.84	1	68.10	66.10	9	1,229	0.73%
2021/08/18	3	67.20	9	69.03	70.80	-6	1,215	-0.50%
2021/08/17	22	68.82	40.1	68.47	67.40	-18.1	1,181	-1.53%
2021/08/16	16	67.66	9.1	68.37	66.80	7	1,197	0.58%
2021/08/13	17	67.41	22	67.32	67.80	-5	1,175	-0.43%
2021/08/12	34	66.80	62.4	67.27	67.90	-28.3	1,217	-2.33%
2021/08/11	19	64.73	23	64.18	64.20	-4	1,233	-0.32%
2021/08/09	21	63.71	16.2	63.49	64.10	4.8	1,470	0.33%
2021/08/06	0.1	63.59	0	0.00	63.40	0.1	1,507	0.01%
2021/08/05	0	63.50	0	63.50	63.50	0	1,648	0.00%
2021/08/04	2.1	63.89	2	63.15	63.50	0.1	1,775	0.00%
2021/08/03	0	62.00	0	0.00	62.00	0	1,805	0.00%
2021/08/02	0	61.30	0	0.00	61.20	0	1,815	0.00%
2021/07/30	0	61.39	0	0.00	61.00	0	1,833	0.00%
2021/07/29	0.1	61.60	0	0.00	61.40	0.1	1,882	0.00%
2021/07/28	2	60.20	2	60.70	60.50	0	1,931	0.00%
2021/07/27	0.1	61.94	0	62.58	61.40	0.1	2,236	0.00%
2021/07/26	1	61.51	2.5	62.30	61.80	-1.5	2,342	-0.06%
2021/07/23	0	61.80	0.2	61.86	61.60	-0.2	2,352	-0.01%
2021/07/22	3.4	61.64	13	62.28	61.80	-9.6	2,378	-0.40%
2021/07/21	13.1	62.68	2	63.00	63.00	11.1	2,463	0.45%
2021/07/20	15.1	64.51	2	64.45	62.80	13.1	2,485	0.53%
2021/07/19	0	64.20	2.1	63.75	63.80	-2.1	2,467	-0.08%
2021/07/16	1	63.40	0	0.00	63.30	1	2,487	0.04%
2021/07/15	0	63.50	0.1	63.80	63.70	0	2,499	0.00%
2021/07/14	1	62.70	0	67.00	62.80	1	2,513	0.04%
2021/07/13	9.2	63.90	0	0.00	64.00	9.2	2,552	0.36%
2021/07/12	1	65.00	7	64.91	65.00	-6	2,545	-0.23%
2021/07/09	0.1	62.90	11	62.98	62.90	-10.9	2,536	-0.43%
2021/07/08	5.1	63.58	1	63.30	63.50	4.1	2,549	0.16%
2021/07/07	2	63.60	0	0.00	63.70	2	2,568	0.08%
2021/07/06	14.1	63.92	0	0.00	63.70	14.1	2,607	0.54%
2021/07/05	3	64.20	1.2	64.49	64.20	1.8	2,645	0.07%
2021/07/02	10.1	64.75	1	65.40	65.20	9.1	2,655	0.34%
2021/07/01	4	65.90	3.2	67.30	65.50	0.9	2,668	0.03%
2021/06/30	3	67.66	1	67.20	67.10	2	2,652	0.08%
2021/06/29	6.3	68.27	15.2	68.23	67.90	-8.9	2,639	-0.34%
2021/06/28	4.3	67.41	10.1	67.02	68.00	-5.8	2,616	-0.22%
2021/06/25	16.8	65.63	4	65.70	65.30	12.8	2,575	0.50%
2021/06/24	1.2	65.17	0	0.00	65.40	1.2	2,572	0.05%
2021/06/23	3.2	64.92	0.1	65.18	65.30	3.1	2,575	0.12%
2021/06/22	2.1	64.53	8.9	65.18	65.10	-6.8	2,609	-0.26%
2021/06/21	6.7	62.66	1	62.50	62.50	5.7	2,582	0.22%
2021/06/18	1	64.80	5.1	64.94	64.70	-4.1	2,568	-0.16%
2021/06/17	0.1	64.71	0	0.00	64.70	0.1	2,570	0.00%
2021/06/16	6.4	65.46	4.1	65.33	64.30	2.3	2,593	0.09%
2021/06/15	5.1	64.33	4.4	65.11	65.60	0.7	2,584	0.03%
2021/06/11	5.1	64.88	0	0.00	64.30	5.1	2,556	0.20%
2021/06/10	1	64.70	9.4	64.92	65.50	-8.3	2,535	-0.33%
2021/06/09	7	64.56	3.2	65.47	64.30	3.8	2,518	0.15%
2021/06/08	1.3	65.08	8	64.68	65.10	-6.7	2,503	-0.27%
2021/06/07	5	64.84	9	65.06	64.20	-4	2,496	-0.16%
2021/06/04	27.2	65.48	16.2	64.59	64.10	11	2,470	0.44%
2021/06/03	7.2	65.29	5.1	65.40	65.50	2.2	2,445	0.09%
2021/06/02	1	64.88	3	64.50	64.40	-2	2,443	-0.08%
2021/06/01	0	63.00	5	64.14	64.30	-5	2,436	-0.20%
2021/05/31	4.1	62.76	4.1	62.42	62.90	0	2,422	0.00%
2021/05/28	3.1	64.10	6	63.90	64.00	-2.9	2,385	-0.12%
2021/05/27	0.1	64.25	1.1	63.96	64.10	-1	2,377	-0.04%
2021/05/26	7	64.17	6	63.37	63.20	1	2,367	0.04%
2021/05/25	4	62.93	8	63.03	62.90	-4	2,374	-0.17%
2021/05/24	15.1	65.54	19	64.96	64.00	-3.9	2,372	-0.16%
2021/05/21	2	62.75	3	62.97	63.10	-1	2,349	-0.04%
