公準 (3178)-國泰-敦南券商分點個股進出

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

公準

(3178)

可現股當沖

股價
70.1
漲跌
▲0.4
漲幅
+0.57%
成交量
41張
產業
上櫃半導體類股
150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

公準 (3178)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	0	71.00	2	70.70	70.10	-2	90	-2.17%
2024/11/21	2	69.90	0	0.00	69.70	2	91	2.20%
2024/11/19	0	70.80	0	0.00	70.20	0	92	0.00%
2024/11/18	1	68.52	0	0.00	68.50	1	93	1.09%
2024/11/14	1	71.50	1	70.50	70.30	0	93	0.01%
2024/11/13	2.1	72.03	0	0.00	72.00	2.1	93	2.19%
2024/11/12	3	74.04	0	0.00	73.80	3	94	3.18%
2024/11/08	6	78.98	4.3	77.59	76.90	1.7	96	1.76%
2024/11/07	2	79.10	1.2	80.86	79.10	0.8	98	0.82%
2024/11/06	0	75.80	0	0.00	75.00	0	98	0.01%
2024/11/05	1	75.19	1	74.60	74.30	0	100	0.00%
2024/11/01	1	76.20	0	0.00	76.00	1	108	0.92%
2024/10/29	2	77.50	0.1	76.98	76.50	1.9	112	1.73%
2024/10/25	0	0.00	0.3	78.53	78.50	-0.3	115	-0.26%
2024/10/24	0	0.00	1	77.60	77.50	-1	117	-0.85%
2024/10/23	0.1	79.60	0	0.00	79.00	0.1	119	0.04%
2024/10/22	1	79.50	1	79.40	79.50	0	119	0.00%
2024/10/21	0	0.00	7	78.97	79.00	-7	124	-5.63%
2024/10/18	3.2	80.08	0	0.00	79.00	3.2	130	2.45%
2024/10/17	0	0.00	0.3	81.16	80.70	-0.3	132	-0.19%
2024/10/16	2	80.50	2	80.00	80.60	0	133	0.00%
2024/10/15	0.2	82.79	2	82.42	81.80	-1.8	133	-1.37%
2024/10/14	0.2	78.50	0	0.00	78.30	0.2	133	0.11%
2024/10/11	2.1	77.92	0	0.00	77.70	2.1	137	1.53%
2024/10/09	3.4	78.78	0	0.00	78.00	3.4	140	2.42%
2024/10/08	0.4	80.41	0	0.00	80.20	0.4	140	0.26%
2024/10/07	2	80.05	2	80.60	80.50	0	143	0.00%
2024/10/04	1	78.93	1	79.70	79.10	0	147	0.02%
2024/10/01	2	81.30	0	81.40	80.40	2	160	1.25%
2024/09/30	1	82.01	0	0.00	81.50	1	162	0.63%
2024/09/27	1.1	82.98	2	83.10	82.50	-1	163	-0.58%
2024/09/26	1.2	83.08	0	0.00	82.50	1.2	165	0.72%
2024/09/25	3.1	83.94	0	85.20	83.60	3.1	168	1.84%
2024/09/23	1	87.50	2.2	88.28	88.80	-1.2	178	-0.65%
2024/09/20	2.1	85.70	0	86.00	85.50	2.1	176	1.19%
2024/09/19	1	85.23	0	0.00	85.70	1	178	0.58%
2024/09/18	0.1	87.00	0	0.00	87.60	0.1	181	0.03%
2024/09/16	1.1	86.86	2	85.45	86.50	-1	182	-0.52%
2024/09/13	0	85.29	3.1	82.84	84.50	-3.1	184	-1.68%
2024/09/12	0	0.00	1	79.50	79.50	-1	186	-0.54%
2024/09/11	2	76.50	0	0.00	76.30	2	186	1.07%
2024/09/10	2	77.06	0	0.00	77.20	2	202	0.99%
2024/09/09	0	0.00	0.3	78.00	78.60	-0.3	244	-0.11%
2024/09/06	1.1	76.30	2	77.65	78.00	-1	264	-0.36%
2024/09/05	1	78.50	0	0.00	77.30	1	267	0.37%
2024/09/04	3.1	78.72	0	0.00	78.50	3.1	269	1.15%
2024/09/03	1	84.02	0	0.00	83.30	1	283	0.36%
2024/09/02	0.1	86.21	0.2	87.00	85.40	-0.1	301	-0.04%
2024/08/30	0	88.50	0	0.00	87.20	0	302	0.01%
2024/08/29	0.1	88.20	0	88.30	88.00	0.1	304	0.03%
2024/08/28	0.1	88.50	2.1	88.02	88.50	-2	311	-0.63%
2024/08/27	1	86.93	0	0.00	88.00	1	313	0.33%
2024/08/26	1	86.30	1.1	87.36	86.80	-0.1	327	-0.03%
2024/08/23	0	0.00	0	86.30	86.30	0	336	-0.01%
2024/08/22	0	0.00	1	85.70	85.70	-1	345	-0.29%
2024/08/21	1	85.69	1.1	86.08	85.40	-0.1	361	-0.02%
2024/08/19	0.2	85.89	0	0.00	84.50	0.2	399	0.05%
2024/08/16	0	0.00	0	87.20	84.30	0	408	0.00%
2024/08/15	0	0.00	2	84.05	83.50	-2	410	-0.49%
2024/08/14	1.1	83.87	2	83.35	84.00	-0.9	425	-0.21%
2024/08/13	0	0.00	0.2	81.67	81.60	-0.2	446	-0.04%
2024/08/12	0.5	81.50	0	82.01	82.00	0.5	464	0.10%
2024/08/09	1	78.50	0	0.00	78.10	1	467	0.21%
2024/08/08	0.4	80.05	0	0.00	79.40	0.4	469	0.09%
2024/08/07	0	0.00	2	83.15	83.20	-2	470	-0.42%
2024/08/06	4	73.85	4.6	75.22	79.20	-0.6	483	-0.13%
2024/08/05	2.2	79.58	3.5	79.23	79.20	-1.3	496	-0.26%
2024/08/02	2.2	89.00	0	0.00	88.00	2.2	498	0.43%
2024/08/01	2	91.05	4	91.32	91.70	-2	509	-0.40%
2024/07/31	2.1	88.96	2	88.65	88.50	0.1	529	0.02%
2024/07/30	1.1	88.11	1	89.77	90.70	0.1	544	0.01%
2024/07/29	4.1	90.04	0.1	91.10	89.30	4	554	0.72%
2024/07/26	0	92.00	1.3	91.55	92.80	-1.3	568	-0.23%
2024/07/23	0	0.00	0.1	95.18	94.80	-0.1	583	-0.02%
2024/07/22	1.1	92.80	3.1	93.98	94.10	-2	607	-0.33%
2024/07/19	1.9	99.37	1.3	97.78	96.50	0.6	635	0.09%
2024/07/18	2.1	101.77	3.1	101.68	101.00	-1	682	-0.15%
2024/07/17	0	104.00	0	0.00	103.50	0	690	0.00%
2024/07/16	1	104.50	0	0.00	104.00	1	712	0.14%
2024/07/15	1	105.00	0	0.00	105.00	1	748	0.13%
2024/07/12	4.1	104.38	3	105.18	104.00	1	773	0.13%
2024/07/11	2	105.25	2	105.75	106.50	0	826	0.00%
2024/07/10	2	106.00	4	106.50	106.00	-2	875	-0.23%
2024/07/09	3	106.19	1.1	105.54	105.50	2	910	0.22%
2024/07/08	4	108.63	0	112.50	108.00	4	980	0.41%
2024/07/05	6.2	110.76	24.8	111.00	112.00	-18.7	1,003	-1.86%
2024/07/04	2	108.50	9.1	108.38	107.50	-7.1	1,017	-0.70%
2024/07/03	2.5	107.50	4.7	107.71	107.50	-2.1	1,056	-0.20%
2024/07/02	2.1	107.53	2.1	108.00	107.00	0.1	1,080	0.01%
2024/07/01	6.6	108.86	20	109.15	108.00	-13.4	1,134	-1.18%
2024/06/28	7	110.43	4	109.25	108.50	3	1,186	0.25%
2024/06/27	4	109.00	2	108.75	108.00	2	1,234	0.16%
2024/06/26	2.3	107.49	0	0.00	106.00	2.3	1,239	0.19%
2024/06/25	1.1	107.24	2.5	106.77	107.50	-1.4	1,248	-0.12%
2024/06/24	7.2	108.06	6	107.83	106.00	1.2	1,263	0.10%
2024/06/21	1.2	109.30	4.4	109.25	109.50	-3.2	1,277	-0.25%
2024/06/20	1.2	110.00	11.1	109.45	110.00	-9.9	1,287	-0.76%
2024/06/19	6.2	109.17	2	107.50	107.50	4.2	1,291	0.33%
2024/06/18	4.2	112.17	1	111.04	110.50	3.2	1,290	0.25%
2024/06/17	3.2	113.00	5	112.70	113.00	-1.9	1,295	-0.15%
2024/06/14	6	111.67	11.6	112.20	111.00	-5.5	1,285	-0.43%
2024/06/13	6	108.50	5.1	108.70	108.00	1	1,259	0.08%
2024/06/12	1.1	103.55	2	104.75	105.50	-0.9	1,256	-0.07%
2024/06/11	2.2	106.43	1	105.00	105.00	1.2	1,259	0.09%
2024/06/07	5.3	111.46	6	108.09	107.50	-0.7	1,268	-0.05%
2024/06/06	7	108.07	8	108.44	109.50	-1	1,254	-0.08%
2024/06/05	1	104.99	2	104.76	105.00	-1	1,256	-0.08%
2024/06/04	1.1	106.02	1.1	106.50	106.00	-0.1	1,284	0.00%
2024/06/03	1	108.00	2.1	109.19	107.00	-1.1	1,322	-0.08%
2024/05/31	3.1	107.16	2.1	107.74	107.50	1	1,336	0.08%
2024/05/30	5.2	108.17	1	110.50	108.00	4.2	1,348	0.31%
2024/05/29	1	110.50	8.1	110.45	110.50	-7.1	1,380	-0.52%
2024/05/28	5.1	112.98	0.3	111.55	110.50	4.8	1,412	0.34%
2024/05/27	4	111.63	4	112.63	110.50	0	1,412	0.00%
2024/05/24	15.5	111.39	7	112.00	111.00	8.5	1,418	0.60%
2024/05/23	0	0.00	0	110.50	110.50	0	1,416	0.00%
2024/05/22	2.1	109.29	2.1	110.02	110.00	0	1,497	0.00%
2024/05/21	1	108.51	1	108.50	108.50	0	1,568	0.00%
2024/05/20	3	109.99	0	111.07	108.50	3	1,589	0.19%
2024/05/17	9.3	110.97	8	111.75	110.00	1.3	1,688	0.08%
