聯傑 (3094)-國泰-敦南券商分點個股進出

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

聯傑

(3094)

可現股當沖

股價
29.70
漲跌
▲0.25
漲幅
+0.85%
成交量
151張
產業
上市半導體類股
211人加入追蹤

立即追蹤
本地時間:13:30

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

聯傑 (3094)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
2024/11/22	3	29.92	0	0.00	29.70	3	684	0.44%
2024/11/21	2	29.33	1	29.30	29.45	1	687	0.15%
2024/11/20	1	29.35	0	0.00	29.35	1	690	0.15%
2024/11/19	2	29.85	1.6	29.78	29.90	0.4	690	0.06%
2024/11/18	4	29.68	0.1	29.70	29.50	3.9	693	0.56%
2024/11/15	7	30.03	9.1	30.06	30.00	-2.1	694	-0.30%
2024/11/14	0	0.00	1.1	30.28	29.80	-1.1	696	-0.16%
2024/11/13	0	0.00	9	30.37	30.30	-9	696	-1.29%
2024/11/12	2	30.35	0	0.00	30.30	2	699	0.29%
2024/11/11	0	0.00	1	30.80	30.95	-1	701	-0.14%
2024/11/08	2	32.13	7.1	31.53	31.25	-5.1	703	-0.73%
2024/11/07	6.1	31.73	1	32.15	32.10	5.1	708	0.72%
2024/11/06	0	33.40	2	31.63	31.40	-2	711	-0.28%
2024/11/05	2	30.48	0	0.00	30.45	2	714	0.28%
2024/11/04	2.3	30.97	8	30.64	30.60	-5.7	727	-0.79%
2024/11/01	2	30.55	2	30.73	30.90	0	750	0.00%
2024/10/30	3	30.83	2	30.75	30.50	1	757	0.13%
2024/10/29	0	31.00	1.2	30.92	31.00	-1.2	765	-0.16%
2024/10/28	0	31.50	2	31.70	31.60	-2	770	-0.26%
2024/10/25	6	32.47	8.2	32.20	32.15	-2.2	778	-0.28%
2024/10/24	0	0.00	8.1	32.62	32.60	-8.1	788	-1.03%
2024/10/23	14	32.67	13	32.50	32.50	1	795	0.13%
2024/10/22	2	32.40	0.1	32.31	32.60	2	804	0.24%
2024/10/21	3	32.13	7	32.27	32.35	-4	821	-0.49%
2024/10/18	7	31.76	0	0.00	31.50	7	844	0.83%
2024/10/17	13	32.30	2	32.33	32.20	11	874	1.26%
2024/10/16	3	31.98	2	31.98	31.70	1	938	0.11%
2024/10/15	3	32.32	6.1	32.00	31.85	-3.1	1,128	-0.27%
2024/10/14	2.1	32.22	12.1	32.24	32.30	-10.1	1,186	-0.85%
2024/10/11	9.1	32.49	12	32.23	32.05	-2.9	1,264	-0.23%
2024/10/09	11	32.95	8	32.82	32.65	3	1,391	0.22%
2024/10/08	4	33.20	21	33.25	33.20	-17	1,603	-1.06%
2024/10/07	11.3	34.07	8	34.20	33.85	3.3	1,722	0.19%
2024/10/04	55.1	34.51	61.2	34.49	34.15	-6.1	1,932	-0.32%
2024/10/01	8.2	33.38	14.4	33.13	32.95	-6.1	1,992	-0.31%
2024/09/30	10.4	33.53	16.2	33.83	33.40	-5.8	1,991	-0.29%
2024/09/27	58.3	34.97	77.5	34.35	34.30	-19.2	1,984	-0.97%
2024/09/26	270.3	34.96	193.1	35.24	34.75	77.2	1,936	3.98%	大買/大賣/
2024/09/25	59	33.10	40	33.31	33.65	19	1,748	1.09%
2024/09/24	2	31.00	1.2	30.56	30.60	0.8	1,684	0.04%
2024/09/23	2	30.93	0	0.00	30.80	2	1,685	0.12%
2024/09/20	1	30.60	6	30.56	30.25	-5	1,684	-0.30%
2024/09/19	0	31.00	0	0.00	30.20	0	1,682	0.00%
2024/09/18	1	30.30	1	29.95	29.60	0	1,687	0.00%
2024/09/16	1	30.25	1	30.20	30.20	0	1,689	0.00%
2024/09/13	7	30.08	3	30.20	30.15	4	1,690	0.24%
2024/09/12	1.1	29.99	1	29.85	29.55	0.1	1,689	0.00%
2024/09/11	9	29.58	6	29.82	29.70	3	1,685	0.18%
2024/09/10	1	31.20	2	30.83	30.60	-1	1,683	-0.06%
2024/09/09	3	31.08	3	30.80	31.05	0	1,682	0.00%
2024/09/06	0	0.00	1.1	30.40	30.30	-1.1	1,680	-0.06%
2024/09/05	1	31.20	4.2	30.92	30.45	-3.2	1,679	-0.19%
2024/09/04	11	30.53	3.1	30.55	30.20	7.9	1,677	0.47%
2024/09/03	0	32.20	2	32.88	32.00	-2	1,673	-0.12%
2024/09/02	3	32.70	8.1	32.88	32.80	-5.1	1,669	-0.30%
2024/08/30	19.2	32.62	20.2	32.52	32.55	-1	1,663	-0.06%
2024/08/29	4.1	31.15	4	31.10	31.30	0.1	1,647	0.01%
2024/08/28	2	30.95	1	31.20	30.95	1	1,646	0.06%
2024/08/27	0	0.00	3.3	30.95	31.10	-3.3	1,646	-0.20%
2024/08/26	2	31.37	1	31.10	30.90	1	1,649	0.06%
2024/08/23	0	0.00	1	31.00	31.30	-1	1,653	-0.06%
2024/08/22	0.1	30.96	0	0.00	31.00	0.1	1,661	0.00%
2024/08/21	0.1	31.15	6	30.91	30.95	-5.9	1,662	-0.36%
2024/08/20	1	31.30	20	31.52	31.25	-19	1,663	-1.14%
2024/08/19	3.1	31.39	10.1	31.27	31.20	-7	1,662	-0.42%
2024/08/16	6	31.20	1	31.25	31.00	5	1,661	0.30%
2024/08/15	21	30.63	8	30.76	30.90	13	1,657	0.79%
2024/08/14	2.1	30.51	12	30.65	30.60	-9.9	1,655	-0.60%
2024/08/13	2	30.30	16	30.41	30.45	-14	1,662	-0.84%
2024/08/12	1	30.35	2.2	30.31	30.40	-1.2	1,659	-0.07%
2024/08/09	2.1	30.35	12.2	30.21	30.25	-10.2	1,656	-0.61%
2024/08/08	5.3	29.32	1.6	29.24	29.15	3.7	1,651	0.22%
2024/08/07	14	29.58	14	29.66	29.95	0	1,647	0.00%
2024/08/06	8.1	27.87	6.5	27.64	28.10	1.6	1,639	0.10%
2024/08/05	20	29.09	5.4	28.66	28.50	14.6	1,628	0.90%
2024/08/02	6	31.96	3.5	31.92	31.65	2.6	1,604	0.16%
2024/08/01	6	32.89	8	32.94	32.90	-2	1,597	-0.13%
2024/07/31	8.1	32.30	1	32.10	32.00	7.1	1,589	0.44%
2024/07/30	3	31.90	5.7	31.72	32.10	-2.7	1,583	-0.17%
2024/07/29	13	32.79	14	32.11	31.80	-1	1,571	-0.06%
2024/07/26	5.1	32.83	7	32.93	33.00	-1.9	1,560	-0.12%
2024/07/23	14.2	34.18	6.2	34.11	33.90	8	1,554	0.51%
2024/07/22	9.7	33.86	11	33.90	33.80	-1.3	1,543	-0.08%
2024/07/19	42.1	35.76	8	35.14	35.10	34.1	1,523	2.24%
2024/07/18	25.3	36.75	21	36.84	36.85	4.2	1,494	0.28%
2024/07/17	79.1	38.24	34	38.17	37.95	45.1	1,461	3.09%
2024/07/16	271.3	39.04	309.1	39.26	39.25	-37.8	1,396	-2.71%	大買/大賣/
2024/07/15	68.4	36.89	38.1	37.53	36.35	30.3	1,209	2.50%
2024/07/12	77.8	38.62	65.1	38.75	38.40	12.7	1,148	1.10%
2024/07/11	134.9	39.45	74.3	39.29	39.65	60.6	1,070	5.66%	大買/
2024/07/10	141.1	38.89	154.4	39.01	40.15	-13.3	946	-1.40%	大買/大賣/
2024/07/09	169.5	37.63	167.7	37.03	36.50	1.7	734	0.24%	大買/大賣/
2024/07/08	248.2	37.14	255.3	37.50	38.55	-7.1	622	-1.14%	大買/大賣/
2024/07/05	30	34.54	42.4	34.50	35.05	-12.4	401	-3.08%
2024/07/04	6	32.42	11	32.05	31.90	-5	303	-1.65%
2024/07/03	1	31.90	2	31.78	31.80	-1	299	-0.33%
2024/07/02	0.1	31.13	0.1	31.10	31.15	0	296	0.00%
2024/07/01	0	0.00	2	31.10	30.90	-2	297	-0.67%
2024/06/28	0	0.00	3	31.42	31.30	-3	299	-1.00%
2024/06/27	0	0.00	0	31.25	30.90	0	302	0.00%
2024/06/26	2	31.00	0	0.00	31.15	2	303	0.66%
2024/06/25	1.1	30.99	0	0.00	31.05	1.1	302	0.36%
2024/06/24	11	31.58	8	31.38	31.20	3	302	0.99%
2024/06/21	2	31.35	1	31.70	31.30	1	303	0.33%
2024/06/20	0	30.90	2	31.20	31.20	-2	300	-0.66%
2024/06/19	2	31.00	0	31.00	30.90	2	307	0.65%
2024/06/18	4.1	31.65	3	31.50	31.50	1.1	311	0.35%
2024/06/17	6	31.45	5.1	31.90	31.75	0.9	313	0.28%
2024/06/14	6	31.58	1	31.35	31.35	5	318	1.57%
2024/06/13	0	0.00	2	31.50	31.65	-2	322	-0.62%
2024/06/12	0	0.00	1	31.00	31.15	-1	325	-0.31%
2024/06/07	1	31.35	3	31.38	31.60	-2	347	-0.58%
2024/06/06	2	31.20	0	31.55	30.95	2	351	0.58%
2024/06/05	2.1	31.42	3	31.32	31.30	-0.9	367	-0.23%
2024/06/04	0	32.22	1	31.63	31.70	-1	413	-0.25%
2024/06/03	0	32.00	5.1	32.18	32.20	-5	470	-1.07%
2024/05/31	3	32.20	6.5	32.36	32.00	-3.5	476	-0.73%
2024/05/30	5	32.29	22	32.29	32.10	-17	481	-3.53%
2024/05/29	11	33.36	23.1	33.13	32.95	-12.1	489	-2.47%
2024/05/28	29	33.13	6.3	32.84	33.30	22.7	489	4.64%
2024/05/27	0	0.00	4	32.33	32.20	-4	482	-0.83%
2024/05/24	0	31.90	1	32.00	31.75	-1	497	-0.20%
2024/05/23	2	31.72	1	31.60	31.30	1	502	0.21%
2024/05/22	0	32.00	2.1	32.00	32.10	-2	514	-0.40%
2024/05/21	1.2	31.54	0	0.00	31.60	1.2	522	0.22%
2024/05/20	1	31.80	0	0.00	31.70	1	528	0.19%
2024/05/17	7	32.03	2	32.05	32.20	5	538	0.93%
2024/05/16	0	31.50	1.1	31.34	31.35	-1.1	536	-0.20%
2024/05/15	1	31.20	2	31.35	31.30	-1	546	-0.18%
2024/05/14	1	31.45	2	31.45	31.55	-1	556	-0.18%
2024/05/13	0.1	30.71	0	0.00	30.80	0.1	562	0.01%
2024/05/10	0	0.00	1	30.80	30.95	-1	573	-0.17%
2024/05/09	0.1	31.31	3	31.95	31.20	-2.9	578	-0.51%
2024/05/08	0	0.00	3	31.32	31.40	-3	579	-0.52%