2021/05/20	30.3	65.01	30	64.03	62.90	0.2	2,371	0.01%
2021/05/19	19.1	64.56	29.3	63.97	62.80	-10.1	2,332	-0.43%
2021/05/18	42.7	63.62	42.1	62.57	63.90	0.6	2,271	0.03%
2021/05/17	26.1	63.91	37.2	64.52	65.30	-11.1	2,144	-0.52%
2021/05/14	12.1	59.91	24	59.41	59.40	-11.9	2,003	-0.60%
2021/05/13	135.2	64.15	104.3	61.92	58.20	31	1,967	1.57%	大買/大賣/
2021/05/12	43	62.14	38.2	61.34	61.70	4.8	1,831	0.26%
2021/05/11	6.1	61.01	2.1	59.18	59.00	4	1,706	0.23%
2021/05/10	2	65.00	3	65.07	65.50	-1	1,666	-0.06%
2021/05/07	2.1	63.26	3	63.17	63.80	-0.9	1,660	-0.06%
2021/05/06	5	64.12	9.1	63.28	64.00	-4	1,646	-0.25%
2021/05/05	3.2	66.46	11	66.40	65.80	-7.9	1,601	-0.49%
2021/05/04	149	69.20	128.3	69.18	67.20	20.7	1,561	1.32%	大買/大賣/
2021/05/03	30.1	67.05	42.5	66.99	67.80	-12.3	1,278	-0.96%
2021/04/29	1	64.50	0	66.00	64.90	1	1,187	0.09%
2021/04/28	19.4	66.18	4	65.15	65.20	15.4	1,187	1.29%
2021/04/27	21.1	66.34	17	66.58	67.30	4.1	1,187	0.35%
2021/04/26	7	64.39	13.2	64.41	64.50	-6.2	1,104	-0.56%
2021/04/23	0	0.00	5.1	62.90	63.00	-5.1	1,089	-0.46%
2021/04/22	4	63.07	7	63.37	62.30	-3	1,094	-0.27%
2021/04/21	2	62.90	0.3	63.22	62.60	1.7	1,075	0.15%
2021/04/20	4.2	63.65	4	63.70	63.20	0.2	1,089	0.02%
2021/04/19	15.1	63.49	16.2	63.75	63.30	-1.1	1,092	-0.10%
2021/04/16	0	0.00	1	62.00	61.00	-1	1,057	-0.09%
2021/04/15	6	60.23	7	60.51	60.50	-1	1,052	-0.09%
2021/04/14	4	59.65	3	59.67	59.90	1	1,048	0.10%
2021/04/13	16	61.96	4	62.78	60.70	12	1,040	1.15%
2021/04/12	11	61.97	14	62.41	61.90	-3	1,019	-0.29%
2021/04/09	3	61.80	3	61.90	62.00	0	981	0.00%
2021/04/08	3	60.30	5	59.96	60.40	-2	942	-0.21%
2021/04/07	4	59.58	5	59.56	60.00	-1	929	-0.11%
2021/04/06	0.1	58.04	5.5	57.84	57.90	-5.5	911	-0.60%
2021/04/01	6	58.13	6	58.13	58.30	0	913	0.00%
2021/03/31	1	57.80	1	58.40	58.40	0	915	0.00%
2021/03/30	1	58.80	0	0.00	58.50	1	920	0.11%
2021/03/29	1	59.10	2	59.21	58.80	-1	944	-0.11%
2021/03/26	2	58.61	0	62.00	58.60	2	981	0.21%
2021/03/25	3	59.04	9	59.84	59.20	-6	1,008	-0.59%
2021/03/24	3	59.10	5	59.30	58.60	-2	990	-0.20%
2021/03/23	3.2	58.30	3	58.93	58.00	0.2	977	0.02%
2021/03/22	5	57.96	0	0.00	57.70	5	981	0.51%
2021/03/19	4	59.87	8	59.34	59.00	-4	979	-0.41%
2021/03/18	1	58.20	5	57.56	57.80	-4	955	-0.42%
2021/03/17	3	56.64	0	56.80	56.70	3	962	0.31%
2021/03/16	1	57.21	1	57.40	56.80	0	968	0.00%
2021/03/15	0	59.40	0	0.00	57.40	0	992	0.00%
2021/03/12	0	58.34	0	62.30	57.40	0	1,012	0.00%
2021/03/11	1	57.11	1	58.00	57.40	0	1,029	0.00%
2021/03/10	0	57.83	0	0.00	57.40	0	1,033	0.00%
2021/03/09	1	58.10	0	57.90	57.50	1	1,044	0.09%
2021/03/08	2	59.00	6	58.88	58.20	-4	1,053	-0.38%
2021/03/05	4.2	57.75	8.1	57.56	57.30	-3.9	1,047	-0.37%
2021/03/04	2.1	58.70	2	58.40	58.50	0.1	1,045	0.01%
2021/03/03	1	60.00	0	0.00	59.30	1	1,055	0.10%
2021/03/02	0.1	59.61	10	60.60	59.50	-9.9	1,074	-0.93%
2021/02/26	11	60.01	2.2	59.82	60.10	8.8	1,089	0.81%
2021/02/25	1	59.92	3.2	60.16	59.90	-2.2	1,099	-0.20%
2021/02/24	3	57.93	8	58.58	58.90	-5	1,087	-0.46%
2021/02/23	9.1	58.13	4	57.40	57.20	5.1	1,094	0.47%
2021/02/22	19.3	59.56	15	59.94	59.40	4.3	1,110	0.39%
2021/02/19	2.2	55.50	5	56.36	56.70	-2.8	1,088	-0.26%
2021/02/18	3	54.66	5	54.94	55.20	-2	1,091	-0.18%
2021/02/17	2.1	53.94	3	54.70	53.80	-0.9	1,102	-0.08%