2024/05/16	1.6	109.19	3.4	109.69	110.50	-1.8	1,741	-0.10%
2024/05/15	2	107.75	2	108.25	107.00	0	1,771	0.00%
2024/05/14	2.1	105.50	1.5	106.50	107.50	0.6	1,773	0.03%
2024/05/13	0.2	104.23	0	0.00	104.00	0.2	1,771	0.01%
2024/05/10	3.1	104.37	3	106.33	105.50	0.1	1,775	0.01%
2024/05/09	15.2	110.33	6	110.68	108.50	9.1	1,765	0.52%
2024/05/08	0.3	115.57	0.3	115.83	116.50	0	1,749	0.00%
2024/05/07	13.1	117.65	6	116.08	116.00	7.1	1,752	0.40%
2024/05/06	6.3	121.22	5	121.10	120.00	1.3	1,754	0.08%
2024/05/03	4.4	119.89	4	119.25	121.00	0.4	1,764	0.02%
2024/05/02	1	119.00	0	0.00	120.50	1	1,780	0.06%
2024/04/30	9.4	122.71	11	121.27	121.00	-1.7	1,777	-0.09%
2024/04/29	2.1	121.00	2	122.50	120.50	0.1	1,773	0.01%
2024/04/26	5.7	121.93	19	122.76	121.00	-13.3	1,757	-0.76%
2024/04/25	5.2	120.40	1	120.50	119.50	4.2	1,735	0.24%
2024/04/24	8.5	121.19	6	123.33	120.50	2.5	1,705	0.15%
2024/04/23	3.1	116.35	1	116.00	117.00	2.1	1,655	0.13%
2024/04/22	15.1	121.25	16.9	115.92	115.00	-1.8	1,649	-0.11%
2024/04/19	24.5	123.26	6.2	124.54	124.00	18.2	1,628	1.12%
2024/04/18	11	127.69	12.1	128.40	128.50	-1.1	1,597	-0.07%
2024/04/17	53.6	134.03	52.1	133.95	132.00	1.5	1,575	0.09%
2024/04/16	43.4	130.37	29.1	127.05	130.00	14.3	1,530	0.93%
2024/04/15	13.7	131.04	8.3	131.11	136.00	5.4	1,483	0.36%
2024/04/12	26.6	132.66	24	133.05	134.50	2.6	1,454	0.18%
2024/04/11	4.3	131.48	5	129.90	129.50	-0.7	1,386	-0.05%
2024/04/10	16.1	129.59	18	130.92	128.50	-1.9	1,387	-0.14%
2024/04/09	11.7	130.61	32.1	130.06	130.00	-20.4	1,388	-1.47%
2024/04/08	19.2	127.07	20.9	126.98	125.50	-1.7	1,361	-0.13%
2024/04/03	17.8	132.13	32.4	133.45	132.00	-14.6	1,338	-1.09%
2024/04/02	27.1	131.23	30.5	131.73	130.50	-3.4	1,291	-0.26%
2024/04/01	7.3	123.20	38	128.11	130.50	-30.7	1,252	-2.45%
2024/03/29	4.5	119.89	9.3	120.13	119.00	-4.8	1,226	-0.39%
2024/03/28	6.2	118.18	7.6	118.52	118.50	-1.4	1,217	-0.11%
2024/03/27	8.2	119.29	9.5	118.44	119.00	-1.2	1,213	-0.10%
2024/03/26	19.4	117.20	13	117.92	114.00	6.4	1,203	0.53%
2024/03/25	10.2	117.55	17.7	117.69	118.00	-7.5	1,216	-0.62%
2024/03/22	8.6	114.05	10.2	113.72	114.00	-1.5	1,214	-0.13%
2024/03/21	1.1	112.54	2.7	112.95	112.50	-1.6	1,224	-0.13%
2024/03/20	6.9	113.91	2	115.50	112.50	4.9	1,228	0.40%
2024/03/19	6.3	115.18	4	116.50	115.00	2.3	1,225	0.19%
2024/03/18	13.6	115.90	11.4	116.39	117.00	2.2	1,233	0.18%
2024/03/15	7.2	115.96	17	115.56	117.00	-9.8	1,230	-0.80%
2024/03/14	8.5	112.89	6.5	112.76	111.50	2	1,229	0.16%
2024/03/13	25.6	114.27	3.1	115.43	114.00	22.5	1,232	1.82%
2024/03/12	4.1	113.77	2	113.75	113.50	2.1	1,241	0.17%
2024/03/11	18.4	113.20	14	113.79	113.00	4.4	1,259	0.35%
2024/03/08	17.6	111.56	16.2	111.31	111.50	1.4	1,266	0.11%
2024/03/07	30.5	117.25	10.2	118.29	114.50	20.3	1,293	1.57%
2024/03/06	31.2	123.36	24.2	123.52	123.50	7	1,301	0.54%
2024/03/05	14.4	119.79	11.3	119.78	120.00	3.1	1,309	0.24%
2024/03/04	44.4	123.87	18.8	123.11	121.50	25.6	1,362	1.88%
2024/03/01	21.8	127.52	22	127.57	130.00	-0.2	1,343	-0.01%
2024/02/29	6.4	122.08	3	122.67	122.00	3.4	1,304	0.26%
2024/02/27	22.7	124.05	9.3	123.30	122.00	13.4	1,298	1.03%
2024/02/26	9.3	124.56	5.7	125.19	125.50	3.6	1,280	0.28%
2024/02/23	74.4	130.05	55.6	126.63	125.50	18.8	1,257	1.50%
2024/02/22	59.8	122.75	69.2	124.19	128.50	-9.4	1,168	-0.81%
2024/02/21	14.8	114.67	41.3	114.03	117.00	-26.4	1,091	-2.42%
2024/02/20	123.8	119.79	101.6	121.06	116.50	22.2	1,066	2.08%	大買/大賣/
2024/02/19	41.3	114.97	39.9	114.97	115.00	1.4	956	0.15%
2024/02/16	13.2	107.32	13.2	109.29	111.50	-0.1	881	-0.01%
2024/02/15	5	101.60	5.1	102.19	101.50	-0.1	834	-0.01%
2024/02/05	1.3	102.12	2	102.50	102.50	-0.7	828	-0.09%
2024/02/02	5	102.70	5	103.50	103.50	0	825	0.00%
2024/02/01	2	104.25	0	0.00	104.00	2	818	0.24%
2024/01/31	5	103.80	4	104.13	103.50	1	814	0.12%
2024/01/30	7.1	104.78	7	104.64	104.00	0.1	815	0.01%
2024/01/29	5.1	106.50	6	106.58	105.00	-0.9	810	-0.11%
2024/01/26	8.2	106.11	36.1	105.68	106.00	-27.9	796	-3.50%
2024/01/25	44	104.39	39	105.09	100.00	5	766	0.65%
2024/01/24	17	103.53	6	102.08	101.50	11	734	1.50%
2024/01/23	9.2	99.55	12.1	100.47	102.00	-2.8	726	-0.39%
2024/01/22	2	97.60	4	97.65	97.10	-2	715	-0.28%
2024/01/19	2	96.35	3.2	96.91	96.70	-1.2	713	-0.17%
2024/01/18	2	94.65	4	94.50	95.20	-2	714	-0.28%
2024/01/17	3.1	95.38	6	94.90	94.50	-2.9	726	-0.40%
2024/01/16	5	95.92	10	95.27	95.20	-5	723	-0.69%
2024/01/15	5	97.10	1	97.60	96.90	4	719	0.55%
2024/01/12	2	97.05	4	96.50	96.30	-2	719	-0.28%
2024/01/11	3	98.03	4	97.95	98.10	-1	715	-0.13%
2024/01/10	13.2	98.27	4.5	98.62	97.50	8.6	712	1.21%
2024/01/09	5	102.40	2	103.00	103.00	3	701	0.43%
2024/01/08	2.2	104.09	2	104.75	104.00	0.2	698	0.03%
2024/01/05	7.1	103.56	7	103.64	104.50	0.1	696	0.01%
2024/01/04	24.3	107.21	7.1	105.27	103.50	17.2	699	2.47%
2024/01/03	13.5	108.39	17.4	108.77	111.50	-3.9	673	-0.57%
2024/01/02	8.4	104.52	12	105.46	107.00	-3.6	648	-0.56%
2023/12/29	2.1	102.99	2	102.75	102.50	0.1	637	0.01%
2023/12/28	7.1	103.94	6	104.08	103.50	1.1	639	0.18%
2023/12/27	10	104.20	7	103.93	103.50	3	636	0.47%
2023/12/26	15	105.13	27.2	104.22	105.00	-12.2	631	-1.93%
2023/12/25	5.1	99.31	3.3	99.92	98.80	1.8	606	0.29%
2023/12/22	17.1	100.85	8	100.51	99.80	9.1	603	1.50%
2023/12/21	9	102.22	5	103.50	102.00	4	599	0.67%
2023/12/20	15	104.47	10.3	104.79	103.00	4.7	593	0.79%
2023/12/19	6.1	102.00	7	101.93	102.00	-1	564	-0.17%
2023/12/18	14.1	100.58	14.1	101.25	101.00	0	558	-0.01%
2023/12/15	23.1	102.26	20	101.70	99.60	3.1	545	0.57%
2023/12/14	2.1	102.29	9.2	103.49	102.00	-7.1	544	-1.30%
2023/12/13	14.2	103.59	4	104.25	101.50	10.2	548	1.87%
2023/12/12	12	106.42	11.3	107.29	106.50	0.7	547	0.12%
2023/12/11	10.3	107.40	7.8	107.86	106.50	2.5	551	0.45%
2023/12/08	1	107.99	5.1	108.09	106.00	-4.1	546	-0.76%
2023/12/07	13.8	108.39	6.3	109.34	106.00	7.5	595	1.26%
2023/12/06	10.5	109.29	15.1	109.56	110.00	-4.6	653	-0.70%
2023/12/05	17	110.23	14.1	110.30	108.00	2.9	676	0.43%
2023/12/04	11.2	106.88	23.1	106.52	110.00	-11.9	651	-1.83%
2023/12/01	8.2	104.02	20.5	104.42	105.00	-12.4	597	-2.07%
2023/11/30	13	101.62	13.3	100.99	101.00	-0.3	556	-0.05%
2023/11/29	47.8	97.52	52.3	98.21	100.50	-4.5	531	-0.84%
2023/11/28	3	91.00	13.4	91.68	93.60	-10.4	466	-2.23%
2023/11/27	1.2	86.15	0	0.00	85.10	1.2	442	0.27%
2023/11/24	0	0.00	8	86.09	86.50	-8	459	-1.75%
