光頡 (3624)-國泰-敦南券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350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

光頡 (3624)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	1	47.40	0	0.00	47.35	1	558	0.18%
2024/11/19	0	47.15	0	0.00	46.85	0	569	0.00%
2024/11/18	0	0.00	2	46.33	46.30	-2	574	-0.35%
2024/11/15	0	46.80	2.3	46.80	46.65	-2.3	576	-0.39%
2024/11/14	5.3	46.75	4.1	46.91	46.15	1.1	583	0.20%
2024/11/13	0	0.00	3	47.45	47.20	-3	612	-0.49%
2024/11/12	6	47.33	3.1	47.37	47.35	2.9	634	0.46%
2024/11/11	0.2	48.47	0.5	48.40	48.35	-0.3	647	-0.05%
2024/11/08	1	50.00	2	49.70	49.50	-1	647	-0.15%
2024/11/07	0	0.00	1	50.20	50.10	-1	654	-0.15%
2024/11/06	1	49.15	0.1	49.00	49.00	0.9	657	0.14%
2024/11/05	3	48.60	0	0.00	48.80	3	666	0.45%
2024/11/04	3	48.75	5	48.62	48.65	-2	688	-0.28%
2024/11/01	1	48.70	6	48.98	49.15	-5	707	-0.71%
2024/10/30	1.1	48.82	1	49.10	48.80	0.1	718	0.01%
2024/10/29	2	49.11	3	49.10	49.10	-1	790	-0.12%
2024/10/28	4.1	50.04	2	49.95	49.80	2.1	822	0.25%
2024/10/24	2.1	50.44	4	50.00	49.85	-1.9	827	-0.23%
2024/10/23	1	50.50	2.3	50.74	50.30	-1.3	828	-0.15%
2024/10/22	2	50.70	2	50.70	50.60	0	831	0.00%
2024/10/21	3	50.27	2	50.60	50.50	1	844	0.12%
2024/10/18	3.3	50.43	4	50.23	50.00	-0.7	854	-0.08%
2024/10/17	1	51.30	0.1	51.00	50.70	0.9	867	0.11%
2024/10/16	0.3	50.60	2	50.45	50.50	-1.7	903	-0.19%
2024/10/15	1	51.10	1	51.10	50.50	0	988	0.00%
2024/10/14	1	50.20	3	50.83	50.60	-2	1,000	-0.20%
2024/10/11	2.1	49.97	4.4	50.46	50.20	-2.3	1,016	-0.23%
2024/10/09	3.3	50.92	13	50.76	50.10	-9.7	1,047	-0.92%
2024/10/08	3.1	51.20	0	0.00	51.30	3.1	1,045	0.30%
2024/10/07	2	51.70	1	51.80	51.80	1	1,049	0.10%
2024/10/04	3.1	51.42	1	51.40	51.20	2.1	1,054	0.20%
2024/10/01	10	51.91	23	51.80	52.00	-13	1,063	-1.22%
2024/09/30	4.1	52.65	2.3	52.67	52.50	1.8	1,061	0.17%
2024/09/27	9.2	53.37	6.6	53.61	53.00	2.6	1,065	0.25%
2024/09/26	3.8	54.77	8	54.46	53.80	-4.2	1,063	-0.40%
2024/09/25	3	54.10	1.2	54.17	54.40	1.8	1,060	0.17%
2024/09/24	12.3	54.43	3	54.60	54.20	9.3	1,068	0.87%
2024/09/23	8	54.83	7	54.94	55.10	1	1,083	0.09%
2024/09/20	3.5	53.61	9	53.90	53.60	-5.5	1,192	-0.46%
2024/09/19	5.1	54.00	7	54.24	54.00	-2	1,241	-0.16%
2024/09/18	13.2	54.85	30	54.62	54.00	-16.8	1,307	-1.28%
2024/09/16	40.2	56.71	18.3	56.67	55.30	21.9	1,313	1.67%
2024/09/13	36	55.70	114.3	55.71	55.70	-78.3	1,294	-6.05%	大賣/
2024/09/12	3	53.44	10.4	54.10	54.50	-7.3	1,267	-0.58%
2024/09/11	6	53.07	6.1	52.62	52.50	0	1,264	0.00%
2024/09/10	32	54.38	24	53.62	53.10	8	1,276	0.63%
2024/09/09	10.9	54.16	13	54.18	54.50	-2.1	1,276	-0.16%
2024/09/06	31.1	54.72	36.1	54.62	54.80	-5	1,282	-0.39%
2024/09/05	10.1	52.50	3.1	53.41	51.70	7	1,254	0.55%
2024/09/04	19.2	51.81	3	51.34	51.40	16.2	1,265	1.28%
2024/09/03	42.2	56.01	55	55.79	54.10	-12.8	1,268	-1.01%
2024/09/02	11.8	54.89	10.2	54.75	54.60	1.7	1,197	0.14%
2024/08/30	2	53.15	11.2	53.47	52.50	-9.1	1,162	-0.79%
2024/08/29	1	51.50	15	51.46	52.00	-14	1,158	-1.21%
2024/08/28	7.1	51.36	1	51.30	51.30	6.1	1,161	0.52%
2024/08/27	2	51.80	2	52.10	52.10	0	1,165	0.00%
2024/08/26	0	52.59	2	52.25	52.20	-2	1,168	-0.17%
2024/08/23	4.1	51.82	3	51.77	51.80	1.1	1,175	0.10%
2024/08/22	2	51.80	6	52.13	52.20	-4	1,176	-0.34%
2024/08/21	4.2	52.17	2.1	52.05	52.10	2.1	1,190	0.18%
2024/08/20	2	53.10	5	52.84	52.50	-3	1,190	-0.25%
2024/08/19	0.7	52.07	2	52.40	51.90	-1.3	1,192	-0.11%
2024/08/16	4	52.83	6	52.70	52.30	-2	1,195	-0.17%
2024/08/15	7.2	53.46	41	52.50	51.90	-33.8	1,195	-2.83%
2024/08/14	14	51.54	9	51.61	52.00	5	1,167	0.43%
2024/08/13	19	50.73	14.1	50.34	50.70	4.9	1,150	0.43%
2024/08/12	1.1	48.65	2.3	48.72	48.60	-1.2	1,136	-0.11%
2024/08/09	3.1	49.44	4	50.05	48.25	-0.9	1,139	-0.08%
2024/08/08	5	48.82	15	48.74	48.20	-10	1,134	-0.88%
2024/08/07	7	48.31	16.3	48.31	48.90	-9.2	1,136	-0.81%
2024/08/06	7.2	44.74	3.3	44.91	45.35	3.8	1,136	0.34%
2024/08/05	12.4	47.96	3.4	47.46	47.35	9	1,131	0.80%
2024/08/02	8.7	53.65	12.1	53.40	52.60	-3.4	1,202	-0.28%
2024/08/01	86.2	54.93	96.6	54.79	54.60	-10.4	1,221	-0.86%
2024/07/31	5.4	51.33	41.1	53.10	54.10	-35.7	1,224	-2.92%
2024/07/30	6	48.62	0.3	48.00	49.20	5.8	1,229	0.47%
2024/07/29	2.2	48.89	0	48.70	48.20	2.1	1,227	0.18%
2024/07/26	5.2	48.96	6	49.20	49.20	-0.8	1,229	-0.07%
2024/07/23	14.2	50.40	2	50.25	50.40	12.2	1,227	0.99%
2024/07/22	9.2	50.80	1.4	50.60	50.30	7.7	1,225	0.63%
2024/07/19	115.1	53.75	14	53.42	52.40	101.1	1,215	8.32%	大買/鉅額交易
2024/07/18	10.1	54.77	0.2	54.10	54.10	9.9	1,205	0.82%
2024/07/17	17.8	56.68	15.3	56.76	56.10	2.5	1,191	0.21%
2024/07/16	45.2	56.75	48.5	56.66	57.50	-3.3	1,158	-0.29%
2024/07/15	2.1	52.82	4	52.73	52.60	-2	1,083	-0.18%
2024/07/12	8.1	54.64	2	54.50	54.10	6.1	1,073	0.57%
2024/07/11	3.7	55.52	18.3	55.46	56.00	-14.6	1,060	-1.38%
2024/07/10	2	53.75	0.5	53.80	53.80	1.6	1,035	0.15%
2024/07/09	2.1	53.60	1.5	53.50	53.70	0.6	1,032	0.06%
2024/07/08	12	54.81	3.7	55.34	54.40	8.3	1,032	0.81%
2024/07/05	1.1	54.75	10.1	55.83	55.70	-9	1,027	-0.88%
2024/07/04	2.1	54.67	8	54.79	54.50	-5.9	1,017	-0.58%
2024/07/03	13	55.08	10.4	55.18	55.00	2.7	1,015	0.26%
2024/07/02	4.1	54.42	42	54.56	53.90	-37.9	1,008	-3.76%
2024/07/01	17.2	55.41	10.4	55.02	54.20	6.8	1,003	0.68%
2024/06/28	10.6	55.57	39.1	55.69	55.70	-28.5	997	-2.85%
2024/06/27	38.3	56.20	54.2	56.09	55.50	-15.9	996	-1.60%
2024/06/26	128.2	58.19	75.4	57.71	57.80	52.9	973	5.43%	大買/
2024/06/25	20.2	56.87	33.6	57.87	59.20	-13.4	855	-1.56%
2024/06/24	41.5	56.97	31.2	57.22	57.30	10.3	801	1.29%
2024/06/21	5	55.58	20.1	55.76	56.40	-15.1	737	-2.04%
2024/06/20	3.1	54.63	4.4	54.32	54.40	-1.4	721	-0.19%
2024/06/19	10	55.10	4	54.78	55.00	6	720	0.83%
2024/06/18	39	55.57	12.3	55.39	55.40	26.7	719	3.71%
2024/06/17	7	55.50	7.7	56.02	55.50	-0.7	715	-0.10%
2024/06/14	21	55.77	5.1	55.62	54.70	15.9	700	2.26%
2024/06/13	11.2	55.46	17.3	55.22	56.20	-6.1	686	-0.88%
2024/06/12	2	54.20	5.2	54.16	55.00	-3.2	672	-0.48%