2024/05/07	0	31.25	2	31.15	31.20	-2	583	-0.34%
2024/05/06	1	31.00	0.1	31.19	31.05	0.9	586	0.15%
2024/05/03	4.1	31.06	0	0.00	31.00	4.1	594	0.69%
2024/04/30	2.1	31.10	0	31.20	31.15	2	616	0.33%
2024/04/29	1	31.20	1	31.05	31.20	0	622	0.00%
2024/04/26	1.1	30.80	4.1	30.78	30.80	-3.1	629	-0.49%
2024/04/25	0.1	30.80	0.3	30.84	30.70	-0.2	632	-0.03%
2024/04/24	1	31.00	0.5	31.05	31.10	0.5	639	0.09%
2024/04/23	0	30.80	0	0.00	30.75	0	654	0.00%
2024/04/22	1	30.65	3	30.35	30.20	-2	665	-0.30%
2024/04/19	3.1	30.06	9.2	30.48	30.45	-6.1	691	-0.89%
2024/04/18	0.1	31.39	0.1	31.40	31.25	0	694	0.00%
2024/04/17	0	0.00	2	31.43	31.45	-2	712	-0.28%
2024/04/16	1.3	30.76	52	30.71	30.90	-50.8	724	-7.01%
2024/04/15	1.1	31.58	3.1	31.91	31.70	-2	735	-0.27%
2024/04/12	31.2	32.62	8	32.73	32.30	23.2	758	3.06%
2024/04/11	2.1	33.05	1.1	33.29	33.05	0.9	785	0.12%
2024/04/10	2	33.75	5.2	33.81	33.70	-3.2	802	-0.40%
2024/04/09	0.2	33.65	0.6	33.56	33.25	-0.4	817	-0.05%
2024/04/08	4	33.27	12	33.32	33.45	-8	831	-0.96%
2024/04/03	4	33.31	0	34.40	33.30	4	852	0.47%
2024/04/02	0	33.80	2.3	33.72	33.60	-2.3	903	-0.25%
2024/04/01	4	33.90	7.1	33.77	33.90	-3.1	1,033	-0.30%
2024/03/29	1	33.40	10	33.28	33.35	-9	1,148	-0.78%
2024/03/28	0	33.75	3	33.72	33.55	-3	1,170	-0.26%
2024/03/27	4.1	33.45	0.2	33.61	33.55	3.9	1,234	0.32%
2024/03/26	2.1	33.51	0	34.16	33.30	2.1	1,242	0.17%
2024/03/25	3.1	33.67	5.1	33.67	33.90	-2	1,246	-0.16%
2024/03/22	1.2	33.43	12.3	33.42	33.80	-11.1	1,263	-0.88%
2024/03/21	5	33.65	6.1	33.87	33.50	-1.1	1,271	-0.08%
2024/03/20	7.1	33.75	8.2	33.75	33.95	-1.1	1,316	-0.08%
2024/03/19	9.1	33.36	1	33.30	33.35	8.1	1,434	0.57%
2024/03/18	0.1	33.37	2.3	33.37	33.70	-2.2	1,448	-0.15%
2024/03/15	2	33.43	1	33.50	33.50	1	1,481	0.07%
2024/03/14	8.2	33.80	3	34.00	33.70	5.2	1,570	0.33%
2024/03/13	23.5	34.83	16	34.82	34.20	7.5	1,599	0.47%
2024/03/12	6.2	35.50	6.5	35.53	35.60	-0.3	1,614	-0.02%
2024/03/11	6.1	35.33	3.4	35.34	35.00	2.8	1,652	0.17%
2024/03/08	45.5	36.13	38.2	36.19	35.80	7.3	1,670	0.44%
2024/03/07	72.7	35.97	75.2	35.86	35.45	-2.5	1,661	-0.15%
2024/03/06	7.1	34.46	2	34.60	34.40	5	1,663	0.30%
2024/03/05	5.1	34.47	11	34.43	34.85	-6	1,742	-0.34%
2024/03/04	14	34.50	11.4	34.78	34.35	2.7	1,983	0.13%
2024/03/01	2.1	34.52	1	34.60	34.40	1.1	2,049	0.05%
2024/02/29	2	34.53	7	34.49	34.65	-5	2,136	-0.23%
2024/02/27	31.3	35.12	15	34.84	34.55	16.3	2,658	0.61%
2024/02/26	7	35.49	2	35.65	35.45	5	2,723	0.18%
2024/02/23	7.3	36.02	8.1	35.86	35.45	-0.8	2,818	-0.03%
2024/02/22	3.1	36.25	3.1	36.40	36.10	0	2,868	0.00%
2024/02/21	2.1	36.05	0	36.58	36.35	2.1	2,996	0.07%
2024/02/20	6.1	36.74	9.1	36.53	36.20	-3	3,092	-0.10%
2024/02/19	1.1	36.37	5.1	36.58	36.40	-4	3,125	-0.13%
2024/02/16	8.3	36.40	7	36.50	36.55	1.3	3,181	0.04%
2024/02/15	4	35.37	9	35.49	35.60	-5	3,296	-0.15%
2024/02/05	6.3	35.03	13.2	35.03	35.20	-6.9	3,398	-0.20%
2024/02/02	8.3	35.88	32	35.79	35.70	-23.7	3,412	-0.69%
2024/02/01	1.3	36.50	6.3	36.63	36.30	-5	3,462	-0.14%
2024/01/31	0.1	36.20	1.1	36.22	36.05	-1	3,513	-0.03%
2024/01/30	4	35.99	0	0.00	36.00	4	3,575	0.11%
2024/01/29	0	36.30	2.1	36.52	36.50	-2.1	3,753	-0.06%
2024/01/26	7.1	36.23	2.1	35.97	35.95	5	3,955	0.13%
2024/01/25	6.1	36.51	2	36.45	36.50	4.1	4,162	0.10%
2024/01/24	5	36.90	0	0.00	36.80	5	4,289	0.12%
2024/01/23	1	36.55	1.3	36.70	36.70	-0.3	4,784	-0.01%
2024/01/22	26	36.87	5.4	36.83	36.70	20.6	5,121	0.40%
2024/01/19	6	36.28	4	36.50	36.40	2	5,298	0.04%
2024/01/18	2.1	36.00	2.5	36.03	36.00	-0.4	5,351	-0.01%
2024/01/17	11.1	36.09	4.1	36.12	36.20	6.9	5,448	0.13%
2024/01/16	7.2	36.88	2.1	36.87	36.80	5.1	5,512	0.09%
2024/01/15	6	37.23	21.1	37.21	37.60	-15.1	5,594	-0.27%
2024/01/12	7	36.29	3.2	36.49	36.10	3.8	5,761	0.07%
2024/01/11	4	36.43	4	36.64	36.50	0	6,006	0.00%
2024/01/10	8	35.95	6.2	36.06	36.00	1.9	6,240	0.03%
2024/01/09	38	36.71	7	36.45	36.40	31	6,423	0.48%
2024/01/08	26.1	37.55	6	37.36	37.05	20.1	6,416	0.31%
2024/01/05	48.1	37.90	8	38.12	37.50	40.1	6,424	0.62%
2024/01/04	11.3	38.65	23	39.33	38.55	-11.7	6,437	-0.18%
2024/01/03	15.1	39.30	0	0.00	39.10	15.1	6,444	0.23%
2024/01/02	22.1	40.28	21	40.10	40.00	1.1	6,448	0.02%
2023/12/29	26.1	40.45	12	40.30	40.20	14.1	6,470	0.22%
2023/12/28	25.1	40.64	25.2	40.81	40.55	-0.1	6,530	0.00%
2023/12/27	96.2	41.17	142.7	41.17	40.85	-46.6	6,484	-0.72%	大賣/
2023/12/26	70.6	40.20	101.9	39.74	40.50	-31.2	6,355	-0.49%	大賣/
2023/12/25	23.1	38.50	28	38.67	38.40	-5	6,241	-0.08%
2023/12/22	31.4	38.75	28	38.87	38.35	3.4	6,224	0.05%
2023/12/21	5	37.58	8.3	37.44	37.55	-3.3	6,168	-0.05%
2023/12/20	12.2	38.08	0	38.05	38.05	12.1	6,167	0.20%
2023/12/19	9	37.62	8.2	37.68	37.70	0.8	6,164	0.01%
2023/12/18	4.2	38.36	21	38.22	38.20	-16.8	6,155	-0.27%
2023/12/15	55	38.79	31.2	39.06	38.40	23.8	6,155	0.39%
2023/12/14	100.8	40.16	101	40.29	39.50	-0.2	6,120	0.00%	大賣/
2023/12/13	33.2	39.67	14.1	39.51	39.30	19.2	6,009	0.32%
2023/12/12	35.1	39.91	38	39.50	39.40	-2.9	6,059	-0.05%
2023/12/11	42.3	40.16	73.2	40.12	40.10	-30.9	6,100	-0.51%
2023/12/08	40	39.60	53	39.47	39.35	-13	6,020	-0.22%
2023/12/07	54.2	38.87	14	39.41	38.60	40.2	6,001	0.67%
2023/12/06	26.1	39.42	37	39.90	39.80	-10.9	5,999	-0.18%
2023/12/05	32	38.95	27	39.02	38.90	5	5,972	0.08%
2023/12/04	32.8	39.68	27	39.54	39.30	5.8	5,962	0.10%
2023/12/01	49.5	40.70	16	40.79	40.25	33.5	5,962	0.56%
2023/11/30	92.8	41.51	92.2	41.30	41.00	0.6	5,934	0.01%
2023/11/29	139.3	41.70	177.9	41.78	41.85	-38.6	5,954	-0.65%	大買/大賣/
2023/11/28	39.1	39.27	73.1	39.20	40.15	-34.1	5,817	-0.59%
2023/11/27	67.7	39.25	41.3	39.35	38.30	26.4	5,792	0.46%
2023/11/24	319.6	41.56	360.3	41.71	39.95	-40.7	5,800	-0.70%	大買/大賣/
2023/11/22	58.5	40.07	69.8	40.03	40.00	-11.3	5,597	-0.20%
2023/11/21	30.6	39.09	19.1	38.93	38.70	11.5	5,753	0.20%
2023/11/20	126.7	40.24	89.4	39.94	39.40	37.3	5,836	0.64%	大買/
2023/11/17	41.1	39.15	67	39.21	39.30	-25.9	5,802	-0.45%
2023/11/16	46.2	38.60	31.2	38.38	38.00	15	5,711	0.26%
2023/11/15	45.3	39.22	97.6	38.89	38.45	-52.3	5,670	-0.92%
2023/11/14	117	39.29	93.1	39.29	39.20	23.9	5,632	0.42%	大買/
2023/11/13	88.1	37.96	97.3	37.97	38.35	-9.2	5,543	-0.17%
2023/11/10	17.1	36.09	9	36.00	35.85	8.1	5,431	0.15%
2023/11/09	26.2	36.67	32.5	36.41	36.20	-6.3	5,407	-0.12%
2023/11/08	25.7	38.02	51.1	37.84	37.50	-25.4	5,349	-0.47%
2023/11/07	63	39.02	51.3	39.01	38.70	11.7	5,294	0.22%
2023/11/06	111.2	39.54	94.5	39.47	38.95	16.7	5,237	0.32%	大買/
2023/11/03	184.1	39.03	199.5	38.94	38.50	-15.4	5,060	-0.30%	大買/大賣/
2023/11/02	121.1	38.33	164.5	38.11	38.20	-43.4	4,855	-0.89%	大買/大賣/
2023/11/01	107.2	36.51	92.2	36.46	36.55	15	4,640	0.32%	大買/
2023/10/31	730.5	39.30	682.5	38.66	37.10	48	4,504	1.07%	大買/大賣/
2023/10/30	150.1	38.83	216.1	39.69	40.35	-65.9	4,002	-1.65%	大買/大賣/
2023/10/27	104.4	38.18	176.8	37.86	36.70	-72.4	3,661	-1.98%	大買/大賣/
2023/10/26	46.2	36.24	43.4	36.05	35.65	2.8	3,478	0.08%
2023/10/25	109.1	38.30	97.6	38.02	37.40	11.5	3,425	0.34%	大買/
2023/10/24	75.1	36.97	78.1	36.78	37.10	-2.9	3,326	-0.09%
2023/10/23	71.7	37.85	104.5	37.89	37.30	-32.8	3,252	-1.01%	大賣/
2023/10/20	145.4	38.47	168.7	38.45	37.75	-23.3	3,169	-0.74%	大買/大賣/