2023/11/23	0.1	85.00	0	0.00	85.20	0.1	464	0.01%
2023/11/22	3	85.30	2	85.50	85.30	1	464	0.22%
2023/11/21	2	84.00	3.1	84.06	84.30	-1.1	461	-0.24%
2023/11/20	6	83.47	3	83.97	83.50	3	462	0.65%
2023/11/17	2	83.60	0	0.00	83.50	2	466	0.43%
2023/11/16	1.1	83.52	0	0.00	83.80	1.1	466	0.24%
2023/11/14	1	82.03	2.1	82.98	83.00	-1.1	463	-0.24%
2023/11/13	3	81.90	2.2	82.04	82.00	0.9	464	0.18%
2023/11/10	3	81.60	4	81.83	81.90	-1	463	-0.22%
2023/11/09	1.1	82.34	1.2	83.41	82.10	-0.2	463	-0.04%
2023/11/08	4	83.10	3	83.40	83.10	1	467	0.21%
2023/11/07	3	83.53	2	84.05	83.30	1	470	0.21%
2023/11/06	6	82.37	8	83.19	83.10	-2	471	-0.42%
2023/10/31	1	81.00	4	83.00	81.00	-3	471	-0.64%
2023/10/30	1	82.71	1	83.40	83.30	0	474	0.00%
2023/10/27	1	83.01	1	84.00	83.00	0	476	0.00%
2023/10/26	8.1	83.05	14	82.71	83.30	-5.9	481	-1.23%
2023/10/25	17.6	84.23	7.3	85.28	83.60	10.3	482	2.14%
2023/10/24	1	79.61	0	79.20	79.60	1	474	0.21%
2023/10/23	1	78.30	4.1	78.88	78.30	-3.1	478	-0.65%
2023/10/20	1	78.40	1	78.70	78.40	0	481	0.01%
2023/10/19	1	79.90	0	0.00	80.00	1	482	0.21%
2023/10/18	1	81.50	0	80.50	80.20	1	486	0.20%
2023/10/17	0.1	82.87	5	82.34	81.60	-4.9	492	-1.00%
2023/10/16	0.1	82.40	0	0.00	82.70	0.1	497	0.01%
2023/10/13	2.2	83.35	1	83.21	84.00	1.1	516	0.22%
2023/10/12	3.2	83.78	6	83.70	84.20	-2.9	525	-0.54%
2023/10/11	4.4	87.75	0	87.70	87.10	4.4	520	0.84%
2023/10/06	5	89.26	1	90.30	88.50	4	524	0.76%
2023/10/05	1	90.50	1	91.10	88.90	0	528	0.00%
2023/10/04	1.1	87.94	0	0.00	89.20	1.1	564	0.19%
2023/10/03	9	90.48	3	90.07	90.20	6	583	1.02%
2023/10/02	3	89.10	6.1	89.03	91.70	-3.1	589	-0.53%
2023/09/28	1.1	85.68	0	86.80	86.10	1.1	583	0.19%
2023/09/27	1	85.50	0	85.80	85.10	1	591	0.16%
2023/09/26	2.1	85.26	1	87.59	85.70	1.1	605	0.18%
2023/09/25	0	87.50	1	87.70	87.40	-1	611	-0.16%
2023/09/22	1.1	86.04	1	86.01	86.50	0.1	614	0.01%
2023/09/21	3	87.29	3	85.70	85.70	0	621	0.00%
2023/09/20	1	88.60	4	87.88	86.60	-3	625	-0.48%
2023/09/19	0	89.00	3	87.67	87.50	-3	631	-0.47%
2023/09/18	9.1	89.81	8.6	89.37	87.80	0.5	638	0.09%
2023/09/15	5.1	92.11	3	91.27	90.50	2.1	640	0.32%
2023/09/14	6	94.22	8	94.18	92.70	-2	640	-0.31%
2023/09/13	18.1	93.52	26	93.00	93.00	-7.9	646	-1.21%
2023/09/12	70.2	98.81	63.1	96.97	93.00	7.1	651	1.09%
2023/09/11	112.2	99.79	88.2	99.87	100.00	24	621	3.86%	大買/
2023/09/08	40.1	96.85	34.2	95.70	95.30	5.9	584	1.01%
2023/09/07	2.2	90.88	2	91.80	90.70	0.2	677	0.02%
2023/09/06	6.1	92.23	0	93.00	91.40	6	787	0.77%
2023/09/05	0	0.00	4	93.48	92.60	-4	795	-0.50%
2023/09/04	1	92.70	1	93.32	93.30	0	816	0.00%
2023/09/01	0.1	91.60	0	0.00	92.00	0.1	815	0.02%
2023/08/31	3.1	92.34	3	92.03	91.90	0.1	827	0.01%
2023/08/30	15.5	94.90	16	94.82	93.10	-0.5	833	-0.06%
2023/08/29	1	92.40	4	94.27	94.50	-3	827	-0.37%
2023/08/28	1	92.00	5	92.04	91.50	-4	828	-0.48%
2023/08/25	1	92.90	0	92.20	92.00	1	862	0.11%
2023/08/24	2	91.80	0	0.00	91.90	2	879	0.23%
2023/08/23	0	0.00	2	91.05	90.90	-2	909	-0.22%
2023/08/22	2	87.95	1.1	87.78	87.80	0.9	948	0.10%
2023/08/18	0.1	89.80	0	0.00	88.20	0.1	1,152	0.00%
2023/08/17	0.1	89.13	0.1	89.14	88.90	0	1,256	0.00%
2023/08/15	0	0.00	0.1	87.50	87.10	-0.1	1,387	-0.01%
2023/08/14	0.1	86.67	0	0.00	86.10	0.1	1,399	0.01%
2023/08/11	2	88.50	0	0.00	87.00	2	1,403	0.14%
2023/08/10	1.1	88.23	0	0.00	88.40	1.1	1,406	0.08%
2023/08/09	0	0.00	0	88.80	91.60	0	1,404	0.00%
2023/08/08	1	91.60	1	92.00	91.60	0	1,406	0.00%
2023/08/07	1.1	92.08	1	91.90	91.90	0.1	1,413	0.00%
2023/08/04	0	91.60	2	90.60	92.00	-2	1,415	-0.14%
2023/08/02	1.1	89.63	0	0.00	89.30	1.1	1,419	0.08%
2023/08/01	0	0.00	0	92.05	92.10	0	1,417	0.00%
2023/07/31	8	94.08	8	93.94	92.80	0	1,420	0.00%
2023/07/28	3.1	93.10	1	93.30	93.40	2.1	1,425	0.14%
2023/07/27	3	93.67	2	93.51	94.60	1	1,430	0.07%
2023/07/26	1	91.20	2	92.35	91.80	-1	1,432	-0.07%
2023/07/24	1.1	90.57	3	89.70	89.30	-2	1,443	-0.14%
2023/07/21	1	91.12	0	0.00	90.70	1	1,446	0.07%
2023/07/20	6	92.32	5	92.64	92.20	1	1,457	0.07%
2023/07/19	1	91.00	0	0.00	89.20	1	1,462	0.07%
2023/07/18	4.1	89.77	2.1	90.86	90.10	2	1,489	0.13%
2023/07/17	6.2	93.16	9.1	92.93	93.50	-2.9	1,496	-0.19%
2023/07/14	4.1	94.61	0	95.20	94.50	4	1,554	0.26%
2023/07/13	1	95.20	1.1	96.12	94.60	-0.1	1,570	-0.01%
2023/07/12	3.1	95.83	4	96.25	95.50	-0.9	1,621	-0.06%
2023/07/11	24.3	98.85	6	98.22	96.80	18.3	1,731	1.06%
2023/07/10	15.2	105.33	24.6	104.75	104.50	-9.4	1,746	-0.54%
2023/07/07	1	103.00	3.1	102.98	103.00	-2.1	1,738	-0.12%
2023/07/06	6	101.92	1	102.00	102.50	5	1,734	0.29%
2023/07/05	1	103.00	8.2	101.94	102.00	-7.2	1,739	-0.41%
2023/07/04	4.1	102.48	8	102.00	100.50	-3.9	1,737	-0.22%
2023/07/03	10	99.41	6	100.27	101.50	4	1,732	0.23%
2023/06/30	6	97.63	5	97.80	98.70	1	1,738	0.06%
2023/06/29	4.1	98.11	4.1	98.14	97.20	0	1,737	0.00%
2023/06/28	1.1	98.91	6.4	99.78	98.10	-5.3	1,733	-0.31%
2023/06/27	7.3	99.13	7.1	98.97	98.70	0.1	1,736	0.01%
2023/06/26	14.6	100.93	10	100.35	100.00	4.6	1,734	0.27%
2023/06/21	5.2	103.50	7	104.21	103.50	-1.8	1,753	-0.10%
2023/06/20	17.2	103.35	36.5	103.31	104.00	-19.3	1,825	-1.06%
2023/06/19	25.1	103.23	32.6	104.27	103.00	-7.5	1,820	-0.41%
2023/06/16	46.5	101.93	15	102.27	101.00	31.5	1,820	1.73%
2023/06/15	18.3	103.35	24	104.38	103.50	-5.7	1,819	-0.31%
2023/06/14	16.5	103.49	32	103.70	102.00	-15.6	1,812	-0.86%
2023/06/13	201.9	106.67	149	104.18	102.00	52.9	1,820	2.91%	大買/大賣/
2023/06/12	60.1	103.15	72	104.24	105.00	-11.9	1,760	-0.68%
2023/06/09	4	94.65	6	94.38	95.80	-2	1,782	-0.11%
2023/06/08	14	97.84	9	97.07	93.60	5	1,797	0.28%
2023/06/07	1.1	97.00	3	97.03	96.80	-2	1,771	-0.11%
2023/06/06	6.1	96.84	9	95.86	96.60	-2.9	1,766	-0.16%
2023/06/05	8	98.76	11	99.03	98.40	-3	1,752	-0.17%
2023/06/02	19	98.75	32	97.79	97.70	-13	1,746	-0.74%
2023/06/01	18	97.99	15	98.03	98.30	3	1,734	0.17%
2023/05/31	58	100.64	19	98.31	97.20	39	1,724	2.26%
2023/05/30	6	99.18	7	98.91	99.90	-1	1,685	-0.06%
2023/05/29	13	99.71	29	100.85	98.50	-16	1,667	-0.96%
2023/05/26	39	99.02	24.6	98.58	96.80	14.5	1,634	0.88%
2023/05/25	63.6	99.72	50	99.24	99.50	13.6	1,592	0.85%
2023/05/24	134	103.78	153.7	103.31	102.50	-19.7	1,525	-1.29%	大買/大賣/
2023/05/23	161	97.96	174.3	100.76	103.50	-13.3	1,388	-0.95%	大買/大賣/
2023/05/22	19.4	92.01	45.6	92.23	94.10	-26.2	1,284	-2.04%
2023/05/19	13	85.06	18.1	85.57	85.60	-5.1	1,199	-0.42%
2023/05/18	3	79.38	13	80.08	80.10	-10	1,154	-0.86%
