麗清 (3346)-國泰-敦南券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
43.50
漲跌
▲1.25
漲幅
+2.96%
成交量
3,788張
產業
上市汽車類股
195人加入追蹤

立即追蹤
本地時間:14:30

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

麗清 (3346)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
2024/05/10	62.6	43.94	58	43.53	43.50	4.6	1,699	0.27%
2024/05/09	4.2	42.67	5	42.63	42.25	-0.9	1,649	-0.05%
2024/05/08	4	42.81	5.2	42.33	42.85	-1.2	1,648	-0.07%
2024/05/07	3.3	41.98	4	41.90	42.05	-0.8	1,648	-0.05%
2024/05/06	3.1	42.06	3.6	42.24	42.20	-0.5	1,648	-0.03%
2024/05/03	3	42.30	1	42.35	42.25	2	1,654	0.12%
2024/05/02	8.1	42.35	0	0.00	42.25	8.1	1,664	0.48%
2024/04/30	14.7	43.09	7	43.00	42.80	7.7	1,677	0.46%
2024/04/29	15.1	42.62	13	42.48	42.75	2.1	1,684	0.12%
2024/04/26	0.1	41.97	0	0.00	41.60	0.1	1,686	0.01%
2024/04/25	8.9	41.71	0	0.00	41.30	8.9	1,695	0.52%
2024/04/24	7.3	42.10	1	42.10	42.10	6.3	1,710	0.37%
2024/04/23	8.5	41.44	1.3	41.40	41.20	7.2	1,738	0.42%
2024/04/22	7	42.14	27.4	42.07	41.60	-20.4	1,748	-1.17%
2024/04/19	23	42.26	50.2	42.36	42.10	-27.2	1,756	-1.55%
2024/04/18	8.1	44.23	20	44.05	44.05	-11.9	1,733	-0.69%
2024/04/17	9.3	44.11	1.4	44.11	44.05	8	1,745	0.46%
2024/04/16	45.6	44.09	43.6	44.04	43.85	2	1,770	0.11%
2024/04/15	37.2	46.52	12.7	46.60	46.20	24.6	1,903	1.29%
2024/04/12	23.9	47.84	13.4	47.66	47.55	10.5	1,897	0.55%
2024/04/11	35.1	48.40	20.2	48.27	47.90	14.8	1,917	0.77%
2024/04/10	14.7	47.67	2.9	47.67	47.60	11.8	1,911	0.62%
2024/04/09	12.5	47.96	2.1	48.12	48.05	10.4	1,942	0.54%
2024/04/08	8	47.90	18.7	47.90	48.20	-10.6	1,975	-0.54%
2024/04/03	17.2	48.43	10	48.49	48.35	7.2	2,000	0.36%
2024/04/02	20.7	48.83	11.4	48.96	48.70	9.3	2,065	0.45%
2024/04/01	6.8	48.61	6.1	48.61	48.70	0.8	2,202	0.03%
2024/03/29	8.4	47.69	10	47.79	47.60	-1.6	2,403	-0.07%
2024/03/28	50.6	48.51	43.5	48.28	48.15	7.1	2,672	0.26%
2024/03/27	11	47.34	71	47.24	47.55	-60	3,194	-1.88%
2024/03/26	20	47.61	8	47.44	47.00	12	3,454	0.35%
2024/03/25	6.1	48.06	6	48.14	47.90	0.1	3,441	0.00%
2024/03/22	14.2	47.82	7	47.84	48.00	7.1	3,466	0.21%
2024/03/21	15.7	47.99	12.1	47.96	47.85	3.5	3,509	0.10%
2024/03/20	5.3	48.66	2	48.40	48.15	3.3	3,618	0.09%
2024/03/19	15.2	48.93	12.2	48.98	48.60	3	3,766	0.08%
2024/03/18	23.3	48.40	14	48.76	49.00	9.3	3,811	0.25%
2024/03/15	13	48.33	15	48.33	48.05	-2	3,838	-0.05%
2024/03/14	15.3	48.92	12.2	48.99	48.85	3.1	3,885	0.08%
2024/03/13	15	50.35	25.6	49.93	49.55	-10.6	3,904	-0.27%
2024/03/12	38.1	50.66	7.7	50.78	50.50	30.4	3,899	0.78%
2024/03/11	32.5	50.61	50.3	50.65	50.40	-17.9	3,890	-0.46%
2024/03/08	80.7	49.74	162.8	49.70	49.25	-82.1	3,868	-2.12%	大賣/
2024/03/07	243.4	49.51	66.3	49.40	48.05	177	3,797	4.66%	大買/鉅額交易
2024/03/06	26.1	51.90	65.7	51.97	51.90	-39.7	3,686	-1.08%
2024/03/05	30.4	51.05	29.6	51.15	51.80	0.8	3,651	0.02%
2024/03/04	27.6	51.29	22	51.23	51.30	5.6	3,634	0.16%
2024/03/01	34.5	51.57	41.2	51.48	51.50	-6.7	3,608	-0.19%
2024/02/29	39.6	51.20	25.5	51.15	51.40	14.1	3,587	0.39%
2024/02/27	19.3	50.55	20.3	50.85	50.40	-1	3,565	-0.03%
2024/02/26	24.6	50.70	42.4	50.82	50.80	-17.8	3,543	-0.50%
2024/02/23	14	50.11	34.1	49.85	49.75	-20.1	3,512	-0.57%
2024/02/22	30.2	50.83	51.1	50.71	50.40	-20.9	3,507	-0.60%
2024/02/21	14	49.42	8.2	49.22	49.10	5.8	3,444	0.17%
2024/02/20	9	49.11	22	49.02	49.15	-13	3,442	-0.38%
2024/02/19	16.1	49.78	13.5	49.55	49.50	2.6	3,444	0.08%
2024/02/16	33.1	49.57	39.2	49.19	49.80	-6.2	3,445	-0.18%
2024/02/15	8.8	47.49	14.6	47.66	47.70	-5.8	3,422	-0.17%
2024/02/05	21.5	47.49	9.9	47.57	47.65	11.6	3,420	0.34%
2024/02/02	5.1	48.50	5.3	48.44	48.20	-0.2	3,452	0.00%
2024/02/01	3.1	48.34	18	48.42	48.20	-14.9	3,482	-0.43%
2024/01/31	10.6	48.68	3.1	48.95	48.65	7.6	3,488	0.22%
2024/01/30	9.2	48.84	2.6	48.89	48.90	6.7	3,489	0.19%
2024/01/29	19.3	48.93	15.5	49.28	49.10	3.8	3,495	0.11%
2024/01/26	11.5	48.77	161	48.67	48.50	-149.5	3,504	-4.27%	大賣/鉅額交易
2024/01/25	11.5	49.60	31	49.56	49.40	-19.5	3,508	-0.56%
2024/01/24	4.2	49.91	1.3	50.19	49.70	3	3,536	0.08%
2024/01/23	5.1	49.49	9.1	49.65	49.70	-4	3,552	-0.11%
2024/01/22	3	48.75	8	48.83	49.10	-5	3,551	-0.14%
2024/01/19	36.1	48.02	20.1	48.21	48.00	16	3,575	0.45%
2024/01/18	24.7	47.71	17	47.70	48.10	7.6	3,593	0.21%
2024/01/17	39.5	48.60	21.6	48.69	47.95	17.9	3,623	0.49%
2024/01/16	29.2	49.53	4.2	49.58	49.60	25	3,613	0.69%
2024/01/15	14.2	50.44	34	50.39	50.30	-19.8	3,616	-0.55%
2024/01/12	33.3	49.51	3	49.73	49.40	30.3	3,635	0.83%
2024/01/11	17	49.94	27	49.91	50.20	-10	3,650	-0.27%
2024/01/10	69.3	49.47	16.5	49.55	49.50	52.7	3,708	1.42%
2024/01/09	303.6	51.05	134.2	50.39	49.85	169.4	3,804	4.45%	大買/大賣/鉅額交易
2024/01/08	28.1	51.56	11	51.51	51.80	17.1	3,686	0.46%
2024/01/05	21.1	50.43	54.2	50.90	51.00	-33	3,773	-0.88%
2024/01/04	62	50.79	15.3	50.76	50.40	46.7	3,873	1.21%
2024/01/03	37.1	51.47	38.5	51.31	51.20	-1.4	3,894	-0.04%
2024/01/02	21.1	52.89	30.5	52.91	52.90	-9.4	3,864	-0.24%
2023/12/29	30.9	52.80	21.7	52.79	52.70	9.2	3,855	0.24%
2023/12/28	75.4	53.59	87.9	53.64	53.20	-12.5	3,837	-0.32%
2023/12/27	172.2	55.04	171.8	54.76	54.40	0.4	3,825	0.01%	大買/大賣/
2023/12/26	235.6	54.32	261.6	54.49	55.00	-26.1	3,681	-0.71%	大買/大賣/
2023/12/25	307.9	54.38	326.2	54.50	53.90	-18.3	3,465	-0.53%	大買/大賣/
2023/12/22	920.3	53.87	915.5	53.78	53.10	4.9	3,201	0.15%	大買/大賣/
2023/12/21	181.1	49.86	334.8	50.17	51.80	-153.7	2,656	-5.79%	大買/大賣/鉅額交易
2023/12/20	17.2	47.13	21.1	47.14	47.45	-3.9	2,405	-0.16%
2023/12/19	65	47.07	45.7	47.43	47.20	19.3	2,416	0.80%
2023/12/18	66.7	48.44	91.5	48.45	48.35	-24.8	2,405	-1.03%
2023/12/15	136.7	49.45	111.3	49.39	49.50	25.4	2,374	1.07%	大買/大賣/
2023/12/14	163.3	48.29	245.3	48.43	48.75	-82	2,280	-3.59%	大買/大賣/
2023/12/13	62	46.58	69.2	46.98	46.60	-7.2	2,145	-0.34%
2023/12/12	39.6	46.19	44.3	46.04	46.05	-4.7	2,116	-0.22%
2023/12/11	123.6	47.25	20.5	47.23	46.60	103.1	2,135	4.83%	大買/鉅額交易
2023/12/08	30.1	47.42	43	47.21	47.80	-13	2,328	-0.56%
2023/12/07	27.2	46.32	7	46.78	46.10	20.2	2,470	0.82%
2023/12/06	50	46.19	96	46.16	46.15	-46	2,491	-1.85%
2023/12/05	5.1	46.19	2.1	46.42	46.05	3	2,515	0.12%
2023/12/04	14.1	47.07	5.3	47.23	46.85	8.8	2,550	0.35%
2023/12/01	17.2	47.52	32	47.26	47.20	-14.8	2,544	-0.58%
2023/11/30	14.1	46.52	8.1	46.55	46.55	6	2,532	0.24%
2023/11/29	15.1	46.95	5	46.88	46.75	10.1	2,538	0.40%
2023/11/28	25.4	46.60	36.2	47.25	47.30	-10.8	2,546	-0.42%
2023/11/27	26.9	46.23	85	45.87	45.65	-58.1	2,537	-2.29%
2023/11/24	18.2	46.55	32.2	46.74	46.45	-14	2,535	-0.55%
2023/11/23	24.3	46.92	2	47.18	46.75	22.3	2,531	0.88%
2023/11/22	12.3	47.08	13	47.02	47.10	-0.7	2,554	-0.03%
2023/11/21	20.6	46.78	1.4	47.08	46.50	19.2	2,549	0.75%
2023/11/20	14.4	46.54	6.1	46.69	46.55	8.3	2,542	0.33%
2023/11/17	10.2	46.26	11.2	46.27	46.40	-1	2,536	-0.04%
2023/11/16	8.4	46.39	3.6	46.52	46.15	4.8	2,537	0.19%
2023/11/15	24.3	47.12	29.2	47.21	47.00	-4.9	2,521	-0.19%
2023/11/14	8.1	46.34	10.2	46.74	46.20	-2.1	2,513	-0.08%