2021/02/05	4.1	53.96	1	53.91	54.00	3.1	1,132	0.28%
2021/02/04	1.1	54.50	4	55.10	54.50	-2.9	1,189	-0.24%
2021/02/03	0	54.20	2	54.20	54.50	-2	1,287	-0.15%
2021/02/02	1	53.20	1	53.10	53.40	0	1,442	0.00%
2021/02/01	2	53.50	2	53.20	53.50	0	1,571	0.00%
2021/01/29	0	53.50	2	53.30	53.40	-2	1,667	-0.12%
2021/01/28	3.1	53.72	0	54.60	53.60	3.1	1,831	0.17%
2021/01/27	1	54.00	0	0.00	54.50	1	1,835	0.05%
2021/01/26	1.1	54.45	3	54.40	54.20	-1.9	1,844	-0.10%
2021/01/25	3.1	55.89	10.2	55.32	55.00	-7.1	1,865	-0.38%
2021/01/22	10	53.73	7	53.57	53.20	3	1,846	0.16%
2021/01/21	3.1	55.53	11	55.33	54.70	-7.9	1,849	-0.43%
2021/01/20	7.5	57.06	4	57.28	56.90	3.5	1,851	0.19%
2021/01/19	9.1	55.50	7.1	55.79	55.90	2	1,841	0.11%
2021/01/18	9	54.84	18	55.61	54.60	-9	1,861	-0.48%
2021/01/15	7.5	55.18	2	55.30	54.00	5.5	1,892	0.29%
2021/01/14	7	56.11	5	56.48	56.10	2	1,895	0.11%
2021/01/13	10.1	56.45	1	56.70	56.00	9.1	1,920	0.47%
2021/01/12	1	59.29	1	59.80	58.40	0	1,928	0.00%
2021/01/11	4	58.35	1	58.11	57.60	3	1,955	0.15%
2021/01/08	3.2	59.26	1	59.50	59.10	2.2	1,992	0.11%
2021/01/07	1	60.10	1	60.00	59.90	0	2,010	0.00%
2021/01/06	5	59.94	2	60.05	59.70	3	2,028	0.15%
2021/01/05	1	61.10	0	0.00	60.80	1	2,039	0.05%
2021/01/04	1.2	61.20	0	0.00	61.00	1.2	2,085	0.06%
2020/12/31	0.1	61.33	0	0.00	61.50	0.1	2,131	0.00%
2020/12/30	2	61.60	0	0.00	61.50	2	2,175	0.09%
2020/12/29	2	61.80	1	61.50	61.50	1	2,235	0.04%
2020/12/28	3	62.30	2	62.70	62.10	1	2,413	0.04%
2020/12/25	1	62.10	1	62.40	62.70	0	2,477	0.00%
2020/12/24	0	62.50	1	63.30	62.20	-1	2,554	-0.04%
2020/12/23	7	64.17	4	63.20	62.50	3	2,830	0.11%
2020/12/22	3	64.70	13	63.99	64.00	-10	3,425	-0.29%
2020/12/21	5	63.06	7	63.60	62.80	-2	3,708	-0.05%
2020/12/18	1	61.70	4	61.75	61.50	-3	3,743	-0.08%
2020/12/17	1.1	60.19	0	0.00	60.00	1.1	3,811	0.03%
2020/12/16	4	59.80	3	60.17	60.60	1	3,939	0.03%
2020/12/15	3.1	59.84	2	60.65	59.70	1.1	4,151	0.03%
2020/12/14	2.1	61.05	0	0.00	60.80	2.1	4,224	0.05%
2020/12/11	4	60.98	8	61.28	60.80	-4	4,284	-0.09%
2020/12/10	0.1	62.50	2	62.60	62.40	-1.9	4,324	-0.04%
2020/12/09	8	62.61	3	63.43	62.30	5	4,374	0.11%
2020/12/08	6	62.95	3	62.63	62.90	3	4,447	0.07%
2020/12/07	7.1	61.02	5	61.24	61.20	2.1	4,523	0.05%
2020/12/04	1	62.10	3	62.23	62.20	-2	4,927	-0.04%
2020/12/03	4	62.20	22	62.22	62.50	-18	5,371	-0.34%
2020/12/02	4.1	62.77	0	0.00	62.60	4.1	5,410	0.07%
2020/12/01	5	62.82	2.1	63.25	63.40	2.9	5,454	0.05%
2020/11/30	8	63.21	5	63.60	63.10	3	5,452	0.06%
2020/11/27	4.1	63.15	1	63.00	63.50	3.1	5,441	0.06%
2020/11/26	11.1	63.24	11	63.51	63.20	0.1	5,435	0.00%
2020/11/25	9	63.01	4	63.28	63.20	5	5,426	0.09%
2020/11/24	16	62.36	12	62.35	62.20	4	5,427	0.07%
2020/11/23	8	63.13	2	63.65	63.30	6	5,417	0.11%
2020/11/20	11.2	64.20	4	64.15	64.00	7.2	5,429	0.13%
2020/11/19	12	64.20	14	64.37	64.40	-2	5,411	-0.04%
2020/11/18	10	63.49	5	63.32	63.40	5	5,382	0.09%
2020/11/17	8	63.30	8	63.76	63.30	0	5,381	0.00%
2020/11/16	6	64.28	1	64.20	64.10	5	5,397	0.09%
2020/11/13	10	63.90	9	64.27	64.90	1	5,402	0.02%
2020/11/12	31.1	64.33	6	64.36	64.40	25.1	5,417	0.46%
2020/11/11	29.1	66.76	33	67.17	67.00	-3.9	5,498	-0.07%
2020/11/10	42.2	70.13	36	70.26	65.10	6.2	5,454	0.11%
2020/11/09	29.1	72.40	25	72.62	72.00	4.1	5,309	0.08%