2023/05/17	11	76.35	10	77.08	77.20	1	1,141	0.09%
2023/05/16	7	75.07	0	0.00	74.70	7	1,134	0.62%
2023/05/12	1	75.50	2	75.75	76.40	-1	1,132	-0.09%
2023/05/11	2.1	78.08	4	78.55	76.10	-1.9	1,131	-0.17%
2023/05/10	5	79.52	3	79.63	79.80	2	1,124	0.18%
2023/05/09	1.1	79.88	2	79.55	78.90	-0.9	1,125	-0.08%
2023/05/08	0	0.00	1	81.50	80.60	-1	1,121	-0.09%
2023/05/05	4	80.25	1.1	80.58	80.50	2.9	1,120	0.26%
2023/05/04	8	81.19	16.1	80.57	80.70	-8.1	1,117	-0.72%
2023/05/03	6	84.43	3	84.83	82.70	3	1,121	0.27%
2023/05/02	14.2	86.54	17.3	86.45	86.00	-3.2	1,121	-0.28%
2023/04/28	12	86.11	4	86.23	86.00	8	1,114	0.72%
2023/04/27	13	83.89	4	84.03	84.20	9	1,104	0.81%
2023/04/26	2	82.21	10	82.69	82.50	-8	1,099	-0.73%
2023/04/25	5.3	84.92	12	85.18	82.50	-6.7	1,092	-0.61%
2023/04/24	15	88.55	10.1	88.25	86.70	4.9	1,079	0.45%
2023/04/21	29	90.83	22.1	89.07	86.90	7	1,067	0.65%
2023/04/20	12.1	90.81	10.1	90.82	89.10	1.9	1,043	0.19%
2023/04/19	39	92.11	72.4	92.29	92.20	-33.4	1,017	-3.28%
2023/04/18	27.2	87.99	16	87.00	86.10	11.1	947	1.18%
2023/04/17	52	89.68	69.5	89.78	89.10	-17.4	926	-1.88%
2023/04/14	109.2	89.02	79.1	89.43	86.10	30.1	869	3.46%	大買/
2023/04/13	30.1	84.54	48	86.22	88.00	-17.9	752	-2.38%
2023/04/12	16.1	81.48	9	81.28	80.00	7.1	698	1.02%
2023/04/11	7	81.83	1	81.50	81.20	6	681	0.88%
2023/04/10	7	80.99	14.5	81.21	81.90	-7.5	674	-1.10%
2023/04/07	3	80.97	0	0.00	80.40	3	662	0.45%
2023/04/06	0.2	78.96	6.1	80.92	81.10	-5.9	655	-0.91%
2023/03/31	18.1	79.72	16.1	79.63	78.70	2	644	0.31%
2023/03/30	2	77.69	4.1	77.27	77.80	-2.1	629	-0.33%
2023/03/29	7	77.13	5	77.22	77.10	2	627	0.32%
2023/03/28	10.5	77.80	18.1	76.48	76.30	-7.6	624	-1.22%
2023/03/27	9	79.75	5.5	80.07	79.50	3.5	613	0.58%
2023/03/24	18.2	80.03	9	79.74	79.10	9.2	605	1.51%
2023/03/23	36	83.64	28	83.02	83.10	8	574	1.39%
2023/03/22	4	78.90	6.1	79.28	78.90	-2.1	491	-0.42%
2023/03/21	9	80.07	9.1	80.02	78.40	-0.1	484	-0.02%
2023/03/20	4.1	76.31	14	77.49	78.20	-9.9	462	-2.13%
2023/03/17	10.1	79.13	17	78.21	77.70	-7	448	-1.55%
2023/03/16	35	79.80	43	79.26	78.70	-8	431	-1.85%
2023/03/15	60.1	80.56	40	80.36	79.50	20.1	383	5.24%
2023/03/14	101.2	80.47	95	80.55	76.50	6.2	305	2.01%	大買/
2023/03/13	13	72.98	15.3	76.24	77.00	-2.3	174	-1.31%
2023/03/09	0	0.00	3	71.43	72.00	-3	154	-1.95%
2023/03/08	4	71.00	3	71.00	71.00	1	171	0.58%
2023/03/07	1	71.00	3.2	72.22	71.00	-2.2	178	-1.24%
2023/03/03	1	69.70	1	70.00	69.70	0	183	0.00%
2023/03/01	0	70.00	0	0.00	69.30	0	223	0.00%
2023/02/23	0	0.00	1	70.60	71.00	-1	223	-0.45%
2023/02/20	0	0.00	2.1	70.45	70.60	-2.1	232	-0.90%
2023/02/17	4	70.18	8	69.59	69.40	-4	244	-1.64%
2023/02/16	1	70.00	2	70.15	70.50	-1	243	-0.41%
2023/02/13	1	69.30	1	69.60	69.50	0	252	0.00%
2023/02/10	3.5	70.70	5.1	69.98	69.00	-1.6	252	-0.63%
2023/02/09	4	72.83	7	72.90	72.50	-3	247	-1.21%
2023/02/08	4	72.98	2.1	73.48	72.40	2	246	0.79%
2023/02/07	1	72.80	2	72.55	72.60	-1	244	-0.41%
2023/02/06	5	71.30	3	71.53	71.20	2	240	0.83%
2023/02/03	4.3	70.96	3	70.77	70.70	1.3	239	0.55%
2023/02/02	3	71.87	4.1	71.89	71.90	-1.1	237	-0.45%
2023/02/01	13.4	72.59	3	73.50	71.50	10.4	235	4.42%
2023/01/31	5.1	71.53	9.1	71.67	72.40	-3.9	221	-1.76%
2023/01/30	0	0.00	1	69.40	69.10	-1	212	-0.47%
2023/01/17	0.1	68.30	6	67.87	67.80	-5.9	210	-2.80%
2023/01/12	1	68.80	3	68.33	67.40	-2	207	-0.96%
2023/01/11	0	0.00	2	67.60	67.60	-2	206	-0.97%
2023/01/10	3	68.70	7	68.70	67.80	-4	204	-1.95%
2023/01/09	2	64.65	0	0.00	64.60	2	194	1.03%
2023/01/04	1	62.60	1	63.20	63.10	0	196	0.00%
2022/12/28	2	63.80	6	61.98	61.60	-4	200	-1.99%
2022/12/23	0	0.00	1	61.50	62.40	-1	204	-0.49%
2022/12/22	0	0.00	0	62.10	62.30	0	205	0.00%
2022/12/15	1	67.20	0	0.00	67.40	1	207	0.48%
2022/12/14	0	0.00	1	65.30	67.00	-1	207	-0.48%
2022/12/13	1	65.30	0	0.00	64.80	1	206	0.48%
2022/12/06	4	68.10	0	0.00	67.00	4	211	1.89%
2022/12/05	2.1	69.08	0	0.00	68.90	2.1	217	0.97%
2022/12/02	1	69.40	3	68.77	68.10	-2	222	-0.90%
2022/12/01	5	69.04	2	69.30	68.40	3	222	1.35%
2022/11/30	11	69.64	10.1	69.79	69.00	0.9	223	0.42%
2022/11/29	4	66.80	9.1	67.28	66.80	-5.1	225	-2.24%
2022/11/28	0	65.00	0	0.00	64.70	0	224	0.02%
2022/11/25	5	66.10	0	0.00	64.50	5	234	2.13%
2022/11/24	10	67.16	8	66.79	67.10	2	233	0.86%
2022/11/23	3.1	65.25	10.2	65.87	67.20	-7.1	222	-3.20%
2022/11/22	0	0.00	3	61.70	61.10	-3	208	-1.44%
2022/11/21	0	0.00	4	61.33	61.40	-4	246	-1.62%
2022/11/18	1	63.00	4	62.65	61.30	-3	286	-1.05%
2022/11/17	4	62.25	0	0.00	62.00	4	299	1.34%
2022/11/16	4	61.68	0	0.00	61.20	4	297	1.35%
2022/11/15	2.1	62.30	3	61.97	61.80	-0.9	295	-0.31%
2022/11/11	3	59.59	0	0.00	58.30	3	284	1.06%
2022/11/10	3	59.37	5	58.32	58.10	-2	282	-0.71%
2022/11/09	0	0.00	1	56.00	56.40	-1	281	-0.35%
2022/11/08	1	54.80	0	0.00	55.30	1	281	0.36%
2022/11/07	2	54.95	1	54.90	54.80	1	281	0.35%
2022/11/01	0	0.00	0.1	53.40	52.80	-0.1	294	-0.03%
2022/10/28	0	0.00	1	51.20	50.90	-1	298	-0.33%
2022/10/27	1	52.00	0	0.00	52.20	1	299	0.33%
2022/10/26	0	0.00	0.1	50.77	50.10	-0.1	299	-0.02%
2022/10/25	0	0.00	0	51.00	50.60	0	299	0.00%
2022/10/24	0	0.00	0	54.10	52.20	0	300	0.00%
2022/10/20	0	57.50	0	0.00	52.80	0	303	0.00%
2022/10/18	1	53.90	2	54.40	54.60	-1	308	-0.32%
2022/10/17	2	52.45	1	52.00	54.30	1	327	0.31%
2022/10/13	0.1	52.00	0	0.00	51.20	0.1	334	0.02%
2022/10/11	3	55.23	0	0.00	55.00	3	332	0.90%
2022/10/07	0	60.40	0	0.00	58.60	0	332	0.00%
2022/10/05	1	62.40	1	62.40	60.50	0	333	0.00%
2022/10/04	1	60.50	0	0.00	61.50	1	333	0.30%
2022/09/28	1	61.60	0	0.00	58.10	1	340	0.29%
2022/09/21	0	0.00	2	66.30	66.20	-2	357	-0.56%
2022/09/19	7	66.86	0	0.00	66.30	7	368	1.90%
2022/09/16	0	68.50	0	0.00	68.30	0	380	0.00%
2022/09/15	16	70.41	16	69.24	69.30	0	399	0.00%
2022/09/14	0	0.00	1	70.40	70.80	-1	478	-0.21%
2022/09/13	3	69.95	1	70.70	69.70	2	526	0.38%
2022/09/12	3.1	71.50	1	71.40	71.30	2.1	526	0.40%
2022/09/08	1	71.50	0	0.00	71.30	1	520	0.19%
2022/09/07	2	68.20	5	67.72	69.00	-3	513	-0.58%
2022/09/06	7	70.40	8	69.33	68.50	-1	510	-0.20%
2022/09/05	5	72.54	6	72.58	70.90	-1	503	-0.20%
2022/09/02	1	69.41	8	69.76	69.40	-7	482	-1.45%
2022/09/01	19.1	70.66	17	69.25	69.00	2.1	477	0.44%
2022/08/31	3	69.70	4.1	70.22	70.30	-1.1	464	-0.23%
2022/08/30	3.1	69.29	4	69.50	68.90	-0.9	459	-0.20%
2022/08/29	11	68.24	13	67.45	67.30	-2	453	-0.44%
2022/08/26	20.1	72.80	11	72.22	71.00	9.1	444	2.04%