2024/06/11	21.6	54.66	7	54.97	54.00	14.6	672	2.17%
2024/06/07	7.8	54.57	18.4	54.95	55.00	-10.6	660	-1.60%
2024/06/06	1	52.80	0	0.00	52.50	1	626	0.16%
2024/06/05	11	53.20	2	53.35	53.20	9	632	1.42%
2024/06/04	3.1	52.84	10	52.69	53.00	-6.9	649	-1.06%
2024/06/03	13	52.88	6	52.63	52.90	7	670	1.04%
2024/05/31	1.2	53.12	11	53.35	52.30	-9.8	689	-1.42%
2024/05/30	18.1	52.39	42	52.47	52.00	-23.9	690	-3.46%
2024/05/29	6.4	53.33	0	0.00	53.00	6.4	694	0.92%
2024/05/28	17	53.68	7	53.77	53.80	10	701	1.43%
2024/05/27	25.2	53.55	7.1	53.67	53.20	18.1	736	2.46%
2024/05/24	0	0.00	4	51.70	52.00	-4	728	-0.55%
2024/05/23	12.1	51.74	5	52.22	51.50	7	730	0.96%
2024/05/22	0	53.50	6	53.35	53.00	-6	729	-0.82%
2024/05/21	3.1	53.00	1.5	53.15	53.00	1.5	733	0.21%
2024/05/20	6	52.68	2	52.70	52.30	4	743	0.54%
2024/05/17	2	52.35	2	52.25	52.50	0	744	0.00%
2024/05/16	5	51.84	3	51.80	52.00	2	747	0.27%
2024/05/15	8.1	51.82	6	52.00	51.50	2.1	752	0.28%
2024/05/14	4	52.02	2	52.20	51.90	2	763	0.26%
2024/05/13	5.1	51.50	5	51.74	52.00	0	764	0.01%
2024/05/10	1	52.70	15	52.69	52.40	-14	762	-1.84%
2024/05/09	7.1	53.45	17.6	53.26	52.70	-10.4	754	-1.38%
2024/05/08	72.3	54.56	66.6	54.64	54.10	5.7	738	0.77%
2024/05/07	4.1	51.59	10.3	52.18	52.90	-6.3	649	-0.96%
2024/05/06	45.2	52.81	40.4	52.89	52.40	4.8	620	0.78%
2024/05/03	50.1	50.65	51.9	50.22	50.10	-1.8	546	-0.33%
2024/05/02	2.1	47.45	7	47.33	47.25	-4.9	511	-0.96%
2024/04/30	3.1	48.47	6.1	48.19	47.80	-2.9	516	-0.57%
2024/04/29	9.2	46.15	1	46.15	46.45	8.2	515	1.58%
2024/04/26	12.1	46.02	0	0.00	46.00	12.1	517	2.34%
2024/04/25	2.1	46.40	5	46.29	46.10	-2.9	522	-0.55%
2024/04/24	10.5	46.88	6	46.58	46.50	4.5	527	0.85%
2024/04/23	0.1	46.15	0	0.00	46.05	0.1	547	0.01%
2024/04/22	0.2	46.60	1	46.30	46.10	-0.8	553	-0.14%
2024/04/19	7.2	47.33	4.5	47.09	46.55	2.7	558	0.49%
2024/04/18	2.3	48.45	1	48.70	48.50	1.3	551	0.23%
2024/04/17	9.1	48.87	5	49.12	48.70	4	557	0.73%
2024/04/16	2.5	49.21	7	49.36	49.05	-4.5	559	-0.80%
2024/04/15	0	0.00	2	50.85	50.40	-2	561	-0.36%
2024/04/12	4	50.95	24.7	50.97	51.10	-20.7	563	-3.67%
2024/04/11	4.1	50.00	2	50.00	49.90	2	561	0.36%
2024/04/10	4	50.60	4	50.65	50.50	0	568	0.00%
2024/04/09	17	50.18	10.4	50.10	50.10	6.6	572	1.15%
2024/04/08	1.1	50.51	0.1	50.60	50.50	1	577	0.17%
2024/04/03	7	50.57	1	50.50	50.50	6	599	1.00%
2024/04/02	6	50.80	6	50.68	50.60	0	605	0.00%
2024/04/01	36.1	51.35	4.1	51.37	51.40	31.9	609	5.24%
2024/03/29	5	49.62	1	49.95	49.45	4	609	0.66%
2024/03/28	3	49.55	1.5	49.97	49.50	1.5	617	0.25%
2024/03/27	4.1	49.39	0	0.00	49.20	4.1	630	0.64%
2024/03/26	6.4	49.60	10	49.33	49.15	-3.6	649	-0.56%
2024/03/25	4	50.98	1	50.50	50.50	3	678	0.45%
2024/03/22	1.2	49.88	1	50.40	50.50	0.2	789	0.03%
2024/03/21	1.1	49.67	1	49.77	49.75	0	808	0.00%
2024/03/20	4	49.98	7	49.88	49.80	-3	876	-0.34%
2024/03/19	5.1	49.94	3	49.90	49.80	2.1	1,121	0.19%
2024/03/18	11.1	49.57	5.2	49.79	49.80	5.9	1,169	0.51%
2024/03/15	8.3	49.76	2.3	49.72	49.60	6	1,186	0.51%
2024/03/14	1	50.30	7	49.99	50.20	-6	1,185	-0.50%
2024/03/13	14.7	50.98	33	50.61	50.40	-18.4	1,182	-1.55%
2024/03/12	4	51.95	17	51.92	51.90	-13	1,175	-1.10%
2024/03/11	11.2	51.81	4	51.85	51.50	7.1	1,179	0.61%
2024/03/08	36.5	52.75	19	53.23	52.10	17.5	1,187	1.48%
2024/03/07	10	54.96	6	55.33	55.10	4	1,185	0.34%
2024/03/06	7.1	54.13	16.3	54.35	55.10	-9.2	1,190	-0.77%
2024/03/05	10.2	54.61	5	54.36	54.30	5.2	1,265	0.41%
2024/03/04	8.1	55.25	25.1	55.22	54.90	-17	1,305	-1.30%
2024/03/01	11.2	55.11	7.2	55.21	55.40	4	1,301	0.31%
2024/02/29	65.7	56.30	48	55.94	56.20	17.7	1,295	1.36%
2024/02/27	23	53.52	1	54.30	53.60	22	1,285	1.71%
2024/02/26	1.1	53.41	0.4	53.50	53.30	0.8	1,283	0.06%
2024/02/23	5.2	54.22	11	53.71	53.50	-5.9	1,287	-0.46%
2024/02/22	6.3	54.76	2	54.60	54.60	4.3	1,284	0.33%
2024/02/21	7.4	55.13	13.6	55.21	55.00	-6.3	1,280	-0.49%
2024/02/20	9	54.19	2	54.25	54.50	7	1,265	0.55%
2024/02/19	11	55.11	2	54.70	54.80	9	1,260	0.71%
2024/02/16	2	53.90	1.4	54.22	54.60	0.7	1,257	0.05%
2024/02/15	7	53.89	25.2	53.48	54.10	-18.2	1,252	-1.45%
2024/02/05	5.1	51.73	1	51.50	51.50	4.1	1,239	0.33%
2024/02/02	1	51.80	2	51.95	52.30	-1	1,235	-0.08%
2024/02/01	1	52.10	0	0.00	51.80	1	1,234	0.08%
2024/01/31	1.1	51.34	1	51.70	52.00	0.1	1,240	0.01%
2024/01/30	2.1	51.71	1	51.80	51.70	1.1	1,240	0.09%
2024/01/29	1.1	52.20	1	52.70	52.40	0.1	1,244	0.00%
2024/01/26	0.1	52.30	2	52.00	52.00	-1.9	1,243	-0.15%
2024/01/25	2	52.85	7	52.60	52.30	-5	1,245	-0.40%
2024/01/24	4.2	53.53	6.2	53.49	53.20	-2	1,251	-0.16%
2024/01/23	1.3	53.23	9.2	53.22	53.30	-8	1,253	-0.64%
2024/01/22	2.3	51.64	2.1	52.17	52.80	0.2	1,248	0.02%
2024/01/19	8.3	51.71	6	51.53	52.10	2.3	1,247	0.18%
2024/01/18	4.3	52.25	3.3	52.38	52.20	1	1,240	0.08%
2024/01/17	18.3	53.36	14.1	53.22	52.00	4.2	1,235	0.34%
2024/01/16	5.8	51.48	4.8	51.62	51.30	1	1,213	0.08%
2024/01/15	1	51.90	1.4	52.15	52.30	-0.4	1,208	-0.03%
2024/01/12	5.1	51.62	1	51.70	51.50	4.1	1,206	0.34%
2024/01/11	4.4	51.71	1.4	51.84	51.60	2.9	1,213	0.24%
2024/01/10	6.3	52.28	9.1	52.06	51.90	-2.8	1,213	-0.23%
2024/01/09	4.3	52.64	27	52.53	52.50	-22.7	1,212	-1.87%
2024/01/08	1.3	54.00	0.3	54.40	53.80	1	1,207	0.09%
2024/01/05	0.1	54.60	0	0.00	54.20	0.1	1,208	0.00%
2024/01/04	5.4	53.91	8	54.30	54.20	-2.6	1,217	-0.21%
2024/01/03	2.2	54.58	2	54.60	54.50	0.2	1,228	0.02%
2024/01/02	7.2	55.49	7.6	55.67	55.30	-0.4	1,225	-0.03%
2023/12/29	34.5	56.18	18.7	56.33	55.90	15.7	1,220	1.29%
2023/12/28	7	57.66	13	57.80	57.50	-6	1,202	-0.50%
2023/12/27	8.1	57.78	10	57.76	57.80	-1.9	1,197	-0.16%
2023/12/26	9	58.02	4.1	57.81	57.70	4.9	1,195	0.41%
2023/12/25	5.1	57.79	10.6	57.81	57.40	-5.5	1,190	-0.46%
2023/12/22	22.1	58.41	9	58.38	58.50	13.1	1,185	1.10%
2023/12/21	28.5	58.65	9	58.44	58.60	19.5	1,176	1.66%
2023/12/20	75.2	58.07	63.7	58.19	58.00	11.6	1,157	1.00%
2023/12/19	128.1	61.00	126.3	60.94	59.40	1.8	1,131	0.16%	大買/大賣/
2023/12/18	13.5	59.30	21	59.07	59.00	-7.5	1,032	-0.73%