2023/11/13	8.4	46.02	2.6	46.04	46.00	5.8	2,512	0.23%
2023/11/10	46.5	46.28	20.7	46.21	45.80	25.8	2,507	1.03%
2023/11/09	59.1	47.81	17	47.77	47.40	42.1	2,466	1.71%
2023/11/08	8.7	48.49	8.2	48.60	48.75	0.5	2,466	0.02%
2023/11/07	9.3	48.29	9	48.26	48.20	0.3	2,466	0.01%
2023/11/06	15	48.50	7	48.49	48.55	8	2,498	0.32%
2023/11/03	13.4	48.27	11	48.04	47.85	2.4	2,572	0.09%
2023/11/02	9.2	48.11	8.3	48.17	48.30	0.9	2,578	0.04%
2023/11/01	44.3	47.97	20.1	47.67	47.40	24.1	2,577	0.94%
2023/10/31	33	49.80	25	49.97	49.05	8	2,554	0.31%
2023/10/30	9.3	50.62	29.1	50.93	50.40	-19.7	2,592	-0.76%
2023/10/27	53.6	50.45	19	50.71	49.90	34.6	2,642	1.31%
2023/10/26	36.3	51.71	28.2	51.73	51.00	8.2	2,692	0.30%
2023/10/25	42.8	52.11	89.3	52.28	51.70	-46.5	2,745	-1.69%
2023/10/24	26	50.42	20	50.40	50.70	6	2,792	0.22%
2023/10/23	7.7	49.67	11.1	49.88	49.85	-3.4	2,804	-0.12%
2023/10/20	37.1	50.00	32.4	49.82	49.80	4.7	2,821	0.17%
2023/10/19	17	51.90	36.8	51.95	51.70	-19.8	2,819	-0.70%
2023/10/18	112.9	51.88	32.9	52.07	51.70	80	2,843	2.81%	大買/
2023/10/17	110.4	53.82	105.9	53.62	53.30	4.5	2,895	0.15%	大買/大賣/
2023/10/16	73.8	52.65	49.8	52.77	52.90	24	2,862	0.84%
2023/10/13	189.8	53.12	180.4	53.09	52.70	9.4	2,911	0.32%	大買/大賣/
2023/10/12	88.8	52.23	121	52.39	52.30	-32.2	2,881	-1.12%	大賣/
2023/10/11	38.7	50.62	43.5	50.85	49.90	-4.8	2,775	-0.17%
2023/10/06	18.3	50.85	18.5	50.88	51.00	-0.2	2,784	-0.01%
2023/10/05	8.1	50.99	22.4	51.04	51.00	-14.2	2,833	-0.50%
2023/10/04	11	50.15	18.1	50.21	50.40	-7.1	2,910	-0.24%
2023/10/03	24.2	50.64	58	50.50	50.30	-33.9	3,164	-1.07%
2023/10/02	9.1	48.90	19	48.87	49.10	-9.9	3,265	-0.30%
2023/09/28	0	0.00	20	47.85	47.75	-20	3,310	-0.60%
2023/09/27	24.6	47.78	16	47.63	47.65	8.6	3,392	0.25%
2023/09/26	23.2	49.12	36.2	49.24	48.70	-13	3,444	-0.38%
2023/09/25	36	48.71	36	48.59	49.00	0	3,546	0.00%
2023/09/22	19	46.45	16.8	46.91	47.40	2.2	3,603	0.06%
2023/09/21	25.1	47.21	45.8	47.27	47.20	-20.8	3,642	-0.57%
2023/09/20	30	48.80	45.2	48.65	48.20	-15.2	3,632	-0.42%
2023/09/19	32.2	49.34	49.1	49.41	48.95	-16.9	3,645	-0.46%
2023/09/18	53.5	49.59	83.1	49.53	49.30	-29.6	3,629	-0.81%
2023/09/15	25.5	49.75	34.8	49.89	49.90	-9.3	3,628	-0.26%
2023/09/14	58.2	49.63	71.2	49.89	50.20	-13	3,628	-0.36%
2023/09/13	434.9	50.89	374.7	50.68	49.15	60.2	3,596	1.67%	大買/大賣/
2023/09/12	239.6	49.76	247.6	49.76	50.30	-8	3,399	-0.24%	大買/大賣/
2023/09/11	28.6	48.19	31	47.57	46.85	-2.4	3,346	-0.07%
2023/09/08	35	48.39	22.3	48.53	48.75	12.7	3,464	0.37%
2023/09/07	58.7	48.18	61.3	48.10	47.55	-2.6	3,616	-0.07%
2023/09/06	16	47.08	11	47.05	47.00	5	3,811	0.13%
2023/09/05	2	46.63	7.1	46.95	47.20	-5.1	3,895	-0.13%
2023/09/04	19	46.82	5.1	46.94	46.80	14	4,011	0.35%
2023/09/01	11.3	46.56	21.1	46.65	47.10	-9.8	4,124	-0.24%
2023/08/31	8	45.22	8.7	45.37	45.70	-0.6	4,261	-0.01%
2023/08/30	12	44.94	16.1	44.84	44.85	-4.1	4,262	-0.10%
2023/08/29	12	43.91	20	43.80	44.00	-8	4,271	-0.19%
2023/08/28	30.7	43.59	33.2	43.78	43.55	-2.5	4,301	-0.06%
2023/08/25	5	45.48	3	45.78	45.15	2	4,269	0.05%
2023/08/24	15	46.04	3.9	46.32	45.85	11.1	4,265	0.26%
2023/08/23	4	45.98	15	46.05	46.00	-11	4,261	-0.26%
2023/08/22	18	46.05	7	45.82	45.50	11	4,268	0.26%
2023/08/21	4.1	46.29	4	46.60	46.40	0.1	4,264	0.00%
2023/08/18	17	46.73	13	46.78	46.40	4	4,272	0.09%
2023/08/17	14.2	46.43	9	46.83	47.25	5.2	4,288	0.12%
2023/08/16	9	45.68	3.3	45.65	46.30	5.8	4,295	0.13%
2023/08/15	3	46.07	4	46.01	46.15	-1	4,296	-0.02%
2023/08/14	28.3	45.69	31.4	45.31	45.25	-3	4,296	-0.07%
2023/08/11	16.1	47.90	30.4	48.02	47.75	-14.3	4,268	-0.33%
2023/08/10	40.8	48.41	22.3	48.17	48.00	18.5	4,258	0.43%
2023/08/09	59.5	50.21	75.3	49.97	50.20	-15.8	4,226	-0.37%
2023/08/08	24.5	48.49	7	48.62	48.35	17.5	4,147	0.42%
2023/08/07	28.4	48.38	12.5	48.33	48.75	15.9	4,145	0.38%
2023/08/04	28.4	48.54	7.6	48.22	48.50	20.7	4,156	0.50%
2023/08/02	55.4	49.23	60.9	49.40	48.50	-5.5	4,147	-0.13%
2023/08/01	85.2	51.19	46.6	51.29	50.70	38.6	4,079	0.95%
2023/07/31	89.2	53.31	87.9	53.73	52.50	1.3	4,016	0.03%
2023/07/28	122.3	53.28	92.4	53.29	53.60	29.9	3,932	0.76%	大買/
2023/07/27	106.1	53.79	164.6	53.51	54.40	-58.5	3,849	-1.52%	大買/大賣/
2023/07/26	79.7	52.09	69.3	52.61	51.50	10.4	3,752	0.28%
2023/07/25	16.8	52.20	33.3	52.45	52.20	-16.5	3,715	-0.44%
2023/07/24	42.6	51.44	36.5	51.38	51.50	6.1	3,684	0.16%
2023/07/21	48.2	51.77	60.8	52.04	52.40	-12.6	3,651	-0.35%
2023/07/20	168.2	53.11	99.4	53.52	52.50	68.8	3,610	1.91%	大買/
2023/07/19	89.3	52.49	108.8	52.62	52.40	-19.5	3,481	-0.56%	大賣/
2023/07/18	128.2	51.19	145.6	50.41	50.40	-17.3	3,406	-0.51%	大買/大賣/
2023/07/17	114.3	52.94	61	53.12	53.30	53.3	3,327	1.60%	大買/
2023/07/14	22.7	51.16	25.5	51.36	51.00	-2.8	3,253	-0.09%
2023/07/13	76	51.46	94	51.49	50.80	-18	3,249	-0.55%
2023/07/12	81.7	52.92	59	52.36	51.90	22.7	3,187	0.71%
2023/07/11	112.8	53.28	143.1	53.33	52.10	-30.3	3,133	-0.97%	大買/大賣/
2023/07/10	300.6	54.71	241.2	53.77	53.20	59.5	3,051	1.95%	大買/大賣/
2023/07/07	130.2	53.56	116.2	53.52	54.40	14	2,787	0.50%	大買/大賣/
2023/07/06	32.4	51.71	88.5	52.07	52.10	-56.1	2,646	-2.12%
2023/07/05	66.3	52.02	107.4	51.85	51.60	-41.2	2,591	-1.59%	大賣/
2023/07/04	20.8	51.24	64.4	51.22	51.90	-43.5	2,507	-1.74%
2023/07/03	119.2	50.62	89.8	50.80	51.20	29.4	2,448	1.20%	大買/
2023/06/30	69.1	48.23	56.1	48.66	49.20	13	2,343	0.56%
2023/06/29	112.9	47.68	84.6	47.96	47.45	28.3	2,275	1.24%	大買/
2023/06/28	26.5	46.78	31	47.02	46.55	-4.5	2,228	-0.20%
2023/06/27	54.2	46.70	39.4	46.83	46.75	14.8	2,245	0.66%
2023/06/26	11.1	47.63	16.3	47.60	47.45	-5.2	2,260	-0.23%
2023/06/21	14	47.59	17	47.60	47.80	-3	2,346	-0.13%
2023/06/20	12.3	47.68	8	47.69	47.50	4.3	2,358	0.18%
2023/06/19	29.1	47.46	20.1	47.43	47.25	9	2,390	0.38%
2023/06/16	61.1	47.44	26.3	47.48	47.20	34.8	2,398	1.45%
2023/06/15	137.8	48.54	80.6	48.74	48.05	57.2	2,356	2.43%	大買/
2023/06/14	118.2	48.70	150.2	48.97	49.65	-32	2,268	-1.41%	大買/大賣/
2023/06/13	104.1	48.04	147.4	48.05	48.25	-43.3	2,161	-2.00%	大買/大賣/
2023/06/12	223.8	47.32	286.1	47.25	47.05	-62.3	2,031	-3.07%	大買/大賣/
2023/06/09	69.3	44.19	69.3	44.28	44.80	0	1,803	0.00%
2023/06/08	171.9	43.89	77.2	43.79	43.20	94.7	1,740	5.44%	大買/
2023/06/07	85.1	45.16	60.8	45.17	45.05	24.4	1,638	1.49%
2023/06/06	136.2	43.84	117.5	44.17	44.95	18.6	1,529	1.22%	大買/大賣/
2023/06/05	6.1	42.27	8.1	42.59	42.35	-2	1,398	-0.14%
2023/06/02	11.7	42.56	7	42.90	42.20	4.7	1,399	0.34%
2023/06/01	21.1	41.77	22.8	42.71	42.95	-1.7	1,406	-0.12%
2023/05/31	3.3	41.06	9	41.21	41.10	-5.7	1,436	-0.40%
2023/05/30	2	40.63	6	40.79	40.80	-4	1,496	-0.27%
2023/05/29	1.2	41.21	6	41.18	40.90	-4.8	1,523	-0.32%
2023/05/26	20.2	40.71	9.3	40.98	40.50	10.9	1,531	0.71%
2023/05/25	13.3	41.94	3	41.77	41.65	10.3	1,534	0.67%
2023/05/24	11.1	42.14	6.2	42.40	42.30	5	1,542	0.32%
2023/05/23	3.2	42.42	21	42.00	42.30	-17.8	1,570	-1.13%
2023/05/22	9	41.51	23.2	41.56	41.40	-14.2	1,607	-0.88%