2022/08/25	26	71.88	24	72.57	73.20	2	404	0.49%
2022/08/24	5	68.56	6	68.27	66.60	-1	365	-0.27%
2022/08/22	0	0.00	9	65.74	65.50	-9	350	-2.57%
2022/08/19	1	64.40	1	64.40	64.20	0	345	0.00%
2022/08/18	6	63.05	0	0.00	63.80	6	342	1.76%
2022/08/16	2	64.50	6	65.33	65.00	-4	339	-1.18%
2022/08/15	1	63.20	1	63.90	63.50	0	333	0.00%
2022/08/12	1	63.60	1	63.10	63.10	0	332	0.00%
2022/08/11	4	63.70	3.1	63.54	63.40	0.9	331	0.27%
2022/08/10	1	62.60	1.1	63.47	64.00	-0.1	328	-0.03%
2022/08/09	3	62.10	3	62.60	62.60	0	327	0.00%
2022/08/08	2	63.90	3	64.00	62.80	-1	325	-0.31%
2022/08/05	0	0.00	1	60.50	61.30	-1	318	-0.31%
2022/08/03	1	59.00	3	59.03	58.80	-2	316	-0.63%
2022/07/29	0	0.00	1	61.00	61.30	-1	317	-0.32%
2022/07/28	1	61.30	1	60.50	60.50	0	315	0.00%
2022/07/27	3	60.07	2	60.35	60.50	1	314	0.32%
2022/07/25	2	61.70	0.2	60.31	60.30	1.8	311	0.58%
2022/07/22	14.1	64.85	11	64.99	60.90	3.1	307	1.01%
2022/07/21	1	60.10	2	60.65	61.80	-1	289	-0.35%
2022/07/20	2	57.00	3	57.10	56.20	-1	285	-0.35%
2022/07/19	0	0.00	1	55.70	55.40	-1	284	-0.35%
2022/07/15	2	55.65	0	0.00	56.00	2	282	0.71%
2022/07/14	0	0.00	2	55.65	55.30	-2	281	-0.71%
2022/07/13	2	55.25	2	55.60	55.00	0	281	0.00%
2022/07/12	2	53.90	0	0.00	53.30	2	280	0.71%
2022/07/11	5	54.22	6	54.75	55.70	-1	278	-0.36%
2022/07/08	1	52.90	1	53.50	52.90	0	272	0.00%
2022/07/07	0	0.00	11	50.70	51.90	-11	270	-4.06%
2022/07/06	1	51.80	0	0.00	50.20	1	268	0.37%
2022/07/05	1	51.30	0	0.00	51.70	1	268	0.37%
2022/07/04	2	51.05	1.5	52.33	51.50	0.5	266	0.19%
2022/07/01	2	54.27	2	55.80	53.50	0	260	0.00%
2022/06/30	3	60.60	3	60.80	58.60	0	255	0.00%
2022/06/29	2	62.60	2	61.85	61.60	0	251	0.00%
2022/06/28	2	63.05	5	63.60	62.90	-3	245	-1.22%
2022/06/27	11.1	66.54	11	66.08	65.40	0.1	241	0.04%
2022/06/24	11	66.95	15	66.85	65.50	-4	234	-1.71%
2022/06/23	12	66.73	17	66.45	67.00	-5	220	-2.28%
2022/06/22	114	66.52	106.1	66.46	67.50	7.9	202	3.90%	大買/大賣/
2022/06/21	100.1	63.33	97.5	64.69	65.80	2.6	122	2.12%
2022/06/20	1	59.90	1	59.90	59.90	0	73	0.00%
2022/06/17	6	54.58	1	54.50	54.50	5	67	7.40%
2022/06/14	0	0.00	1	56.40	56.40	-1	69	-1.45%
2022/06/07	0	0.00	2	57.80	58.40	-2	69	-2.89%
2022/06/01	0	58.00	0.1	57.80	57.60	-0.1	74	-0.12%
2022/05/31	1	57.10	0	0.00	57.50	1	73	1.35%
2022/05/30	0.1	56.10	0	0.00	56.10	0.1	72	0.14%
2022/05/25	0	54.90	0	0.00	54.70	0	76	0.01%
2022/05/23	1	57.20	1	56.00	56.00	0	80	0.00%
2022/05/20	1	55.00	1.1	56.00	56.00	-0.1	81	-0.08%
2022/05/17	0	0.00	1	55.00	55.10	-1	93	-1.07%
2022/05/11	0	0.00	0.3	54.07	54.10	-0.3	90	-0.32%
2022/05/09	1	55.80	0	57.50	56.00	1	90	1.08%
2022/05/05	0	0.00	0	57.20	57.10	0	90	-0.01%
2022/05/03	0	0.00	1	56.00	56.20	-1	94	-1.06%
2022/04/28	0	56.70	0	56.60	56.70	0	96	-0.04%
2022/04/25	1.5	59.00	0	0.00	59.40	1.5	97	1.54%
2022/04/14	0	63.60	0	0.00	63.10	0	103	0.01%
2022/04/12	0	0.00	1	63.50	63.00	-1	108	-0.92%
2022/03/25	2	68.45	2	68.35	68.10	0	160	0.00%
2022/03/24	0	0.00	1	66.60	67.60	-1	157	-0.63%
2022/03/23	0	0.00	1	66.50	66.40	-1	158	-0.63%
2022/03/15	0	63.00	0	0.00	62.40	0	174	0.00%
2022/03/10	1	65.80	1	65.20	65.30	0	179	0.00%
2022/03/09	0	63.80	0	0.00	64.20	0	179	0.01%
2022/03/08	2	63.65	0	0.00	62.60	2	184	1.10%
2022/03/04	1	68.20	1	68.20	67.70	0	187	0.01%
2022/03/02	0	0.00	2	69.95	70.10	-2	194	-1.03%
2022/03/01	0	67.00	0	0.00	69.50	0	197	0.00%
2022/02/24	1	65.00	1	67.40	64.70	0	208	0.00%
2022/02/23	0	69.00	0	0.00	69.40	0	210	0.02%
2022/02/22	0	0.00	1.1	68.83	68.50	-1.1	221	-0.50%
2022/02/21	2	71.60	1	71.98	71.30	1	234	0.41%
2022/02/18	5.1	72.21	8	71.93	71.70	-2.9	257	-1.11%
2022/02/17	2.1	70.38	0	71.60	70.80	2.1	324	0.65%
2022/02/16	1	68.30	1	68.40	68.60	0	345	0.00%
2022/02/15	1	67.60	0	0.00	67.00	1	351	0.28%
2022/02/11	0	0.00	1	68.00	68.30	-1	379	-0.26%
2022/02/10	1	69.77	1	68.50	68.50	0	388	0.01%
2022/02/09	1	69.41	0.1	70.00	69.60	0.9	401	0.23%
2022/02/08	1	67.60	1	68.50	68.80	0	425	0.00%
2022/02/07	1	65.50	1	66.00	67.20	0	472	0.00%
2022/01/26	2.1	65.82	4	65.55	65.00	-1.9	611	-0.32%
2022/01/25	2	66.51	0	0.00	65.90	2	658	0.31%
2022/01/24	1	67.61	0.3	69.12	68.00	0.7	668	0.10%
2022/01/21	4	70.45	2	69.80	69.50	2	674	0.30%
2022/01/20	2	70.60	0	0.00	70.60	2	684	0.29%
2022/01/18	0	70.60	0	0.00	70.20	0	722	0.01%
2022/01/17	0	69.60	3	70.14	70.30	-3	729	-0.41%
2022/01/14	0	72.00	1.2	68.64	69.70	-1.1	741	-0.15%
2022/01/13	0	70.16	0	0.00	70.20	0	769	0.00%
2022/01/12	2	70.50	0	0.00	71.00	2	793	0.26%
2022/01/11	0	0.00	2	70.60	70.60	-2	794	-0.25%
2022/01/07	5	72.00	9	71.79	71.30	-4	807	-0.50%
2022/01/06	4	73.30	5	73.76	73.10	-1	806	-0.12%
2022/01/05	2.1	74.39	3	74.70	74.20	-1	806	-0.12%
2022/01/04	0.1	75.52	2	75.60	75.30	-2	806	-0.24%
2022/01/03	15	76.53	2	76.01	76.00	13	808	1.61%
2021/12/30	8	77.09	4.1	76.98	76.30	3.9	808	0.49%
2021/12/29	2	73.71	2.3	74.09	74.70	-0.3	791	-0.04%
2021/12/28	1	73.20	1.4	73.17	73.20	-0.4	793	-0.05%
2021/12/24	3	73.67	5.1	73.48	73.30	-2.1	830	-0.25%
2021/12/23	0	0.00	1	74.00	75.30	-1	864	-0.12%
2021/12/22	1	74.10	3	73.97	73.90	-2	924	-0.22%
2021/12/21	0	0.00	5	74.22	75.10	-5	972	-0.51%
2021/12/20	2	72.85	0	0.00	72.60	2	981	0.20%
2021/12/17	0.2	73.50	1	73.30	72.90	-0.8	981	-0.08%
2021/12/16	0	0.00	1	74.60	74.70	-1	981	-0.10%
2021/12/15	0	0.00	1	74.20	73.50	-1	980	-0.10%
2021/12/14	3.2	74.13	1	73.80	73.20	2.2	980	0.22%
2021/12/13	8	76.95	4	74.83	76.60	4	975	0.41%
2021/12/10	1	73.50	2	73.60	73.90	-1	969	-0.10%
2021/12/09	1	75.90	1	74.20	73.50	0	971	0.00%
2021/12/08	1	74.40	0	0.00	74.10	1	971	0.10%
2021/12/06	2	72.50	0	0.00	72.10	2	968	0.21%
2021/12/03	0	0.00	1	72.30	72.30	-1	970	-0.10%
2021/12/02	3	71.77	3	72.37	71.60	0	975	0.00%
2021/12/01	2.1	72.61	3	72.93	73.70	-0.9	973	-0.10%
2021/11/29	0.3	72.68	4	73.23	74.00	-3.7	971	-0.38%
2021/11/26	1	75.10	2	74.35	74.50	-1	969	-0.10%
2021/11/25	1	76.80	4	77.35	76.90	-3	972	-0.31%
2021/11/24	2	76.00	5	76.02	76.10	-3	980	-0.31%
2021/11/23	7.1	77.66	5	77.40	75.40	2.1	977	0.21%
2021/11/22	3	79.00	4	79.00	78.50	-1	970	-0.10%
2021/11/19	7	78.31	5	78.88	78.10	2	967	0.21%
2021/11/18	8	79.83	4	79.90	78.70	4	958	0.42%
2021/11/17	17	82.59	34	81.12	81.00	-17	945	-1.79%
2021/11/16	54.1	84.78	39.3	84.89	82.80	14.8	923	1.61%
2021/11/15	20.1	81.69	32.3	81.48	80.60	-12.3	853	-1.44%
2021/11/12	4	78.50	8	78.10	77.90	-4	828	-0.48%
2021/11/11	16	79.64	13.1	79.49	78.60	2.9	823	0.35%
2021/11/10	16.1	79.84	13	79.57	78.30	3.1	813	0.38%