2023/12/15	70.8	59.89	47.1	59.54	59.10	23.7	1,021	2.32%
2023/12/14	200.5	60.49	203.1	61.22	61.10	-2.7	980	-0.27%	大買/大賣/
2023/12/13	11	57.38	22.7	57.39	57.00	-11.6	742	-1.57%
2023/12/12	10.3	56.02	31.9	56.09	56.70	-21.6	715	-3.02%
2023/12/11	2	54.50	12	54.63	54.20	-10	716	-1.40%
2023/12/08	8.2	54.58	4	54.65	54.20	4.1	758	0.55%
2023/12/07	5.1	55.00	17.4	54.92	54.90	-12.3	857	-1.43%
2023/12/06	5.9	55.29	3	55.07	55.00	2.9	882	0.33%
2023/12/05	10.8	56.57	7	55.50	55.60	3.8	915	0.42%
2023/12/04	4.2	55.95	10	56.12	57.00	-5.8	999	-0.58%
2023/12/01	45	56.95	29.1	56.95	56.60	15.9	1,041	1.52%
2023/11/30	74.9	57.74	61.2	57.70	57.70	13.7	1,036	1.32%
2023/11/29	31.7	55.15	34	55.40	55.70	-2.3	950	-0.25%
2023/11/28	5	52.74	2	52.90	52.90	3	944	0.32%
2023/11/27	6	52.28	1	52.10	52.50	5	942	0.53%
2023/11/24	14.8	53.97	8.2	53.79	53.30	6.6	942	0.70%
2023/11/23	10.8	52.74	9.1	52.87	52.70	1.7	913	0.19%
2023/11/22	10.3	52.31	8	52.04	52.30	2.3	914	0.25%
2023/11/21	5.3	51.97	3	51.73	51.70	2.3	912	0.25%
2023/11/20	4	51.33	15	51.45	51.50	-11	919	-1.20%
2023/11/17	3.3	50.58	4	50.60	50.80	-0.7	927	-0.07%
2023/11/16	7	50.70	7	50.50	50.40	0	936	0.00%
2023/11/15	9	50.33	22	50.42	50.30	-13	941	-1.38%
2023/11/14	5	49.62	11	49.71	49.60	-6	959	-0.63%
2023/11/13	3	49.78	0	0.00	49.75	3	993	0.30%
2023/11/10	16	50.19	0	0.00	50.00	16	997	1.60%
2023/11/09	1	50.41	0	0.00	50.40	1	1,001	0.10%
2023/11/08	2	51.10	4.2	51.50	51.10	-2.2	1,004	-0.22%
2023/11/07	1	51.30	1	51.40	51.10	0	1,002	0.00%
2023/11/06	0	51.00	11	51.19	51.30	-11	1,011	-1.09%
2023/11/03	5.3	50.40	2	50.40	50.30	3.3	1,018	0.32%
2023/11/02	15	50.34	4	50.30	50.20	11	1,020	1.08%
2023/11/01	4	50.43	7	50.57	49.65	-3	1,021	-0.29%
2023/10/31	5	49.44	1	49.30	48.65	4	1,013	0.40%
2023/10/30	0	0.00	1	49.95	50.10	-1	1,019	-0.10%
2023/10/26	2	49.75	0	50.00	49.60	2	1,035	0.19%
2023/10/25	1.1	50.32	3	50.50	50.40	-2	1,044	-0.19%
2023/10/24	1	49.75	6	50.05	50.10	-5	1,050	-0.48%
2023/10/23	4	49.79	3.2	49.72	49.55	0.9	1,060	0.08%
2023/10/20	6	49.47	12	49.48	49.35	-6	1,073	-0.56%
2023/10/19	4.1	49.97	21.2	49.89	50.10	-17.2	1,095	-1.57%
2023/10/18	4.1	48.21	0	0.00	48.15	4.1	1,097	0.38%
2023/10/17	2	50.00	1	49.80	49.05	1	1,103	0.09%
2023/10/16	4	49.90	3.2	49.82	49.75	0.8	1,115	0.07%
2023/10/13	15	50.51	3.2	50.71	50.50	11.8	1,147	1.03%
2023/10/12	3	50.60	1.1	50.88	51.20	2	1,172	0.17%
2023/10/11	19	50.47	7.1	50.99	50.00	11.9	1,203	0.99%
2023/10/06	5	53.20	3	53.47	53.00	2	1,235	0.16%
2023/10/05	0	0.00	13	53.78	53.70	-13	1,243	-1.05%
2023/10/04	3	53.20	6	52.93	53.10	-3	1,258	-0.24%
2023/10/03	0	0.00	4	54.35	54.00	-4	1,281	-0.31%
2023/10/02	2.1	54.50	4.3	54.44	54.30	-2.2	1,304	-0.17%
2023/09/28	2	53.60	12	53.63	53.50	-10	1,328	-0.75%
2023/09/27	3	52.97	0.2	52.90	52.90	2.8	1,348	0.21%
2023/09/26	2	53.65	2	53.60	53.20	0	1,376	0.00%
2023/09/25	15.1	54.21	3.1	54.10	54.10	12	1,401	0.86%
2023/09/22	3.1	53.30	2	53.00	53.30	1	1,433	0.07%
2023/09/21	16.3	53.51	2	54.10	53.30	14.2	1,440	0.99%
2023/09/20	8.7	55.39	7.5	54.71	54.70	1.2	1,432	0.09%
2023/09/19	16	56.97	20.6	56.30	55.40	-4.6	1,431	-0.32%
2023/09/18	2.6	57.41	2	57.65	56.90	0.6	1,426	0.04%
2023/09/15	5.2	57.76	3.5	57.65	57.70	1.7	1,428	0.12%
2023/09/14	10.2	57.62	19.5	57.71	57.20	-9.3	1,434	-0.65%
2023/09/13	32.9	58.34	34.1	57.98	57.70	-1.2	1,429	-0.08%
2023/09/12	45.1	58.11	101.5	57.64	58.60	-56.4	1,408	-4.00%	大賣/
2023/09/11	6.1	55.04	18	55.21	55.00	-11.9	1,340	-0.89%
2023/09/08	19.6	56.65	12.1	56.74	57.00	7.6	1,322	0.57%
2023/09/07	62.7	57.09	41.5	57.22	57.40	21.2	1,308	1.62%
2023/09/06	70.2	55.30	20.2	55.27	55.40	50	1,247	4.01%
2023/09/05	18.1	54.15	25.3	53.87	54.90	-7.2	1,215	-0.59%
2023/09/04	16.3	52.92	12	52.56	52.40	4.2	1,241	0.34%
2023/09/01	29.6	54.07	37.7	54.39	53.10	-8.2	1,282	-0.64%
2023/08/31	3	52.50	4	52.40	52.70	-1	1,328	-0.08%
2023/08/30	4.1	52.59	5	52.68	52.70	-0.9	1,378	-0.07%
2023/08/29	1.1	51.70	1	51.60	51.70	0.1	1,415	0.01%
2023/08/28	10.2	51.64	6	52.02	51.80	4.2	1,437	0.29%
2023/08/25	6.1	52.46	3.2	52.54	52.30	2.9	1,452	0.20%
2023/08/24	15	52.71	5.4	52.10	51.90	9.7	1,518	0.64%
2023/08/23	10	53.39	14.9	53.34	53.10	-4.9	1,529	-0.32%
2023/08/22	17	53.05	6.1	52.68	52.50	10.9	1,536	0.71%
2023/08/21	2	52.10	3	52.30	52.10	-1	1,535	-0.07%
2023/08/18	11.7	53.02	4	52.83	52.20	7.7	1,541	0.50%
2023/08/17	15.4	52.62	9.8	52.47	52.80	5.7	1,535	0.37%
2023/08/16	2	49.60	2	49.03	49.85	0	1,522	0.00%
2023/08/15	1	48.80	3	48.50	49.00	-2	1,560	-0.13%
2023/08/14	3.1	47.81	6	48.05	47.75	-2.9	1,575	-0.18%
2023/08/11	3	49.20	10	49.34	49.10	-7	1,600	-0.44%
2023/08/10	6.1	48.83	6	49.10	48.50	0.1	1,632	0.00%
2023/08/09	10.2	49.66	9	49.89	49.55	1.2	1,644	0.07%
2023/08/08	4	50.65	4	50.50	50.50	0	1,656	0.00%
2023/08/07	2	50.70	6.1	51.23	51.50	-4.1	1,709	-0.24%
2023/08/04	3	50.93	2	50.90	50.80	1	1,749	0.06%
2023/08/02	6	51.07	2.1	51.19	50.80	3.9	1,880	0.20%
2023/08/01	8	52.20	5	52.20	52.00	3	1,907	0.16%
2023/07/31	6.1	52.34	2	52.50	52.40	4.1	1,951	0.21%
2023/07/28	9.1	51.84	0.4	52.10	52.00	8.7	1,979	0.44%
2023/07/27	5.4	52.18	7.2	52.30	52.40	-1.8	2,013	-0.09%
2023/07/26	6	51.17	5	51.16	51.40	1	2,051	0.05%
2023/07/25	5.1	51.80	21	51.64	52.00	-15.9	2,181	-0.73%
2023/07/24	12.4	51.89	23.6	51.85	51.20	-11.2	2,325	-0.48%
2023/07/21	4.1	53.86	3	53.87	53.70	1.1	2,474	0.04%
2023/07/20	11	54.85	21.3	54.40	55.00	-10.3	2,594	-0.40%
2023/07/19	19.1	53.48	42.1	53.58	53.10	-23	2,650	-0.87%
2023/07/18	23.7	53.68	17	53.36	52.80	6.7	2,711	0.25%
2023/07/17	16	54.98	18.1	54.89	54.50	-2.1	2,757	-0.08%
2023/07/14	60.3	56.53	12	55.94	55.60	48.3	2,823	1.71%
2023/07/13	21.4	58.27	70	58.27	59.10	-48.6	3,027	-1.60%
2023/07/12	3.2	57.94	27.2	57.83	57.80	-24	3,112	-0.77%
2023/07/11	7.4	58.13	9.6	57.98	58.00	-2.2	3,230	-0.07%
2023/07/10	18.4	57.93	13	57.50	57.80	5.4	3,342	0.16%
2023/07/07	9.2	58.15	9.1	58.51	58.50	0.1	3,565	0.00%
2023/07/06	24	59.32	12.1	59.28	59.00	11.9	3,611	0.33%