2023/10/19	298.3	38.18	258.8	38.06	38.50	39.5	2,989	1.32%	大買/大賣/
2023/10/18	389.3	38.06	311.3	37.52	36.35	78	2,738	2.85%	大買/大賣/
2023/10/17	258.1	37.26	232.7	36.95	37.40	25.5	2,490	1.02%	大買/大賣/
2023/10/16	12	35.34	25	34.88	35.00	-13	2,297	-0.57%
2023/10/13	53	35.61	45	35.66	35.35	8	2,297	0.35%
2023/10/12	16.2	35.60	52.2	35.49	35.70	-36	2,268	-1.59%
2023/10/11	27.2	33.74	26.4	33.92	33.25	0.8	2,221	0.04%
2023/10/06	13	35.37	6.1	35.38	35.45	6.9	2,202	0.31%
2023/10/05	35.1	35.08	21.6	34.98	35.10	13.5	2,186	0.62%
2023/10/04	87.4	35.10	37.5	35.20	35.50	49.9	2,156	2.31%
2023/10/03	1	34.00	7	33.84	33.55	-6	2,077	-0.29%
2023/10/02	6	33.16	17.2	33.30	33.50	-11.2	2,080	-0.54%
2023/09/28	2	32.80	17	32.84	33.00	-15	2,080	-0.72%
2023/09/27	7.1	32.94	0	0.00	32.55	7.1	2,083	0.34%
2023/09/26	6	33.17	8.3	33.05	32.95	-2.3	2,083	-0.11%
2023/09/25	0.1	33.95	10.8	34.01	33.80	-10.7	2,086	-0.51%
2023/09/22	3	33.58	2.1	33.82	33.95	0.9	2,082	0.04%
2023/09/21	10.2	33.80	4	33.28	33.70	6.2	2,081	0.30%
2023/09/20	9	33.72	6	33.78	33.50	3	2,075	0.14%
2023/09/19	11.1	34.54	8	34.54	34.25	3.1	2,069	0.15%
2023/09/18	8.4	35.04	4.7	35.02	34.65	3.8	2,060	0.18%
2023/09/15	59.5	35.56	51.1	35.74	35.35	8.4	2,051	0.41%
2023/09/14	37.1	35.55	41	35.25	34.80	-3.9	1,982	-0.20%
2023/09/13	4.2	34.13	4	33.64	34.20	0.2	1,912	0.01%
2023/09/12	5.1	33.72	4	33.50	33.45	1.1	1,910	0.06%
2023/09/11	3	33.23	14.2	33.36	33.15	-11.2	1,902	-0.59%
2023/09/08	25.7	34.43	3.2	34.12	34.05	22.6	1,881	1.20%
2023/09/07	14.4	35.19	21.1	35.05	34.65	-6.8	1,878	-0.36%
2023/09/06	18.3	34.78	39	34.95	34.60	-20.8	1,868	-1.11%
2023/09/05	27.2	35.34	34.2	35.46	35.50	-7.1	1,842	-0.38%
2023/09/04	55	35.39	144.4	35.28	35.15	-89.3	1,836	-4.86%	大賣/
2023/09/01	117.8	38.83	94.3	38.68	37.70	23.4	1,796	1.31%	大買/
2023/08/31	45.9	38.38	82.5	38.40	38.05	-36.6	1,726	-2.12%
2023/08/30	163	38.80	244.3	38.73	38.30	-81.3	1,703	-4.77%	大買/大賣/
2023/08/29	222	38.47	373.6	38.45	38.60	-151.6	1,652	-9.17%	大買/大賣/鉅額交易
2023/08/28	367.4	38.51	252.4	38.74	38.60	115.1	1,555	7.39%	大買/大賣/鉅額交易
2023/08/25	387.9	36.35	167.8	36.67	36.30	220.1	1,389	15.85%	大買/大賣/鉅額交易
2023/08/24	141	34.08	109.2	33.82	34.25	31.8	1,448	2.19%	大買/大賣/
2023/08/23	75.2	32.33	26.2	32.05	32.80	49	1,352	3.62%
2023/08/22	2	30.15	0	0.00	29.95	2	1,291	0.15%
2023/08/21	2	30.25	2	30.03	29.90	0	1,315	0.00%
2023/08/18	18.1	30.75	12	30.68	30.20	6.1	1,334	0.46%
2023/08/17	15	30.56	14	30.88	31.50	1	1,342	0.07%
2023/08/16	0	0.00	0	29.00	28.65	0	1,346	0.00%
2023/08/14	1	28.00	0	0.00	28.10	1	1,406	0.07%
2023/08/11	0	29.00	0	0.00	28.65	0	1,421	0.00%
2023/08/10	0.1	28.76	4.9	28.56	28.35	-4.8	1,433	-0.34%
2023/08/09	0	29.95	0	0.00	29.05	0	1,434	0.00%
2023/08/08	1	29.80	0	0.00	29.60	1	1,440	0.07%
2023/08/07	2	29.85	2	30.00	30.05	0	1,457	0.00%
2023/08/04	0	0.00	1	29.90	29.90	-1	1,464	-0.07%
2023/08/02	1	29.40	0.1	30.00	29.50	0.9	1,476	0.06%
2023/08/01	3	30.00	0	30.40	29.95	3	1,499	0.20%
2023/07/31	0.1	30.85	0	0.00	30.05	0.1	1,510	0.01%
2023/07/28	2	30.65	0	0.00	30.50	2	1,515	0.13%
2023/07/26	3	29.68	0	29.75	29.60	3	1,559	0.19%
2023/07/25	5	30.55	3	30.52	30.15	2	1,613	0.12%
2023/07/24	1	29.60	0.1	32.96	29.65	0.9	1,608	0.06%
2023/07/21	0	0.00	0.4	30.20	30.75	-0.4	1,602	-0.03%
2023/07/20	0	0.00	10	31.01	30.70	-10	1,623	-0.62%
2023/07/19	1	30.70	0	0.00	30.45	1	1,673	0.06%
2023/07/18	4	31.18	1	31.05	30.95	3	1,730	0.17%
2023/07/17	6	31.79	2	31.95	31.80	4	1,795	0.22%
2023/07/14	3	31.20	0	0.00	31.70	3	1,958	0.15%
2023/07/13	0	0.00	5	31.03	30.70	-5	2,039	-0.25%
2023/07/12	4	31.26	2	31.50	31.10	2	2,043	0.10%
2023/07/11	2.1	31.58	5	31.57	31.50	-2.9	2,043	-0.14%
2023/07/10	1	32.15	1	32.10	32.00	0	2,060	0.00%
2023/07/07	2.1	32.59	0.4	32.36	32.30	1.6	2,097	0.08%
2023/07/06	2	33.35	5	33.50	33.40	-3	2,104	-0.14%
2023/07/05	3	33.48	0	0.00	33.35	3	2,119	0.14%
2023/07/04	1	33.20	0	0.00	33.35	1	2,117	0.05%
2023/07/03	7	33.06	1	32.61	33.20	6	2,117	0.28%
2023/06/30	0.1	32.50	1	32.45	32.60	-0.9	2,111	-0.04%
2023/06/28	0.2	32.40	0	0.00	32.25	0.2	2,135	0.01%
2023/06/27	1	32.20	4	32.00	32.00	-3	2,158	-0.14%
2023/06/26	0	32.60	11	32.24	32.25	-11	2,177	-0.50%
2023/06/21	2	33.00	1	33.06	33.05	1	2,245	0.04%
2023/06/20	3	33.23	1	33.20	33.40	2	2,409	0.08%
2023/06/19	3.1	33.39	5	33.57	33.30	-1.9	2,518	-0.07%
2023/06/16	12.3	34.15	2	34.20	34.10	10.3	2,744	0.37%
2023/06/15	2	34.28	24.2	34.14	34.35	-22.2	2,747	-0.81%
2023/06/14	5	34.32	1.3	34.34	34.30	3.7	2,752	0.13%
2023/06/13	3.1	34.07	1	34.20	34.05	2.1	2,759	0.08%
2023/06/12	3.3	33.55	17.1	33.57	33.60	-13.8	2,815	-0.49%
2023/06/09	3	34.15	1.1	34.26	34.10	1.9	2,807	0.07%
2023/06/08	9.1	33.94	17.4	33.95	33.95	-8.3	2,809	-0.30%
2023/06/07	29.1	34.42	20.7	34.52	34.50	8.4	2,801	0.30%
2023/06/06	16.2	36.25	15	36.41	35.95	1.2	2,754	0.04%
2023/06/05	12.4	37.49	5	37.28	37.10	7.3	2,740	0.27%
2023/06/02	23.2	37.40	18	37.40	37.05	5.2	2,726	0.19%
2023/06/01	16.1	36.48	26.1	36.29	37.10	-10	2,695	-0.37%
2023/05/31	23.5	36.34	52	36.40	35.85	-28.6	2,660	-1.07%
2023/05/30	242.5	37.91	155.2	37.98	37.00	87.4	2,612	3.35%	大買/大賣/
2023/05/29	9	35.74	15.1	35.47	35.80	-6	2,341	-0.26%
2023/05/26	14.5	34.44	12	34.12	33.85	2.4	2,388	0.10%
2023/05/25	2.5	35.32	6.1	35.96	35.65	-3.6	2,678	-0.14%
2023/05/24	5.2	35.46	10.5	35.69	35.60	-5.3	2,752	-0.19%
2023/05/23	13.3	35.75	18.1	35.60	35.55	-4.8	2,792	-0.17%
2023/05/22	7.2	35.43	28	35.47	35.05	-20.8	2,768	-0.75%
2023/05/19	16.1	34.80	30.2	34.81	34.65	-14.1	2,747	-0.51%
2023/05/18	13.1	34.21	11.2	34.38	34.15	1.9	2,791	0.07%
2023/05/17	5	34.10	9	33.84	33.80	-4	2,788	-0.14%
2023/05/16	11	33.06	19.1	32.92	32.90	-8.1	2,824	-0.29%
2023/05/15	17	32.40	12	32.24	32.00	5	2,865	0.17%
2023/05/12	0	0.00	1	32.00	32.00	-1	2,867	-0.03%
2023/05/11	9	32.48	7	32.58	32.05	2	2,870	0.07%
2023/05/10	4	33.74	1	33.85	33.70	3	2,943	0.10%
2023/05/09	9	33.79	8	33.84	33.80	1	2,938	0.03%
2023/05/08	17.3	34.39	36	34.55	34.45	-18.7	2,932	-0.64%
2023/05/05	28	34.04	10	33.66	33.20	18	2,939	0.61%
2023/05/04	6	34.45	3	34.30	34.30	3	2,936	0.10%
2023/05/03	14	34.43	19	34.38	34.20	-5	2,928	-0.17%
2023/05/02	24	34.72	13	34.63	34.60	11	2,917	0.38%
2023/04/28	35	34.01	30	33.97	34.00	5	2,879	0.17%
2023/04/27	3	32.10	10	32.10	32.20	-7	2,823	-0.25%
2023/04/26	2	31.67	7	31.58	32.00	-5	2,816	-0.18%
2023/04/25	3	32.83	8.1	32.03	31.90	-5.1	2,808	-0.18%
2023/04/24	14	33.89	17	33.66	33.25	-3	2,783	-0.11%
2023/04/21	6	33.28	13.3	33.41	33.60	-7.2	2,731	-0.27%
2023/04/20	49.3	34.74	32	33.76	33.80	17.3	2,673	0.65%
2023/04/19	72.1	35.30	112	35.50	35.60	-39.9	2,610	-1.53%	大賣/
2023/04/18	80	34.95	8	34.62	34.65	72	2,462	2.92%
2023/04/17	1.6	33.73	3	33.70	33.80	-1.4	2,373	-0.06%
2023/04/14	4	33.21	0	0.00	33.10	4	2,356	0.17%
2023/04/13	4	33.31	1.9	33.53	33.10	2.1	2,348	0.09%
2023/04/12	17	33.63	2	33.30	34.40	15	2,320	0.65%
2023/04/11	3	33.55	13	33.33	33.10	-10	2,277	-0.44%
2023/04/10	1	33.85	5	34.00	33.85	-4	2,261	-0.18%
2023/04/07	1	33.75	4	33.46	33.45	-3	2,239	-0.13%
2023/04/06	2	33.43	3	33.50	33.65	-1	2,234	-0.04%
2023/03/31	3	33.50	8	33.38	33.35	-5	2,225	-0.22%
2023/03/30	8	33.46	15.1	33.61	33.50	-7.1	2,217	-0.32%
2023/03/29	11.2	32.96	13	32.74	32.85	-1.8	2,198	-0.08%