2020/11/06	54	69.81	66.1	69.69	70.50	-12.1	5,189	-0.23%
2020/11/05	26	68.10	43	69.10	70.40	-17	5,116	-0.33%
2020/11/04	1	64.20	2	63.70	64.10	-1	4,983	-0.02%
2020/11/03	6	63.72	7	63.39	63.80	-1	5,031	-0.02%
2020/11/02	11	62.75	8	62.79	63.60	3	5,040	0.06%
2020/10/30	4	62.10	4	62.20	61.80	0	5,022	0.00%
2020/10/29	5	62.26	10	62.29	62.40	-5	5,047	-0.10%
2020/10/28	7	62.36	5	62.14	61.90	2	5,087	0.04%
2020/10/27	19	62.67	25	62.88	62.80	-6	5,092	-0.12%
2020/10/26	16	62.78	13.1	62.88	62.20	2.9	5,101	0.06%
2020/10/23	20	62.64	8	62.81	63.20	12	5,142	0.23%
2020/10/22	1	61.60	5	60.90	61.00	-4	5,146	-0.08%
2020/10/21	7	60.91	11	61.20	61.20	-4	5,169	-0.08%
2020/10/20	24	62.04	24	62.84	61.60	0	5,166	0.00%
2020/10/19	17	62.32	19	62.31	62.50	-2	5,153	-0.04%
2020/10/16	14.4	63.79	3	64.37	62.80	11.4	5,130	0.22%
2020/10/15	5	66.16	25	65.41	65.10	-20	5,105	-0.39%
2020/10/14	3	67.40	13	67.00	66.70	-10	5,119	-0.20%
2020/10/13	3	66.93	4	66.70	66.90	-1	5,178	-0.02%
2020/10/12	5	67.02	20	67.07	67.30	-15	5,186	-0.29%
2020/10/08	14	68.33	13	68.32	68.20	1	5,195	0.02%
2020/10/07	34	70.48	26	71.00	70.00	8	5,188	0.15%
2020/10/06	25	70.39	22	70.52	70.00	3	5,181	0.06%
2020/10/05	77	71.21	63	71.14	70.50	14	5,175	0.27%
2020/09/30	16	66.64	17	66.69	67.60	-1	5,077	-0.02%
2020/09/29	24	67.74	21	67.53	66.60	3	5,077	0.06%
2020/09/28	113	69.01	102	69.20	67.80	11	5,108	0.22%	大買/大賣/
2020/09/25	287	74.55	279	73.65	67.80	8	4,899	0.16%	大買/大賣/
2020/09/24	74	70.91	83	72.14	75.30	-9	4,373	-0.21%
2020/09/23	31	68.43	26	68.19	68.50	5	4,135	0.12%
2020/09/22	42	67.89	31	66.86	66.90	11	4,149	0.27%
2020/09/21	20	68.62	38	68.54	68.80	-18	4,218	-0.43%
2020/09/18	82	68.49	77.1	68.11	66.50	4.9	4,289	0.12%
2020/09/17	30.1	66.85	38.1	67.30	66.70	-8.1	4,257	-0.19%
2020/09/16	5.1	65.92	9	66.03	66.60	-3.9	4,243	-0.09%
2020/09/15	14.4	64.55	7	64.60	65.50	7.4	4,263	0.17%
2020/09/14	27	63.60	25.2	64.47	63.60	1.8	4,368	0.04%
2020/09/11	34	65.14	26	65.79	63.70	8	4,731	0.17%
2020/09/10	41	66.20	34	65.94	66.00	7	5,103	0.14%
2020/09/09	168.5	67.58	157	67.35	66.40	11.5	5,336	0.22%	大買/大賣/
2020/09/08	135	65.08	169	64.94	66.50	-34	5,054	-0.67%	大買/大賣/
2020/09/07	0	0.00	17.5	60.32	60.50	-17.5	4,659	-0.38%
2020/09/04	14	53.05	40	53.38	55.00	-26	4,718	-0.55%
2020/09/03	18	52.16	0	0.00	52.20	18	4,749	0.38%
2020/09/02	1	52.80	0	0.00	52.80	1	4,837	0.02%
2020/09/01	0	0.00	1	53.00	53.00	-1	4,910	-0.02%
2020/08/31	0	0.00	3	53.93	53.70	-3	4,964	-0.06%
2020/08/28	3	54.87	10	54.93	54.40	-7	5,006	-0.14%
2020/08/27	1	53.50	0	0.00	53.30	1	5,081	0.02%
2020/08/25	1	52.40	1.1	52.98	52.70	-0.1	5,300	0.00%
2020/08/24	1	52.50	2	52.20	52.40	-1	5,447	-0.02%
2020/08/21	7	51.96	8	52.30	52.40	-1	5,596	-0.02%
2020/08/20	5	51.60	4	51.53	51.10	1	5,782	0.02%
2020/08/19	1	55.00	2	54.45	54.50	-1	5,977	-0.02%
2020/08/18	10	56.08	9	56.97	55.10	1	6,137	0.02%
2020/08/17	33	57.34	26.4	57.13	56.10	6.6	6,488	0.10%
2020/08/14	5	54.10	24	54.93	55.50	-19	6,455	-0.29%
2020/08/13	2	51.15	3	50.80	50.50	-1	6,638	-0.02%
2020/08/12	3	52.97	16	51.78	51.60	-13	6,976	-0.19%
2020/08/11	3	51.73	1	51.40	52.30	2	7,345	0.03%
2020/08/10	29	54.19	29	53.01	52.80	0	7,626	0.00%
2020/08/07	2	54.70	10	54.85	55.30	-8	8,375	-0.10%
2020/08/06	3	53.47	7	54.14	53.40	-4	8,907	-0.04%