2023/07/05	16.2	60.53	19	60.45	60.20	-2.8	3,734	-0.07%
2023/07/04	17.4	60.35	15.1	60.47	60.50	2.3	3,742	0.06%
2023/07/03	47.8	61.04	9.3	61.02	60.90	38.5	3,751	1.03%
2023/06/30	49	61.46	22.5	61.36	61.50	26.6	3,766	0.70%
2023/06/29	16.1	62.35	32	62.68	63.10	-16	3,831	-0.42%
2023/06/28	4	61.42	4.2	61.06	61.10	-0.2	4,017	0.00%
2023/06/27	8.1	60.94	14.2	61.15	60.80	-6.1	4,632	-0.13%
2023/06/26	18.9	61.26	24.3	61.37	60.80	-5.4	4,762	-0.11%
2023/06/21	9.1	62.68	10	62.84	62.70	-0.9	4,775	-0.02%
2023/06/20	25.3	62.57	24	62.61	62.60	1.3	4,825	0.03%
2023/06/19	13.1	63.35	12.1	63.69	63.80	1	4,918	0.02%
2023/06/16	29.4	63.50	24.5	63.53	63.30	4.9	5,097	0.10%
2023/06/15	22	63.72	46.7	63.57	64.30	-24.7	5,191	-0.48%
2023/06/14	29	64.32	32	64.60	64.30	-3	5,480	-0.05%
2023/06/13	28	65.04	29	65.03	64.80	-1	5,680	-0.02%
2023/06/12	41.5	65.33	33	65.08	65.40	8.5	5,892	0.14%
2023/06/09	55.3	67.39	38	67.22	67.10	17.3	5,999	0.29%
2023/06/08	69.7	67.30	76.3	67.15	66.70	-6.7	6,224	-0.11%
2023/06/07	92.1	70.37	112.2	70.66	69.70	-20.1	6,559	-0.31%	大賣/
2023/06/06	86.4	70.73	74.3	70.50	70.80	12.1	6,921	0.18%
2023/06/05	32.6	69.18	53	68.96	70.20	-20.4	7,049	-0.29%
2023/06/02	51.2	67.79	61.1	67.72	67.10	-9.9	7,090	-0.14%
2023/06/01	20	66.32	24	66.35	66.60	-4	7,117	-0.06%
2023/05/31	100	65.57	23.2	65.70	65.60	76.8	7,124	1.08%
2023/05/30	95.5	66.19	81.2	65.49	65.00	14.4	7,135	0.20%
2023/05/29	18.1	63.61	41	63.79	64.20	-22.9	7,105	-0.32%
2023/05/26	43.1	62.94	21.7	62.46	61.90	21.4	7,200	0.30%
2023/05/25	17	63.00	5.6	63.30	63.10	11.4	7,274	0.16%
2023/05/24	7	63.27	4	63.28	63.20	3	7,320	0.04%
2023/05/23	9	63.51	16	63.70	63.60	-7	7,419	-0.09%
2023/05/22	19.1	63.27	15	63.54	63.80	4.1	7,454	0.05%
2023/05/19	43.4	63.79	31.3	63.52	62.70	12.1	7,496	0.16%
2023/05/18	8.7	65.57	87	65.53	65.50	-78.3	7,632	-1.03%
2023/05/17	35.1	65.13	19	65.27	64.80	16.1	7,740	0.21%
2023/05/16	22.4	64.75	42	64.94	65.20	-19.6	7,826	-0.25%
2023/05/15	14.1	62.98	8	63.25	63.40	6.1	7,910	0.08%
2023/05/12	22.2	62.89	46	62.99	63.40	-23.9	8,194	-0.29%
2023/05/11	107.7	62.53	62.3	62.37	62.70	45.4	8,339	0.54%	大買/
2023/05/10	40.1	64.18	23	64.10	64.40	17.1	8,394	0.20%
2023/05/09	128.2	64.86	104.8	64.63	63.00	23.4	8,433	0.28%	大買/大賣/
2023/05/08	45.9	70.51	21.6	70.43	69.70	24.3	8,348	0.29%
2023/05/05	45.1	71.97	43.3	71.73	71.10	1.8	8,388	0.02%
2023/05/04	40.9	71.92	46.3	71.41	71.10	-5.5	8,500	-0.06%
2023/05/03	81.3	73.08	59	72.59	72.40	22.3	8,663	0.26%
2023/05/02	73.2	74.48	63.4	74.56	74.70	9.8	8,758	0.11%
2023/04/28	167.4	76.61	138.4	76.37	74.50	29	8,842	0.33%	大買/大賣/
2023/04/27	103.4	75.46	136.2	75.65	75.80	-32.9	8,763	-0.38%	大買/大賣/
2023/04/26	187.7	74.47	189.9	74.42	73.80	-2.2	8,640	-0.03%	大買/大賣/
2023/04/25	140.6	74.96	139.5	74.48	71.70	1.1	8,534	0.01%	大買/大賣/
2023/04/24	47.6	72.57	56.4	72.19	73.90	-8.8	8,497	-0.10%
2023/04/21	82.5	70.75	75.6	70.46	69.00	6.9	8,443	0.08%
2023/04/20	103.6	74.18	90.8	74.05	72.10	12.8	8,397	0.15%	大買/
2023/04/19	110.3	76.71	113.2	76.86	76.10	-2.9	8,370	-0.03%	大買/大賣/
2023/04/18	262.4	78.35	245.5	77.81	76.00	16.9	8,282	0.20%	大買/大賣/
2023/04/17	138.3	75.76	130.8	75.99	76.60	7.5	8,042	0.09%	大買/大賣/
2023/04/14	105.1	74.16	125.6	74.25	74.50	-20.4	7,912	-0.26%	大買/大賣/
2023/04/13	121.5	73.04	86.8	72.73	71.80	34.6	7,787	0.44%	大買/
2023/04/12	198.9	73.99	288	73.89	75.10	-89.1	7,664	-1.16%	大買/大賣/
2023/04/11	63.2	70.01	69.9	70.80	71.30	-6.7	7,423	-0.09%
2023/04/10	171.5	71.89	122.2	71.57	71.00	49.4	7,362	0.67%	大買/大賣/
2023/04/07	31.3	70.27	34.1	70.17	69.80	-2.8	7,213	-0.04%
2023/04/06	41.1	70.15	62.1	69.90	70.90	-21	7,184	-0.29%
2023/03/31	68.3	69.68	79.1	69.81	69.80	-10.8	7,148	-0.15%
2023/03/30	167.6	70.86	154.3	70.78	69.60	13.4	7,108	0.19%	大買/大賣/
2023/03/29	293.2	70.16	247.3	70.17	70.30	45.9	7,015	0.65%	大買/大賣/
2023/03/28	929.3	72.20	950.1	72.14	69.10	-20.9	6,829	-0.31%	大買/大賣/
2023/03/27	114.2	69.12	133.2	69.37	69.90	-19.1	6,219	-0.31%	大買/大賣/
2023/03/24	31.2	66.78	66.5	66.72	66.40	-35.3	6,097	-0.58%
2023/03/23	45.2	67.25	33.2	67.36	66.80	12	6,065	0.20%
2023/03/22	108.8	67.20	141.3	67.23	67.70	-32.5	6,008	-0.54%	大買/大賣/
2023/03/21	285.7	68.79	201.6	67.97	67.00	84.1	5,893	1.43%	大買/大賣/
2023/03/20	149.1	70.12	172.1	70.13	69.70	-23.1	5,706	-0.40%	大買/大賣/
2023/03/17	454.5	69.38	442.8	69.51	71.00	11.7	5,602	0.21%	大買/大賣/
2023/03/16	265.3	67.57	274.3	67.70	67.40	-9	5,293	-0.17%	大買/大賣/
2023/03/15	356.7	67.87	320.3	68.08	67.00	36.3	5,114	0.71%	大買/大賣/
2023/03/14	164.5	64.71	143.8	64.69	63.90	20.7	4,909	0.42%	大買/大賣/
2023/03/13	320.5	67.93	283.4	66.91	66.40	37.2	4,796	0.77%	大買/大賣/
2023/03/10	299.5	70.41	295.1	70.30	69.20	4.4	4,582	0.10%	大買/大賣/
2023/03/09	450.5	69.78	471.4	70.94	72.80	-20.9	4,249	-0.49%	大買/大賣/
2023/03/08	181.3	63.37	251.3	64.07	66.20	-70	3,884	-1.80%	大買/大賣/
2023/03/07	61.7	59.33	102.4	59.29	60.20	-40.7	3,677	-1.11%	大賣/
2023/03/06	50.5	58.23	67.9	58.18	58.60	-17.4	3,595	-0.48%
2023/03/03	24.2	56.74	23	56.90	56.20	1.1	3,543	0.03%
2023/03/02	57.1	56.99	22	57.06	57.10	35.1	3,539	0.99%
2023/03/01	31	56.39	17.2	56.48	56.20	13.9	3,528	0.39%
2023/02/24	140.9	59.33	151.1	58.38	57.70	-10.3	3,549	-0.29%	大買/大賣/
2023/02/23	42.7	58.01	126.3	57.91	58.60	-83.6	3,539	-2.36%	大賣/
2023/02/22	49	56.21	89.3	56.34	56.30	-40.3	3,461	-1.16%
2023/02/21	145.6	56.57	103.3	56.88	56.10	42.3	3,434	1.23%	大買/大賣/
2023/02/20	86.2	58.14	91	57.75	57.50	-4.8	3,338	-0.14%
2023/02/17	71.3	58.11	102.2	57.85	57.70	-31	3,320	-0.93%	大賣/
2023/02/16	211.2	58.27	161.3	58.13	57.80	49.9	3,272	1.52%	大買/大賣/
2023/02/15	131.4	57.80	155.6	58.01	58.20	-24.3	3,113	-0.78%	大買/大賣/
2023/02/14	139	57.46	154.2	57.46	57.20	-15.2	3,000	-0.51%	大買/大賣/
2023/02/13	107.9	56.28	89.4	56.16	56.20	18.5	2,909	0.63%	大買/
2023/02/10	290.5	56.81	271.5	56.94	57.60	19	2,813	0.67%	大買/大賣/
2023/02/09	128.7	54.63	129.2	55.01	55.60	-0.5	2,525	-0.02%	大買/大賣/
2023/02/08	90	53.84	78.3	54.03	54.10	11.8	2,364	0.50%