2023/03/28	8	33.18	10	33.20	32.85	-2	2,185	-0.09%
2023/03/27	5	34.28	60	34.10	33.90	-55	2,157	-2.55%
2023/03/24	37.1	35.39	18.1	35.32	34.70	19	2,132	0.89%
2023/03/23	112.3	35.91	146	35.95	35.40	-33.7	2,055	-1.64%	大買/大賣/
2023/03/22	75.2	34.93	58	34.71	35.10	17.2	1,883	0.91%
2023/03/21	90	34.95	87.4	34.80	35.30	2.7	1,768	0.15%
2023/03/20	0.1	32.98	25.1	33.06	33.05	-25	1,532	-1.63%
2023/03/17	5	32.67	3.1	32.80	32.65	1.9	1,516	0.13%
2023/03/16	10.1	32.66	4	32.45	32.30	6.1	1,502	0.41%
2023/03/15	78.2	33.19	61.1	33.61	32.80	17.1	1,486	1.15%
2023/03/14	3.3	31.20	3	31.10	31.30	0.3	1,418	0.02%
2023/03/13	4.1	31.15	18	31.07	31.20	-14	1,411	-0.99%
2023/03/10	3.5	32.14	0	32.30	31.90	3.4	1,398	0.25%
2023/03/09	11	33.05	6	33.15	32.80	5	1,383	0.36%
2023/03/08	12	33.23	19	33.17	33.15	-7	1,370	-0.51%
2023/03/07	2	32.90	5	32.82	32.70	-3	1,343	-0.22%
2023/03/06	15.6	32.86	10.1	32.90	32.85	5.5	1,327	0.42%
2023/03/03	10.1	32.53	4	32.20	32.20	6	1,307	0.46%
2023/03/02	26	32.84	14.3	32.46	32.55	11.8	1,284	0.92%
2023/03/01	51	33.82	72.1	33.80	33.50	-21.1	1,247	-1.69%
2023/02/24	97.2	33.73	116.5	33.53	33.45	-19.3	1,199	-1.61%	大賣/
2023/02/23	447.2	34.61	424.3	34.59	35.20	22.9	1,103	2.08%	大買/大賣/
2023/02/22	94	31.88	94.2	32.35	32.90	-0.2	770	-0.02%
2023/02/21	26.6	29.95	22	29.73	29.95	4.6	665	0.69%
2023/02/20	6	29.14	7	29.11	29.00	-1	603	-0.17%
2023/02/17	19.1	29.37	17	29.34	29.25	2.1	594	0.35%
2023/02/16	61	29.34	120.2	29.34	29.30	-59.2	576	-10.27%	大賣/
2023/02/15	7.1	28.42	5.1	28.40	28.40	2	491	0.40%
2023/02/14	24.3	28.78	11	29.01	28.90	13.3	477	2.78%
2023/02/13	29	28.51	32.1	28.62	28.65	-3.1	424	-0.73%
2023/02/10	2	27.85	2	27.43	27.35	0	372	0.00%
2023/02/09	5.2	28.36	7	28.19	28.15	-1.8	364	-0.49%
2023/02/08	104.1	28.94	52.2	29.04	28.50	51.9	349	14.86%	大買/
2023/02/07	0.1	26.95	5	26.70	26.85	-4.9	259	-1.91%
2023/02/06	6.2	26.71	10.3	26.85	27.00	-4.2	258	-1.61%
2023/02/03	12.1	27.50	10.1	26.83	27.35	2	251	0.80%
2023/02/02	7	26.47	10	26.43	26.40	-3	217	-1.40%
2023/01/31	0.1	25.45	0	0.00	25.45	0.1	205	0.05%
2023/01/30	1	24.90	0	0.00	25.10	1	206	0.49%
2023/01/17	5	25.00	5	24.55	24.65	0	202	0.00%
2023/01/16	0.1	24.90	0	0.00	24.75	0.1	203	0.06%
2023/01/13	1	24.80	0	0.00	24.90	1	204	0.49%
2023/01/11	0	0.00	0	26.05	25.25	0	203	0.00%
2023/01/10	0	0.00	1	25.50	25.65	-1	202	-0.49%
2023/01/09	6	26.11	9	26.04	26.10	-3	199	-1.48%
2023/01/06	46.1	25.86	32	26.05	25.95	14.1	187	7.48%
2023/01/05	1	24.30	0.1	24.20	24.20	1	171	0.56%
2023/01/04	0	0.00	1	23.90	24.10	-1	173	-0.58%
2023/01/03	0	0.00	1	23.86	23.95	-1	176	-0.57%
2022/12/29	0	24.05	0	0.00	23.85	0	180	0.00%
2022/12/28	0.1	23.80	0.1	23.80	24.05	0	183	0.00%
2022/12/27	0	24.65	0	24.20	24.15	0	184	-0.01%
2022/12/26	0	0.00	0.1	24.20	24.10	-0.1	185	-0.05%
2022/12/22	0.1	24.45	0	24.40	24.50	0.1	190	0.05%
2022/12/21	0.1	24.55	0	0.00	24.30	0.1	197	0.03%
2022/12/19	0	24.85	0	0.00	24.45	0	208	0.00%
2022/12/16	0	26.00	2	25.00	24.85	-2	210	-0.95%
2022/12/14	2	25.60	0	0.00	25.70	2	209	0.95%
2022/12/12	0	25.45	0	0.00	25.30	0	216	0.00%
2022/12/09	0	27.00	0	25.70	25.75	0	218	0.00%
2022/12/08	0.1	25.65	0	0.00	25.65	0.1	222	0.02%
2022/12/07	0.2	25.85	1	26.30	25.60	-0.9	224	-0.38%
2022/12/05	0	27.40	8	27.23	27.05	-8	227	-3.52%
2022/12/01	0.1	26.90	2.2	26.97	27.00	-2.1	232	-0.92%
2022/11/30	0	0.00	2.6	26.44	26.45	-2.6	235	-1.09%
2022/11/28	1	25.55	0	0.00	25.95	1	258	0.39%
2022/11/24	8	26.09	0	0.00	26.15	8	265	3.02%
2022/11/23	2	25.80	0	0.00	25.85	2	269	0.74%
2022/11/21	2.1	25.65	3	25.77	25.65	-1	287	-0.33%
2022/11/18	0	26.10	0	0.00	26.00	0	328	0.01%
2022/11/17	0	26.40	2.1	26.40	26.55	-2.1	330	-0.64%
2022/11/16	0	0.00	10	25.84	26.15	-10	334	-2.99%
2022/11/15	0	25.85	0	0.00	26.25	0	344	0.00%
2022/11/14	0	0.00	2	25.90	25.80	-2	367	-0.54%
2022/11/11	10	26.00	0	0.00	25.75	10	476	2.10%
2022/11/10	1	25.50	0	0.00	25.60	1	540	0.19%
2022/11/09	2	25.40	2	25.53	25.65	0	554	0.00%
2022/11/08	1	25.40	1	25.70	25.05	0	561	0.00%
2022/11/07	0	25.15	4	25.25	25.00	-4	563	-0.71%
2022/11/04	0	27.30	1	24.55	25.00	-1	566	-0.18%
2022/11/03	0	0.00	1	24.80	24.85	-1	567	-0.18%
2022/11/02	1	24.55	1	24.60	24.55	0	567	0.00%
2022/11/01	0	0.00	1	24.10	24.10	-1	568	-0.18%
2022/10/31	0	0.00	0.1	23.95	23.85	-0.1	573	-0.02%
2022/10/28	10	23.90	10	23.25	23.40	0	578	0.00%
2022/10/26	0.1	23.35	8	23.03	23.10	-7.9	585	-1.35%
2022/10/25	0	23.35	0	0.00	23.05	0	585	0.00%
2022/10/24	2	24.25	2	23.90	23.40	0	587	0.00%
2022/10/20	0	23.60	0	23.55	23.75	0	599	0.00%
2022/10/19	0	24.40	0	0.00	24.10	0	605	0.00%
2022/10/18	0	24.30	1	24.40	24.20	-1	613	-0.16%
2022/10/17	1.1	23.10	1	23.25	24.30	0.1	623	0.01%
2022/10/14	0.1	23.80	1.1	23.91	24.15	-1.1	643	-0.17%
2022/10/13	0.1	23.30	1	22.80	22.45	-1	655	-0.14%
2022/10/12	0	24.08	1	24.20	24.20	-1	651	-0.15%
2022/10/11	2.1	24.40	0	0.00	24.35	2.1	657	0.31%
2022/10/07	0	26.45	0	0.00	25.90	0	679	0.00%
2022/10/06	2	26.13	0	0.00	26.30	2	688	0.29%
2022/10/05	0	0.00	0	26.30	25.80	0	693	0.00%
2022/10/04	0	0.00	1	25.90	26.00	-1	700	-0.14%
2022/09/30	0	0.00	4.1	24.82	25.40	-4.1	734	-0.56%
2022/09/29	0	24.65	1.1	25.00	24.95	-1.1	801	-0.14%
2022/09/28	0.1	24.50	0	0.00	24.55	0.1	859	0.01%
2022/09/27	0	0.00	4	25.25	25.60	-4	861	-0.46%
2022/09/26	4.1	25.89	0	0.00	25.05	4.1	862	0.47%
2022/09/23	2	27.50	2	27.30	27.25	0	866	0.00%
2022/09/22	1	27.00	0.2	27.30	28.20	0.8	870	0.09%
2022/09/21	0	0.00	0.1	28.10	27.55	-0.1	870	-0.01%
2022/09/20	1	28.30	2	28.25	28.05	-1	870	-0.11%
2022/09/19	3	28.08	0	0.00	28.00	3	874	0.34%
2022/09/16	0	0.00	1	29.15	29.05	-1	870	-0.11%
2022/09/15	0.1	29.40	4	29.58	29.50	-3.9	872	-0.45%
2022/09/14	3	29.30	1	29.30	29.25	2	875	0.23%
2022/09/13	3.1	29.57	2	29.55	29.20	1.1	877	0.13%
2022/09/12	1	28.90	0	0.00	28.95	1	882	0.12%
2022/09/08	0	0.00	1	28.40	28.50	-1	882	-0.11%
2022/09/07	0	0.00	4	27.95	28.40	-4	884	-0.45%
2022/09/06	3	27.97	0	0.00	27.80	3	884	0.34%
2022/09/05	5	29.77	4	29.33	28.95	1	880	0.11%
2022/09/02	10	29.76	14.3	29.91	30.10	-4.3	874	-0.49%
2022/09/01	1.1	29.29	1	29.00	29.00	0.1	865	0.01%
2022/08/30	1	29.45	0	0.00	29.35	1	868	0.12%
2022/08/29	0	28.90	3	28.93	28.90	-3	868	-0.34%
2022/08/26	10	29.94	6	29.83	29.80	4	863	0.46%
2022/08/25	33	30.78	23	30.08	30.15	10	855	1.17%
2022/08/24	1	29.00	0	0.00	29.00	1	823	0.12%
2022/08/23	3	29.30	1	29.30	29.20	2	828	0.24%
2022/08/22	24	29.48	22	29.45	29.20	2	830	0.24%
2022/08/19	33.1	30.29	34	30.23	30.00	-0.9	820	-0.11%
2022/08/18	92	30.87	95.5	30.69	30.45	-3.5	797	-0.43%
2022/08/17	43.1	29.95	32	29.80	29.80	11.1	689	1.61%
2022/08/16	16	28.90	8	28.69	29.15	8	635	1.26%
2022/08/15	4	27.77	4	27.89	28.25	0	641	0.00%
2022/08/12	2.1	27.42	2	27.62	27.65	0.1	637	0.02%
2022/08/11	3.1	27.00	3	27.17	27.15	0.1	636	0.01%
2022/08/10	2	26.73	1	26.75	26.70	1	633	0.16%
2022/08/09	0.1	26.76	0	0.00	26.95	0.1	636	0.02%
2022/08/08	0	0.00	4.1	26.58	26.90	-4.1	639	-0.64%
2022/08/05	0.1	26.92	0	28.40	26.75	0.1	639	0.02%
2022/08/04	0.1	26.04	0	0.00	26.00	0.1	638	0.01%
2022/08/03	2	26.00	0	0.00	26.10	2	639	0.31%
2022/08/02	1	26.50	2	26.43	26.25	-1	642	-0.16%
2022/07/29	0.1	27.05	2	27.00	27.05	-1.9	645	-0.29%