2023/05/19	14	40.65	5	40.84	40.55	9	1,600	0.56%
2023/05/18	6.4	40.38	4.1	40.20	40.40	2.3	1,593	0.15%
2023/05/17	6.8	40.03	16	39.89	40.15	-9.2	1,585	-0.58%
2023/05/16	1	39.55	10.4	39.31	39.50	-9.4	1,577	-0.60%
2023/05/15	3	39.37	13.1	39.01	38.80	-10.1	1,577	-0.64%
2023/05/12	2	39.03	4	39.21	38.95	-2	1,591	-0.12%
2023/05/11	13.2	39.32	5.2	39.02	38.90	8	1,592	0.50%
2023/05/10	10.2	39.29	6.1	39.14	38.80	4.1	1,577	0.26%
2023/05/09	1.2	37.62	0	0.00	37.50	1.2	1,559	0.08%
2023/05/08	0	0.00	1.2	38.38	38.30	-1.2	1,572	-0.08%
2023/05/05	0.1	38.40	0	0.00	38.20	0.1	1,585	0.01%
2023/05/04	3	37.62	3	37.87	37.90	0	1,610	0.00%
2023/05/03	3	37.90	15.1	38.00	37.90	-12	1,630	-0.74%
2023/05/02	2	38.65	1.3	38.59	38.60	0.8	1,659	0.05%
2023/04/28	7.1	38.51	2	38.78	38.30	5.1	1,700	0.30%
2023/04/27	5.2	37.48	11	38.82	38.55	-5.8	1,698	-0.34%
2023/04/26	7	37.57	11	37.57	37.90	-4	1,692	-0.24%
2023/04/25	13.1	38.01	3.2	37.82	37.50	9.9	1,703	0.58%
2023/04/24	20.1	38.66	10	38.58	38.40	10.1	1,698	0.60%
2023/04/21	15.3	39.00	23.2	38.90	38.35	-7.8	1,727	-0.45%
2023/04/20	32.3	40.67	25.1	40.63	40.30	7.2	1,705	0.42%
2023/04/19	22	42.08	2	42.25	42.00	20	1,678	1.19%
2023/04/18	30.1	42.95	42	42.97	42.50	-11.9	1,669	-0.71%
2023/04/17	7.1	41.99	7	42.04	41.80	0.1	1,643	0.01%
2023/04/14	3	41.33	15.1	41.40	41.70	-12.1	1,642	-0.74%
2023/04/13	50.2	41.83	8	42.29	41.30	42.2	1,625	2.60%
2023/04/12	11	42.79	25.2	42.89	43.25	-14.2	1,602	-0.89%
2023/04/11	18	42.62	27	43.33	42.60	-9	1,598	-0.56%
2023/04/10	26	42.78	7	42.86	42.70	19	1,597	1.19%
2023/04/07	4.1	43.21	13	43.02	42.85	-9	1,596	-0.56%
2023/04/06	7.1	42.97	35.5	43.01	43.10	-28.4	1,595	-1.78%
2023/03/31	87.5	43.05	17.5	42.97	42.90	70	1,597	4.38%
2023/03/30	8	43.36	21.9	43.53	43.50	-13.9	1,606	-0.87%
2023/03/29	12.4	43.06	31	43.57	43.10	-18.6	1,612	-1.15%
2023/03/28	100.2	43.19	30.1	43.46	43.25	70.1	1,624	4.32%
2023/03/27	52.8	44.21	35.4	44.45	44.05	17.4	1,606	1.08%
2023/03/24	62.7	44.16	77.5	44.20	44.40	-14.8	1,643	-0.90%
2023/03/23	51.4	42.81	38	43.19	42.85	13.4	1,608	0.83%
2023/03/22	72.5	42.94	69.7	43.46	42.75	2.8	1,604	0.18%
2023/03/21	9	42.65	70.5	42.74	42.40	-61.5	1,578	-3.90%
2023/03/20	8	41.93	19.2	41.76	42.35	-11.2	1,625	-0.69%
2023/03/17	8.1	41.27	30.1	41.46	41.75	-22	1,706	-1.29%
2023/03/16	85.1	40.67	18.1	40.88	40.25	67	1,702	3.94%
2023/03/15	44	42.03	51.8	42.33	42.00	-7.8	1,680	-0.47%
2023/03/14	28.6	40.65	22.6	40.81	40.35	6	1,671	0.36%
2023/03/13	44.7	40.69	20.7	41.01	41.35	24	1,667	1.44%
2023/03/10	9.1	40.48	15.1	40.59	40.85	-6	1,655	-0.36%
2023/03/09	29.5	40.38	14.7	40.73	40.25	14.8	1,677	0.88%
2023/03/08	10.6	41.38	31	41.23	41.35	-20.4	1,665	-1.22%
2023/03/07	10.1	40.87	26	40.86	40.60	-15.9	1,672	-0.95%
2023/03/06	46	40.87	19.6	40.99	40.75	26.4	1,664	1.59%
2023/03/03	52.5	40.63	24	40.80	40.90	28.4	1,637	1.74%
2023/03/02	51	40.96	75	40.95	41.35	-24	1,574	-1.52%
2023/03/01	15.1	39.63	13.3	39.41	39.65	1.8	1,516	0.12%
2023/02/24	14.2	38.48	15.2	38.44	38.40	-1	1,489	-0.07%
2023/02/23	8.1	38.96	1.2	39.07	38.80	6.8	1,479	0.46%
2023/02/22	25.3	39.15	22	39.15	39.10	3.3	1,472	0.22%
2023/02/21	38.5	40.01	30	39.77	39.15	8.5	1,465	0.58%
2023/02/20	29.7	39.78	27.7	39.78	39.80	2	1,429	0.14%
2023/02/17	1	37.80	12	37.58	37.90	-11	1,374	-0.80%
2023/02/16	1	36.55	2	36.98	37.15	-1	1,372	-0.07%
2023/02/15	2.1	36.88	3	36.92	36.75	-0.9	1,391	-0.06%
2023/02/14	1	36.80	1	37.15	36.80	0	1,400	0.00%
2023/02/13	0	36.90	7	36.51	36.70	-7	1,426	-0.49%
2023/02/10	72.1	37.33	19.1	37.41	37.00	53	1,444	3.67%
2023/02/09	5	38.57	1	38.80	38.70	4	1,430	0.28%
2023/02/08	4.1	38.56	2	38.48	38.45	2.1	1,435	0.15%
2023/02/07	2	38.50	5.3	38.42	38.50	-3.3	1,438	-0.23%
2023/02/06	20.2	39.14	12	38.83	38.60	8.1	1,441	0.56%
2023/02/03	9	38.48	9.1	38.49	38.65	0	1,428	0.00%
2023/02/02	17	38.76	13.3	39.00	38.70	3.7	1,421	0.26%
2023/02/01	13	38.54	30.2	38.68	38.75	-17.2	1,416	-1.21%
2023/01/31	21.3	38.03	65	38.31	38.50	-43.7	1,402	-3.11%
2023/01/30	37	37.62	41	37.41	37.80	-4	1,384	-0.29%
2023/01/17	5	35.44	8	35.58	35.55	-3	1,342	-0.22%
2023/01/16	3	35.23	0	0.00	34.90	3	1,348	0.22%
2023/01/13	13	36.01	5	35.83	35.25	8	1,358	0.59%
2023/01/12	4	36.46	0.1	36.65	36.40	3.9	1,351	0.29%
2023/01/11	2	37.17	16	37.13	37.00	-14	1,363	-1.03%
2023/01/10	1	36.60	1	36.45	36.45	0	1,338	0.00%
2023/01/09	0	36.25	9	36.18	36.40	-9	1,347	-0.67%
2023/01/06	3	35.30	0	0.00	35.70	3	1,356	0.22%
2023/01/05	10	35.62	5	35.98	35.40	5	1,379	0.36%
2023/01/04	5	35.45	7	35.70	35.95	-2	1,390	-0.14%
2023/01/03	1	34.95	2.1	34.87	34.75	-1.1	1,413	-0.08%
2022/12/30	4.1	34.78	6.9	34.90	34.50	-2.8	1,433	-0.19%
2022/12/29	3	34.82	16	35.01	35.10	-13	1,447	-0.90%
2022/12/28	30	36.07	9.3	35.75	35.30	20.7	1,464	1.41%
2022/12/27	11	37.11	6.1	37.06	37.00	4.9	1,465	0.34%
2022/12/26	30	37.49	20	37.20	37.20	10	1,487	0.67%
2022/12/23	3.3	36.95	21	37.75	38.00	-17.8	1,509	-1.18%
2022/12/22	53	37.62	141	37.56	37.30	-88	1,518	-5.79%	大賣/
2022/12/21	11.5	38.09	36	38.22	38.40	-24.5	1,539	-1.59%
2022/12/20	38.1	37.44	54	37.47	36.95	-15.9	1,555	-1.02%
2022/12/19	20	38.30	15	38.56	38.30	5	1,572	0.32%
2022/12/16	59.2	38.82	63.7	38.82	38.55	-4.5	1,621	-0.28%
2022/12/15	42	38.41	84.2	38.37	38.85	-42.2	1,556	-2.71%
2022/12/14	18	37.02	41.4	37.20	37.60	-23.4	1,523	-1.53%
2022/12/13	45.3	36.96	15.2	36.67	36.30	30.1	1,644	1.83%
2022/12/12	246.2	38.15	103	37.56	37.40	143.2	1,687	8.49%	大買/大賣/鉅額交易
2022/12/09	41.5	37.05	62	37.72	37.90	-20.5	1,802	-1.14%
2022/12/08	12	36.50	14	36.50	36.75	-2	1,825	-0.11%
2022/12/07	29	36.11	15	36.02	35.85	14	1,817	0.77%
2022/12/06	43	36.77	33.3	36.62	36.35	9.7	1,918	0.51%
2022/12/05	19.3	35.78	4	36.15	35.55	15.2	1,915	0.80%
2022/12/02	14	35.92	19.6	36.04	36.35	-5.6	1,939	-0.29%
2022/12/01	27.3	35.76	57	35.33	35.80	-29.7	1,933	-1.54%
2022/11/30	14	33.95	2	33.98	34.10	12	1,915	0.63%
2022/11/29	22.4	33.93	29	34.02	33.90	-6.6	1,935	-0.34%
2022/11/28	0	0.00	1	32.00	32.35	-1	1,926	-0.05%
2022/11/25	4	31.95	1	32.25	31.70	3	1,957	0.15%
2022/11/24	2	32.40	5	32.40	32.35	-3	2,010	-0.15%
2022/11/23	3	32.15	0	0.00	32.15	3	2,070	0.14%
2022/11/22	0.1	31.50	0	0.00	31.50	0.1	2,118	0.00%
2022/11/21	1	32.00	2	32.05	31.70	-1	2,283	-0.04%
2022/11/18	30.2	31.80	4	32.35	31.65	26.2	2,314	1.13%
2022/11/17	3	32.00	8	32.12	32.15	-5	2,335	-0.21%
2022/11/16	1	31.30	1	31.60	31.40	0	2,472	0.00%
2022/11/15	6	31.20	3	31.40	31.70	3	2,504	0.12%
2022/11/14	2	31.28	16	31.30	31.50	-14	2,555	-0.55%
2022/11/11	15	31.06	6	31.38	30.70	9	2,658	0.34%
2022/11/10	1	31.25	5	31.09	31.15	-4	2,747	-0.15%
2022/11/09	17.1	30.87	4.1	30.80	30.95	13	2,804	0.46%
2022/11/08	7	30.91	2	31.05	30.95	5	2,929	0.17%
2022/11/07	6	30.28	2	30.18	30.15	4	3,194	0.13%
2022/11/04	3	30.08	3	30.25	30.65	0	3,247	0.00%
2022/11/03	1	29.36	2	29.98	29.95	-1	3,243	-0.03%
2022/11/02	1	29.25	6	29.87	30.10	-5	3,233	-0.16%
2022/11/01	6	28.93	12	29.20	29.35	-6	3,223	-0.19%