2023/02/07	52.1	53.12	60.3	53.13	53.40	-8.2	2,265	-0.36%
2023/02/06	47.1	51.96	66.2	51.76	52.10	-19.1	2,211	-0.86%
2023/02/03	84	51.82	82.3	51.73	51.20	1.7	2,175	0.08%
2023/02/02	150.9	53.26	139.2	53.19	53.10	11.7	2,109	0.55%	大買/大賣/
2023/02/01	216.5	52.23	191.9	52.45	52.80	24.6	1,952	1.26%	大買/大賣/
2023/01/31	181.1	49.26	117.9	49.41	50.00	63.2	1,757	3.60%	大買/大賣/
2023/01/30	59.9	47.56	94.3	47.95	49.15	-34.5	1,625	-2.12%
2023/01/17	72.7	44.70	55.3	44.86	44.70	17.3	1,503	1.15%
2023/01/16	27	43.92	34	43.99	43.85	-7	1,450	-0.48%
2023/01/13	45	43.80	50.1	43.64	43.30	-5.1	1,420	-0.36%
2023/01/12	95.1	43.44	87	43.46	42.75	8.1	1,368	0.59%
2023/01/11	5	41.75	1	42.10	42.10	4	1,283	0.31%
2023/01/10	11.1	41.79	13	41.80	41.85	-1.9	1,287	-0.15%
2023/01/09	24	42.18	25.1	41.62	42.45	-1.1	1,282	-0.09%
2023/01/06	5	40.03	9	39.91	40.10	-4	1,250	-0.32%
2023/01/05	5	39.43	0	0.00	39.25	5	1,270	0.39%
2023/01/04	0	39.75	2	39.45	39.50	-2	1,276	-0.16%
2023/01/03	0	39.60	1	39.55	39.60	-1	1,290	-0.08%
2022/12/30	1.1	38.87	2	39.73	38.80	-0.9	1,300	-0.07%
2022/12/28	8.3	38.92	0	38.90	38.55	8.3	1,339	0.62%
2022/12/27	0.1	40.40	2	40.05	39.60	-2	1,345	-0.14%
2022/12/26	1.1	39.89	0	0.00	39.80	1.1	1,363	0.08%
2022/12/23	1.3	40.36	3	39.95	40.35	-1.7	1,378	-0.12%
2022/12/22	3.1	40.22	2	40.30	40.10	1	1,395	0.07%
2022/12/21	9.1	39.87	1	40.00	40.20	8.1	1,420	0.57%
2022/12/20	5.1	39.80	2	40.32	39.50	3.1	1,449	0.21%
2022/12/19	0	0.00	5	40.93	40.85	-5	1,476	-0.34%
2022/12/16	10.2	42.03	3	41.93	41.70	7.2	1,482	0.49%
2022/12/15	2	43.27	0	0.00	43.10	2	1,479	0.14%
2022/12/14	2.1	42.98	7.1	43.16	43.05	-5	1,484	-0.33%
2022/12/13	10.7	42.91	5	42.84	42.40	5.7	1,499	0.38%
2022/12/12	4.1	42.57	7	42.40	42.80	-2.9	1,519	-0.19%
2022/12/09	14.3	43.28	0.1	43.18	43.00	14.2	1,530	0.93%
2022/12/08	5	44.00	1	43.65	43.60	4	1,532	0.26%
2022/12/07	21.7	44.66	5.5	44.13	43.65	16.3	1,539	1.06%
2022/12/06	9.1	46.83	6.1	46.45	45.95	3	1,527	0.20%
2022/12/05	17.1	47.79	32.3	47.65	47.30	-15.2	1,515	-1.00%
2022/12/02	14.1	47.12	25.5	47.17	47.40	-11.4	1,516	-0.75%
2022/12/01	23.2	46.71	34.7	46.48	46.75	-11.5	1,504	-0.76%
2022/11/30	20	45.65	33.5	45.67	46.10	-13.5	1,567	-0.86%
2022/11/29	4.6	43.85	29.1	43.72	43.95	-24.6	1,560	-1.57%
2022/11/28	8	44.37	7	43.93	44.05	1	1,573	0.06%
2022/11/25	11	44.25	17.1	44.72	43.65	-6.1	1,616	-0.38%
2022/11/24	22.3	43.82	39.1	43.70	44.30	-16.8	1,628	-1.03%
2022/11/23	36.3	44.57	31.2	44.34	44.10	5.1	1,641	0.31%
2022/11/22	102.7	45.04	57.5	44.69	44.65	45.2	1,678	2.70%	大買/
2022/11/21	84	46.88	88.4	46.70	46.55	-4.5	1,798	-0.25%
2022/11/18	17.2	44.63	7	44.54	43.75	10.2	1,751	0.58%
2022/11/17	26	45.20	12	45.25	45.00	14	1,788	0.78%
2022/11/16	7	44.42	8	44.36	44.75	-1	1,814	-0.05%
2022/11/15	21	44.26	19	44.55	44.30	2	1,834	0.11%
2022/11/14	2	43.45	15	43.53	43.60	-13	1,883	-0.69%
2022/11/11	19	43.69	12	43.36	42.50	7	1,961	0.36%
2022/11/10	9	42.91	7.1	42.95	42.85	1.9	2,132	0.09%
2022/11/09	11.7	43.38	22	43.35	43.40	-10.3	2,201	-0.47%
2022/11/08	28	43.19	40	43.32	42.30	-12	2,254	-0.53%
2022/11/07	25.5	42.81	15.1	42.82	42.65	10.4	2,284	0.46%
2022/11/04	10	41.69	4.4	42.25	42.70	5.7	2,316	0.24%
2022/11/03	8	41.76	4	42.02	42.25	4	2,358	0.17%
2022/11/02	26.2	42.22	18.8	41.81	42.25	7.5	2,363	0.32%
2022/11/01	0.1	40.56	4.2	40.54	40.75	-4.1	2,360	-0.17%
2022/10/31	2	39.41	10.5	39.95	39.95	-8.5	2,372	-0.36%
2022/10/28	2.1	38.74	2	38.70	38.70	0.1	2,389	0.00%
2022/10/27	1.1	39.10	80	39.05	39.25	-79	2,410	-3.28%
2022/10/26	2.5	39.12	10.1	38.48	38.00	-7.6	2,446	-0.31%
2022/10/25	19.1	39.34	2	39.63	38.90	17.1	2,465	0.69%
2022/10/24	4	40.05	8	39.98	39.90	-4	2,476	-0.16%
2022/10/21	8.1	39.13	21	39.55	38.75	-13	2,502	-0.52%
2022/10/20	3.1	39.35	3	39.48	39.75	0.1	2,523	0.00%
2022/10/19	22.1	40.78	2	40.90	40.30	20.1	2,568	0.78%
2022/10/18	13.2	40.79	20	40.94	41.20	-6.8	2,628	-0.26%
2022/10/17	11	39.01	7	39.68	40.80	4	2,681	0.15%
2022/10/14	3	39.52	26	39.21	39.60	-23	2,790	-0.82%
2022/10/13	24.2	38.67	24	36.99	36.80	0.2	2,811	0.01%
2022/10/12	13.1	39.89	22	40.10	40.05	-9	2,810	-0.32%
2022/10/11	18	40.26	9	40.27	40.05	9	2,850	0.32%
2022/10/07	17	42.86	15.5	42.60	42.35	1.5	2,948	0.05%
2022/10/06	23	42.78	23	43.13	43.20	0	2,970	0.00%
2022/10/05	25.2	43.89	20	43.68	43.10	5.2	2,986	0.17%
2022/10/04	18.1	42.53	17.1	42.48	42.95	1	3,007	0.03%
2022/10/03	12	41.62	13.1	41.44	41.50	-1.1	3,015	-0.04%
2022/09/30	3	39.65	7	39.92	40.80	-4	3,079	-0.13%
2022/09/29	19	40.63	23	40.40	40.10	-4	3,112	-0.13%
2022/09/28	20.1	41.51	14	40.60	39.90	6.1	3,139	0.19%
2022/09/27	10.1	42.33	22.1	42.14	42.60	-12	3,169	-0.38%
2022/09/26	45.2	41.27	50.4	41.58	40.65	-5.2	3,227	-0.16%
2022/09/23	14.2	44.63	7.3	44.71	44.35	6.9	3,286	0.21%
2022/09/22	6	44.49	10.1	44.32	45.15	-4.1	3,357	-0.12%
2022/09/21	10	45.79	7.4	46.06	45.25	2.6	3,412	0.08%
2022/09/20	16	46.19	8.5	46.63	46.75	7.5	3,524	0.21%
2022/09/19	12.5	45.43	23	45.07	45.50	-10.5	3,612	-0.29%
2022/09/16	22.1	46.90	4	46.38	46.30	18.1	3,665	0.49%
2022/09/15	17.2	48.03	3	47.88	47.15	14.2	3,728	0.38%
2022/09/14	12.4	46.89	12.4	47.08	47.35	0	3,803	0.00%
2022/09/13	30	48.53	57	48.11	47.85	-27	3,844	-0.70%
2022/09/12	11.3	48.61	20.2	48.49	48.35	-8.9	3,935	-0.23%
2022/09/08	44.3	48.11	37	48.26	47.85	7.3	4,070	0.18%
2022/09/07	16.4	47.13	20	47.01	46.90	-3.6	4,272	-0.08%
2022/09/06	114.7	48.07	76.7	47.67	46.85	38.1	4,306	0.88%	大買/
2022/09/05	25.4	52.30	37.1	52.11	51.60	-11.7	4,251	-0.28%
2022/09/02	36	53.79	27.1	53.86	53.60	8.9	4,266	0.21%
2022/09/01	76.3	54.08	46	53.93	53.10	30.3	4,373	0.69%
2022/08/31	34.4	55.14	22.2	55.25	55.20	12.2	4,359	0.28%
2022/08/30	22	55.04	37.3	55.37	55.50	-15.3	4,401	-0.35%
2022/08/29	39.2	54.86	39.1	54.92	55.00	0.1	4,461	0.00%
2022/08/26	157.5	58.12	183.4	58.12	57.50	-25.9	4,469	-0.58%	大買/大賣/
2022/08/25	32	55.28	42.1	55.35	55.00	-10.1	4,372	-0.23%
2022/08/24	65.7	55.35	38.2	55.19	54.60	27.5	4,383	0.63%