2020/08/05	5	53.32	3	53.63	53.90	2	9,403	0.02%
2020/08/04	25	53.43	3	53.67	53.10	22	9,750	0.23%
2020/08/03	15	53.70	24	53.57	54.60	-9	9,916	-0.09%
2020/07/31	4	51.63	4	51.70	51.90	0	10,124	0.00%
2020/07/30	6	51.45	3	51.40	51.30	3	10,576	0.03%
2020/07/29	5	50.36	5	50.98	51.10	0	10,997	0.00%
2020/07/28	8	49.23	27	49.43	49.00	-19	11,050	-0.17%
2020/07/27	4.1	49.32	4	49.05	49.10	0.1	11,196	0.00%
2020/07/24	14.2	51.75	14	51.84	50.70	0.2	11,218	0.00%
2020/07/23	13.2	53.14	5	53.10	52.70	8.2	11,300	0.07%
2020/07/22	8	55.05	8	55.68	54.70	0	11,393	0.00%
2020/07/21	10	54.81	5	55.64	54.40	5	11,515	0.04%
2020/07/20	10	55.04	8	54.85	54.70	2	11,657	0.02%
2020/07/17	25.1	54.58	42	53.28	54.70	-16.9	11,658	-0.14%
2020/07/16	24.1	57.54	25	57.72	57.10	-0.9	11,677	-0.01%
2020/07/15	65.1	58.04	57	57.29	56.80	8.1	11,867	0.07%
2020/07/14	8	59.20	12	60.06	58.50	-4	11,836	-0.03%
2020/07/13	26	60.43	41	60.45	60.50	-15	11,811	-0.13%
2020/07/10	57	60.47	38	60.79	59.60	19	11,811	0.16%
2020/07/09	40	61.05	26	61.49	61.70	14	11,791	0.12%
2020/07/08	31	61.37	35	61.53	61.10	-4	11,766	-0.03%
2020/07/07	30	60.77	20	60.93	60.00	10	11,771	0.08%
2020/07/06	42	63.74	39	63.48	62.80	3	11,720	0.03%
2020/07/03	31	64.63	45	64.94	63.80	-14	11,665	-0.12%
2020/07/02	26.3	64.53	12	65.02	64.10	14.3	11,586	0.12%
2020/07/01	24	64.73	28	64.79	64.60	-4	11,526	-0.03%
2020/06/30	51	64.66	57	64.75	64.70	-6	11,454	-0.05%
2020/06/29	78	64.40	94.1	64.70	64.00	-16.1	11,302	-0.14%
2020/06/24	75	64.25	82	63.39	61.70	-7	11,117	-0.06%
2020/06/23	23	61.50	18	62.49	63.00	5	10,970	0.05%
2020/06/22	21	62.39	25	62.65	62.20	-4	10,938	-0.04%
2020/06/19	50.2	63.79	75	64.32	61.90	-24.8	10,866	-0.23%
2020/06/18	228	65.49	205	65.52	65.70	23	10,728	0.21%	大買/大賣/
2020/06/17	187	62.90	230	62.45	64.00	-43	10,354	-0.42%	大買/大賣/
2020/06/16	157	60.02	120	59.70	59.10	37	9,904	0.37%	大買/大賣/
2020/06/15	21	56.52	61	56.86	58.50	-40	9,604	-0.42%
2020/06/12	10	53.95	3	53.80	53.20	7	9,489	0.07%
2020/06/11	31	54.50	25	53.97	52.40	6	9,469	0.06%
2020/06/10	59	57.02	46	57.00	56.40	13	9,414	0.14%
2020/06/09	45	56.94	57	56.06	57.40	-12	9,370	-0.13%
2020/06/08	35	55.63	25	56.29	55.30	10	9,393	0.11%
2020/06/05	20	55.15	22	55.46	56.10	-2	9,411	-0.02%
2020/06/04	14	54.69	18	54.92	55.00	-4	9,527	-0.04%
2020/06/03	59	55.39	51	55.08	55.00	8	9,854	0.08%
2020/06/02	19.1	55.55	10	55.07	54.80	9.1	9,892	0.09%
2020/06/01	37	58.66	44.1	58.82	58.50	-7.1	9,767	-0.07%
2020/05/29	71	57.84	56	58.11	57.80	15	9,708	0.15%
2020/05/28	80	57.99	95	57.71	57.80	-15	9,568	-0.16%
2020/05/27	47	59.51	41	59.67	58.00	6	9,431	0.06%
2020/05/26	132	65.41	138	65.59	63.70	-6	9,256	-0.06%	大買/大賣/
2020/05/25	42	65.34	35	65.64	64.70	7	9,045	0.08%
2020/05/22	98.1	66.32	114	66.67	65.30	-16	8,968	-0.18%	大賣/
2020/05/21	58	62.49	48	62.09	63.00	10	8,622	0.12%
2020/05/20	121.1	62.88	91	62.53	61.90	30.1	8,530	0.35%	大買/
2020/05/19	109	65.49	99	65.45	63.10	10	8,291	0.12%	大買/
2020/05/18	128	67.23	130	67.19	66.20	-2	7,945	-0.03%	大買/大賣/
2020/05/15	134	66.03	99	65.32	64.00	35	7,574	0.46%	大買/
2020/05/14	321	70.19	273	69.79	66.30	48	7,296	0.66%	大買/大賣/
2020/05/13	238	65.75	278	66.34	69.00	-40	6,520	-0.61%	大買/大賣/
2020/05/12	145	61.53	189	61.92	62.80	-44	5,937	-0.74%	大買/大賣/