2022/10/31	6	28.58	8	28.74	29.00	-2	3,212	-0.06%
2022/10/28	11	28.75	7	28.96	28.15	4	3,206	0.12%
2022/10/27	3	29.43	5	29.70	30.00	-2	3,182	-0.06%
2022/10/26	9	29.11	8	29.18	28.90	1	3,175	0.03%
2022/10/25	0	30.24	0	0.00	29.70	0	3,164	0.00%
2022/10/24	6.1	30.55	8	30.80	30.40	-1.9	3,163	-0.06%
2022/10/21	6	29.89	11	29.93	29.60	-5	3,184	-0.16%
2022/10/20	4	30.28	4	30.38	30.35	0	3,170	0.00%
2022/10/19	10.1	31.82	4	32.33	31.10	6.1	3,162	0.19%
2022/10/18	9	31.32	1	31.50	31.40	8	3,138	0.25%
2022/10/17	1	30.15	2	30.48	31.85	-1	3,131	-0.03%
2022/10/14	6	32.03	15.1	32.07	31.85	-9.1	3,114	-0.29%
2022/10/13	17.1	31.93	26	31.45	31.15	-8.9	3,099	-0.29%
2022/10/12	14	33.55	7	33.54	33.45	7	3,073	0.23%
2022/10/11	35	34.17	27	33.55	33.70	8	3,056	0.26%
2022/10/07	29.1	37.03	16	37.07	36.35	13.1	3,024	0.43%
2022/10/06	20.6	37.55	32	37.86	38.15	-11.4	3,001	-0.38%
2022/10/05	44	38.30	20.2	38.20	37.30	23.9	2,981	0.80%
2022/10/04	12.1	37.77	52.6	38.02	38.25	-40.5	2,958	-1.37%
2022/10/03	21	36.71	26	36.53	37.25	-5	2,936	-0.17%
2022/09/30	14	35.17	11	35.76	36.45	3	2,909	0.10%
2022/09/29	19	37.17	61	37.16	37.10	-42	2,882	-1.46%
2022/09/28	81	37.12	54.4	37.00	36.00	26.6	2,858	0.93%
2022/09/27	67	37.72	24.3	37.74	37.50	42.7	2,812	1.52%
2022/09/26	45	38.91	61	38.53	37.65	-16	2,775	-0.57%
2022/09/23	107	42.42	215	41.52	40.50	-108	2,735	-3.95%	大買/大賣/鉅額交易
2022/09/22	25	42.57	43	42.76	42.95	-18	2,672	-0.67%
2022/09/21	160.1	42.70	61.3	42.62	42.70	98.7	2,655	3.72%	大買/
2022/09/20	231.2	43.45	160.2	43.21	42.70	71	2,631	2.70%	大買/大賣/
2022/09/19	95.3	42.63	105	42.32	41.50	-9.7	2,484	-0.39%	大賣/
2022/09/16	278.8	43.76	250.1	43.74	42.90	28.8	2,407	1.20%	大買/大賣/
2022/09/15	88.3	43.36	112.7	43.41	42.50	-24.5	2,209	-1.11%	大賣/
2022/09/14	18	41.26	23.1	41.22	41.35	-5.1	2,082	-0.24%
2022/09/13	102	42.65	109.1	42.52	42.10	-7.1	2,061	-0.34%	大買/大賣/
2022/09/12	22.1	41.68	26.6	41.82	42.40	-4.5	1,929	-0.23%
2022/09/08	23.1	40.36	14	40.79	41.10	9.1	1,885	0.48%
2022/09/07	5	39.33	5.2	39.08	39.25	-0.2	1,850	-0.01%
2022/09/06	12	39.40	9.4	39.68	39.35	2.6	1,837	0.14%
2022/09/05	26.1	41.45	17.1	40.91	40.00	9.1	1,820	0.50%
2022/09/02	10	42.06	16.4	42.07	41.90	-6.4	1,788	-0.36%
2022/09/01	50.6	41.59	54	41.62	41.50	-3.4	1,761	-0.19%
2022/08/31	41	42.30	44	42.44	42.40	-3	1,728	-0.17%
2022/08/30	34.1	41.96	47.6	41.88	42.50	-13.5	1,675	-0.81%
2022/08/29	40.5	41.32	28	41.20	41.50	12.5	1,613	0.78%
2022/08/26	164.5	41.84	157	41.83	41.25	7.5	1,563	0.48%	大買/大賣/
2022/08/25	17.1	40.28	15.2	40.23	40.00	1.9	1,403	0.14%
2022/08/24	29	39.52	32	39.63	40.00	-3	1,405	-0.21%
2022/08/23	224	40.49	240.7	40.47	39.60	-16.7	1,379	-1.21%	大買/大賣/
2022/08/22	47.1	39.19	61	38.82	38.60	-13.9	1,243	-1.12%
2022/08/19	33.2	40.29	72	40.51	40.35	-38.8	1,220	-3.18%
2022/08/18	111.2	40.42	105.1	40.59	40.60	6.1	1,204	0.51%	大買/大賣/
2022/08/17	138.1	40.03	101.5	39.47	39.60	36.6	1,100	3.33%	大買/大賣/
2022/08/16	26.5	39.25	56.2	39.47	40.00	-29.7	995	-2.98%
2022/08/15	215.1	39.09	187.7	39.04	39.35	27.4	938	2.92%	大買/大賣/
2022/08/12	353	36.80	340.1	37.06	37.35	12.9	795	1.62%	大買/大賣/
2022/08/11	29	34.24	36.8	34.51	34.80	-7.8	504	-1.54%
2022/08/10	4	32.18	1	31.65	31.65	3	441	0.68%
2022/08/09	0	0.00	5	31.34	31.40	-5	431	-1.16%
2022/08/08	8	30.82	13	30.98	31.45	-5	432	-1.16%
2022/08/05	0	33.00	0	30.50	30.85	0	438	0.00%
2022/08/04	0	0.00	3	30.15	30.40	-3	443	-0.68%
2022/08/03	1	30.30	4	30.30	30.45	-3	444	-0.67%
2022/08/02	0	0.00	1	31.20	31.15	-1	448	-0.22%
2022/08/01	0	0.00	3	32.00	32.30	-3	449	-0.67%
2022/07/29	3	31.70	1	31.70	31.90	2	448	0.45%
2022/07/28	37	32.76	15	32.42	31.80	22	446	4.94%
2022/07/26	8	30.24	8	30.15	30.15	0	423	0.01%
2022/07/22	6.1	31.33	7	31.71	31.05	-0.9	425	-0.22%
2022/07/21	0.1	31.30	2	31.05	31.15	-1.9	428	-0.44%
2022/07/20	5.1	31.00	10.3	31.43	30.50	-5.2	427	-1.22%
2022/07/18	5	30.60	0.5	30.40	30.40	4.5	437	1.03%
2022/07/15	0	32.00	8	30.34	30.35	-8	438	-1.82%
2022/07/14	2.1	30.20	1	30.10	30.00	1.1	447	0.23%
2022/07/13	0	0.00	2	30.08	29.95	-2	448	-0.45%
2022/07/12	2	29.68	0	0.00	29.40	2	450	0.44%
2022/07/11	8	30.06	0	0.00	30.10	8	451	1.77%
2022/07/08	0	29.70	0	0.00	29.40	0	452	0.00%
2022/07/07	0	28.45	3	28.78	29.00	-3	459	-0.65%
2022/07/05	2	28.90	0	0.00	29.60	2	494	0.40%
2022/07/01	9	28.84	0	0.00	28.35	9	510	1.76%
2022/06/30	1	29.50	0	0.00	29.50	1	504	0.20%
2022/06/29	1	30.50	14	30.30	30.30	-13	503	-2.58%
2022/06/28	0	32.00	1	31.95	31.50	-1	500	-0.20%
2022/06/27	1	31.05	1	31.00	31.05	0	495	0.00%
2022/06/24	0	0.00	2	29.90	29.90	-2	499	-0.40%
2022/06/23	0	0.00	1.1	29.81	29.85	-1.1	506	-0.22%
2022/06/22	0	31.17	0	0.00	29.55	0	505	0.00%
2022/06/21	5	30.70	6	30.88	30.75	-1	507	-0.20%
2022/06/20	1	29.70	2	30.08	29.20	-1	507	-0.20%
2022/06/17	1	30.30	0	0.00	30.30	1	505	0.20%
2022/06/16	2	31.63	0	0.00	31.05	2	503	0.40%
2022/06/15	0	0.00	1	32.45	32.25	-1	508	-0.20%
2022/06/14	1	32.00	1.2	32.92	32.30	-0.2	509	-0.04%
2022/06/13	0	0.00	4.2	32.13	31.90	-4.2	502	-0.83%
2022/06/10	1	32.45	0	0.00	32.45	1	504	0.20%
2022/06/09	2	32.53	1	32.65	32.70	1	509	0.20%
2022/06/08	3.1	32.81	2	32.70	32.35	1.1	510	0.22%
2022/06/07	1	33.35	0	0.00	33.10	1	508	0.20%
2022/06/06	1	33.80	3	33.28	33.30	-2	512	-0.39%
2022/06/02	2	34.00	0	0.00	33.80	2	511	0.39%
2022/06/01	14	34.63	30.5	34.51	34.55	-16.5	507	-3.25%
2022/05/31	0	33.52	6	33.17	32.95	-6	472	-1.26%
2022/05/30	1	33.95	8	33.89	33.15	-7	467	-1.50%
2022/05/27	11	33.85	4	33.54	33.35	7	457	1.53%
2022/05/26	50.6	33.88	24	33.27	33.00	26.6	443	5.99%
2022/05/25	0	0.00	4	33.00	33.00	-4	399	-1.00%
2022/05/24	0.1	31.22	0	0.00	30.00	0.1	393	0.03%
2022/05/23	4	32.04	8.2	31.58	31.55	-4.2	386	-1.08%
2022/05/20	7.2	31.56	1	31.55	31.10	6.2	377	1.64%
2022/05/18	3	29.98	0	0.00	29.95	3	366	0.82%
2022/05/17	0	29.95	0	0.00	29.85	0	368	0.00%
2022/05/16	2	29.20	0	29.50	29.20	2	371	0.54%
2022/05/13	1	28.05	1	28.50	28.60	0	373	0.00%
2022/05/12	7	27.89	4	28.25	27.30	3	368	0.82%
2022/05/11	1	28.75	1	28.70	28.55	0	364	0.01%
2022/05/10	0	0.00	4	28.89	29.20	-4	367	-1.09%
2022/05/09	5.2	29.75	9.5	29.60	29.30	-4.3	370	-1.15%
2022/05/06	5	30.94	0	31.70	31.00	5	391	1.28%
2022/05/04	0.3	31.20	0	0.00	31.20	0.3	396	0.06%
2022/05/03	0.1	31.28	0	0.00	30.85	0.1	393	0.02%
2022/04/29	2	31.10	0	0.00	30.90	2	398	0.50%
2022/04/28	6	30.44	0	0.00	31.05	6	400	1.50%
2022/04/27	4	30.65	1	30.76	30.75	3	401	0.75%
2022/04/26	1	32.45	9	32.46	32.30	-8	396	-2.02%
2022/04/25	15.3	32.82	7	33.04	32.45	8.3	396	2.10%
2022/04/22	2	34.85	1	35.02	34.80	1	388	0.27%
2022/04/21	3	35.38	1	35.30	35.35	2	391	0.51%
2022/04/20	8	35.00	7	35.34	35.40	1	391	0.26%
2022/04/19	4	34.70	0	36.00	34.60	4	386	1.03%
2022/04/18	2.1	34.81	12	34.75	34.60	-9.9	408	-2.42%
2022/04/15	1.2	35.52	5	35.69	35.50	-3.8	406	-0.93%
2022/04/14	1	36.20	5	36.30	36.20	-4	411	-0.97%
2022/04/13	9.1	36.66	1.2	36.74	36.10	7.9	411	1.92%
2022/04/12	3	36.35	1	36.30	36.55	2	407	0.49%
2022/04/11	21.9	36.77	8.2	36.53	36.30	13.8	406	3.39%