2022/07/28	2.1	27.40	1	27.20	26.85	1.1	648	0.17%
2022/07/27	1	26.85	3	27.12	27.30	-2	640	-0.31%
2022/07/26	6.1	27.69	3.1	27.71	27.70	3	635	0.47%
2022/07/25	8.1	27.83	33	28.12	28.10	-24.9	630	-3.95%
2022/07/22	7.2	28.19	8	28.22	27.95	-0.9	631	-0.13%
2022/07/21	40	28.62	9	28.36	28.55	31	634	4.89%
2022/07/20	1	27.55	3	27.25	27.15	-2	616	-0.32%
2022/07/19	2	26.80	0	0.00	26.90	2	611	0.33%
2022/07/18	0.1	26.80	2.1	26.94	26.90	-2	616	-0.32%
2022/07/15	17.2	27.06	12.2	26.70	26.60	5	610	0.82%
2022/07/14	11.1	26.17	14.1	26.29	26.35	-3	591	-0.51%
2022/07/13	2	25.60	2	25.70	25.75	0	587	0.00%
2022/07/12	1.1	25.08	3	25.10	24.45	-1.9	589	-0.33%
2022/07/11	0	26.00	1	26.30	26.05	-1	587	-0.17%
2022/07/08	7	26.17	19	26.38	26.20	-12	586	-2.05%
2022/07/07	42	25.72	42	25.89	26.30	0	563	0.00%
2022/07/06	41.1	26.16	21.1	26.02	26.25	20	502	3.97%
2022/07/05	4	23.74	10	23.74	23.90	-6	449	-1.33%
2022/07/04	0	23.30	3	23.58	22.85	-3	444	-0.67%
2022/07/01	5	24.63	8	24.54	23.25	-3	450	-0.67%
2022/06/30	6.1	25.40	3	26.02	25.40	3.1	444	0.69%
2022/06/29	3	26.30	1.1	26.44	26.70	1.9	441	0.43%
2022/06/28	1	26.70	0	0.00	26.70	1	444	0.22%
2022/06/27	1	27.20	0.1	27.15	27.25	0.9	452	0.20%
2022/06/24	1	26.45	2.1	26.23	26.25	-1.1	454	-0.24%
2022/06/23	0	25.95	0	0.00	25.85	0	459	0.00%
2022/06/22	2.1	26.44	1	26.55	25.90	1.1	475	0.22%
2022/06/21	2.1	27.18	2	26.55	27.25	0.1	494	0.01%
2022/06/20	1.3	26.56	2	26.45	26.00	-0.7	561	-0.12%
2022/06/17	1	27.25	1.1	27.43	27.60	-0.1	557	-0.02%
2022/06/16	3.4	27.76	0	0.00	27.50	3.4	561	0.60%
2022/06/15	0.1	28.81	1	28.75	28.60	-0.9	565	-0.17%
2022/06/14	0	0.00	3	28.82	28.95	-3	575	-0.52%
2022/06/13	4.1	29.31	1	29.25	29.25	3.1	583	0.52%
2022/06/10	0	30.80	0	0.00	30.65	0	590	0.00%
2022/06/09	0.1	31.07	1.2	31.06	31.20	-1.1	598	-0.18%
2022/06/08	0	31.31	5	31.28	31.10	-5	603	-0.82%
2022/06/07	0	31.55	1	31.50	31.45	-1	606	-0.16%
2022/06/06	0	31.65	0	0.00	31.60	0	613	0.00%
2022/06/02	3	31.83	1.1	31.75	31.75	2	635	0.31%
2022/06/01	10	31.77	7.5	31.62	31.90	2.5	658	0.38%
2022/05/31	0	31.45	0.4	31.26	31.50	-0.4	663	-0.06%
2022/05/30	2	31.08	1	31.20	31.15	1	678	0.15%
2022/05/27	1	30.15	1	30.30	30.50	0	684	0.00%
2022/05/26	2	30.19	0	0.00	30.00	2	701	0.29%
2022/05/25	2	30.18	0	30.20	30.25	2	732	0.27%
2022/05/24	7.1	30.46	3	30.10	29.95	4.1	759	0.54%
2022/05/23	8.1	31.03	8	30.94	31.30	0.1	763	0.01%
2022/05/20	2	30.10	4	30.38	29.95	-2	779	-0.26%
2022/05/19	2	29.89	0.2	30.00	30.10	1.9	798	0.24%
2022/05/18	0	29.80	0	0.00	30.05	0	812	0.00%
2022/05/17	1.1	29.30	0	29.50	29.75	1.1	852	0.12%
2022/05/13	0	28.90	2	28.83	28.80	-2	1,003	-0.20%
2022/05/12	3	28.67	2	28.33	27.80	1	1,029	0.10%
2022/05/11	0	0.00	1.5	28.92	28.90	-1.5	1,049	-0.14%
2022/05/10	2.1	26.33	2	27.23	28.60	0.1	1,069	0.00%
2022/05/09	3	28.10	5	27.84	27.75	-2	1,093	-0.18%
2022/05/06	2	29.05	2	29.05	29.40	0	1,109	0.00%
2022/05/05	0.2	30.05	1	30.20	30.00	-0.8	1,130	-0.07%
2022/05/04	1.1	29.70	3	29.43	29.35	-2	1,149	-0.17%
2022/05/03	0.2	29.10	2	29.20	29.40	-1.9	1,189	-0.16%
2022/04/29	0	29.38	1.1	29.22	29.20	-1	1,236	-0.08%
2022/04/28	3	28.61	0	29.13	29.05	3	1,372	0.22%
2022/04/27	9	27.98	12	27.83	28.60	-3	1,393	-0.21%
2022/04/26	2	29.15	1	29.15	29.10	1	1,417	0.07%
2022/04/25	11.1	29.48	18	29.32	29.20	-6.9	1,444	-0.48%
2022/04/22	3	30.88	0.5	31.12	30.80	2.5	1,471	0.17%
2022/04/21	4	31.77	0	0.00	31.55	4	1,511	0.27%
2022/04/20	0	32.68	0	0.00	31.90	0	1,554	0.00%
2022/04/19	1	31.41	1	31.41	31.60	0	1,641	0.00%
2022/04/18	6	30.61	0	0.00	30.50	6	1,743	0.34%
2022/04/15	5.5	31.45	2.1	31.90	31.25	3.4	1,887	0.18%
2022/04/14	1	32.10	1	32.25	32.00	0	1,995	0.00%
2022/04/13	3	32.29	2	32.50	32.35	1	2,145	0.05%
2022/04/12	2.2	31.68	0	0.00	31.90	2.2	2,271	0.09%
2022/04/11	5.1	32.02	6.1	32.19	32.00	-1	2,532	-0.04%
2022/04/08	4	33.08	4	33.15	33.10	0	2,815	0.00%
2022/04/07	6	32.86	3	33.02	32.65	3	3,998	0.08%
2022/04/06	1	33.60	2	33.65	33.80	-1	5,027	-0.02%
2022/04/01	0.1	33.75	2.2	33.68	34.05	-2.1	6,024	-0.03%
2022/03/31	1	34.00	1	33.90	33.95	0	6,482	0.00%
2022/03/30	3	34.52	1	34.65	34.40	2	6,618	0.03%
2022/03/29	0.1	34.50	0	0.00	34.15	0.1	6,640	0.00%
2022/03/28	2	34.00	5	33.81	34.20	-3	6,676	-0.04%
2022/03/25	8	34.95	9.1	34.72	34.40	-1.1	6,753	-0.02%
2022/03/24	17	34.71	17	34.77	34.90	0	6,749	0.00%
2022/03/23	27	34.86	24	35.11	35.45	3	6,745	0.04%
2022/03/22	1	33.40	0	0.00	33.60	1	6,708	0.01%
2022/03/21	8	33.74	7	33.45	33.40	1	6,709	0.01%
2022/03/18	9	33.07	13	33.46	33.50	-4	6,718	-0.06%
2022/03/17	9	32.65	10	33.12	33.10	-1	6,716	-0.01%
2022/03/16	3	32.30	8	31.89	31.75	-5	6,727	-0.07%
2022/03/15	13.1	32.27	7.3	32.08	31.60	5.7	6,728	0.09%
2022/03/14	6	32.96	15	33.02	33.00	-9	6,731	-0.13%
2022/03/11	6	32.98	1.9	32.93	33.10	4.1	6,749	0.06%
2022/03/10	1	33.70	3	33.80	33.40	-2	6,775	-0.03%
2022/03/09	7	32.89	2	32.85	32.90	5	6,804	0.07%
2022/03/08	11	32.83	51	33.17	32.30	-40	6,810	-0.59%
2022/03/07	9.1	33.69	4	33.69	33.70	5	6,803	0.07%
2022/03/04	13.1	35.79	13	35.80	35.45	0.1	6,788	0.00%
2022/03/03	15.2	36.54	15	36.51	36.40	0.2	6,787	0.00%
2022/03/02	2	35.68	4	35.85	35.90	-2	6,779	-0.03%
2022/03/01	2	35.50	9	35.83	35.75	-7	6,775	-0.10%
2022/02/25	17.4	35.27	30.8	35.20	35.15	-13.4	6,766	-0.20%
2022/02/24	32.1	35.66	25	35.79	35.25	7.1	6,755	0.10%
2022/02/23	7.1	37.06	16	36.99	36.95	-8.9	6,752	-0.13%
2022/02/22	19	36.34	79	36.15	36.10	-60	6,765	-0.89%
2022/02/21	15	37.39	10	37.42	37.80	5	6,812	0.07%
2022/02/18	7	37.01	10	37.35	37.60	-3	6,891	-0.04%
2022/02/17	23.8	37.65	19.2	37.41	37.35	4.6	6,985	0.07%
2022/02/16	96.2	37.68	46	37.53	38.15	50.2	6,980	0.72%
2022/02/15	59.6	37.44	67	37.02	36.75	-7.5	6,930	-0.11%
2022/02/14	25.3	35.13	28	35.22	35.30	-2.7	6,852	-0.04%
2022/02/11	19	36.96	32	36.92	36.85	-13	6,901	-0.19%
2022/02/10	11.1	36.55	9.2	37.10	36.45	1.9	6,907	0.03%
2022/02/09	23.1	36.74	24	36.89	37.00	-1	6,888	-0.01%
2022/02/08	23	35.43	15	35.49	35.85	8	6,862	0.12%
2022/02/07	8	34.25	6	34.57	34.90	2	6,843	0.03%
2022/01/26	3	34.28	13	34.10	34.25	-10	6,822	-0.15%
2022/01/25	45	35.25	25	34.99	34.30	20	6,809	0.29%
2022/01/24	21	35.42	31	35.63	35.70	-10	6,779	-0.15%
2022/01/21	199.1	38.62	198	38.20	36.95	1.1	6,740	0.02%	大買/大賣/
2022/01/20	34	37.65	27	37.57	37.80	7	6,605	0.11%
2022/01/19	11	37.71	10	37.58	37.85	1	6,583	0.02%
2022/01/18	17.2	37.65	7	37.29	37.10	10.2	6,553	0.15%
2022/01/17	13.3	37.77	17	37.67	38.00	-3.7	6,527	-0.06%
2022/01/14	36	36.29	46.7	36.33	36.80	-10.7	6,499	-0.16%
2022/01/13	24	37.21	50	37.12	36.90	-26	6,460	-0.40%
2022/01/12	72	38.65	80.1	38.34	37.40	-8	6,419	-0.12%
2022/01/11	140.2	39.56	94.3	38.92	38.60	46	6,336	0.73%	大買/
2022/01/10	95.1	40.59	125	40.28	40.65	-30	6,229	-0.48%	大賣/
2022/01/07	70.3	39.90	49.7	39.87	39.00	20.6	6,081	0.34%
2022/01/06	97.8	41.94	89	41.92	40.90	8.8	5,969	0.15%
2022/01/05	78.2	42.24	66.7	42.15	41.95	11.5	5,821	0.20%
2022/01/04	251.2	44.09	208	43.66	42.60	43.1	5,693	0.76%	大買/大賣/
2022/01/03	236.4	45.02	219.3	44.95	43.70	17.2	5,431	0.32%	大買/大賣/
2021/12/30	1,482.8	47.52	1,383.7	47.58	46.90	99.1	5,147	1.93%	大買/大賣/
2021/12/29	846.1	44.70	933.7	45.13	46.05	-87.7	3,966	-2.21%	大買/大賣/
2021/12/28	807.3	42.68	790.7	42.67	41.90	16.6	2,934	0.57%	大買/大賣/