2021/11/09	7.1	78.94	17	79.01	77.60	-9.9	798	-1.24%
2021/11/08	5	78.20	6.2	79.26	77.10	-1.2	791	-0.15%
2021/11/05	29	80.75	20.1	79.98	80.20	8.9	783	1.14%
2021/11/04	34	79.52	34	79.49	81.10	0	763	0.00%
2021/11/03	99.6	81.97	62	80.51	76.30	37.6	717	5.23%
2021/11/02	13	79.94	17.3	81.66	82.60	-4.3	581	-0.74%
2021/11/01	2.2	75.68	9.5	75.34	75.10	-7.3	534	-1.37%
2021/10/29	2	74.15	5.1	74.19	74.10	-3.1	525	-0.59%
2021/10/28	8	75.04	8	75.18	74.00	0	520	0.00%
2021/10/27	7	75.89	12	75.58	76.80	-5	510	-0.98%
2021/10/26	9	76.19	10	75.70	74.30	-1	494	-0.20%
2021/10/25	0	0.00	3	72.43	73.00	-3	476	-0.63%
2021/10/22	3	72.57	3	73.77	73.70	0	479	0.00%
2021/10/21	22	74.07	14	73.90	73.00	8	479	1.67%
2021/10/20	9	72.37	8.2	71.72	72.00	0.8	476	0.18%
2021/10/19	3	66.87	0	0.00	66.80	3	471	0.64%
2021/10/18	1.1	66.79	2	67.15	66.40	-0.9	490	-0.18%
2021/10/15	0	0.00	2	67.50	68.00	-2	506	-0.39%
2021/10/14	0	0.00	1	63.20	63.80	-1	505	-0.20%
2021/10/13	1	65.90	0.2	64.50	64.50	0.8	511	0.16%
2021/10/12	0	0.00	1	65.40	65.30	-1	521	-0.19%
2021/10/08	1	68.60	1	67.50	66.70	0	541	0.00%
2021/10/07	1	69.50	1	67.80	68.00	0	594	0.00%
2021/10/06	1	69.40	6	68.07	67.20	-5	655	-0.76%
2021/10/05	6	67.80	2	67.65	68.10	4	684	0.58%
2021/10/04	4	71.98	12	68.64	67.10	-8	679	-1.18%
2021/10/01	24	72.61	27	71.45	69.90	-3	670	-0.45%
2021/09/30	47.6	76.69	51	76.76	76.70	-3.4	646	-0.53%
2021/09/29	123.2	76.97	118.1	76.42	74.40	5.1	612	0.84%	大買/大賣/
2021/09/28	45	73.68	31	74.37	73.70	14	553	2.53%
2021/09/27	2	69.25	3	70.80	70.80	-1	518	-0.19%
2021/09/17	1	66.80	1.1	67.41	66.80	-0.1	564	-0.02%
2021/09/14	2	69.15	3	69.13	68.30	-1	631	-0.16%
2021/09/13	0	0.00	1	68.60	68.80	-1	631	-0.16%
2021/09/10	2	67.65	1	68.00	67.50	1	629	0.16%
2021/09/08	2	67.95	2	67.40	66.30	0	632	0.00%
2021/09/07	1	66.80	0	0.00	66.40	1	633	0.16%
2021/09/06	1	68.60	1.5	69.90	69.00	-0.5	629	-0.08%
2021/09/03	1	69.00	2	69.35	69.90	-1	627	-0.16%
2021/09/02	1	69.10	0	0.00	68.00	1	627	0.16%
2021/08/31	3	72.33	3	71.53	70.50	0	625	0.00%
2021/08/30	3	71.53	2	70.80	70.10	1	622	0.16%
2021/08/26	1	69.30	1	67.10	67.00	0	613	0.00%
2021/08/23	1	64.80	0	0.00	65.40	1	626	0.16%
2021/08/20	1	62.50	0	0.00	61.60	1	629	0.16%
2021/08/19	1	62.50	1	62.60	62.60	0	631	0.00%
2021/08/18	1.1	64.88	2	61.95	65.50	-1	632	-0.15%
2021/08/17	0	64.50	3.2	63.75	63.50	-3.2	637	-0.50%
2021/08/16	0	0.00	9	65.01	65.00	-9	641	-1.40%
2021/08/13	0	68.00	0	0.00	67.20	0	644	0.00%
2021/08/12	0.1	68.03	2	67.90	68.20	-1.9	646	-0.29%
2021/08/11	1.1	67.14	2.1	68.30	67.10	-1	654	-0.15%
2021/08/10	1	70.00	2	70.00	70.00	-1	656	-0.15%
2021/08/09	1	73.10	0	0.00	73.30	1	664	0.15%
2021/08/06	1	73.80	14	73.59	73.80	-13	675	-1.92%
2021/08/05	2	75.10	0	0.00	74.90	2	690	0.29%
2021/08/04	0	0.00	3	75.30	75.20	-3	713	-0.42%
2021/08/03	3	76.10	6	76.10	75.50	-3	721	-0.42%
2021/08/02	0	0.00	1	76.70	76.70	-1	731	-0.14%
2021/07/30	1.1	77.12	1	76.20	76.00	0.1	743	0.01%
2021/07/29	1	77.20	0	0.00	77.30	1	747	0.13%
2021/07/28	6	74.98	7.1	75.99	76.60	-1.1	753	-0.14%
2021/07/27	7	80.87	2	83.45	79.60	5	763	0.65%
2021/07/26	35.3	84.77	28.1	84.13	83.60	7.2	770	0.94%
2021/07/23	8	82.81	5	82.74	81.70	3	759	0.40%
2021/07/22	9.7	82.70	2	80.10	80.00	7.7	748	1.03%
2021/07/21	5	80.58	24.4	80.45	81.30	-19.4	735	-2.63%
2021/07/20	7.3	77.58	5.2	77.90	76.70	2.1	723	0.29%
2021/07/19	3.1	79.43	2	80.50	79.20	1.1	735	0.15%
2021/07/16	21.1	79.99	7.1	80.06	79.90	13.9	750	1.86%
2021/07/15	16.2	81.62	7	81.84	81.80	9.2	750	1.22%
2021/07/14	31	85.77	23	84.90	85.00	8	735	1.09%
2021/07/13	31.5	85.15	11	85.27	81.10	20.5	705	2.90%
2021/07/12	9	78.42	12.9	78.91	80.40	-3.9	653	-0.60%
2021/07/09	1	73.10	0	0.00	73.10	1	628	0.16%
2021/07/07	1	74.00	3	74.57	74.50	-2	676	-0.30%
2021/07/06	0.1	75.20	1.1	76.38	74.80	-1	691	-0.15%
2021/07/05	4	75.28	6	75.67	75.50	-2	719	-0.28%
2021/07/02	3.3	74.97	4	77.05	75.10	-0.7	740	-0.10%
2021/07/01	10	77.06	13.2	77.35	77.00	-3.2	777	-0.41%
2021/06/30	3	74.33	14	75.76	73.50	-11	778	-1.41%
2021/06/29	3	76.03	23.1	75.75	75.40	-20.1	850	-2.36%
2021/06/28	10.2	78.36	5.1	78.14	77.60	5.1	901	0.57%
2021/06/25	34.2	80.33	15.1	78.92	77.50	19.1	1,063	1.80%
2021/06/24	5	73.64	6	74.55	75.20	-1	1,162	-0.09%
2021/06/21	5	66.20	0	0.00	66.10	5	1,472	0.34%
2021/06/18	0.1	68.80	2	68.15	68.00	-2	1,544	-0.13%
2021/06/17	1	68.30	0	0.00	68.50	1	1,565	0.06%
2021/06/16	6	68.17	1	67.40	67.40	5	1,590	0.31%
2021/06/15	1	69.10	1	69.50	69.10	0	1,628	0.00%
2021/06/11	4	70.23	0	0.00	69.10	4	1,703	0.23%
2021/06/10	1	70.30	2	70.90	70.50	-1	1,841	-0.05%
2021/06/08	2	69.60	0.2	70.00	69.40	1.8	1,913	0.09%
2021/06/04	0	0.00	3	70.47	70.20	-3	2,030	-0.15%
2021/06/03	0	71.50	0	0.00	71.50	0	2,119	0.00%
2021/06/02	4	72.78	2	72.45	71.50	2	2,262	0.09%
2021/06/01	0	0.00	1	73.70	73.70	-1	2,527	-0.04%
2021/05/28	1	71.30	1	72.70	71.50	0	3,072	0.00%
2021/05/25	1	72.40	0	0.00	70.50	1	3,729	0.03%
2021/05/24	1	68.60	1	70.00	70.70	0	3,891	0.00%
2021/05/20	1	67.00	0	0.00	67.70	1	3,986	0.03%
2021/05/19	5.1	67.47	5	67.06	69.00	0.1	4,058	0.00%
2021/05/18	4	65.50	0	66.30	66.30	4	4,078	0.10%
2021/05/17	0.2	61.90	1	60.90	60.30	-0.8	4,096	-0.02%
2021/05/14	5	68.70	6	67.63	64.00	-1	4,111	-0.02%
2021/05/13	3	66.40	2.2	64.86	67.40	0.8	4,152	0.02%
2021/05/12	7	63.61	8.1	65.52	62.40	-1.1	4,242	-0.03%
2021/05/11	0.2	67.00	2.1	68.12	66.40	-1.9	4,266	-0.04%
2021/05/10	6	73.93	3	71.90	71.30	3	4,436	0.07%
2021/05/07	3	73.10	3.2	73.44	75.00	-0.2	4,692	0.00%
2021/05/06	0	0.00	1	72.30	70.00	-1	4,828	-0.02%
2021/05/05	1	72.00	1	72.60	70.80	0	4,858	0.00%
2021/05/04	8	69.91	11.2	69.54	71.70	-3.2	4,895	-0.06%
2021/05/03	1.2	71.49	12	72.18	70.20	-10.8	5,023	-0.21%
2021/04/29	5.1	76.60	6.1	76.79	75.00	-1	5,095	-0.02%
2021/04/28	3.5	79.90	5.3	80.69	79.40	-1.8	5,112	-0.04%
2021/04/27	2.1	81.15	5.1	81.32	80.30	-3	5,109	-0.06%
2021/04/26	1	82.61	1.1	82.09	81.90	-0.1	5,112	0.00%
2021/04/23	7.1	82.27	10	81.21	83.40	-2.9	5,107	-0.06%
2021/04/22	7.6	82.49	4.1	81.02	80.20	3.6	5,094	0.07%
2021/04/21	4.3	86.80	5	86.32	86.10	-0.7	5,075	-0.01%
2021/04/20	7.1	89.39	9.1	89.41	88.80	-2	5,064	-0.04%
2021/04/19	10	90.71	9	91.41	89.40	1	5,057	0.02%
2021/04/16	8.1	90.59	10.1	90.03	89.20	-2	5,033	-0.04%
2021/04/15	2	90.15	4	89.60	91.10	-2	5,020	-0.04%
2021/04/14	21.1	90.69	12.1	89.69	88.90	9	5,010	0.18%
2021/04/13	9	93.42	9	92.19	91.60	0	4,985	0.00%