2022/04/08	3.4	35.23	6	35.23	35.10	-2.6	384	-0.67%
2022/04/07	3	35.59	1	35.35	35.20	2	379	0.54%
2022/04/06	2	36.20	0	0.00	36.15	2	377	0.53%
2022/03/31	2	36.50	0	0.00	36.20	2	395	0.51%
2022/03/30	2	37.15	4	36.60	36.30	-2	400	-0.50%
2022/03/29	0	36.45	1	36.00	35.80	-1	394	-0.25%
2022/03/28	6.7	35.95	0	36.00	35.65	6.7	392	1.70%
2022/03/25	1	37.00	1	37.00	36.80	0	392	0.01%
2022/03/24	0	37.30	0	0.00	37.15	0	399	0.00%
2022/03/23	2	37.45	4	38.00	37.35	-2	413	-0.48%
2022/03/22	3	37.13	0	0.00	37.55	3	446	0.67%
2022/03/21	7	38.14	0	0.00	37.65	7	452	1.55%
2022/03/18	0	37.35	2.1	37.59	38.00	-2.1	478	-0.43%
2022/03/17	1	36.70	0	0.00	36.85	1	531	0.19%
2022/03/16	11	35.54	20	35.46	35.40	-9	603	-1.49%
2022/03/15	3	36.17	4	36.15	36.10	-1	613	-0.16%
2022/03/14	14.1	37.27	2	37.55	37.10	12.1	615	1.97%
2022/03/11	3.1	38.12	1	38.15	38.15	2.1	614	0.34%
2022/03/10	2.1	38.57	0	0.00	38.40	2.1	621	0.34%
2022/03/09	2.1	38.00	0	0.00	38.10	2.1	620	0.33%
2022/03/08	4	38.20	7.4	38.98	38.10	-3.4	622	-0.55%
2022/03/07	4	39.12	7.1	39.84	39.20	-3	623	-0.49%
2022/03/04	10.1	40.65	1	40.82	40.65	9.1	622	1.45%
2022/03/03	0.1	41.45	1	41.55	41.45	-0.9	629	-0.14%
2022/03/02	2	40.85	2	41.05	41.45	0	643	0.00%
2022/03/01	2	41.13	0	0.00	41.05	2	667	0.30%
2022/02/25	4	40.21	1	40.50	40.30	3	685	0.44%
2022/02/24	2	41.10	4	40.30	39.95	-2	707	-0.28%
2022/02/23	1	41.65	0	0.00	41.50	1	734	0.14%
2022/02/22	4	41.93	1	41.75	41.35	3	738	0.41%
2022/02/21	0	0.00	5	42.51	42.80	-5	743	-0.67%
2022/02/18	0	0.00	1	42.50	42.60	-1	752	-0.13%
2022/02/17	3	42.57	1	43.05	42.40	2	761	0.26%
2022/02/16	6	42.93	1	43.25	42.85	5	766	0.65%
2022/02/15	1.1	43.46	0	0.00	42.50	1.1	767	0.14%
2022/02/14	2	42.43	11.1	42.50	42.55	-9.1	773	-1.17%
2022/02/11	2	43.68	1	43.80	43.55	1	779	0.13%
2022/02/10	0	43.90	1	44.60	44.20	-1	783	-0.13%
2022/02/09	1	44.45	10	44.35	44.30	-9	787	-1.14%
2022/02/08	3	43.38	22	44.15	44.35	-19	786	-2.42%
2022/02/07	1	41.45	12	41.14	42.20	-11	767	-1.43%
2022/01/26	5	40.25	1	40.55	40.00	4	770	0.52%
2022/01/25	5	40.18	13	40.03	39.75	-8	794	-1.01%
2022/01/24	14.1	39.44	13	39.38	39.50	1.1	817	0.13%
2022/01/21	1	41.05	3	41.10	40.90	-2	831	-0.24%
2022/01/20	14	41.25	22	41.37	41.80	-8	854	-0.94%
2022/01/19	0	0.00	2	41.35	41.30	-2	936	-0.21%
2022/01/18	0	42.70	7	42.84	41.90	-7	988	-0.71%
2022/01/17	1	41.10	10	41.80	42.20	-9	993	-0.91%
2022/01/14	10	41.53	2	41.63	41.50	8	1,003	0.80%
2022/01/13	4	42.35	2.2	42.62	42.25	1.8	1,006	0.18%
2022/01/12	9	43.12	1	43.55	42.80	8	1,038	0.77%
2022/01/11	6	44.26	14	44.55	43.40	-8	1,054	-0.76%
2022/01/10	2	42.65	12	42.20	43.05	-10	1,032	-0.97%
2022/01/07	12	42.70	18.3	42.25	42.20	-6.3	1,031	-0.61%
2022/01/06	2	43.07	8.2	43.17	43.15	-6.2	1,024	-0.60%
2022/01/05	4.1	43.79	7	43.81	43.50	-3	1,025	-0.29%
2022/01/04	6.2	44.20	6	44.02	43.70	0.1	1,022	0.01%
2022/01/03	8	43.51	2	43.75	43.50	6	1,019	0.59%
2021/12/30	8	44.30	2	44.43	44.05	6	1,013	0.59%
2021/12/29	5	44.86	27	44.89	45.00	-22	1,009	-2.18%
2021/12/28	10	45.68	11	45.69	44.95	-1	1,014	-0.10%
2021/12/27	13	45.37	23.4	45.32	45.60	-10.4	1,013	-1.03%
2021/12/24	2	44.90	3	45.18	44.65	-1	1,012	-0.10%
2021/12/23	6	44.83	0	0.00	44.80	6	1,007	0.60%
2021/12/22	1	44.65	22	44.87	44.65	-21	1,008	-2.08%
2021/12/21	4	44.84	4	44.59	44.75	0	1,005	0.00%
2021/12/20	12	46.32	6	45.27	45.10	6	999	0.60%
2021/12/17	17.2	46.42	1	46.25	46.00	16.2	992	1.63%
2021/12/16	26.1	46.98	25	46.86	46.95	1.1	975	0.11%
2021/12/15	19.1	45.25	24	45.17	45.60	-5	942	-0.53%
2021/12/14	16.1	45.86	26	45.29	44.55	-9.9	939	-1.05%
2021/12/13	56.2	47.21	38.1	47.05	46.60	18.1	912	1.98%
2021/12/10	24.5	46.23	50.4	46.25	46.00	-25.9	857	-3.02%
2021/12/09	7	44.70	25	44.99	44.75	-18	787	-2.29%
2021/12/08	1.6	44.22	4	44.01	43.90	-2.4	772	-0.31%
2021/12/07	7	44.28	5	44.92	43.50	2	767	0.26%
2021/12/06	0	0.00	14	44.08	44.10	-14	763	-1.83%
2021/12/03	1	43.35	1	43.65	43.25	0	757	0.00%
2021/12/02	7	44.56	12	43.88	43.25	-5	759	-0.66%
2021/12/01	20	43.33	26	42.73	43.65	-6	757	-0.79%
2021/11/30	1	42.70	3	43.17	43.30	-2	756	-0.26%
2021/11/29	9.1	42.37	1	42.65	42.35	8	763	1.05%
2021/11/26	16	43.63	28.1	43.90	43.20	-12.1	764	-1.58%
2021/11/25	40	45.79	21.3	45.02	44.60	18.7	751	2.49%
2021/11/24	63.6	44.84	30	44.78	44.55	33.6	728	4.61%
2021/11/23	12.2	44.11	8	43.99	43.85	4.2	712	0.59%
2021/11/22	24	45.33	37.4	44.98	45.45	-13.4	696	-1.92%
2021/11/19	3.1	43.46	4	43.25	43.10	-0.9	672	-0.13%
2021/11/18	7.2	43.08	0	0.00	42.90	7.2	672	1.08%
2021/11/17	16	43.70	13	43.66	43.55	3	669	0.45%
2021/11/16	22.2	43.44	6.1	43.04	43.00	16.1	667	2.42%
2021/11/15	1	44.25	7	44.21	44.20	-6	666	-0.90%
2021/11/12	4	43.18	0.1	43.20	43.05	3.9	672	0.58%
2021/11/11	9.8	43.69	0	0.00	43.35	9.8	677	1.45%
2021/11/10	13.1	44.37	16.1	44.76	44.65	-3	683	-0.43%
2021/11/09	0	0.00	1.1	44.09	44.05	-1.1	686	-0.16%
2021/11/08	9.1	43.51	4	43.42	43.15	5	689	0.73%
2021/11/05	13	44.00	1	44.20	44.00	12	700	1.71%
2021/11/04	8.1	44.97	3.2	44.85	44.75	4.9	702	0.70%
2021/11/03	20	44.97	2	45.00	44.95	18	703	2.56%
2021/11/02	35.6	45.74	13	45.98	44.55	22.6	707	3.20%
2021/11/01	43	45.49	30	45.81	45.80	13	687	1.89%
2021/10/29	10.6	44.84	19	44.94	44.00	-8.4	669	-1.26%
2021/10/28	24.3	44.86	15	44.97	44.65	9.3	660	1.40%
2021/10/27	64.4	45.17	30.3	44.95	45.70	34	657	5.18%
2021/10/26	26	43.09	29	42.83	42.80	-3	602	-0.50%
2021/10/25	4	41.15	9	41.22	41.30	-5	574	-0.87%
2021/10/22	15.1	40.84	24	40.71	40.65	-8.9	618	-1.44%
2021/10/21	32	40.30	7.9	39.78	39.70	24.1	723	3.33%
2021/10/20	31.1	41.58	15	41.51	40.20	16.1	1,049	1.53%
2021/10/19	12	38.48	14.1	39.22	40.15	-2.1	1,129	-0.19%
2021/10/18	2	36.70	0	0.00	36.50	2	1,127	0.18%
2021/10/15	1.1	36.54	2	36.88	36.70	-0.9	1,138	-0.08%
2021/10/13	5	36.49	0	0.00	36.00	5	1,154	0.43%
2021/10/12	0	0.00	1	35.50	36.00	-1	1,157	-0.09%
2021/10/08	1	36.30	1	35.60	36.00	0	1,164	0.00%
2021/10/06	5	34.92	1	34.60	34.35	4	1,232	0.32%
2021/10/05	1	34.40	10	33.87	34.55	-9	1,259	-0.71%
2021/10/04	8	36.23	7	35.15	34.00	1	1,265	0.08%
2021/10/01	2	36.80	4	36.50	36.50	-2	1,273	-0.16%
2021/09/30	0	0.00	2	38.10	38.35	-2	1,282	-0.16%
2021/09/29	6	38.02	0	0.00	37.85	6	1,307	0.46%
2021/09/28	3	39.27	0	0.00	38.95	3	1,367	0.22%
2021/09/23	6	39.16	0	0.00	39.00	6	1,480	0.41%
2021/09/22	1	38.85	5	38.80	38.80	-4	1,516	-0.26%
2021/09/17	17.1	40.17	10	40.14	39.60	7.1	1,553	0.45%
2021/09/16	1	39.15	0	0.00	39.10	1	1,736	0.06%
2021/09/15	4	38.71	1	38.85	38.80	3	1,794	0.17%
2021/09/14	3	39.88	7	39.83	39.80	-4	1,837	-0.22%
2021/09/10	1	39.00	0	0.00	39.15	1	1,857	0.06%
2021/09/09	3	39.17	0	0.00	39.00	3	1,870	0.16%
2021/09/08	3	38.85	0.3	38.87	38.80	2.7	1,876	0.14%
2021/09/06	14	40.64	11	40.07	39.90	3	1,888	0.16%
2021/09/03	3	40.92	4.1	41.10	40.80	-1.1	1,903	-0.06%
2021/09/02	6	41.24	5	42.34	40.70	1	1,921	0.05%
2021/09/01	10.1	41.42	11	41.63	41.65	-0.9	1,916	-0.05%
2021/08/31	6	40.52	1	41.25	40.45	5	1,911	0.26%