2021/12/27	264.1	39.46	251.3	39.68	41.15	12.8	1,941	0.66%	大買/大賣/
2021/12/24	70.2	37.25	88.3	37.44	37.45	-18.1	1,500	-1.21%
2021/12/23	18	36.00	14	36.11	36.10	4	1,367	0.29%
2021/12/22	33.1	36.17	55	36.44	35.55	-21.9	1,343	-1.63%
2021/12/21	64.1	36.16	78.4	36.23	36.00	-14.3	1,309	-1.09%
2021/12/20	20	34.96	8.1	34.63	34.70	11.9	1,228	0.97%
2021/12/17	24.1	34.52	20.1	34.70	34.15	4.1	1,218	0.33%
2021/12/16	24.1	35.37	16.1	35.16	35.65	8	1,201	0.67%
2021/12/15	0	0.00	3.5	33.83	33.90	-3.5	1,176	-0.30%
2021/12/14	14.3	33.79	1	33.95	33.20	13.3	1,175	1.13%
2021/12/13	2	34.73	3	34.67	34.65	-1	1,165	-0.09%
2021/12/10	2.2	34.74	4	34.69	34.25	-1.8	1,167	-0.16%
2021/12/09	0.2	35.24	6.1	35.36	35.10	-5.9	1,150	-0.51%
2021/12/08	15.1	35.67	7	35.55	35.30	8.1	1,146	0.70%
2021/12/07	4	36.04	9	35.95	35.75	-5	1,141	-0.44%
2021/12/06	16.2	35.86	19.2	36.03	35.90	-2.9	1,155	-0.25%
2021/12/03	14.4	35.31	14.1	35.64	34.85	0.3	1,136	0.03%
2021/12/02	8.2	34.60	5	34.75	34.00	3.2	1,127	0.28%
2021/12/01	10	35.07	5	35.20	35.20	5	1,161	0.43%
2021/11/30	2	34.80	0	0.00	34.00	2	1,309	0.16%
2021/11/29	4	32.94	2	33.65	33.80	2	1,363	0.15%
2021/11/26	5.1	33.71	28	33.77	33.85	-23	1,370	-1.68%
2021/11/25	3	34.85	11.1	35.30	34.70	-8.1	1,362	-0.59%
2021/11/24	2.1	35.06	5.3	35.14	35.25	-3.2	1,361	-0.23%
2021/11/23	26.1	35.34	32	35.15	34.95	-5.9	1,358	-0.44%
2021/11/22	30	36.62	26	36.60	36.35	4	1,350	0.30%
2021/11/19	52.9	36.42	18.3	36.17	35.70	34.6	1,343	2.57%
2021/11/18	64.6	37.27	55.8	37.16	36.75	8.8	1,322	0.67%
2021/11/17	109.7	36.72	71.4	36.89	36.70	38.4	1,253	3.06%	大買/
2021/11/16	63.1	36.50	35.3	36.35	37.55	27.8	1,160	2.40%
2021/11/15	21.4	34.16	32.2	34.30	34.20	-10.8	1,072	-1.01%
2021/11/12	6.2	32.88	2.1	32.97	32.95	4.1	1,061	0.38%
2021/11/11	2.2	32.79	1	32.80	32.30	1.2	1,062	0.11%
2021/11/10	34.5	33.54	16.5	33.51	33.30	18	1,075	1.67%
2021/11/09	2.1	33.97	20.4	33.62	34.00	-18.3	1,020	-1.79%
2021/11/08	16	32.53	10	32.51	32.40	6	1,008	0.60%
2021/11/05	2.2	32.15	1	32.20	32.00	1.2	1,044	0.12%
2021/11/04	0	32.30	5	32.54	32.35	-5	1,076	-0.46%
2021/11/03	5	32.43	5	32.35	32.30	0	1,127	0.00%
2021/11/02	4.3	32.44	1	32.14	31.75	3.3	1,270	0.26%
2021/11/01	1.1	33.08	2	33.05	32.90	-0.9	1,380	-0.06%
2021/10/29	0	0.00	2	32.05	32.30	-2	1,405	-0.14%
2021/10/28	0.1	31.90	5	32.08	31.90	-5	1,453	-0.34%
2021/10/27	0	0.00	4.3	32.15	32.25	-4.3	1,480	-0.29%
2021/10/26	1.1	31.78	6	31.97	31.50	-4.9	1,532	-0.32%
2021/10/25	0	31.40	1	31.35	31.60	-1	1,549	-0.06%
2021/10/22	0	31.30	3.1	31.30	31.60	-3.1	1,598	-0.20%
2021/10/21	2.1	31.14	0.1	31.25	30.50	2	1,634	0.12%
2021/10/20	0.1	30.45	5	30.69	30.55	-4.9	1,672	-0.30%
2021/10/19	0	0.00	3.1	30.14	30.30	-3.1	1,821	-0.17%
2021/10/18	1	29.40	0	0.00	29.40	1	2,066	0.05%
2021/10/15	1	29.75	0	0.00	29.55	1	2,327	0.04%
2021/10/14	3.1	28.57	2.1	28.88	29.05	1	2,509	0.04%
2021/10/13	1	28.50	1.2	29.04	28.50	-0.2	2,606	-0.01%
2021/10/12	0.1	29.25	0	0.00	29.20	0.1	2,666	0.00%
2021/10/08	1	29.95	0.1	30.40	29.85	0.9	2,718	0.03%
2021/10/07	1	29.80	11	30.03	30.20	-10	2,861	-0.35%
2021/10/06	2.1	28.85	0	0.00	28.55	2.1	3,075	0.07%
2021/10/04	1.1	30.27	0	0.00	28.80	1.1	3,194	0.03%
2021/10/01	12.1	30.68	6	30.34	29.90	6.1	3,207	0.19%
2021/09/30	0	0.00	10	31.24	31.65	-10	3,204	-0.31%
2021/09/29	3.1	31.59	0.2	32.00	31.50	2.9	3,233	0.09%
2021/09/28	1	32.35	1	33.00	32.35	0	3,271	0.00%
2021/09/27	0	33.20	3.8	33.22	32.95	-3.7	3,288	-0.11%
2021/09/24	0	0.00	7	32.82	32.80	-7	3,314	-0.21%
2021/09/23	13	32.55	13	32.29	32.25	0	3,331	0.00%
2021/09/22	6	32.12	1	32.35	32.15	5	3,359	0.15%
2021/09/17	1	32.80	6.1	33.05	33.20	-5.1	3,395	-0.15%
2021/09/16	6	33.20	3	33.53	33.00	3	3,609	0.08%
2021/09/15	6.2	33.41	4	33.30	33.20	2.2	3,657	0.06%
2021/09/14	3.5	34.54	4.2	33.82	33.85	-0.7	3,737	-0.02%
2021/09/13	7	34.31	9	34.34	34.25	-2	3,782	-0.05%
2021/09/10	14	34.79	11	34.66	34.60	3	3,813	0.08%
2021/09/09	10	34.54	17	34.49	34.70	-7	3,833	-0.18%
2021/09/08	10.3	33.55	23	33.77	33.30	-12.7	3,841	-0.33%
2021/09/07	13	34.45	18	33.94	33.90	-5	3,859	-0.13%
2021/09/06	28.3	35.76	23.2	35.75	35.30	5	3,856	0.13%
2021/09/03	89.3	36.38	83.2	36.38	36.75	6.1	3,907	0.16%
2021/09/02	34.3	35.23	26.6	35.61	34.50	7.6	3,781	0.20%
2021/09/01	8	34.76	23.3	34.18	34.60	-15.3	3,741	-0.41%
2021/08/31	4	33.55	3	33.58	33.50	1	3,731	0.03%
2021/08/30	0.1	33.40	1	33.40	33.35	-0.9	3,745	-0.02%
2021/08/27	2	33.33	4	33.48	33.50	-2	3,778	-0.05%
2021/08/26	28	33.81	8	33.98	33.85	20	3,792	0.53%
2021/08/25	13.2	34.07	17	33.98	34.05	-3.8	3,801	-0.10%
2021/08/24	10.1	33.17	11	33.28	32.85	-0.9	3,811	-0.02%
2021/08/23	9	32.87	13.4	32.97	33.00	-4.4	3,827	-0.11%
2021/08/20	4.5	31.28	12.6	31.79	31.75	-8.1	3,839	-0.21%
2021/08/19	6	32.42	11.7	33.14	31.45	-5.7	3,843	-0.15%
2021/08/18	5	32.06	40	31.99	34.00	-35	3,847	-0.91%
2021/08/17	12	33.67	16.3	33.12	32.60	-4.3	3,909	-0.11%
2021/08/16	21	33.80	7	33.97	33.90	14	3,910	0.36%
2021/08/13	59	36.12	110.1	35.59	35.20	-51.1	3,912	-1.31%	大賣/
2021/08/12	5	36.52	16	36.62	36.90	-11	3,913	-0.28%
2021/08/11	52	36.39	41	36.06	35.70	11	3,929	0.28%
2021/08/10	25.2	37.92	29.6	38.10	37.80	-4.4	3,915	-0.11%
2021/08/09	97.9	38.86	41.5	39.04	38.50	56.4	3,918	1.44%
2021/08/06	89.2	39.62	69.7	39.67	39.50	19.5	3,904	0.50%
2021/08/05	39.1	39.23	53.3	38.52	39.35	-14.2	3,807	-0.37%
2021/08/04	33.3	37.38	27.6	37.52	37.10	5.7	3,757	0.15%
2021/08/03	40.2	37.38	23.2	37.46	37.70	16.9	3,778	0.45%
2021/08/02	17	36.51	21	36.87	36.30	-4	3,750	-0.11%
2021/07/30	29.3	37.11	24.3	36.28	36.00	5	3,764	0.13%
2021/07/29	5	35.06	6.3	35.08	35.30	-1.3	3,751	-0.04%
2021/07/28	10.5	34.80	15.4	35.45	35.30	-4.9	3,753	-0.13%
2021/07/27	12.1	37.56	11.5	37.66	37.20	0.6	3,753	0.02%
2021/07/26	30.3	38.11	38	37.94	38.00	-7.7	3,765	-0.21%
2021/07/23	106.6	39.72	178.7	39.21	37.55	-72.1	3,810	-1.89%	大買/大賣/
2021/07/22	187.9	41.21	197	41.13	40.95	-9.1	3,734	-0.24%	大買/大賣/
2021/07/21	167.2	39.98	122.7	40.23	41.05	44.5	3,712	1.20%	大買/大賣/
2021/07/20	156.3	39.41	149.5	39.45	39.95	6.8	3,602	0.19%	大買/大賣/
2021/07/19	70.4	38.81	98.3	38.79	38.80	-28	3,468	-0.81%
2021/07/16	77.3	38.30	56.8	38.05	37.75	20.5	3,418	0.60%
2021/07/15	86	37.33	46.4	37.37	37.85	39.6	3,377	1.17%
2021/07/14	156.3	37.75	133	37.73	38.00	23.3	3,355	0.69%	大買/大賣/
2021/07/13	130.3	37.71	103.4	37.01	36.50	26.9	3,253	0.83%	大買/大賣/
2021/07/12	73	35.44	26.2	35.40	35.75	46.8	3,080	1.52%
2021/07/09	11	34.11	8	34.24	34.20	3	3,053	0.10%
2021/07/08	9.2	34.17	15	34.21	34.00	-5.9	3,129	-0.19%
2021/07/07	6	34.04	9	34.04	33.85	-3	3,176	-0.09%
2021/07/06	15.1	34.35	30	34.52	34.05	-14.9	3,236	-0.46%
2021/07/05	15.3	35.03	53.2	34.84	35.40	-37.9	3,324	-1.14%
2021/07/02	2	33.70	6	33.73	34.05	-4	3,460	-0.12%
2021/07/01	10	34.16	23	34.11	33.85	-13	3,497	-0.37%
2021/06/30	6	34.40	10.1	34.40	34.70	-4.1	3,536	-0.12%
2021/06/29	10.1	34.16	21	34.20	33.90	-10.9	3,619	-0.30%
2021/06/28	29.1	34.91	15	34.76	34.75	14.1	3,620	0.39%
2021/06/25	107.2	36.92	68.3	37.02	35.70	38.9	3,620	1.07%	大買/
2021/06/24	44.1	36.06	27.5	36.10	36.55	16.6	3,441	0.48%
2021/06/23	60.2	36.29	28.4	36.25	36.90	31.8	3,438	0.92%