2021/04/12	3.1	92.21	10.1	92.70	90.10	-7	4,962	-0.14%
2021/04/09	26.1	95.64	22	95.50	93.00	4.1	4,945	0.08%
2021/04/08	17.2	94.06	17.2	94.03	93.80	0	4,913	0.00%
2021/04/07	36.1	96.68	45	96.43	94.90	-8.9	4,887	-0.18%
2021/04/06	51.1	99.57	33.2	99.22	99.00	17.9	4,834	0.37%
2021/04/01	76.1	98.94	94.1	100.03	99.10	-18	4,803	-0.38%
2021/03/31	57.8	98.39	57	98.86	96.10	0.7	4,725	0.02%
2021/03/30	180.1	101.98	179	101.99	101.50	1.1	4,664	0.02%	大買/大賣/
2021/03/29	84.7	96.02	102.6	97.01	98.60	-17.9	4,486	-0.40%	大賣/
2021/03/26	114.1	89.68	116	89.78	89.70	-1.9	4,334	-0.04%	大買/大賣/
2021/03/25	186.3	90.07	147	90.82	88.40	39.3	4,273	0.92%	大買/大賣/
2021/03/24	80	86.56	162	88.13	87.30	-82	4,107	-2.00%	大賣/
2021/03/23	104	86.13	98	86.54	84.40	6	4,012	0.15%	大買/
2021/03/22	26	84.07	25.2	84.43	83.20	0.8	3,949	0.02%
2021/03/19	85	85.83	115.5	86.45	85.20	-30.5	3,929	-0.78%	大賣/
2021/03/18	33.1	87.07	39	86.88	86.50	-5.9	3,901	-0.15%
2021/03/17	94.1	86.74	85.1	86.64	87.00	9	3,862	0.23%
2021/03/16	135	88.02	135.2	88.32	85.50	-0.2	3,790	0.00%	大買/大賣/
2021/03/15	31.1	82.90	29	82.49	84.00	2	3,654	0.06%
2021/03/12	33	82.04	33	81.28	80.70	0	3,617	0.00%
2021/03/11	39	80.78	48.1	81.39	81.80	-9	3,588	-0.25%
2021/03/10	39	81.48	48	80.43	78.80	-9	3,530	-0.25%
2021/03/09	86.2	81.66	85	80.60	81.90	1.2	3,482	0.03%
2021/03/08	165.2	86.53	139.9	84.37	82.00	25.3	3,392	0.75%	大買/大賣/
2021/03/05	394.2	88.66	361.4	89.10	86.30	32.9	3,247	1.01%	大買/大賣/
2021/03/04	418.8	90.49	344.1	90.59	87.10	74.7	2,978	2.51%	大買/大賣/
2021/03/03	98	82.85	105	83.71	86.90	-7	2,583	-0.27%	大賣/
2021/03/02	179.5	86.63	162	86.02	79.00	17.5	2,422	0.72%	大買/大賣/
2021/02/26	264.7	83.36	268.3	83.56	85.00	-3.5	2,195	-0.16%	大買/大賣/
2021/02/25	39	77.24	38	78.80	80.30	1	1,875	0.05%
2021/02/24	149.1	76.09	141	76.58	73.00	8.1	1,762	0.46%	大買/大賣/
2021/02/23	11	68.85	30	70.69	72.70	-19	1,596	-1.19%
2021/02/22	23.1	66.21	19	66.51	66.10	4.1	1,528	0.27%
2021/02/19	51.2	66.97	41.1	67.02	66.00	10.1	1,493	0.68%
2021/02/18	6	62.08	9	62.69	64.30	-3	1,419	-0.21%
2021/02/17	14	60.21	13.2	59.45	58.50	0.9	1,390	0.06%
2021/02/05	20	61.80	29	60.76	60.00	-9	1,365	-0.66%
2021/02/04	52	63.26	30.1	62.60	61.10	21.9	1,339	1.64%
2021/02/03	51.1	64.90	66.1	64.97	63.50	-15	1,286	-1.17%
2021/02/02	47	61.32	45	61.37	62.50	2	1,183	0.17%
2021/02/01	177	65.94	174	65.31	61.10	3	1,135	0.26%	大買/大賣/
2021/01/29	142.6	71.32	136	69.70	64.10	6.6	955	0.69%	大買/大賣/
2021/01/28	75	66.39	74	67.84	69.50	1	688	0.15%
2021/01/27	10	58.76	18	60.94	63.20	-8	540	-1.48%
2021/01/26	12	58.01	16	58.21	57.50	-4	502	-0.80%
2021/01/25	89	60.93	79	61.01	60.30	10	458	2.18%
2021/01/22	88.1	56.97	92.1	57.77	58.70	-4	309	-1.29%
2021/01/20	0	0.00	1	47.70	48.60	-1	188	-0.53%
2021/01/19	1	49.50	1	50.50	50.10	0	184	0.00%
2021/01/18	0	0.00	5	48.23	49.05	-5	174	-2.87%
2021/01/15	5	50.12	0	0.00	49.10	5	171	2.92%
2021/01/11	3	46.83	0	0.00	46.45	3	163	1.83%
2021/01/06	0	0.00	1	47.85	47.90	-1	162	-0.62%
2020/12/29	0	0.00	7	47.20	47.50	-7	169	-4.12%
2020/12/24	0	0.00	2	47.40	47.20	-2	170	-1.17%
2020/12/22	2	47.50	0	0.00	46.65	2	181	1.10%
2020/12/21	3	48.10	0	0.00	48.00	3	183	1.64%
2020/12/18	5	49.50	0	0.00	48.80	5	185	2.70%
2020/12/16	0	0.00	4	50.15	50.00	-4	189	-2.11%
2020/12/10	2	48.50	0	0.00	48.30	2	188	1.06%
2020/12/07	0	0.00	4	51.60	51.60	-4	215	-1.86%
2020/12/04	1	52.10	3	51.83	51.20	-2	219	-0.91%
2020/12/03	2	50.00	0	0.00	50.00	2	222	0.90%
2020/12/02	0	0.00	1	49.35	49.35	-1	258	-0.39%
2020/12/01	0	0.00	1	49.00	49.00	-1	285	-0.35%
2020/11/25	0	0.00	2	49.00	48.90	-2	597	-0.33%
2020/11/20	1	49.50	1	49.40	49.70	0	623	0.00%
2020/11/17	2	49.40	0	0.00	49.20	2	629	0.32%
2020/11/16	1	48.55	0	0.00	48.75	1	637	0.16%
2020/11/13	1	48.00	0	0.00	48.20	1	639	0.16%
2020/11/12	1	48.85	0	0.00	48.35	1	644	0.16%
2020/11/10	0	0.00	1	48.90	49.00	-1	650	-0.15%
2020/11/09	1	47.00	0	0.00	46.95	1	652	0.15%
2020/11/06	0	0.00	1	47.00	46.35	-1	667	-0.15%
2020/11/02	0	0.00	1	45.10	44.95	-1	678	-0.15%
2020/10/30	0	0.00	2	45.85	45.60	-2	683	-0.29%
2020/10/28	0	0.00	2	46.83	46.60	-2	702	-0.28%
2020/10/27	0	0.00	1	46.25	46.30	-1	704	-0.14%
2020/10/22	0	0.00	1	48.10	47.90	-1	723	-0.14%
2020/10/21	0	0.00	1	48.60	48.25	-1	728	-0.14%
2020/10/20	0	0.00	2	47.95	48.00	-2	730	-0.27%
2020/10/19	0	0.00	3	48.55	48.40	-3	734	-0.41%
2020/10/16	1	48.75	0	0.00	48.65	1	737	0.14%
2020/10/15	1	49.05	0	0.00	49.40	1	750	0.13%
2020/10/14	0	0.00	0	49.20	49.20	0	757	0.00%
2020/10/12	1	49.30	0	0.00	49.00	1	769	0.13%
2020/10/08	1	51.20	0	0.00	50.70	1	774	0.13%
2020/10/05	1	49.90	0	0.00	50.10	1	796	0.13%
2020/09/25	3	48.62	3	48.65	48.50	0	859	0.00%
2020/09/24	1	50.60	0	0.00	50.00	1	863	0.12%
2020/09/23	2	51.05	0	0.00	50.60	2	867	0.23%
2020/09/22	2	50.95	0	0.00	50.90	2	876	0.23%
2020/09/21	1	53.00	0	0.00	52.00	1	909	0.11%
2020/09/18	1	53.40	2	53.25	53.00	-1	923	-0.11%
2020/09/17	0	0.00	1	53.20	52.90	-1	935	-0.11%
2020/09/16	2	53.65	1	54.20	53.10	1	951	0.11%
2020/09/14	0	0.00	1	52.30	52.80	-1	972	-0.10%
2020/09/10	5	54.66	1	54.00	53.70	4	1,057	0.38%
2020/09/09	5	55.00	0	0.00	57.20	5	1,079	0.46%
2020/09/08	6	58.07	2	57.80	57.10	4	1,093	0.37%
2020/09/07	6	60.78	9	61.73	58.70	-3	1,096	-0.27%
2020/09/04	5	59.52	3	59.83	60.90	2	1,079	0.19%
2020/09/03	9	61.44	11	61.44	61.40	-2	1,081	-0.18%
2020/09/02	131	64.11	113	64.75	63.20	18	1,073	1.68%	大買/大賣/
2020/09/01	2	59.20	11	59.54	60.60	-9	900	-1.00%
2020/08/31	2	55.00	4	54.78	55.10	-2	871	-0.23%
2020/08/28	4	53.55	1	54.50	53.80	3	938	0.32%
2020/08/27	1	55.00	4	54.05	54.50	-3	957	-0.31%
2020/08/26	1	52.50	1	53.80	52.50	0	975	0.00%
2020/08/20	2	48.03	1	48.90	47.70	1	1,258	0.08%
2020/08/19	1	53.40	4	53.60	51.80	-3	1,304	-0.23%
2020/08/17	0	0.00	1	54.30	54.00	-1	1,338	-0.07%
2020/08/14	4	53.63	2	54.00	54.00	2	1,394	0.14%
2020/08/12	1	54.30	12	54.16	55.60	-11	1,423	-0.77%
2020/08/10	1	54.00	16	54.16	54.70	-15	1,556	-0.96%
2020/08/07	0	0.00	1	54.40	54.20	-1	1,571	-0.06%
2020/08/06	1	54.60	1	55.50	54.00	0	1,606	0.00%
2020/08/05	1	54.70	0	0.00	54.80	1	1,617	0.06%
2020/08/04	5	54.04	0	0.00	53.80	5	1,619	0.31%
2020/08/03	0	0.00	1	55.00	54.60	-1	1,614	-0.06%
2020/07/31	0	0.00	1	51.80	51.80	-1	1,611	-0.06%
2020/07/30	0	0.00	2	52.55	51.80	-2	1,614	-0.12%
2020/07/29	1	48.75	4	49.66	49.65	-3	1,615	-0.19%
2020/07/28	3	49.27	2	48.13	48.10	1	1,615	0.06%