2020/05/11	94	55.85	155	56.91	58.00	-61	5,425	-1.12%	大賣/
2020/05/08	69	59.81	63	59.12	55.60	6	5,073	0.12%
2020/05/07	97	62.86	137	62.45	61.70	-40	4,883	-0.82%	大賣/
2020/05/06	281	64.97	141	64.86	61.00	140	4,632	3.02%	大買/大賣/鉅額交易
2020/05/05	95	60.36	76	60.48	61.30	19	4,183	0.45%
2020/05/04	39	54.84	13	55.65	55.80	26	3,806	0.68%
2020/04/30	34	50.75	10	50.80	50.80	24	3,720	0.64%
2020/04/29	3	45.87	11	45.81	46.25	-8	3,573	-0.22%
2020/04/28	10	46.29	19	46.67	46.00	-9	3,579	-0.25%
2020/04/27	20	43.90	30	44.20	44.40	-10	3,556	-0.28%
2020/04/24	54	42.54	26	42.24	42.00	28	3,479	0.80%
2020/04/23	14	47.43	34	46.59	45.90	-20	3,346	-0.60%
2020/04/22	10	44.27	8	44.21	44.80	2	3,181	0.06%
2020/04/21	23	45.20	16	45.27	44.70	7	3,139	0.22%
2020/04/20	77	45.11	31	44.83	44.35	46	3,039	1.51%
2020/04/17	0	0.00	1	45.80	45.80	-1	2,822	-0.04%
2020/04/16	0	0.00	3	41.65	41.65	-3	2,795	-0.11%
2020/04/15	2	38.03	5	37.47	37.90	-3	2,774	-0.11%
2020/04/14	3	36.90	1	37.15	37.15	2	2,740	0.07%
2020/04/13	4	36.71	5	36.56	36.90	-1	2,707	-0.04%
2020/04/10	9	36.32	18	36.33	35.60	-9	2,646	-0.34%
2020/04/09	3	35.70	6	35.60	34.90	-3	2,576	-0.12%
2020/04/08	1	33.80	0	0.00	34.15	1	2,516	0.04%
2020/04/07	3	34.23	2	33.70	33.70	1	2,497	0.04%
2020/04/06	1	33.80	4	33.74	33.30	-3	2,481	-0.12%
2020/04/01	1	32.10	3	32.28	32.30	-2	2,453	-0.08%
2020/03/31	8	32.07	2	31.90	31.85	6	2,440	0.25%
2020/03/30	1	32.10	2	32.38	31.85	-1	2,435	-0.04%
2020/03/27	1	33.65	2	33.50	31.60	-1	2,438	-0.04%
2020/03/26	1	29.15	8	29.44	31.50	-7	2,392	-0.29%
2020/03/24	3	28.70	0	0.00	28.70	3	2,351	0.13%
2020/03/23	4	28.38	3	28.13	28.85	1	2,331	0.04%
2020/03/19	10	27.05	10	27.35	26.20	0	2,268	0.00%
2020/03/18	2	30.85	1	30.85	29.10	1	2,262	0.04%
2020/03/17	4	31.09	12	31.85	30.65	-8	2,236	-0.36%
2020/03/16	4	34.77	1	34.25	34.05	3	2,200	0.14%
2020/03/13	1	34.15	0	0.00	34.15	1	2,154	0.05%
2020/03/12	20	39.08	26	38.46	37.90	-6	2,116	-0.28%
2020/03/11	16	43.16	19	42.57	42.10	-3	1,993	-0.15%
2020/03/10	20	44.81	29	44.38	43.55	-9	1,900	-0.47%
2020/03/09	30	47.05	15	48.15	48.30	15	1,724	0.87%
2020/03/06	10	42.56	13	42.98	44.35	-3	1,344	-0.22%
2020/03/05	1	40.50	10	40.55	40.35	-9	1,208	-0.74%
2020/03/04	6	40.02	3	40.08	40.20	3	1,186	0.25%
2020/03/03	1	39.45	12	39.24	39.05	-11	1,149	-0.96%
2020/03/02	13	40.35	8	39.41	39.45	5	1,182	0.42%
2020/02/27	2	40.33	1	40.45	40.00	1	1,185	0.08%
2020/02/26	11	40.32	4	39.88	39.50	7	1,159	0.60%
2020/02/25	33	40.67	9	40.90	40.10	24	1,145	2.09%
2020/02/24	7	39.49	6	39.56	39.05	1	1,043	0.10%
2020/02/21	1	38.25	0	0.00	38.20	1	993	0.10%
2020/02/20	0	0.00	5	37.98	37.90	-5	980	-0.51%
2020/02/19	1	37.60	7	37.84	38.10	-6	982	-0.61%
2020/02/18	1	38.05	2	38.03	38.00	-1	980	-0.10%
2020/02/17	4	39.05	1	39.00	38.50	3	984	0.30%
2020/02/14	0	0.00	2	37.83	37.80	-2	973	-0.21%
2020/02/12	1	37.25	0	0.00	37.20	1	983	0.10%
2020/02/07	1	37.90	3	38.67	37.90	-2	989	-0.20%
2020/02/06	1	37.70	3	37.98	38.35	-2	995	-0.20%
2020/02/05	6	38.54	7	38.11	38.40	-1	986	-0.10%
2020/02/04	10	36.61	1	37.80	36.75	9	944	0.95%
2020/02/03	18	38.02	19	36.57	36.40	-1	943	-0.11%
2020/01/31	4	41.63	21	37.99	37.45	-17	951	-1.79%
2020/01/30	27	41.39	9	41.28	41.45	18	926	1.94%
2020/01/20	2	36.90	4	36.68	37.70	-2	869	-0.23%
2020/01/17	2	36.05	6	36.01	35.90	-4	832	-0.48%