2022/08/23	50.3	54.71	39.2	54.66	55.80	11.1	4,544	0.24%
2022/08/22	29.4	54.88	52.1	54.86	54.80	-22.7	4,618	-0.49%
2022/08/19	58.3	55.89	73.8	55.92	55.80	-15.5	4,774	-0.32%
2022/08/18	68.6	54.63	59.1	54.83	55.50	9.5	5,105	0.19%
2022/08/17	220.5	54.27	201.8	54.05	54.20	18.7	5,061	0.37%	大買/大賣/
2022/08/16	57.4	51.83	17	51.90	51.40	40.3	4,960	0.81%
2022/08/15	49.4	53.43	64.1	53.25	53.90	-14.7	4,941	-0.30%
2022/08/12	40.4	51.39	35	51.75	52.00	5.4	4,902	0.11%
2022/08/11	79.6	52.23	57.7	52.04	51.10	21.9	4,885	0.45%
2022/08/10	65.5	52.59	32.1	52.59	52.30	33.4	4,958	0.67%
2022/08/09	4.2	54.88	13.1	55.66	54.90	-8.9	4,963	-0.18%
2022/08/08	6	54.37	12.1	54.85	55.70	-6.1	5,015	-0.12%
2022/08/05	46	54.73	31	54.82	54.90	15	5,048	0.30%
2022/08/04	36	52.96	26.2	53.11	53.60	9.8	5,119	0.19%
2022/08/03	14.5	54.42	8.1	54.32	53.50	6.4	5,265	0.12%
2022/08/02	32.2	55.33	48.1	55.58	55.20	-15.9	5,340	-0.30%
2022/08/01	17.2	57.89	24.1	58.05	57.60	-6.9	5,370	-0.13%
2022/07/29	42	59.13	40.1	58.94	58.50	1.9	5,410	0.04%
2022/07/28	55.1	59.08	59.1	59.02	58.20	-4	5,570	-0.07%
2022/07/27	24.1	58.32	25	58.36	58.90	-0.9	5,754	-0.02%
2022/07/26	67.1	58.64	45.5	58.63	57.80	21.6	5,793	0.37%
2022/07/25	69.5	61.56	54	61.70	60.60	15.5	5,798	0.27%
2022/07/22	90.7	61.37	106.1	61.27	61.50	-15.4	5,798	-0.27%	大賣/
2022/07/21	140.1	61.12	177	61.01	61.30	-36.9	5,806	-0.63%	大買/大賣/
2022/07/20	63.2	59.14	26	58.98	58.20	37.2	5,727	0.65%
2022/07/19	30	57.96	69.1	57.48	58.40	-39.1	5,765	-0.68%
2022/07/18	117.2	58.14	30	58.39	57.80	87.2	5,837	1.49%	大買/
2022/07/15	128.4	59.10	119.1	59.11	58.30	9.3	5,914	0.16%	大買/大賣/
2022/07/14	28.1	56.98	25.1	56.85	57.00	3	5,907	0.05%
2022/07/13	20.1	56.23	26.1	56.40	55.80	-6	6,012	-0.10%
2022/07/12	34.2	54.26	19	54.46	54.00	15.2	6,121	0.25%
2022/07/11	8.1	56.76	8.4	56.68	57.60	-0.3	6,203	0.00%
2022/07/08	28.2	57.56	31	57.74	57.30	-2.8	6,489	-0.04%
2022/07/07	21	55.63	39	55.41	56.90	-18	6,970	-0.26%
2022/07/06	23.1	55.15	29.3	55.35	54.00	-6.2	7,251	-0.09%
2022/07/05	51	56.08	39	56.31	57.00	12	7,385	0.16%
2022/07/04	41.6	54.59	41	54.82	54.90	0.6	7,499	0.01%
2022/07/01	68.3	56.69	67	55.94	54.00	1.3	7,532	0.02%
2022/06/30	46.2	60.14	58.5	60.24	59.60	-12.3	7,534	-0.16%
2022/06/29	71.4	62.04	75	62.12	62.80	-3.6	7,691	-0.05%
2022/06/28	142.7	65.38	113.1	64.63	63.80	29.6	7,879	0.38%	大買/大賣/
2022/06/27	81.1	65.14	80.6	65.96	68.40	0.5	8,507	0.01%
2022/06/24	62	62.81	56	62.79	62.30	6	9,132	0.07%
2022/06/23	43.2	61.78	39.1	61.90	61.40	4.1	9,238	0.04%
2022/06/22	57.2	62.67	54	62.64	61.00	3.2	9,395	0.03%
2022/06/21	84.4	65.25	83.5	65.42	66.00	0.9	9,518	0.01%
2022/06/20	92.9	66.41	134.2	66.43	63.80	-41.3	10,026	-0.41%	大賣/
2022/06/17	167.8	70.00	141.2	69.79	69.00	26.6	10,076	0.26%	大買/大賣/
2022/06/16	203.5	79.47	182.1	79.48	75.30	21.3	10,302	0.21%	大買/大賣/
2022/06/15	64	84.91	47.1	84.47	83.60	16.9	10,585	0.16%
2022/06/14	72.4	86.02	77.5	86.17	86.40	-5.2	10,654	-0.05%
2022/06/13	64.1	86.84	51.1	86.90	87.30	13	10,640	0.12%
2022/06/10	204.9	87.00	239.1	87.33	88.40	-34.3	10,621	-0.32%	大買/大賣/
2022/06/09	39.2	85.76	45.9	85.82	85.80	-6.6	10,525	-0.06%
2022/06/08	110.4	88.07	109.6	87.41	86.50	0.9	10,513	0.01%	大買/大賣/
2022/06/07	154.1	88.08	136.2	88.22	88.00	17.9	10,492	0.17%	大買/大賣/
2022/06/06	96.8	87.59	92.4	87.29	87.50	4.4	10,465	0.04%
2022/06/02	66.5	86.59	82.3	87.06	87.20	-15.8	10,509	-0.15%
2022/06/01	116.4	86.39	90.1	86.37	85.90	26.3	10,509	0.25%	大買/
2022/05/31	294.1	88.37	285.4	87.92	86.70	8.7	10,516	0.08%	大買/大賣/
2022/05/30	164.3	87.08	182.5	86.96	86.00	-18.2	10,342	-0.18%	大買/大賣/
2022/05/27	249.9	85.56	251.8	85.09	85.00	-1.9	10,246	-0.02%	大買/大賣/
2022/05/26	536	84.79	543.6	85.01	85.00	-7.6	10,086	-0.08%	大買/大賣/
2022/05/25	59.1	79.93	67.2	80.47	80.70	-8.1	9,718	-0.08%
2022/05/24	146.3	81.07	107.5	80.20	78.70	38.8	9,736	0.40%	大買/大賣/
2022/05/23	52.3	80.75	62.3	80.70	81.20	-10	9,704	-0.10%
2022/05/20	39.1	79.80	37	79.38	78.60	2	9,734	0.02%
2022/05/19	52	78.86	55.5	79.13	79.70	-3.5	9,745	-0.04%
2022/05/18	145.6	81.12	132.4	80.67	80.10	13.3	9,797	0.14%	大買/大賣/
2022/05/17	51.1	78.59	97.1	78.52	79.50	-46	9,892	-0.46%
2022/05/16	73	78.25	71.2	77.92	77.00	1.8	9,973	0.02%
2022/05/13	72.2	75.95	83.4	76.19	76.40	-11.2	10,041	-0.11%
2022/05/12	196.4	77.25	207.2	76.96	74.10	-10.8	10,121	-0.11%	大買/大賣/
2022/05/11	306.3	79.85	301.9	79.63	77.50	4.5	10,284	0.04%	大買/大賣/
2022/05/10	108.1	77.67	137.2	77.79	78.70	-29.2	10,708	-0.27%	大買/大賣/
2022/05/09	82.4	76.07	66.2	76.25	76.10	16.2	10,779	0.15%
2022/05/06	55	77.16	67.1	77.09	78.50	-12.1	10,974	-0.11%
2022/05/05	299.6	78.65	292.2	78.30	78.50	7.4	10,985	0.07%	大買/大賣/
2022/05/04	270.3	75.70	314.5	75.81	76.40	-44.2	10,980	-0.40%	大買/大賣/
2022/05/03	38.1	71.40	47.1	71.85	72.00	-9	10,943	-0.08%
2022/04/29	39.1	71.51	40	71.38	70.00	-0.9	11,069	-0.01%
2022/04/28	81.3	70.71	66.2	70.90	69.60	15.1	11,265	0.13%
2022/04/27	46.4	70.73	84	70.28	70.80	-37.6	11,423	-0.33%
2022/04/26	47.7	74.23	45	74.32	71.50	2.7	11,801	0.02%
2022/04/25	79.6	75.22	64.1	74.66	73.50	15.5	12,604	0.12%
2022/04/22	94.6	80.57	110.1	80.35	79.00	-15.5	12,807	-0.12%	大賣/
2022/04/21	205.5	85.35	126	84.98	83.70	79.5	13,150	0.60%	大買/大賣/
2022/04/20	112.1	88.32	111.1	87.92	87.30	1	13,341	0.01%	大買/大賣/
2022/04/19	197.3	88.02	186.9	88.14	87.60	10.5	13,553	0.08%	大買/大賣/
2022/04/18	216.3	86.21	195	86.40	85.00	21.4	13,948	0.15%	大買/大賣/
2022/04/15	223.5	89.89	254.6	89.40	88.00	-31.1	14,342	-0.22%	大買/大賣/
2022/04/14	455.6	93.71	408.5	93.53	92.50	47.1	14,521	0.32%	大買/大賣/
2022/04/13	962.9	93.05	949.4	93.52	95.40	13.5	14,732	0.09%	大買/大賣/
2022/04/12	448.7	90.22	482	89.70	89.40	-33.3	14,909	-0.22%	大買/大賣/
2022/04/11	190.6	88.28	201.6	87.60	86.90	-11	15,048	-0.07%	大買/大賣/
2022/04/08	146.6	87.63	187.5	87.75	88.40	-41	15,483	-0.26%	大買/大賣/
2022/04/07	200	87.53	129.4	86.92	84.60	70.6	16,221	0.44%	大買/大賣/
2022/04/06	120	87.50	103.7	87.69	88.00	16.3	17,036	0.10%	大買/大賣/