2021/08/30	3	40.95	1	41.50	41.10	2	1,917	0.10%
2021/08/27	2	40.78	1	40.85	41.00	1	1,923	0.05%
2021/08/26	17.1	41.65	1	40.95	41.00	16.1	1,926	0.83%
2021/08/25	2	42.05	10	41.42	41.85	-8	1,934	-0.41%
2021/08/24	5	40.54	5	40.72	40.05	0	1,939	0.00%
2021/08/23	6	40.44	5	40.39	40.70	1	1,959	0.05%
2021/08/20	8.1	39.48	11	39.80	39.45	-3	1,964	-0.15%
2021/08/19	3	40.25	2	39.85	39.85	1	1,964	0.05%
2021/08/18	12	38.89	12	39.24	41.65	0	1,962	0.00%
2021/08/17	8.1	40.26	6	39.82	39.60	2.1	1,967	0.11%
2021/08/16	6.2	41.01	22	40.46	41.10	-15.8	1,972	-0.80%
2021/08/13	6.1	43.87	3.4	43.14	42.70	2.8	1,971	0.14%
2021/08/12	4.1	44.11	2.1	44.60	44.45	2	1,972	0.10%
2021/08/11	56	46.17	19	45.46	44.30	37	1,993	1.86%
2021/08/10	6.1	47.23	6.1	46.93	46.90	0	1,998	0.00%
2021/08/09	3	47.88	10	47.80	47.55	-7	2,024	-0.35%
2021/08/06	4	48.59	8	48.54	48.30	-4	2,040	-0.19%
2021/08/05	10.1	49.57	10	49.28	49.10	0.1	2,072	0.00%
2021/08/04	3	49.50	1	49.40	49.30	2	2,121	0.09%
2021/08/03	8	49.81	8	49.50	49.60	0	2,147	0.00%
2021/08/02	7	49.77	8	49.92	49.30	-1	2,158	-0.05%
2021/07/30	8	50.86	6	50.38	50.10	2	2,167	0.09%
2021/07/29	19.1	49.97	22.2	50.02	49.55	-3.1	2,156	-0.15%
2021/07/28	34.1	49.55	54.3	48.83	48.70	-20.2	2,149	-0.94%
2021/07/27	130.4	53.68	138.5	52.70	52.60	-8.1	2,156	-0.38%	大買/大賣/
2021/07/26	306.5	54.11	216.5	53.89	55.40	90	2,079	4.33%	大買/大賣/
2021/07/23	20.2	50.57	36.7	50.93	51.70	-16.5	1,774	-0.93%
2021/07/22	3	47.33	6.1	47.58	47.05	-3.1	1,678	-0.18%
2021/07/21	11.5	46.57	5	47.22	45.75	6.5	1,681	0.39%
2021/07/20	7	47.34	14	47.46	47.05	-7	1,684	-0.42%
2021/07/19	5	48.10	4	48.23	48.00	1	1,706	0.06%
2021/07/16	21	48.31	2.1	48.41	48.25	18.9	1,758	1.07%
2021/07/15	3	47.88	3.3	47.88	47.80	-0.3	1,772	-0.01%
2021/07/14	12	47.88	6	48.21	47.75	6	1,802	0.33%
2021/07/13	52.1	50.14	36	49.48	48.55	16.1	1,827	0.88%
2021/07/12	20	48.65	21	48.67	48.60	-1	1,810	-0.06%
2021/07/09	8	48.59	8	48.57	48.35	0	1,830	0.00%
2021/07/08	4.2	49.64	57	49.24	49.40	-52.8	1,927	-2.74%
2021/07/07	12.1	49.60	16	49.61	49.20	-4	1,982	-0.20%
2021/07/06	25	50.16	32	50.44	49.80	-7	2,092	-0.33%
2021/07/05	99.6	51.56	36	51.63	51.00	63.7	2,206	2.89%
2021/07/02	16.6	49.84	29	50.01	50.30	-12.4	2,275	-0.54%
2021/07/01	14.3	47.42	5	47.53	47.00	9.2	2,558	0.36%
2021/06/30	10	49.24	11.1	49.31	48.65	-1.1	2,741	-0.04%
2021/06/29	25.6	48.71	20.6	48.63	48.00	5	2,869	0.17%
2021/06/28	18.7	49.90	24.5	50.27	49.85	-5.8	3,007	-0.19%
2021/06/25	113	50.98	85.5	50.83	50.20	27.4	3,046	0.90%	大買/
2021/06/24	30	49.88	17.2	50.98	51.00	12.8	3,012	0.42%
2021/06/23	24	43.84	24	45.40	46.40	0	3,159	0.00%
2021/06/22	7	42.85	8	42.87	42.20	-1	3,687	-0.03%
2021/06/21	24	43.39	1	42.80	42.80	23	4,101	0.56%
2021/06/18	3.1	44.24	3.1	44.13	44.20	0	4,334	0.00%
2021/06/17	6.1	43.33	12	43.47	43.85	-6	4,802	-0.12%
2021/06/16	9	43.18	4	43.49	42.85	5	5,170	0.10%
2021/06/15	7	43.14	5	43.43	43.10	2	5,412	0.04%
2021/06/11	15	43.55	5	43.89	43.00	10	5,440	0.18%
2021/06/10	10	43.69	10	43.62	43.90	0	5,443	0.00%
2021/06/09	2	41.85	0	0.00	41.85	2	5,466	0.04%
2021/06/08	2	42.58	2	42.88	42.50	0	5,619	0.00%
2021/06/07	6	42.42	1	42.45	42.30	5	5,675	0.09%
2021/06/04	5.8	43.53	1	43.40	43.05	4.8	5,774	0.08%
2021/06/03	3.2	44.35	3	44.00	43.90	0.2	5,982	0.00%
2021/06/02	5.3	44.63	14	45.10	44.05	-8.7	6,004	-0.14%
2021/06/01	5	45.04	2.1	45.00	45.05	2.9	6,001	0.05%
2021/05/31	13	44.87	14.2	44.83	44.80	-1.2	6,000	-0.02%
2021/05/28	8	43.49	20	43.40	43.75	-12	5,995	-0.20%
2021/05/27	8	42.64	0	0.00	42.60	8	6,001	0.13%
2021/05/25	16.2	43.42	1	43.35	43.30	15.2	6,027	0.25%
2021/05/24	2	43.00	1	41.95	42.85	1	6,033	0.02%
2021/05/21	11	41.92	13	42.33	42.20	-2	6,053	-0.03%
2021/05/20	9	41.10	24	40.84	40.85	-15	6,086	-0.25%
2021/05/19	11	41.80	9	42.18	41.75	2	6,186	0.03%
2021/05/18	6	39.49	12	39.44	40.70	-6	6,216	-0.10%
2021/05/17	10	38.36	15	38.32	37.00	-5	6,350	-0.08%
2021/05/14	21	43.03	36	42.67	41.05	-15	6,442	-0.23%
2021/05/13	9	40.92	24.2	40.73	41.75	-15.2	6,432	-0.24%
2021/05/12	22.2	41.82	31.1	41.82	41.05	-8.9	6,404	-0.14%
2021/05/11	9	47.11	17.1	46.44	45.60	-8.1	6,367	-0.13%
2021/05/10	29	50.42	2	50.13	49.70	27	6,355	0.42%
2021/05/07	1	50.60	6	51.05	51.80	-5	6,362	-0.08%
2021/05/06	4	48.23	3.3	48.52	48.65	0.7	6,357	0.01%
2021/05/05	7.1	49.31	10	49.51	48.60	-2.9	6,369	-0.05%
2021/05/04	10.5	49.09	7.1	48.61	49.30	3.4	6,403	0.05%
2021/05/03	12.1	52.46	20.1	52.03	51.10	-8	6,374	-0.13%
2021/04/29	10	55.24	20	54.44	54.60	-10	6,365	-0.16%
2021/04/28	0.3	56.50	1	56.40	56.20	-0.7	6,380	-0.01%
2021/04/27	11.1	56.77	5.1	56.69	56.20	6	6,439	0.09%
2021/04/26	5.4	57.31	7	57.66	57.10	-1.6	6,518	-0.02%
2021/04/23	7.2	56.90	9.1	57.09	57.20	-1.8	6,571	-0.03%
2021/04/22	32.4	57.65	38.8	58.50	56.00	-6.4	6,661	-0.10%
2021/04/21	20.6	60.18	4.2	60.01	60.20	16.4	6,862	0.24%
2021/04/20	38	60.07	22.1	60.29	59.60	15.9	6,931	0.23%
2021/04/19	42.5	60.98	8.4	60.99	60.70	34.1	7,059	0.48%
2021/04/16	15	60.36	7	60.78	60.60	8	7,064	0.11%
2021/04/15	31	59.55	35.3	59.75	59.70	-4.3	7,187	-0.06%
2021/04/14	27	57.82	59.5	57.52	57.90	-32.4	7,297	-0.44%
2021/04/13	21	60.74	18.4	61.97	59.50	2.6	7,296	0.04%
2021/04/12	73.9	61.67	50.1	61.52	61.00	23.7	7,356	0.32%
2021/04/09	47.4	64.04	65.6	63.60	62.20	-18.2	7,425	-0.25%
2021/04/08	42	65.98	33	65.99	65.60	9	7,522	0.12%
2021/04/07	147.1	65.38	138.1	65.93	65.80	9	7,467	0.12%	大買/大賣/
2021/04/06	76.7	63.09	67.5	63.23	64.10	9.2	7,367	0.12%
2021/04/01	47.1	63.25	84.2	62.75	62.30	-37.1	7,591	-0.49%
2021/03/31	51.8	62.95	49	62.89	62.30	2.8	7,783	0.04%
2021/03/30	25	62.01	10.1	62.27	62.30	14.9	7,674	0.19%
2021/03/29	59	62.49	48	62.64	61.70	11	7,631	0.14%
2021/03/26	150	63.21	99	63.06	62.00	51	7,508	0.68%	大買/
2021/03/25	458.3	62.99	353.7	63.02	63.50	104.6	7,334	1.43%	大買/大賣/鉅額交易
2021/03/24	132.4	62.00	244.8	62.26	62.90	-112.4	6,807	-1.65%	大買/大賣/鉅額交易
2021/03/23	145.2	59.50	189.7	58.68	58.90	-44.5	6,434	-0.69%	大買/大賣/
2021/03/22	338.5	59.27	283.9	58.70	58.30	54.6	6,228	0.88%	大買/大賣/
2021/03/19	138.1	55.43	141.2	55.90	58.10	-3.1	5,842	-0.05%	大買/大賣/
2021/03/18	83.2	51.47	204.5	50.89	52.90	-121.2	5,580	-2.17%	大賣/鉅額交易
2021/03/17	82.2	48.74	72	49.01	48.50	10.2	5,471	0.19%
2021/03/16	10	48.73	9	48.82	48.50	1	5,468	0.02%
2021/03/15	39	48.89	70	48.36	48.60	-31	5,477	-0.57%
2021/03/12	43.2	50.30	73	50.10	48.55	-29.9	5,469	-0.55%
2021/03/11	10	49.77	12	49.72	49.90	-2	5,373	-0.04%
2021/03/10	75.3	49.72	54.2	49.83	49.50	21.2	5,348	0.40%
2021/03/09	171.9	49.31	109	49.36	49.55	62.9	5,306	1.19%	大買/大賣/
2021/03/08	5	47.48	18	47.65	46.85	-13	5,149	-0.25%
2021/03/05	21.1	47.21	5	47.00	46.65	16.1	5,183	0.31%
2021/03/04	6	47.03	2	47.10	46.60	4	5,235	0.08%
2021/03/03	6.2	47.44	15	46.80	47.50	-8.8	5,281	-0.17%
2021/03/02	9.4	46.96	2	47.08	46.40	7.4	5,400	0.14%
2021/02/26	14	46.64	14	46.93	46.75	0	5,814	0.00%
2021/02/25	7	47.53	0	0.00	47.20	7	6,020	0.12%