2020/01/15	0	0.00	4	35.23	35.25	-4	826	-0.48%
2020/01/13	1	35.10	0	0.00	35.00	1	839	0.12%
2020/01/09	0	0.00	3	34.47	34.25	-3	852	-0.35%
2020/01/08	1	34.40	0	0.00	34.30	1	863	0.12%
2019/12/31	0	0.00	1	35.20	35.50	-1	874	-0.11%
2019/12/19	2	34.98	0	0.00	34.95	2	910	0.22%
2019/12/13	1	35.80	7	36.22	35.60	-6	912	-0.66%
2019/12/11	0	0.00	1	35.50	35.50	-1	898	-0.11%
2019/12/10	1	35.75	6	35.15	35.65	-5	901	-0.55%
2019/12/09	1	34.65	0	0.00	34.55	1	939	0.11%
2019/12/06	6	35.08	0	0.00	35.00	6	999	0.60%
2019/12/02	0	0.00	1	35.60	35.25	-1	1,130	-0.09%
2019/11/28	0	0.00	2	36.75	36.65	-2	1,123	-0.18%
2019/11/27	5	37.36	1	37.70	37.15	4	1,122	0.36%
2019/11/26	0	0.00	1	36.75	37.00	-1	1,086	-0.09%
2019/11/25	2	36.25	0	0.00	36.15	2	1,064	0.19%
2019/11/22	0	0.00	4	36.09	36.15	-4	1,070	-0.37%
2019/11/21	5	35.30	0	0.00	35.60	5	1,068	0.47%
2019/11/14	2	34.55	0	0.00	34.70	2	1,228	0.16%
2019/11/13	2	35.40	0	0.00	35.50	2	1,224	0.16%
2019/11/12	2	35.43	0	0.00	35.40	2	1,229	0.16%
2019/11/11	0	0.00	1	35.65	36.35	-1	1,225	-0.08%
2019/11/07	0	0.00	2	36.35	36.20	-2	1,221	-0.16%
2019/11/06	2	36.43	4	36.60	36.80	-2	1,219	-0.16%
2019/11/05	1	36.50	0	0.00	36.45	1	1,218	0.08%
2019/11/04	3	37.52	2	37.38	37.30	1	1,204	0.08%
2019/11/01	2	37.58	2	37.48	37.50	0	1,197	0.00%
2019/10/31	7	37.09	2	36.80	36.85	5	1,175	0.43%
2019/10/30	9	35.88	3	36.58	37.10	6	1,144	0.52%
2019/10/29	3	35.83	2	35.53	35.65	1	1,094	0.09%
2019/10/28	0	0.00	3	34.90	34.80	-3	1,103	-0.27%
2019/10/25	1	33.90	0	0.00	33.85	1	1,106	0.09%
2019/10/24	1	34.30	0	0.00	34.35	1	1,134	0.09%
2019/10/23	0	0.00	2	33.98	34.00	-2	1,150	-0.17%
2019/10/21	1	33.75	2	33.73	33.55	-1	1,196	-0.08%
2019/10/17	2	34.70	0	0.00	34.75	2	1,238	0.16%
2019/10/16	0	0.00	4	34.09	34.00	-4	1,280	-0.31%
2019/10/15	0	0.00	1	33.70	33.85	-1	1,297	-0.08%
2019/10/14	0	0.00	1	33.75	33.40	-1	1,338	-0.07%
2019/10/09	4	33.71	1	34.05	33.20	3	1,402	0.21%
2019/10/07	1	32.65	0	0.00	32.60	1	1,485	0.07%
2019/10/02	1	32.80	1	32.80	33.00	0	1,923	0.00%
2019/10/01	1	32.25	2	32.18	32.25	-1	1,983	-0.05%
2019/09/27	1	32.85	3	32.33	32.20	-2	2,030	-0.10%
2019/09/26	1	33.45	1	33.65	33.50	0	2,120	0.00%
2019/09/25	7	33.48	1	34.15	33.25	6	2,251	0.27%
2019/09/24	1	33.10	1	32.40	33.10	0	2,314	0.00%
2019/09/17	1	32.50	0	0.00	32.00	1	2,358	0.04%
2019/09/12	10	32.70	10	32.62	32.65	0	2,339	0.00%
2019/09/11	1	32.65	2	32.88	32.80	-1	2,333	-0.04%
2019/09/10	6	35.13	8	35.33	34.95	-2	2,282	-0.09%
2019/09/06	4	34.69	3	34.90	34.55	1	2,201	0.05%
2019/09/05	8	35.79	1	35.25	35.25	7	2,185	0.32%
2019/09/04	4	35.40	2.6	35.34	35.95	1.4	2,141	0.07%
2019/08/30	0	0.00	0.2	34.00	33.40	-0.2	2,083	-0.01%
2019/08/29	0	0.00	1	33.91	33.80	-1	2,081	-0.05%
2019/08/28	1	33.70	0	0.00	33.60	1	2,069	0.05%
2019/08/27	0	0.00	2	34.20	34.10	-2	2,061	-0.10%
2019/08/26	0	0.00	1	33.60	33.20	-1	2,047	-0.05%
2019/08/23	0	0.00	3.2	33.80	33.60	-3.2	2,038	-0.16%
2019/08/22	1	33.80	3	34.05	34.00	-2	2,033	-0.10%
2019/08/21	6	34.53	3	34.35	34.30	3	2,024	0.15%
2019/08/20	9	33.81	2	34.23	34.90	7	1,974	0.35%
2019/08/16	0	0.00	1	30.15	30.10	-1	1,866	-0.05%
2019/08/15	0	0.00	1	29.30	29.25	-1	1,870	-0.05%
2019/08/14	0	0.00	2	31.18	30.95	-2	1,848	-0.11%
2019/08/13	1	31.30	1	31.30	31.30	0	1,841	0.00%