2022/04/01	235.3	88.16	217.8	87.99	87.20	17.5	17,681	0.10%	大買/大賣/
2022/03/31	325.8	92.42	325.9	92.44	92.00	-0.1	17,821	0.00%	大買/大賣/
2022/03/30	1,075.2	97.02	963.5	95.72	92.00	111.8	18,110	0.62%	大買/大賣/鉅額交易
2022/03/29	709.3	92.27	803.6	92.84	97.60	-94.3	17,723	-0.53%	大買/大賣/
2022/03/28	222.3	86.39	210.4	86.31	88.80	11.9	17,195	0.07%	大買/大賣/
2022/03/25	291.3	86.96	281.8	85.87	84.90	9.5	17,271	0.06%	大買/大賣/
2022/03/24	299.6	89.35	310.3	89.34	88.00	-10.7	17,274	-0.06%	大買/大賣/
2022/03/23	660.4	89.67	702.2	89.83	89.00	-41.7	17,165	-0.24%	大買/大賣/
2022/03/22	197	85.34	227.4	85.30	86.00	-30.4	17,214	-0.18%	大買/大賣/
2022/03/21	611.6	85.82	596	85.81	85.40	15.6	17,232	0.09%	大買/大賣/
2022/03/18	750.9	82.33	779	82.67	84.00	-28.1	17,008	-0.17%	大買/大賣/
2022/03/17	53.5	76.92	93.2	77.62	79.20	-39.7	16,697	-0.24%
2022/03/16	19.6	71.80	50.2	72.13	72.00	-30.5	16,836	-0.18%
2022/03/15	27.2	71.10	32.2	70.62	69.30	-5	17,328	-0.03%
2022/03/14	28.1	73.22	49.2	73.39	73.90	-21.1	17,745	-0.12%
2022/03/11	23.6	71.99	15	71.94	72.00	8.6	17,916	0.05%
2022/03/10	41.6	73.08	46	73.11	73.20	-4.4	18,035	-0.02%
2022/03/09	59.1	70.18	80.2	70.20	71.10	-21.1	18,056	-0.12%
2022/03/08	75.4	70.93	69.7	70.31	67.70	5.6	18,103	0.03%
2022/03/07	135.6	76.93	69.1	76.58	74.20	66.6	18,246	0.36%	大買/
2022/03/04	70.2	79.94	74.7	79.92	79.90	-4.5	18,310	-0.02%
2022/03/03	32.3	79.23	53.8	79.25	78.20	-21.5	18,327	-0.12%
2022/03/02	29.1	77.51	21.7	77.96	78.50	7.4	18,349	0.04%
2022/03/01	17	78.16	42.5	78.01	78.80	-25.5	18,376	-0.14%
2022/02/25	57.2	77.06	61.3	77.43	76.70	-4.1	18,449	-0.02%
2022/02/24	88.2	77.74	55	77.25	76.20	33.2	18,722	0.18%
2022/02/23	40.4	79.22	89.2	79.60	80.70	-48.8	18,972	-0.26%
2022/02/22	111.7	78.14	121.3	77.77	77.70	-9.7	19,004	-0.05%	大買/大賣/
2022/02/21	78.8	81.02	58	80.87	80.50	20.8	18,928	0.11%
2022/02/18	127.1	81.34	110.3	81.70	82.30	16.7	18,892	0.09%	大買/大賣/
2022/02/17	219.1	83.39	197.6	83.34	82.50	21.5	18,818	0.11%	大買/大賣/
2022/02/16	144.2	81.35	190.8	81.30	81.20	-46.6	18,614	-0.25%	大買/大賣/
2022/02/15	246.2	80.87	219.2	79.98	78.00	27	18,492	0.15%	大買/大賣/
2022/02/14	142.9	82.90	135.8	81.99	80.20	7.1	18,393	0.04%	大買/大賣/
2022/02/11	356.9	86.71	228.2	86.80	86.20	128.7	18,285	0.70%	大買/大賣/鉅額交易
2022/02/10	606.2	87.50	735.5	87.95	90.00	-129.3	18,045	-0.72%	大買/大賣/鉅額交易
2022/02/09	170.3	82.52	175.2	82.56	83.00	-4.9	17,455	-0.03%	大買/大賣/
2022/02/08	310.1	81.45	350.2	81.59	82.20	-40	17,285	-0.23%	大買/大賣/
2022/02/07	76.5	76.15	74.1	76.55	76.30	2.4	17,026	0.01%
2022/01/26	222.5	75.18	261.3	75.26	74.50	-38.8	16,965	-0.23%	大買/大賣/
2022/01/25	256.2	77.28	272	76.91	74.90	-15.8	16,809	-0.09%	大買/大賣/
2022/01/24	262.1	78.18	319.5	77.97	80.00	-57.3	16,642	-0.34%	大買/大賣/
2022/01/21	497.7	81.66	349.2	80.88	78.90	148.5	16,466	0.90%	大買/大賣/鉅額交易
2022/01/20	280.5	85.70	293.2	85.89	84.80	-12.6	16,268	-0.08%	大買/大賣/
2022/01/19	650	84.90	694.1	84.96	85.80	-44.1	16,060	-0.27%	大買/大賣/
2022/01/18	1,342.6	88.44	1,276.1	88.27	84.10	66.5	15,608	0.43%	大買/大賣/
2022/01/17	504.2	84.14	449.1	84.19	84.90	55.1	14,751	0.37%	大買/大賣/
2022/01/14	568	83.94	671.5	84.44	84.80	-103.5	14,468	-0.72%	大買/大賣/鉅額交易
2022/01/13	440.3	80.47	434.6	80.62	83.30	5.6	14,031	0.04%	大買/大賣/
2022/01/12	552.9	83.21	485.8	82.73	81.50	67.1	13,718	0.49%	大買/大賣/
2022/01/11	779.7	86.26	650.4	85.82	85.40	129.3	13,403	0.96%	大買/大賣/鉅額交易
2022/01/10	633.6	84.53	831.4	84.79	87.70	-197.8	12,873	-1.54%	大買/大賣/鉅額交易
2022/01/07	532.5	83.41	488.3	82.76	79.80	44.2	12,345	0.36%	大買/大賣/
2022/01/06	931.6	85.08	834.6	84.68	85.10	97	12,029	0.81%	大買/大賣/
2022/01/05	854.1	84.67	971.6	84.71	87.90	-117.5	11,519	-1.02%	大買/大賣/鉅額交易
2022/01/04	642.8	83.74	549.9	82.79	80.50	92.9	10,781	0.86%	大買/大賣/
2022/01/03	873.3	83.70	928.5	83.76	84.00	-55.2	10,315	-0.54%	大買/大賣/
2021/12/30	1,525.2	81.77	1,438.2	82.05	82.00	87	9,703	0.90%	大買/大賣/
2021/12/29	1,128.2	76.19	1,240.2	76.38	78.10	-112	8,797	-1.27%	大買/大賣/鉅額交易
2021/12/28	1,168.5	73.69	946.7	72.70	71.70	221.8	7,868	2.82%	大買/大賣/鉅額交易
2021/12/27	286	70.21	384.2	71.31	73.30	-98.2	7,134	-1.38%	大買/大賣/
2021/12/24	565.3	65.21	561.8	65.39	66.70	3.5	6,771	0.05%	大買/大賣/
2021/12/23	433.3	62.49	461.6	62.38	62.00	-28.4	6,230	-0.46%	大買/大賣/
2021/12/22	233.6	60.83	204.4	60.84	59.80	29.2	5,879	0.50%	大買/大賣/
2021/12/21	221.7	60.09	262.4	60.39	61.20	-40.7	5,681	-0.72%	大買/大賣/
2021/12/20	289.1	58.92	303.6	59.23	59.00	-14.5	5,422	-0.27%	大買/大賣/
2021/12/17	112.4	58.42	63.2	58.20	57.70	49.1	5,187	0.95%	大買/
2021/12/16	635.4	59.37	597.6	59.54	60.00	37.8	5,086	0.74%	大買/大賣/
2021/12/15	126.1	56.89	197.9	57.54	58.90	-71.8	4,481	-1.60%	大買/大賣/
2021/12/14	146.1	55.07	194.5	54.58	53.60	-48.3	4,305	-1.12%	大買/大賣/
2021/12/13	367	59.24	326.6	58.45	58.10	40.3	4,149	0.97%	大買/大賣/
2021/12/10	377.8	59.73	378.3	59.79	59.10	-0.5	3,953	-0.01%	大買/大賣/
2021/12/09	833	58.99	761.6	59.18	58.50	71.5	3,689	1.94%	大買/大賣/
2021/12/08	364.7	55.36	328.6	55.39	56.30	36.1	3,166	1.14%	大買/大賣/
2021/12/07	207.6	52.10	159.3	52.08	52.90	48.3	2,722	1.77%	大買/大賣/
2021/12/06	88.1	51.65	138.1	51.88	51.00	-50	2,528	-1.98%	大賣/
2021/12/03	56.1	50.76	52	51.37	50.20	4.1	2,399	0.17%
2021/12/02	126.3	51.12	93.2	50.83	50.10	33.1	2,355	1.40%	大買/
2021/12/01	188.2	51.22	144.6	51.33	52.40	43.6	2,266	1.92%	大買/大賣/
2021/11/30	124.4	49.83	129.3	50.58	51.60	-4.9	2,024	-0.24%	大買/大賣/
2021/11/29	98.3	46.99	110.5	46.93	46.95	-12.2	1,916	-0.63%	大賣/
2021/11/26	22	45.96	62.3	46.24	45.05	-40.3	1,838	-2.19%
2021/11/25	56	49.13	85.2	48.90	48.30	-29.2	1,789	-1.63%
2021/11/24	104	49.47	134.4	49.32	50.00	-30.3	1,737	-1.75%	大買/大賣/
2021/11/23	516.9	50.94	416.5	50.02	48.40	100.3	1,643	6.10%	大買/大賣/
2021/11/22	350.7	48.71	275.3	49.31	51.00	75.5	1,332	5.67%	大買/大賣/
2021/11/19	35	45.38	104.1	45.78	46.40	-69.1	1,032	-6.69%	大賣/
2021/11/17	16	42.13	18	42.08	43.00	-2	955	-0.21%
2021/11/16	6	41.83	1	41.95	41.75	5	954	0.52%
2021/11/15	3	42.63	1	42.95	42.60	2	957	0.21%
2021/11/12	17.1	42.00	9	41.97	41.95	8.1	970	0.83%