2021/06/22	10	35.27	16.6	35.18	35.15	-6.5	3,378	-0.19%
2021/06/21	7	34.29	5	34.64	34.10	2	3,367	0.06%
2021/06/18	13.1	35.30	9	35.09	35.15	4.1	3,444	0.12%
2021/06/17	2.1	35.29	21	35.15	35.25	-18.9	3,810	-0.50%
2021/06/16	10.4	34.73	11	34.76	33.85	-0.6	4,572	-0.01%
2021/06/15	9	34.51	8	34.58	34.95	1	5,077	0.02%
2021/06/11	83	35.06	68.9	34.72	34.35	14.1	5,635	0.25%
2021/06/09	13	33.61	10	33.39	33.50	3	5,781	0.05%
2021/06/08	3	32.63	0	0.00	32.65	3	5,816	0.05%
2021/06/07	2	32.58	7	33.14	33.10	-5	5,916	-0.08%
2021/06/04	14	32.91	3	32.93	32.65	11	5,981	0.18%
2021/06/03	5	34.32	7	34.35	34.60	-2	6,288	-0.03%
2021/06/02	5	33.55	23	34.32	33.45	-18	6,369	-0.28%
2021/06/01	58	35.17	31	34.59	34.45	27	6,467	0.42%
2021/05/31	10	34.17	12	34.40	34.30	-2	6,473	-0.03%
2021/05/28	22	34.11	20	34.07	33.95	2	6,479	0.03%
2021/05/27	14	33.60	27	33.15	33.30	-13	6,505	-0.20%
2021/05/26	3	33.65	4.1	33.17	33.70	-1.1	6,527	-0.02%
2021/05/25	66.6	33.94	23.3	34.28	33.30	43.2	6,530	0.66%
2021/05/24	0.2	32.00	14	32.14	32.30	-13.8	6,481	-0.21%
2021/05/21	8.3	31.97	18	31.69	31.60	-9.7	6,525	-0.15%
2021/05/20	7	31.66	2	31.38	30.75	5	6,543	0.08%
2021/05/19	6.1	30.84	10	31.00	31.40	-3.9	6,565	-0.06%
2021/05/18	1	29.30	5	28.48	30.05	-4	6,667	-0.06%
2021/05/17	3	27.93	28.5	27.53	27.35	-25.5	6,698	-0.38%
2021/05/14	15	31.20	9	30.70	29.65	6	6,671	0.09%
2021/05/13	14.6	29.57	31	28.96	30.30	-16.5	6,655	-0.25%
2021/05/12	37	28.70	59	28.60	29.05	-22	6,632	-0.33%
2021/05/11	8	31.34	13	31.67	31.30	-5	6,573	-0.08%
2021/05/10	8	34.78	11	34.40	34.30	-3	6,544	-0.05%
2021/05/07	22	34.75	19	35.00	35.75	3	6,603	0.05%
2021/05/06	6	34.18	33	33.71	33.30	-27	6,597	-0.41%
2021/05/05	17	35.58	21	35.31	34.30	-4	6,632	-0.06%
2021/05/04	4	36.16	37.1	35.22	35.45	-33.1	6,722	-0.49%
2021/05/03	20.2	37.33	20	37.42	36.45	0.1	6,744	0.00%
2021/04/29	44	40.79	44	40.47	39.50	0	6,777	0.00%
2021/04/28	22.2	40.58	44	40.31	39.75	-21.8	6,862	-0.32%
2021/04/27	144.3	41.92	83.1	41.67	41.80	61.2	7,299	0.84%	大買/
2021/04/26	102.1	40.25	64.2	40.93	41.45	37.9	7,131	0.53%	大買/
2021/04/23	23	37.76	24	38.01	38.35	-1	7,115	-0.01%
2021/04/22	37.1	37.82	65	37.98	36.60	-27.9	7,092	-0.39%
2021/04/21	11	38.36	14	38.46	38.30	-3	7,070	-0.04%
2021/04/20	14	38.94	22.1	38.99	38.85	-8.1	7,100	-0.11%
2021/04/19	13.1	38.47	19	38.38	38.45	-5.9	7,186	-0.08%
2021/04/16	29	39.37	29.7	39.42	39.10	-0.7	7,155	-0.01%
2021/04/15	37.1	38.49	34	38.80	39.65	3.1	7,124	0.04%
2021/04/14	40.8	37.42	41	37.36	37.10	-0.2	7,063	0.00%
2021/04/13	35	39.82	52.5	39.43	38.65	-17.5	6,977	-0.25%
2021/04/12	45.6	39.64	37.8	39.46	39.30	7.8	6,916	0.11%
2021/04/09	101.2	41.47	54	41.30	40.80	47.2	6,855	0.69%	大買/
2021/04/08	80.5	43.79	69.1	43.68	42.85	11.4	6,741	0.17%
2021/04/07	26.4	42.41	12	42.74	42.50	14.4	6,571	0.22%
2021/04/06	30	43.82	16.2	44.60	43.70	13.8	6,529	0.21%
2021/04/01	19.1	44.66	68.3	43.85	44.45	-49.3	6,524	-0.75%
2021/03/31	11.7	41.47	2	41.65	41.50	9.7	6,428	0.15%
2021/03/30	14	41.66	28	41.97	42.10	-14	6,411	-0.22%
2021/03/29	12.1	41.41	8	40.95	40.90	4.1	6,377	0.06%
2021/03/26	10	40.04	7	39.81	41.10	3	6,344	0.05%
2021/03/25	8	38.34	7	38.42	38.25	1	6,303	0.02%
2021/03/24	8.1	39.28	4	38.91	39.00	4.1	6,304	0.07%
2021/03/23	27	38.31	40.2	38.68	38.20	-13.1	6,287	-0.21%
2021/03/22	274.7	42.76	211.3	42.77	40.30	63.4	6,236	1.02%	大買/大賣/
2021/03/19	745.5	42.83	617	43.10	43.00	128.5	5,862	2.19%	大買/大賣/鉅額交易
2021/03/18	214.2	39.16	242.5	39.46	40.90	-28.4	5,094	-0.56%	大買/大賣/
2021/03/17	423.7	36.46	389.1	36.63	37.20	34.6	4,571	0.76%	大買/大賣/
2021/03/16	87.1	33.22	86	34.29	34.75	1.1	4,003	0.03%
2021/03/15	35	30.24	58	30.50	31.60	-23	3,860	-0.60%
2021/03/12	21	28.90	7	29.12	28.75	14	3,759	0.37%
2021/03/11	33	29.17	33	29.40	29.30	0	3,846	0.00%
2021/03/10	88	28.32	84	27.98	28.80	4	3,832	0.10%
2021/03/09	253	30.57	259.2	30.16	28.20	-6.2	3,762	-0.16%	大買/大賣/
2021/03/08	54	29.54	51.6	30.51	30.80	2.4	3,425	0.07%
2021/03/05	22.1	28.61	40.1	28.62	28.00	-18	3,334	-0.54%
2021/03/04	1	27.50	7	28.11	27.60	-6	3,243	-0.18%
2021/03/03	4	27.41	4	27.71	27.75	0	3,218	0.00%
2021/03/02	29.7	28.07	21	28.18	27.40	8.7	3,196	0.27%
2021/02/26	6	27.11	10	27.52	27.90	-4	3,160	-0.13%
2021/02/25	12	27.55	5	27.71	27.20	7	3,197	0.22%
2021/02/24	30	27.91	11	27.88	27.65	19	3,345	0.57%
2021/02/23	8	28.08	12	28.13	28.35	-4	3,318	-0.12%
2021/02/22	7	28.09	8	28.21	27.90	-1	3,256	-0.03%
2021/02/19	12	27.58	19.1	27.37	27.80	-7.1	3,211	-0.22%
2021/02/18	52.1	27.64	21.3	27.73	27.80	30.8	3,165	0.97%
2021/02/17	8	25.94	19.2	25.90	26.60	-11.2	3,029	-0.37%
2021/02/05	1	24.60	0	0.00	24.60	1	2,971	0.03%
2021/02/04	1	24.75	0	0.00	24.60	1	2,964	0.03%
2021/02/03	1	25.15	12	25.27	24.80	-11	2,945	-0.37%
2021/02/02	3	24.85	2	24.75	24.70	1	2,922	0.03%
2021/02/01	7	24.75	4	24.78	24.60	3	2,911	0.10%
2021/01/29	33	26.31	22	26.39	25.25	11	2,884	0.38%
2021/01/28	4	25.48	8	25.45	25.10	-4	2,797	-0.14%
2021/01/27	32	26.10	25	26.12	26.20	7	2,769	0.25%
2021/01/26	13.2	25.62	4	24.78	25.95	9.2	2,778	0.33%
2021/01/25	6	25.13	18	25.40	25.10	-12	2,664	-0.45%
2021/01/22	24.2	26.70	25	26.53	26.45	-0.9	2,591	-0.03%
2021/01/21	71.2	27.53	94.1	27.67	26.60	-23	2,506	-0.92%
2021/01/20	308	29.22	285.4	29.17	28.55	22.6	2,332	0.97%	大買/大賣/
2021/01/19	0	0.00	30.5	27.50	27.50	-30.5	1,821	-1.67%
2021/01/18	52.1	24.32	34	23.90	25.00	18.1	1,760	1.03%
2021/01/15	3	22.90	6	23.06	22.75	-3	1,631	-0.18%
2021/01/14	13	23.77	0	0.00	23.60	13	1,615	0.80%
2021/01/13	32.8	23.77	20	23.68	23.70	12.8	1,635	0.78%
2021/01/12	35.2	23.89	29	23.97	23.10	6.2	1,583	0.39%
2021/01/11	0	23.00	1	22.85	22.95	-1	1,466	-0.07%
2021/01/08	16	22.64	4	22.65	22.70	12	1,457	0.82%
2021/01/07	3	22.48	0	0.00	22.25	3	1,446	0.21%
2021/01/06	1	22.10	1	22.25	22.25	0	1,451	0.00%
2020/12/30	0	23.60	0	0.00	23.25	0	1,512	0.00%
2020/12/29	1	22.80	1	23.00	22.90	0	1,501	0.00%
2020/12/28	2	23.75	7	23.65	23.30	-5	1,482	-0.34%
2020/12/25	0	22.95	1	22.45	22.40	-1	1,419	-0.07%
2020/12/23	9	22.61	9	22.15	22.50	0	1,394	0.00%
2020/12/22	3	22.77	1	23.10	22.35	2	1,388	0.14%
2020/12/21	2	22.90	3	23.00	22.95	-1	1,383	-0.07%
2020/12/18	3	23.17	4	23.60	23.10	-1	1,373	-0.07%
2020/12/17	3	23.77	3	23.68	23.80	0	1,351	0.00%
2020/12/16	8	24.21	9.1	24.12	24.50	-1.1	1,328	-0.08%
2020/12/15	2	23.60	1	23.10	22.85	1	1,265	0.08%
2020/12/14	2	24.20	27	22.92	24.20	-25	1,241	-2.01%
2020/12/11	0	0.00	8	22.86	22.65	-8	1,195	-0.67%
2020/12/10	7	23.30	17	23.17	23.40	-10	1,186	-0.84%
2020/12/09	10	24.05	0	0.00	24.05	10	1,169	0.85%
2020/12/08	7	23.66	1	24.25	23.60	6	1,153	0.52%
2020/12/07	100	25.59	27	25.51	24.25	73	1,127	6.47%
2020/12/04	12	24.83	15.2	24.59	24.55	-3.2	982	-0.33%
2020/12/03	3	23.23	5	23.15	23.15	-2	884	-0.23%
2020/12/02	1	23.00	0	0.00	23.00	1	870	0.11%
2020/12/01	0	22.90	0	0.00	23.05	0	860	0.00%
2020/11/30	3	23.70	1	23.45	23.30	2	852	0.23%
2020/11/27	5	23.07	0	0.00	23.30	5	824	0.61%
2020/11/26	0	0.00	4	23.15	23.00	-4	815	-0.49%
2020/11/25	3	22.95	10	22.84	22.70	-7	805	-0.87%
2020/11/24	23.1	23.66	11	22.92	22.90	12.1	789	1.53%
2020/11/23	10.2	23.35	8	23.74	24.00	2.2	718	0.31%
2020/11/18	0	0.00	2	21.10	21.25	-2	532	-0.38%
2020/11/12	1	21.25	1	21.00	20.95	0	547	0.00%