2019/08/08	3	31.10	4	30.96	30.85	-1	1,821	-0.05%
2019/08/06	0	0.00	1	31.00	31.35	-1	1,800	-0.06%
2019/08/05	1	31.80	2	31.95	31.50	-1	1,793	-0.06%
2019/08/02	1	31.55	2	31.88	31.55	-1	1,783	-0.06%
2019/07/31	0	0.00	1	33.10	32.95	-1	1,766	-0.06%
2019/07/30	0	0.00	10	33.55	32.45	-10	1,751	-0.57%
2019/07/29	20	36.31	16	35.68	35.00	4	1,696	0.24%
2019/07/26	1	35.20	4	35.04	35.35	-3	1,660	-0.18%
2019/07/25	2	35.03	6	35.27	35.00	-4	1,626	-0.25%
2019/07/24	3	36.05	0	0.00	35.95	3	1,602	0.19%
2019/07/23	0	0.00	2	37.08	37.40	-2	1,571	-0.13%
2019/07/22	2	36.83	0	0.00	36.60	2	1,545	0.13%
2019/07/19	1	37.85	8	37.65	37.65	-7	1,516	-0.46%
2019/07/18	6	38.48	7	38.84	38.20	-1	1,489	-0.07%
2019/07/17	4	38.18	4	37.99	37.65	0	1,432	0.00%
2019/07/16	4	38.73	4	38.64	38.10	0	1,404	0.00%
2019/07/15	18	39.74	14	39.24	38.75	4	1,356	0.29%
2019/07/12	11	39.51	13	39.53	40.00	-2	1,286	-0.16%
2019/07/11	6	39.39	10	39.51	39.25	-4	1,236	-0.32%
2019/07/10	23	39.10	22	38.85	39.50	1	1,178	0.08%
2019/07/09	48	39.42	34	39.81	39.25	14	1,094	1.28%
2019/07/08	10	38.05	16	37.80	38.50	-6	861	-0.70%
2019/07/05	5	35.51	5	35.52	35.50	0	736	0.00%
2019/07/04	22	34.66	9	34.64	35.20	13	672	1.93%
2019/07/03	13	34.95	11	34.93	34.55	2	625	0.32%
2019/07/02	33	33.77	29	34.24	34.65	4	527	0.76%
2019/07/01	14	30.57	13	31.18	31.90	1	387	0.26%
2019/06/28	21	28.86	10	29.00	29.10	11	299	3.67%
2019/06/11	1	25.95	0	0.00	25.85	1	217	0.46%
2019/06/06	0	0.00	1	26.60	25.95	-1	220	-0.45%
2019/06/03	1	25.65	0	0.00	25.80	1	216	0.46%
2019/05/06	1	24.55	0	0.00	24.70	1	199	0.50%
2019/04/26	0	0.00	1	24.65	24.75	-1	198	-0.50%
2019/04/18	1	24.95	0	0.00	24.95	1	199	0.50%
2019/04/16	1	25.15	0	0.00	25.20	1	205	0.49%
2019/04/10	0	0.00	2	25.30	25.15	-2	201	-0.99%
2019/04/02	1	24.80	0	0.00	24.80	1	188	0.53%
2019/03/29	0	0.00	0.1	25.00	24.65	-0.1	186	-0.05%
2019/03/27	0	26.80	0	0.00	24.75	0	182	0.00%
2019/03/19	0	0.00	2	24.75	24.80	-2	192	-1.04%
2019/03/05	0	0.00	1	24.80	24.80	-1	178	-0.56%
2019/03/04	0	0.00	2	25.00	25.00	-2	178	-1.12%
2019/02/27	3	25.00	1	24.85	25.05	2	177	1.13%
2019/02/26	1	25.00	1	25.10	24.85	0	176	0.00%
2019/02/21	0	0.00	0	27.75	25.30	0	177	-0.01%
2019/02/19	1	25.50	0	0.00	25.05	1	189	0.53%
2019/02/18	1	25.05	0	0.00	25.30	1	200	0.50%
2019/01/14	0	23.60	0	0.00	23.50	0	206	0.00%
2019/01/02	0	0.00	1	22.85	22.95	-1	208	-0.48%
2018/12/28	1	22.85	0	0.00	22.80	1	209	0.48%
2018/12/17	0	0.00	0.1	25.70	23.35	-0.1	226	-0.05%
2018/12/05	1	22.90	0	0.00	22.70	1	217	0.46%
2018/12/03	1	22.85	0	0.00	22.85	1	219	0.46%
2018/11/02	0.1	21.20	0	0.00	20.70	0.1	216	0.05%
2018/10/31	0	0.00	2	20.40	20.40	-2	307	-0.65%
2018/09/25	0	25.00	0	0.00	24.45	0	313	0.00%
2018/09/07	0	0.00	2	24.70	24.30	-2	304	-0.66%
2018/09/05	2	25.20	0	0.00	24.90	2	303	0.66%
2018/08/13	0	0.00	1	24.65	24.70	-1	310	-0.32%
2018/08/07	3	28.70	0	0.00	28.70	3	251	1.19%
2018/08/06	0	0.00	1	27.50	28.35	-1	177	-0.56%
2018/08/02	0	0.00	1	25.65	25.60	-1	140	-0.71%
2018/06/22	1.1	24.74	0	0.00	24.80	1.1	167	0.66%
2018/06/21	1	24.90	0	0.00	24.80	1	169	0.59%
2018/04/02	1	26.35	0	0.00	26.20	1	161	0.62%
2018/03/16	0	0.00	1	24.95	24.90	-1	148	-0.67%
2018/02/23	1	23.95	0	24.30	24.10	1	260	0.38%
2018/01/25	0	26.35	0	0.00	26.10	0	408	0.00%
2018/01/08	0	0.00	2	25.00	24.95	-2	362	-0.55%