2020/07/27	4	51.68	0	0.00	50.60	4	1,612	0.25%
2020/07/24	3	52.83	2	53.05	52.70	1	1,645	0.06%
2020/07/23	1	56.20	1	56.50	54.70	0	1,667	0.00%
2020/07/21	0	0.00	4	53.90	54.40	-4	1,661	-0.24%
2020/07/20	6	51.37	2	51.25	52.90	4	1,648	0.24%
2020/07/17	2	53.10	2	55.70	52.60	0	1,643	0.00%
2020/07/16	2	54.90	0	0.00	55.00	2	1,636	0.12%
2020/07/15	5	55.28	5	56.04	55.00	0	1,635	0.00%
2020/07/14	4	56.58	1	56.90	55.50	3	1,635	0.18%
2020/07/13	1	55.70	0	0.00	55.70	1	1,632	0.06%
2020/07/10	10	56.21	3	56.13	56.00	7	1,633	0.43%
2020/07/09	6	59.57	9	59.64	58.30	-3	1,623	-0.18%
2020/07/07	3	56.43	4	56.50	56.40	-1	1,596	-0.06%
2020/07/06	4	58.15	3	58.00	57.30	1	1,620	0.06%
2020/07/03	0	0.00	5	58.50	57.70	-5	1,617	-0.31%
2020/07/01	5	56.82	0	0.00	57.30	5	1,605	0.31%
2020/06/30	6	58.25	8	58.41	57.70	-2	1,593	-0.13%
2020/06/24	6.1	56.27	3	56.10	56.20	3.1	1,546	0.20%
2020/06/23	14	58.60	14	58.55	57.60	0	1,538	0.00%
2020/06/22	13	58.91	18	57.54	57.50	-5	1,527	-0.33%
2020/06/19	15	60.75	15	59.10	58.10	0	1,528	0.00%
2020/06/18	24	61.51	27	60.57	60.50	-3	1,516	-0.20%
2020/06/17	63	63.67	41	60.47	61.50	22	1,506	1.46%
2020/06/16	8	58.54	19	61.51	62.40	-11	1,427	-0.77%
2020/06/15	10	57.88	7	57.90	56.80	3	1,397	0.21%
2020/06/12	1	57.00	12	56.60	57.10	-11	1,385	-0.79%
2020/06/11	4	57.73	2	56.95	58.00	2	1,381	0.14%
2020/06/10	12	58.79	7	57.77	57.80	5	1,376	0.36%
2020/06/09	3	61.57	1	62.00	59.90	2	1,363	0.15%
2020/06/08	14	62.78	0	0.00	60.40	14	1,352	1.03%
2020/06/05	10	62.31	5	63.56	63.80	5	1,373	0.36%
2020/06/04	28	63.75	19	64.11	63.80	9	1,369	0.66%
2020/06/03	2	59.50	4	60.98	59.80	-2	1,295	-0.15%
2020/06/02	8	60.28	7	59.97	59.30	1	1,277	0.08%
2020/06/01	13	62.48	12	62.42	61.90	1	1,254	0.08%
2020/05/29	12	56.98	13	58.38	59.80	-1	1,190	-0.08%
2020/05/28	25	58.51	22	58.45	54.40	3	1,140	0.26%
2020/05/27	12	54.21	17	55.55	55.80	-5	1,042	-0.48%
2020/05/26	6	51.97	9	52.22	50.80	-3	1,014	-0.30%
2020/05/25	1	49.35	3	49.32	49.20	-2	962	-0.21%
2020/05/22	10	49.07	10	49.80	48.35	0	958	0.00%
2020/05/21	18	49.01	6	49.67	48.70	12	940	1.28%
2020/05/20	1	46.35	0	0.00	46.55	1	894	0.11%
2020/05/19	7	47.66	9	46.86	46.55	-2	883	-0.23%
2020/05/18	30	46.98	27	46.97	48.20	3	866	0.35%
2020/05/15	11	44.80	22	45.58	45.90	-11	783	-1.40%
2020/05/14	1	43.80	3	42.55	41.75	-2	745	-0.27%
2020/05/13	2	42.70	1	42.45	42.00	1	774	0.13%
2020/05/12	1	41.60	0	0.00	41.60	1	764	0.13%
2020/05/11	1	40.75	0	0.00	40.25	1	761	0.13%
2020/05/08	0	0.00	1	40.60	39.50	-1	773	-0.13%
2020/05/07	2	39.80	1	39.30	40.00	1	790	0.13%
2020/05/05	0	0.00	1	39.80	38.70	-1	836	-0.12%
2020/05/04	1	38.20	0	0.00	38.10	1	861	0.12%
2020/04/30	4	39.70	4	39.00	39.15	0	905	0.00%
2020/04/29	22	41.18	23	41.10	39.25	-1	1,003	-0.10%
2020/04/28	1	37.60	1	39.60	39.60	0	1,028	0.00%
2020/04/15	2	36.70	2	36.35	36.05	0	1,512	0.00%
2020/04/14	0	0.00	1	36.30	36.05	-1	1,551	-0.06%
2020/04/13	6	36.62	7	36.08	35.75	-1	1,550	-0.06%
2020/04/10	3	36.58	3.4	36.50	36.25	-0.4	1,551	-0.03%
2020/04/09	12.4	35.61	14	36.40	36.10	-1.6	1,552	-0.10%
2020/04/08	1	33.60	0	0.00	34.45	1	1,529	0.07%
2020/04/07	0	0.00	4	31.25	31.35	-4	1,531	-0.26%
2020/03/31	0	0.00	1	30.55	30.65	-1	1,643	-0.06%
2020/03/30	5	30.59	0	0.00	31.00	5	1,667	0.30%
2020/03/27	0	0.00	2	32.98	30.75	-2	1,668	-0.12%
2020/03/25	3	32.40	2	32.45	31.25	1	1,688	0.06%
2020/03/23	3	27.83	3	26.70	27.80	0	1,671	0.00%
2020/03/19	2	26.03	0	0.00	25.75	2	1,657	0.12%
2020/03/18	13	31.55	11	29.95	28.60	2	1,642	0.12%
2020/03/17	6	32.45	6	33.04	30.70	0	1,628	0.00%
2020/03/16	2	37.50	8	36.60	34.05	-6	1,614	-0.37%
2020/03/13	6	35.29	0	0.00	37.75	6	1,598	0.38%
2020/03/12	12	38.63	13	38.97	37.75	-1	1,580	-0.06%
2020/03/11	10	42.07	8	42.51	39.10	2	1,558	0.13%
2020/03/10	6	38.98	7	40.10	40.45	-1	1,506	-0.07%
2020/03/09	2	37.45	6	37.05	36.80	-4	1,479	-0.27%
2020/03/05	4	39.85	4	40.14	39.50	0	1,464	0.00%
2020/03/04	6	40.94	5	38.97	38.65	1	1,451	0.07%
2020/03/02	4	35.85	4	36.40	37.65	0	1,408	0.00%
2020/02/25	3	41.83	2	42.30	41.55	1	1,381	0.07%
2020/02/21	1	44.70	1	45.00	44.80	0	1,360	0.00%
2020/02/19	3	44.23	0	0.00	43.55	3	1,342	0.22%
2020/02/18	1	43.60	0	0.00	43.10	1	1,331	0.08%
2020/02/17	2	46.30	2	45.45	44.20	0	1,320	0.00%
2020/02/14	16	44.96	20	44.91	45.50	-4	1,299	-0.31%
2020/02/13	6	43.60	6	43.88	42.65	0	1,252	0.00%
2020/02/12	3	46.45	4	46.00	46.00	-1	1,224	-0.08%
2020/02/11	3	46.23	7	45.91	45.65	-4	1,212	-0.33%
2020/02/10	8	46.37	3	46.90	46.00	5	1,193	0.42%
2020/02/07	8	49.12	7	49.24	47.70	1	1,170	0.09%
2020/02/06	8	49.97	6	49.60	49.35	2	1,137	0.18%
2020/02/05	18	52.38	4	51.15	49.25	14	1,111	1.26%
2020/02/04	24	52.30	22	52.00	52.60	2	1,076	0.19%
2020/02/03	34	51.77	33	51.94	52.00	1	1,030	0.10%
2020/01/31	15	49.07	34	49.80	50.00	-19	925	-2.05%
2020/01/30	6	47.98	14	47.18	46.50	-8	862	-0.93%
2020/01/20	16	49.45	12	49.58	48.65	4	830	0.48%
2020/01/17	16	48.02	20	48.71	48.10	-4	792	-0.50%
2020/01/16	53	49.79	30	49.63	46.60	23	725	3.17%
2020/01/15	39	47.91	36	47.30	47.05	3	609	0.49%
2020/01/14	28	46.23	27	47.39	47.60	1	544	0.18%
2020/01/10	2	43.63	5	42.41	42.15	-3	446	-0.67%
2020/01/09	18	42.52	13	43.28	43.70	5	408	1.22%
2020/01/08	5	38.32	6	38.67	39.75	-1	327	-0.31%
2020/01/06	1	36.20	0	0.00	36.20	1	278	0.36%
2020/01/02	3	40.30	4	39.34	39.50	-1	259	-0.39%
2019/12/30	3	41.03	1	39.95	39.40	2	236	0.85%
2019/12/27	5	38.78	5	38.67	39.10	0	199	0.00%
2019/12/26	8	37.57	7	38.64	39.30	1	169	0.59%
2019/12/23	5	33.50	4	33.31	32.80	1	79	1.26%
2019/12/04	1	28.00	0	0.00	28.00	1	51	1.93%
2019/03/22	0	0.00	1	33.05	34.15	-1	124	-0.81%
2019/03/19	0	0.00	1	30.35	30.20	-1	98	-1.01%
2019/03/18	0	0.00	2	29.45	29.45	-2	104	-1.92%
2019/03/15	1	29.30	0	0.00	29.20	1	112	0.89%
2019/03/14	1	29.20	0	0.00	29.15	1	112	0.89%
2019/03/13	1	29.25	0	0.00	29.20	1	115	0.87%
2019/03/06	0	0.00	1	30.00	30.00	-1	146	-0.68%
2019/03/05	0	0.00	1	29.70	29.50	-1	148	-0.67%
2019/02/27	1	29.40	0	0.00	29.30	1	147	0.68%
2019/02/22	0	0.00	1	30.10	30.20	-1	149	-0.67%
2019/02/12	1	30.00	0	0.00	30.00	1	149	0.67%
2019/02/11	0	0.00	1	31.00	31.00	-1	146	-0.68%
2019/01/14	1	28.45	0	0.00	28.65	1	138	0.72%
2018/12/18	0	0.00	1	30.40	30.10	-1	134	-0.74%
2018/12/10	0	0.00	2	31.80	31.80	-2	115	-1.73%
2018/11/30	0	0.00	7	29.85	31.35	-7	84	-8.24%
2018/11/23	0	0.00	1	28.65	28.65	-1	63	-1.58%
2018/11/20	2	28.78	0	0.00	28.65	2	56	3.54%