2020/11/09	1	21.85	3	22.03	22.00	-2	556	-0.36%
2020/11/05	2	21.75	1	21.65	21.80	1	650	0.15%
2020/11/04	1	21.85	0	0.00	22.00	1	651	0.15%
2020/11/02	0	0.00	12	21.06	21.00	-12	561	-2.14%
2020/10/29	1	21.30	0	0.00	21.50	1	563	0.18%
2020/10/28	0	0.00	1	22.30	21.85	-1	560	-0.18%
2020/10/27	1	22.00	1	22.00	21.90	0	559	0.00%
2020/10/26	7	22.11	0	0.00	22.00	7	560	1.25%
2020/10/23	2	22.20	1	22.40	22.15	1	561	0.18%
2020/10/22	1	22.30	3	21.97	21.90	-2	567	-0.35%
2020/10/21	4	22.53	6	22.65	22.65	-2	582	-0.34%
2020/10/20	0	21.35	0	0.00	21.45	0	549	0.00%
2020/10/19	0	0.00	1	21.55	21.55	-1	563	-0.18%
2020/10/14	2	22.10	2	22.28	22.10	0	612	0.00%
2020/10/13	1	21.00	1	20.95	21.45	0	604	0.00%
2020/10/12	12	22.06	1	21.70	21.60	11	597	1.84%
2020/10/08	8	21.87	10	21.79	22.30	-2	568	-0.35%
2020/09/29	1	19.30	2	19.20	19.15	-1	605	-0.17%
2020/09/15	2	21.05	0	0.00	20.40	2	831	0.24%
2020/09/10	0	20.40	0	0.00	20.35	0	835	0.00%
2020/09/02	0	0.00	2	20.65	20.75	-2	871	-0.23%
2020/08/27	0	0.00	2	20.55	20.50	-2	944	-0.21%
2020/08/26	0	0.00	2	20.43	20.50	-2	958	-0.21%
2020/08/25	1	20.15	0	0.00	19.90	1	983	0.10%
2020/08/24	0	0.00	1	19.70	19.50	-1	985	-0.10%
2020/08/21	0	0.00	2	19.50	19.45	-2	987	-0.20%
2020/08/20	4	18.91	0	0.00	18.70	4	983	0.41%
2020/08/17	0	0.00	2	20.88	20.85	-2	980	-0.20%
2020/08/13	2	19.95	0	0.00	19.80	2	987	0.20%
2020/08/12	1	20.10	2	20.05	20.10	-1	991	-0.10%
2020/08/11	3	21.58	4	22.25	21.40	-1	986	-0.10%
2020/08/06	0	21.80	0	0.00	21.90	0	910	0.00%
2020/08/04	0	0.00	2	21.98	21.65	-2	920	-0.22%
2020/07/28	1	20.95	0	0.00	20.30	1	921	0.11%
2020/07/27	3	21.30	0	0.00	21.20	3	913	0.33%
2020/07/24	3	22.75	0	0.00	22.65	3	889	0.34%
2020/07/23	0	0.00	2	23.88	23.80	-2	875	-0.23%
2020/07/22	1	23.20	3	23.35	23.20	-2	862	-0.23%
2020/07/21	5	23.39	1	23.20	23.30	4	858	0.47%
2020/07/20	1	23.20	5	23.17	23.55	-4	839	-0.48%
2020/07/17	2	22.53	5	22.90	22.45	-3	799	-0.38%
2020/07/16	2	22.05	6	22.29	22.40	-4	791	-0.51%
2020/07/15	8	22.48	4	22.10	22.05	4	788	0.51%
2020/07/14	2	22.05	1	22.40	22.20	1	793	0.13%
2020/07/13	2	22.48	1	22.70	22.55	1	788	0.13%
2020/07/10	3	23.30	6	23.28	22.90	-3	781	-0.38%
2020/07/09	6	23.53	5	23.71	24.25	1	765	0.13%
2020/07/08	4	24.58	6	23.81	24.30	-2	736	-0.27%
2020/07/07	14	23.79	7	24.39	23.00	7	701	1.00%
2020/07/06	10	23.57	0	24.00	24.00	10	657	1.51%
2020/07/01	1	21.55	1	21.25	21.30	0	585	0.00%
2020/06/23	2	21.65	2	22.00	21.35	0	560	0.00%
2020/06/22	0	0.00	2	20.50	20.95	-2	492	-0.41%
2020/06/17	2	19.75	0	0.00	20.00	2	480	0.42%
2020/06/12	0	0.00	1	19.10	19.10	-1	493	-0.20%
2020/06/11	2	19.25	2	19.28	19.20	0	495	0.00%
2020/06/10	0	0.00	1	20.20	19.75	-1	491	-0.20%
2020/06/09	1	20.10	0	0.00	20.00	1	503	0.20%
2020/06/08	0	21.05	0	0.00	21.15	0	500	0.01%
2020/06/02	4	19.54	1	19.85	19.80	3	477	0.63%
2020/06/01	4	19.49	1	19.70	19.50	3	467	0.64%
2020/05/28	1	18.30	0	0.00	18.00	1	455	0.22%
2020/05/25	0	0.00	2	17.70	17.80	-2	500	-0.40%
2020/05/18	2	17.70	0	0.00	17.85	2	476	0.42%
2020/04/09	0	16.15	1	16.10	16.00	-1	722	-0.14%
2020/03/30	0	15.50	0	0.00	15.35	0	727	0.00%
2020/03/26	0	0.00	1	15.50	15.45	-1	738	-0.14%
2020/03/24	1	14.95	0	0.00	14.90	1	856	0.12%
2020/03/23	0	14.45	0	0.00	14.35	0	854	0.00%
2020/03/18	0	15.75	0	0.00	15.75	0	836	0.00%
2020/03/17	0	15.80	0	0.00	15.90	0	833	0.00%
2020/03/16	0	16.15	1	16.00	16.00	-1	827	-0.12%
2020/03/13	1	16.00	0	0.00	16.90	1	822	0.12%
2020/03/11	0	0.00	1	18.75	18.75	-1	801	-0.12%
2020/03/10	1	18.60	1	18.20	18.75	0	788	0.00%
2020/03/09	1	19.25	0	0.00	18.60	1	778	0.13%
2020/03/05	0	0.00	2	19.50	19.20	-2	742	-0.27%
2020/03/04	0	0.00	10	18.75	19.05	-10	734	-1.36%
2020/03/03	24	19.28	14	18.98	18.85	10	726	1.38%
2020/02/27	0	0.00	1	18.85	18.05	-1	690	-0.14%
2020/02/26	0	0.00	2	18.90	18.90	-2	678	-0.29%
2020/02/19	0	0.00	7	18.09	18.10	-7	642	-1.09%
2020/02/18	1	17.85	0	0.00	18.00	1	640	0.16%
2020/02/17	0	0.00	2	18.15	17.95	-2	635	-0.31%
2020/02/14	1	18.20	0	0.00	18.30	1	630	0.16%
2020/02/13	1	18.20	0	0.00	18.10	1	628	0.16%
2020/02/12	1	18.50	1	18.70	18.40	0	623	0.00%
2020/02/11	1	18.10	0	0.00	18.15	1	610	0.16%
2020/01/20	1	19.90	0	0.00	19.90	1	550	0.18%
2020/01/17	4	20.10	0	0.00	20.00	4	542	0.74%
2020/01/14	1	20.25	0	0.00	19.95	1	494	0.20%
2020/01/10	12	20.84	12	20.23	20.30	0	456	0.00%
2020/01/09	0	0.00	1	20.50	20.50	-1	380	-0.26%
2020/01/08	0	0.00	1	19.00	18.65	-1	314	-0.32%
2019/12/30	0	0.00	5	18.55	18.60	-5	283	-1.76%
2019/12/24	0	0.00	2	18.30	18.30	-2	281	-0.71%
2019/12/23	7	18.53	2	18.63	18.65	5	275	1.81%
2019/12/20	3	19.47	1	19.65	19.00	2	263	0.76%
2019/12/18	0	0.00	3	17.57	17.65	-3	140	-2.13%
2019/12/03	1	16.60	0	0.00	16.60	1	118	0.85%
2019/11/05	1	16.95	0	0.00	16.85	1	115	0.87%
2019/10/09	0	0.00	1	17.20	17.15	-1	170	-0.59%
2019/09/23	0	0.00	4	17.70	17.35	-4	162	-2.46%
2019/09/19	4	16.91	0	0.00	16.90	4	161	2.48%
2019/06/27	4	18.13	0	0.00	18.20	4	136	2.93%
2019/05/10	0	0.00	1	18.10	18.10	-1	279	-0.36%
2019/04/29	0	0.00	1	19.00	19.05	-1	365	-0.27%
2019/04/26	1	19.60	0	0.00	19.35	1	370	0.27%
2019/04/12	1	19.05	1	19.10	19.05	0	320	0.00%
2019/03/28	0	0.00	2	19.35	19.30	-2	316	-0.63%
2019/03/27	0	19.55	0	0.00	19.50	0	319	0.00%
2019/03/22	1	20.20	0	0.00	20.20	1	345	0.29%
2019/03/21	2	20.00	0	0.00	20.90	2	360	0.56%
2019/03/15	0	19.30	0	0.00	18.80	0	302	0.00%
2019/01/23	0	0.00	2	19.40	19.45	-2	330	-0.61%
2019/01/22	2	20.10	0	0.00	19.65	2	325	0.61%
2018/12/12	0	0.00	1	17.05	17.40	-1	203	-0.49%
2018/11/28	1	17.20	0	0.00	17.25	1	175	0.57%
2018/08/17	2	20.60	0	0.00	20.50	2	625	0.32%
2018/08/15	5	21.00	5	20.55	20.90	0	628	0.00%
2018/08/14	5	21.15	5	21.04	21.10	0	646	0.00%
2018/08/09	5	22.05	5	21.93	21.90	0	660	0.00%
2018/07/25	5	22.60	5	22.50	22.50	0	678	0.00%
2018/07/23	2	22.48	2	23.00	22.60	0	679	0.00%
2018/07/20	2	21.95	0	0.00	23.00	2	663	0.30%
2018/07/17	2	21.95	0	0.00	21.95	2	680	0.29%
2018/07/02	5	23.60	6	23.67	23.50	-1	674	-0.15%
2018/06/28	5	22.40	7	22.25	22.25	-2	635	-0.31%
2018/06/25	0	0.00	5	22.40	22.45	-5	632	-0.79%
2018/06/22	0	0.00	1	22.90	22.90	-1	629	-0.16%
2018/06/21	1	23.35	0	0.00	23.20	1	622	0.16%
2018/06/19	7	25.11	8	25.51	25.10	-1	596	-0.17%
2018/06/15	4	23.65	4	23.70	24.60	0	521	0.00%
2018/06/14	10	24.05	10	23.80	23.70	0	488	0.00%
2018/06/13	1	24.50	0	0.00	24.05	1	484	0.21%
2018/06/12	10	23.35	3	23.30	23.30	7	439	1.59%
2018/06/11	10	23.75	10	23.35	23.35	0	438	0.00%
2018/06/08	10	23.40	10	24.20	23.75	0	431	0.00%
2018/06/07	10	23.40	10	23.45	23.40	0	391	0.00%
2018/06/05	10	23.50	10	23.20	23.25	0	399	0.00%
2018/06/04	10	23.40	10	23.35	23.40	0	430	0.00%
2018/06/01	8	23.30	8	23.55	23.40	0	425	0.00%
2018/05/31	5	23.00	5	23.00	22.95	0	369	0.00%
2018/05/21	1	22.80	0	0.00	22.75	1	337	0.30%
2018/03/27	1	22.90	0	0.00	22.85	1	793	0.13%
2018/03/12	0	23.35	0	0.00	23.35	0	1,331	0.00%
2018/02/26	0	0.00	0.2	23.30	23.10	-0.2	1,540	-0.01%
2018/02/06	0	0.00	2	23.00	22.80	-2	1,562	-0.13%
2018/02/01	0.2	25.20	0	0.00	25.35	0.2	1,568	0.01%
2018/01/09	0	0.00	1	25.50	25.50	-1	1,849	-0.05%
2018/01/05	1	26.45	0	0.00	26.25	1	1,848	0.05%
2018/01/04	1	26.80	10	27.30	26.75	-9	1,828	-0.49%
2018/01/02	3	27.48	3	27.30	27.00	0	1,781	0.00%