2021/02/24	7	47.59	21	47.73	47.35	-14	6,044	-0.23%
2021/02/23	6	48.01	7	48.21	47.55	-1	6,104	-0.02%
2021/02/22	49	48.67	16	48.78	48.50	33	6,106	0.54%
2021/02/19	27	49.74	11	49.50	48.70	16	6,123	0.26%
2021/02/18	11	48.45	25	48.59	48.70	-14	6,127	-0.23%
2021/02/17	92	48.12	43.1	48.39	48.50	48.9	6,155	0.79%
2021/02/05	16	46.85	40	47.22	47.40	-24	6,081	-0.39%
2021/02/04	2	42.98	2	43.00	43.10	0	6,094	0.00%
2021/02/03	4	43.16	4	43.46	42.90	0	6,169	0.00%
2021/02/02	3	42.67	9	42.91	42.60	-6	6,323	-0.09%
2021/02/01	9	42.81	25	43.10	42.55	-16	6,542	-0.24%
2021/01/29	28	46.21	18	45.64	44.55	10	6,706	0.15%
2021/01/28	9	46.74	15	46.50	46.00	-6	6,968	-0.09%
2021/01/27	25	46.31	27	46.78	46.70	-2	7,063	-0.03%
2021/01/26	34.1	46.76	24	46.66	46.00	10.1	7,140	0.14%
2021/01/25	6	46.03	31	46.10	46.00	-25	7,163	-0.35%
2021/01/22	23	45.62	15	46.19	45.70	8	7,248	0.11%
2021/01/21	17	45.91	19	46.60	45.60	-2	7,289	-0.03%
2021/01/20	52	46.89	26.1	46.59	45.60	25.9	7,408	0.35%
2021/01/19	42	48.88	26	50.54	47.75	16	7,570	0.21%
2021/01/18	26	49.25	53.1	48.20	49.10	-27.1	7,737	-0.35%
2021/01/15	96	49.98	38	49.34	49.00	58	8,498	0.68%
2021/01/14	150.1	51.88	123.3	51.27	51.80	26.7	8,814	0.30%	大買/大賣/
2021/01/13	28	49.05	65	49.37	49.00	-37	8,668	-0.43%
2021/01/12	107.1	49.12	86.7	49.18	48.05	20.4	8,951	0.23%	大買/
2021/01/11	35	48.44	12	48.47	48.00	23	8,931	0.26%
2021/01/08	144.2	48.88	119.1	48.39	48.80	25.1	8,944	0.28%	大買/大賣/
2021/01/07	35	48.84	76	48.96	50.00	-41	8,880	-0.46%
2021/01/06	49.1	48.19	45	46.66	46.45	4.1	8,757	0.05%
2021/01/05	106	49.19	72.2	49.18	49.10	33.8	8,654	0.39%	大買/
2021/01/04	135.2	49.74	158	49.60	49.25	-22.8	8,527	-0.27%	大買/大賣/
2020/12/31	62	48.89	59.3	48.81	49.05	2.7	8,338	0.03%
2020/12/30	46	47.12	46	46.98	46.40	0	8,099	0.00%
2020/12/29	231.3	49.03	216.2	48.36	47.00	15.1	8,021	0.19%	大買/大賣/
2020/12/28	271.2	48.53	205.1	49.40	50.90	66.2	7,776	0.85%	大買/大賣/
2020/12/25	53	44.83	122.6	45.44	46.35	-69.6	7,345	-0.95%	大賣/
2020/12/24	19.2	42.41	34	42.16	42.15	-14.8	6,998	-0.21%
2020/12/23	21	40.27	14	40.09	41.10	7	6,934	0.10%
2020/12/22	11	40.66	23	40.47	40.00	-12	6,907	-0.17%
2020/12/21	17	41.09	3	41.08	41.35	14	6,886	0.20%
2020/12/18	42	42.25	22	41.75	42.00	20	6,862	0.29%
2020/12/17	15.7	42.76	12	42.79	42.30	3.7	6,820	0.05%
2020/12/16	14	42.47	10	42.63	42.50	4	6,774	0.06%
2020/12/15	30.2	42.71	32	42.03	42.40	-1.8	6,736	-0.03%
2020/12/14	21	42.83	38	43.17	43.60	-17	6,644	-0.26%
2020/12/11	32	42.65	42.2	42.60	41.65	-10.2	6,541	-0.16%
2020/12/10	11	41.08	10	40.68	40.85	1	6,405	0.02%
2020/12/09	6.2	42.19	8	42.22	42.00	-1.8	6,376	-0.03%
2020/12/08	4	41.98	18	42.05	42.20	-14	6,364	-0.22%
2020/12/07	31	41.61	35	41.66	42.00	-4	6,334	-0.06%
2020/12/04	8	41.74	9	41.91	41.65	-1	6,282	-0.02%
2020/12/03	19	41.71	20	41.69	41.65	-1	6,261	-0.02%
2020/12/02	8.1	42.83	11	42.79	42.40	-2.9	6,255	-0.05%
2020/12/01	19	42.41	22	42.36	43.00	-3	6,237	-0.05%
2020/11/30	45	42.87	22	42.59	41.85	23	6,232	0.37%
2020/11/27	35	43.29	65	43.05	43.05	-30	6,310	-0.48%
2020/11/26	89	43.03	89	43.17	43.55	0	6,308	0.00%
2020/11/25	357.5	46.21	255	45.36	42.80	102.5	6,212	1.65%	大買/大賣/鉅額交易
2020/11/24	52	42.36	83.3	42.74	43.75	-31.3	5,781	-0.54%
2020/11/23	27	39.80	13	39.84	39.80	14	5,556	0.25%
2020/11/20	30	40.31	15	40.19	39.80	15	5,512	0.27%
2020/11/19	13	39.27	23	39.32	39.00	-10	5,426	-0.18%
2020/11/18	16	39.85	59	39.60	39.25	-43	5,390	-0.80%
2020/11/17	30	38.71	33	39.06	39.40	-3	5,328	-0.06%
2020/11/16	39	39.09	37	38.94	38.70	2	5,214	0.04%
2020/11/13	47	39.94	36	40.11	40.05	11	5,128	0.21%
2020/11/12	75.2	40.09	83	39.83	39.60	-7.9	5,045	-0.16%
2020/11/11	49	41.59	47	41.43	41.35	2	4,910	0.04%
2020/11/10	116	43.09	79	42.38	41.75	37	4,828	0.77%	大買/
2020/11/09	121	44.24	128.1	44.09	44.15	-7.1	4,660	-0.15%	大買/大賣/
2020/11/06	91.2	43.25	78	43.01	42.25	13.2	4,421	0.30%
2020/11/05	118.1	42.72	147	42.94	43.00	-28.9	4,235	-0.68%	大買/大賣/
2020/11/04	28.1	40.29	26	40.40	40.95	2.1	3,944	0.05%
2020/11/03	60	39.10	50	39.00	39.75	10	3,823	0.26%
2020/11/02	39	38.13	37	38.40	37.30	2	3,716	0.05%
2020/10/30	52	40.38	35	41.40	39.00	17	3,649	0.47%
2020/10/29	7	41.09	9	41.29	41.35	-2	3,539	-0.06%
2020/10/28	72.5	41.47	72	41.59	42.10	0.5	3,465	0.01%
2020/10/27	166.2	42.25	173	42.34	41.15	-6.8	3,303	-0.21%	大買/大賣/
2020/10/26	276	42.71	214	42.14	41.50	62	3,066	2.02%	大買/大賣/
2020/10/23	731	42.28	672.2	41.90	42.95	58.8	2,797	2.10%	大買/大賣/
2020/10/22	171	38.81	188	38.86	40.25	-17	1,969	-0.86%	大買/大賣/
2020/10/21	84	37.59	85	37.70	36.60	-1	1,530	-0.07%
2020/10/20	176	39.67	149.5	38.79	37.75	26.5	1,416	1.87%	大買/大賣/
2020/10/19	40.2	38.16	30	37.77	39.70	10.2	1,039	0.98%
2020/10/16	22	36.02	14	35.99	36.25	8	893	0.90%
2020/10/15	18	35.68	15	36.60	35.80	3	834	0.36%
2020/10/14	0	0.00	5	32.15	33.80	-5	733	-0.68%
2020/10/13	0	0.00	3	31.00	30.75	-3	696	-0.43%
2020/10/12	1	31.55	3	31.18	31.05	-2	690	-0.29%
2020/10/08	2	30.43	3	31.50	31.30	-1	689	-0.15%
2020/09/29	0	0.00	3	29.50	29.15	-3	736	-0.41%
2020/09/24	5	29.59	0	0.00	29.00	5	724	0.69%
2020/09/22	2	30.28	0	0.00	30.10	2	707	0.28%
2020/09/21	0	0.00	3	31.37	31.15	-3	698	-0.43%
2020/09/16	0	0.00	1	31.55	30.85	-1	687	-0.15%
2020/09/15	1	31.15	0	0.00	30.95	1	674	0.15%
2020/09/14	2	30.50	4	30.35	30.50	-2	668	-0.30%
2020/09/11	5	30.36	0	0.00	30.00	5	665	0.75%
2020/09/10	1	33.00	1	32.65	32.25	0	643	0.00%
2020/09/09	1	32.20	1	32.00	32.70	0	637	0.00%
2020/09/08	0	0.00	1	31.70	32.10	-1	626	-0.16%
2020/09/07	6	36.10	12	35.90	32.80	-6	611	-0.98%
2020/09/04	3	34.40	4	35.03	34.85	-1	553	-0.18%
2020/09/03	5	34.34	15	33.94	35.45	-10	514	-1.94%
2020/09/02	36	34.58	27	34.96	34.65	9	468	1.92%
2020/09/01	1	31.75	11	31.72	32.45	-10	329	-3.04%
2020/08/31	1	28.00	8	28.09	29.50	-7	274	-2.55%
2020/08/27	0	0.00	10	26.71	26.75	-10	232	-4.30%
2020/08/26	0	0.00	1	27.75	27.00	-1	231	-0.43%
2020/08/25	0	0.00	1	26.35	26.85	-1	231	-0.43%
2020/08/24	0	0.00	1	26.50	26.40	-1	231	-0.43%
2020/08/21	0	0.00	3	26.58	26.65	-3	232	-1.29%
2020/08/20	1	26.80	0	0.00	26.75	1	230	0.43%
2020/08/19	3	28.10	0	0.00	27.80	3	229	1.31%
2020/08/18	1	27.90	0	0.00	27.65	1	227	0.44%
2020/08/17	3	28.00	2	28.50	28.00	1	226	0.44%
2020/08/14	2	27.63	0	0.00	27.55	2	223	0.90%
2020/08/13	1	27.00	6	27.07	27.35	-5	219	-2.28%
2020/08/12	0	0.00	5	26.65	26.65	-5	220	-2.27%
2020/08/11	4	27.10	6	27.80	27.05	-2	223	-0.90%
2020/08/10	0	0.00	1	26.50	26.50	-1	225	-0.44%
2020/08/07	2	26.93	0	0.00	26.60	2	234	0.85%
2020/08/06	1	27.40	0	0.00	27.15	1	269	0.37%
2020/08/05	21	28.04	6	27.80	27.85	15	298	5.03%
2020/08/04	0	0.00	3	27.30	27.10	-3	293	-1.02%
2020/07/30	3	26.00	0	0.00	26.30	3	302	0.99%
2020/07/22	4	26.45	0	0.00	26.15	4	318	1.26%
2020/07/15	0	0.00	2	27.30	27.10	-2	354	-0.56%
2020/07/14	0	0.00	3	28.57	27.70	-3	390	-0.77%
2020/07/09	9	28.00	2	28.03	28.00	7	380	1.84%
2020/07/07	1	25.25	0	0.00	25.55	1	354	0.28%
2020/07/06	0	0.00	1	25.50	25.30	-1	356	-0.28%
2020/06/11	2	25.80	1	26.00	25.25	1	397	0.25%
2020/06/09	2	27.10	1	26.50	26.50	1	401	0.25%
2020/06/08	0	0.00	1	25.80	25.95	-1	396	-0.25%
2020/05/26	0	0.00	1	25.60	25.55	-1	390	-0.26%
2020/05/25	0	0.00	2	25.70	25.70	-2	388	-0.52%
2020/05/20	3	25.80	0	0.00	25.55	3	384	0.78%
2020/05/19	0	0.00	1	25.75	25.70	-1	384	-0.26%
2020/05/15	0	0.00	1	26.95	25.30	-1	377	-0.26%
2020/05/14	1	26.70	5	26.64	26.35	-4	376	-1.06%
2020/05/13	12	28.53	3	28.42	27.70	9	368	2.44%
2020/05/12	1	26.50	3	27.15	27.55	-2	331	-0.60%
2020/05/08	3	25.60	0	0.00	25.20	3	298	1.00%
2020/05/04	0	0.00	1	24.40	24.35	-1	285	-0.35%
2020/04/30	0	0.00	2	25.90	25.10	-2	285	-0.70%
2020/04/28	2	24.95	1	25.10	24.90	1	278	0.36%
2020/04/27	1	25.20	0	0.00	25.10	1	283	0.35%
2020/04/22	0	0.00	1	23.30	23.90	-1	269	-0.37%
2020/04/21	0	0.00	1	25.10	24.95	-1	260	-0.38%
2020/04/20	1	26.25	3	26.00	26.10	-2	253	-0.79%
2020/04/17	3	26.23	1	25.60	26.10	2	241	0.83%
2020/04/15	1	21.30	0	0.00	21.85	1	187	0.53%
2020/04/13	0	0.00	1	19.40	19.30	-1	183	-0.54%
2020/04/06	1	19.70	0	0.00	19.45	1	176	0.57%
2020/04/01	4	19.85	0	0.00	19.70	4	175	2.28%
2020/03/20	0	0.00	2	16.03	15.75	-2	149	-1.34%
2020/03/19	1	15.55	0	0.00	15.55	1	145	0.69%
2020/03/05	1	26.45	0	0.00	26.35	1	118	0.84%
2020/03/04	4	26.00	0	0.00	26.05	4	119	3.35%
2020/02/24	0	0.00	1	27.20	27.10	-1	117	-0.85%
2020/02/13	1	26.40	0	0.00	26.25	1	115	0.86%
2020/02/07	1	26.20	0	0.00	26.20	1	119	0.84%
2020/02/06	1	26.90	0	0.00	26.85	1	118	0.84%
2020/02/03	0	0.00	1	26.00	26.00	-1	121	-0.82%
2020/01/30	3	27.53	0	0.00	27.35	3	125	2.38%
2020/01/13	0	0.00	2	30.18	30.10	-2	119	-1.67%
2020/01/10	3	30.20	0	0.00	30.10	3	119	2.51%
2019/12/27	1	31.00	0	0.00	30.65	1	119	0.84%
2019/12/25	1	30.10	0	0.00	30.10	1	114	0.88%
2019/12/11	0	0.00	1	31.20	30.90	-1	120	-0.83%
2019/11/29	1	30.00	5	30.00	30.65	-4	125	-3.18%
2019/11/27	1	30.20	0	0.00	30.15	1	128	0.78%
2019/11/20	0	0.00	2	30.40	30.40	-2	132	-1.51%
2019/11/19	1	30.60	0	0.00	30.45	1	137	0.73%
2019/11/14	1	31.05	0	0.00	30.95	1	140	0.71%
2019/11/13	2	31.10	0	0.00	31.30	2	141	1.41%
2019/11/12	3	31.00	0	0.00	31.10	3	144	2.07%
2019/11/11	2	31.40	0	0.00	31.15	2	142	1.40%
2019/10/31	1	33.50	0	0.00	32.90	1	157	0.63%
2019/10/30	0	0.00	5	33.39	33.75	-5	155	-3.22%
2019/10/22	0	0.00	2	32.20	32.25	-2	195	-1.02%
2019/10/21	0	0.00	1	32.10	32.10	-1	224	-0.45%
2019/10/17	0	0.00	1	32.60	32.40	-1	269	-0.37%
2019/10/09	1	32.35	0	0.00	32.80	1	279	0.36%
2019/10/02	1	32.45	0	0.00	32.40	1	303	0.33%
2019/10/01	0	0.00	1	33.20	32.75	-1	305	-0.33%
2019/09/11	0	0.00	1	32.20	32.10	-1	344	-0.29%
2019/09/10	0	0.00	1	32.00	32.00	-1	346	-0.29%
2019/09/09	2	31.88	0	0.00	31.85	2	346	0.58%
2019/09/03	1	33.30	0	0.00	33.30	1	345	0.29%
2019/09/02	1	33.00	0	0.00	33.10	1	341	0.29%
2019/08/30	1	33.00	0	0.00	32.80	1	341	0.29%
2019/08/20	2	32.35	0	0.00	32.40	2	340	0.59%
2019/08/13	2	33.35	0	0.00	33.50	2	347	0.58%
2019/08/07	2.5	33.76	0	0.00	33.40	2.5	356	0.70%
2019/08/01	1	36.30	0	0.00	36.25	1	360	0.28%
2019/07/30	0	0.00	1	37.60	36.65	-1	366	-0.27%
2019/07/29	1	36.50	1	35.95	37.20	0	354	0.00%
2019/07/24	2	36.80	1	36.55	36.70	1	356	0.28%
2019/07/23	15	37.78	1	37.25	37.10	14	355	3.94%
2019/07/22	2	36.15	8	36.31	37.80	-6	347	-1.73%
2019/07/18	0	0.00	1	34.70	34.65	-1	344	-0.29%
2019/07/04	0	0.00	3	35.40	35.30	-3	496	-0.60%
2019/07/01	0	0.00	1	35.00	35.05	-1	731	-0.14%
2019/06/21	1	35.50	1	34.30	34.25	0	806	0.00%
2019/06/18	1	33.95	0	0.00	33.95	1	798	0.13%
2019/06/11	0	0.00	1	34.00	34.00	-1	813	-0.12%
2019/06/05	0	0.00	2	34.30	34.20	-2	823	-0.24%
2019/06/03	1	34.50	0	0.00	34.30	1	845	0.12%
2019/05/16	14	35.67	0	0.00	35.65	14	970	1.44%
2019/05/15	1	36.50	0	0.00	36.70	1	966	0.10%
2019/05/09	22	36.22	0	0.00	35.75	22	966	2.28%
2019/05/03	2	38.35	0	0.00	38.40	2	943	0.21%
2019/05/02	1	38.80	0	0.00	38.20	1	943	0.11%
2019/04/30	1	38.25	0	0.00	38.80	1	946	0.11%
2019/04/29	1	37.30	1	37.50	37.40	0	940	0.00%
2019/04/26	30	38.00	0	0.00	38.00	30	944	3.18%
2019/04/24	2	41.43	2	40.85	40.85	0	956	0.00%
2019/04/23	1	41.20	0	0.00	41.00	1	946	0.11%
2019/04/18	1	42.40	0	0.00	42.45	1	906	0.11%
2019/04/17	1	44.65	0	0.00	44.65	1	891	0.11%
2019/04/12	1	45.30	1	46.05	44.50	0	851	0.00%
2019/04/10	2	43.65	0	0.00	44.70	2	783	0.26%
2019/04/09	2	43.95	2	44.78	44.30	0	752	0.00%
2019/04/08	1	42.70	3	42.05	42.80	-2	660	-0.30%
2019/04/03	1	38.00	0	0.00	38.95	1	560	0.18%
2019/04/02	0	0.00	1	37.00	37.85	-1	501	-0.20%
2019/03/29	1	34.30	0	0.00	34.35	1	434	0.23%
2019/03/28	1	34.10	3	34.18	34.10	-2	435	-0.46%
2019/03/25	3	34.93	0	0.00	34.90	3	427	0.70%
2019/03/19	2	35.10	0	0.00	35.30	2	423	0.47%
2019/03/18	2	35.10	0	0.00	35.20	2	423	0.47%
2019/03/13	1	35.25	0	0.00	35.00	1	416	0.24%
2019/03/07	1	37.75	1	37.95	36.80	0	427	0.00%
2019/02/21	0	0.00	5	39.15	39.85	-5	387	-1.29%
2019/02/19	0	0.00	1	36.00	35.85	-1	327	-0.30%
2019/02/15	1	36.40	0	0.00	36.55	1	317	0.32%
2019/02/13	1	36.60	0	0.00	36.85	1	311	0.32%
2019/01/18	6	38.33	3	37.90	37.85	3	285	1.05%
2019/01/17	2	37.50	2	39.30	38.25	0	277	0.00%
2018/12/12	1	38.10	0	0.00	38.20	1	220	0.45%
2018/11/30	3	39.72	3	39.43	38.80	0	230	0.00%
2018/09/10	0	0.00	1	45.65	45.10	-1	356	-0.28%
2018/09/07	1	50.70	0	0.00	50.10	1	343	0.29%
2018/08/28	1	56.10	0	0.00	55.80	1	383	0.26%
2018/08/27	1	58.00	0	0.00	57.90	1	386	0.26%
2018/08/20	1	58.00	0	0.00	56.70	1	409	0.24%
2018/08/10	0	0.00	1	61.60	61.20	-1	415	-0.24%
2018/08/09	1	65.00	1	63.70	63.70	0	408	0.00%
2018/08/08	0	0.00	3	64.00	63.80	-3	399	-0.75%
2018/08/06	3	66.00	0	0.00	65.20	3	376	0.80%
2018/07/25	0	0.00	1	58.20	58.30	-1	341	-0.29%
2018/07/18	0	0.00	1	59.00	58.70	-1	342	-0.29%
2018/07/11	1	58.60	0	0.00	58.40	1	358	0.28%
2018/07/04	0	0.00	1	57.30	58.10	-1	409	-0.24%
2018/07/02	1	60.60	0	0.00	59.60	1	418	0.24%
2018/06/28	0	0.00	1	56.90	56.50	-1	351	-0.28%
2018/06/15	0	0.00	1	59.70	59.40	-1	362	-0.28%
2018/06/12	1	59.50	0	0.00	58.60	1	351	0.28%
2018/06/05	0	0.00	1	59.40	59.90	-1	352	-0.28%
2018/05/16	1	58.80	0	0.00	57.30	1	333	0.30%
2018/04/24	0	0.00	1	64.00	62.70	-1	399	-0.25%
2018/04/17	1	67.00	0	0.00	66.30	1	486	0.21%
2018/03/16	0	0.00	1	71.50	71.40	-1	540	-0.18%
2018/02/07	1	66.80	0	0.00	65.60	1	691	0.14%
2018/02/06	0	0.00	3	65.50	64.20	-3	695	-0.43%
2018/01/30	1	74.20	0	0.00	73.40	1	701	0.14%
2018/01/29	0	0.00	1	74.90	74.20	-1	703	-0.14%
2018/01/26	0	0.00	2	75.30	75.50	-2	703	-0.28%
2018/01/25	2	75.85	0	0.00	75.20	2	705	0.28%
2018/01/23	1	77.10	0	0.00	76.10	1	722	0.14%
2018/01/22	0	0.00	1	76.30	75.90	-1	734	-0.14%
2018/01/19	0	0.00	1	76.70	76.00	-1	740	-0.14%
2018/01/18	1	78.00	0	0.00	77.20	1	734	0.14%
2018/01/17	3	78.83	4	77.70	78.40	-1	728	-0.14%
2018/01/16	10	78.95	4	78.95	78.70	6	716	0.84%
2018/01/12	0	0.00	2	75.60	75.50	-2	684	-0.29%
2018/01/11	2	74.50	0	0.00	74.80	2	682	0.29%
2018/01/10	2	77.00	0	0.00	75.30	2	677	0.30%
2018/01/04	1	73.50	0	0.00	73.90	1	674	0.15%
2018/01/03	1	74.90	1	74.00	73.70	0	677	0.00%