2021/11/11	35	43.09	14	43.20	42.15	21	968	2.17%
2021/11/10	7	43.49	16	43.64	44.20	-9	954	-0.94%
2021/11/09	7	42.65	7.1	42.80	42.60	-0.1	954	-0.01%
2021/11/08	2	41.50	3	42.23	41.60	-1	960	-0.10%
2021/11/05	2	41.25	2	41.05	41.25	0	1,003	0.00%
2021/11/04	10.4	41.69	11	41.70	41.65	-0.6	1,042	-0.06%
2021/11/03	4.1	41.93	21	41.46	42.55	-16.9	1,085	-1.55%
2021/11/02	20	41.31	33	40.89	40.40	-13	1,084	-1.20%
2021/11/01	8	41.95	12	42.33	41.90	-4	1,091	-0.37%
2021/10/29	5	41.53	6	41.68	41.40	-1	1,108	-0.09%
2021/10/28	47	42.50	33	42.62	41.85	14	1,153	1.21%
2021/10/27	0	0.00	10.1	41.80	42.95	-10.1	1,125	-0.90%
2021/10/26	3	39.62	10	39.68	39.05	-7	1,159	-0.60%
2021/10/25	0	0.00	8	38.93	38.90	-8	1,192	-0.67%
2021/10/22	0	0.00	6	38.64	38.85	-6	1,251	-0.48%
2021/10/21	5	39.36	6	38.97	38.95	-1	1,334	-0.07%
2021/10/20	13	38.68	4	38.75	38.65	9	1,396	0.64%
2021/10/19	2	38.85	2.1	38.35	38.75	-0.1	1,474	0.00%
2021/10/18	1	37.60	1	37.50	37.50	0	1,582	0.00%
2021/10/15	1	37.00	2	36.93	37.15	-1	1,737	-0.06%
2021/10/13	1	35.00	15	35.27	34.85	-14	1,869	-0.75%
2021/10/12	1	37.25	5	36.85	36.95	-4	1,912	-0.21%
2021/10/08	3	37.87	7	37.73	37.75	-4	1,995	-0.20%
2021/10/07	3	37.05	1	37.00	37.05	2	2,112	0.09%
2021/10/06	3.1	35.93	2.1	36.18	35.75	1	2,302	0.04%
2021/10/05	8	35.74	32	35.85	36.60	-24	2,628	-0.91%
2021/10/04	1	35.55	2.1	35.10	34.85	-1.1	2,842	-0.04%
2021/10/01	5.1	36.57	9	36.37	36.00	-3.9	2,926	-0.13%
2021/09/30	11	37.72	17	37.64	37.80	-6	3,231	-0.19%
2021/09/29	12.1	38.35	2	38.10	38.15	10.1	3,429	0.29%
2021/09/28	9	38.76	1	38.70	38.75	8	3,578	0.22%
2021/09/27	4	39.75	2	39.75	39.70	2	3,663	0.05%
2021/09/24	6	39.77	7	39.99	40.00	-1	3,926	-0.03%
2021/09/23	5	39.68	5	39.48	39.45	0	4,091	0.00%
2021/09/22	4	39.39	2	39.65	39.50	2	4,275	0.05%
2021/09/17	7	40.39	8	40.68	41.65	-1	4,281	-0.02%
2021/09/16	6	40.88	1	40.60	40.65	5	4,297	0.12%
2021/09/15	12	41.00	3	40.97	40.90	9	4,303	0.21%
2021/09/14	5	42.67	1	42.45	42.60	4	4,313	0.09%
2021/09/13	3.1	42.65	1	42.90	42.70	2.1	4,333	0.05%
2021/09/10	0	42.35	0	0.00	42.35	0	4,348	0.00%
2021/09/09	1	41.75	4	41.84	42.00	-3	4,413	-0.07%
2021/09/08	4	41.14	2.1	41.15	41.00	1.9	4,466	0.04%
2021/09/07	21	40.25	11	41.51	41.00	10	4,461	0.22%
2021/09/06	19.1	41.52	55	42.01	40.30	-35.9	4,454	-0.81%
2021/09/03	10	43.93	19.1	43.79	43.90	-9.1	4,428	-0.21%
2021/09/02	33	44.49	12	44.43	43.80	21	4,420	0.48%
2021/09/01	20	43.72	2	43.93	44.20	18	4,394	0.41%
2021/08/31	5	43.69	5	43.56	43.90	0	4,384	0.00%
2021/08/30	4	43.05	3	43.20	42.75	1	4,381	0.02%
2021/08/27	2	43.22	5.5	43.28	43.05	-3.5	4,375	-0.08%
2021/08/26	3.1	42.59	0.3	42.80	42.75	2.8	4,369	0.06%
2021/08/25	1	43.30	6	42.62	42.55	-5	4,373	-0.11%
2021/08/24	18.1	42.68	8.8	41.57	41.30	9.3	4,363	0.21%
2021/08/23	11.5	41.98	10	42.34	42.85	1.5	4,360	0.03%
2021/08/20	4	39.29	20	40.48	40.45	-16	4,357	-0.37%
2021/08/19	15	40.38	9.5	40.80	39.80	5.5	4,344	0.13%
2021/08/18	14	41.19	15.1	40.58	41.75	-1.1	4,336	-0.03%
2021/08/17	8	40.38	18.1	41.12	39.25	-10.1	4,329	-0.23%
2021/08/16	6.1	40.34	14	40.68	41.40	-7.9	4,323	-0.18%
2021/08/13	24.2	42.16	10	41.74	41.20	14.2	4,309	0.33%
2021/08/12	1.2	45.19	30.1	44.45	45.30	-28.9	4,291	-0.67%
2021/08/11	36.1	44.77	31	44.74	43.30	5.1	4,281	0.12%
2021/08/10	15	46.75	27.4	46.89	46.90	-12.4	4,256	-0.29%
2021/08/09	27.2	46.52	29	46.88	45.50	-1.8	4,238	-0.04%
2021/08/06	4.5	48.15	7.1	48.39	48.20	-2.6	4,215	-0.06%
2021/08/05	9.1	49.19	4.1	49.10	48.60	5	4,218	0.12%
2021/08/04	26.3	50.13	18.1	50.14	49.60	8.2	4,232	0.19%
2021/08/03	47.1	50.42	16.4	50.06	50.40	30.7	4,225	0.73%
2021/08/02	21.1	49.09	18.1	49.56	50.00	3	4,197	0.07%
2021/07/30	40.5	49.30	26.6	49.26	48.20	13.9	4,179	0.33%
2021/07/29	13	47.72	13.3	47.64	47.70	-0.3	4,135	-0.01%
2021/07/28	23.7	47.55	46	46.69	47.80	-22.3	4,105	-0.54%
2021/07/27	85	50.24	45.1	49.83	49.30	39.9	4,081	0.98%
2021/07/26	21.7	50.36	59.7	50.54	51.40	-38	4,035	-0.94%
2021/07/23	51.2	49.33	75.2	49.51	48.50	-24	4,000	-0.60%
2021/07/22	98.1	52.47	46.4	52.45	50.40	51.7	3,964	1.30%
2021/07/21	91.5	53.11	104.3	53.07	51.80	-12.9	4,023	-0.32%	大賣/
2021/07/20	84.1	51.08	44.2	51.46	50.80	39.9	3,899	1.02%
2021/07/19	22	51.01	24.6	50.84	52.20	-2.5	3,839	-0.07%
2021/07/16	40	51.17	32.3	51.16	50.80	7.7	3,799	0.20%
2021/07/15	25.1	50.39	43.1	50.53	51.30	-18	3,766	-0.48%
2021/07/14	61.1	50.57	71.6	50.22	48.80	-10.4	3,716	-0.28%
2021/07/13	111.2	53.06	106.2	53.26	51.00	5	3,615	0.14%	大買/大賣/
2021/07/12	257.2	54.09	206.3	54.52	54.70	50.9	3,441	1.48%	大買/大賣/
2021/07/09	120	50.27	182.6	50.82	52.00	-62.5	3,120	-2.00%	大買/大賣/
2021/07/08	81.3	46.87	73.9	47.03	47.30	7.4	2,932	0.25%
2021/07/07	295.4	48.35	243	47.92	47.10	52.4	2,881	1.82%	大買/大賣/
2021/07/06	109.4	43.99	91.2	44.21	45.60	18.2	2,615	0.69%	大買/
2021/07/05	72.1	42.22	183.2	42.83	43.65	-111.1	2,638	-4.21%	大賣/鉅額交易
2021/07/02	91.4	39.37	82.1	39.39	39.70	9.3	2,675	0.35%
2021/07/01	247.9	38.82	109.2	38.89	40.05	138.7	2,619	5.30%	大買/大賣/鉅額交易
2021/06/30	26.1	37.31	53.5	37.76	38.90	-27.4	2,374	-1.15%
2021/06/29	142.5	36.22	118.2	36.67	35.40	24.3	2,215	1.10%	大買/大賣/
2021/06/28	1	34.20	7	33.98	34.05	-6	2,029	-0.30%
2021/06/25	5	33.68	0	0.00	33.30	5	2,025	0.25%
2021/06/24	12	33.99	9.3	34.00	33.90	2.7	2,008	0.14%
2021/06/23	0	0.00	1	34.00	34.05	-1	2,006	-0.05%
2021/06/22	8	33.78	29.3	33.86	33.55	-21.3	1,992	-1.07%
2021/06/21	6	33.45	4	33.80	33.35	2	1,974	0.10%
2021/06/18	53.6	34.43	36	34.56	33.95	17.6	1,971	0.89%
2021/06/17	21.3	33.15	18.2	33.93	34.15	3.1	1,934	0.16%
2021/06/16	8	32.21	0	0.00	31.95	8	1,875	0.43%
2021/06/15	3	32.80	9	32.60	32.80	-6	1,867	-0.32%
2021/06/11	0	0.00	3	31.85	31.80	-3	1,850	-0.16%
2021/06/10	5	32.04	17	32.14	32.10	-12	1,854	-0.65%
2021/06/09	1	32.30	2	31.78	32.00	-1	1,854	-0.05%
2021/06/08	7	30.81	1	30.95	31.40	6	1,844	0.33%
2021/06/07	10	30.70	1	30.70	30.60	9	1,855	0.48%
2021/06/04	0	0.00	2	31.45	31.45	-2	1,848	-0.11%
2021/06/03	0	0.00	7	31.83	31.90	-7	1,853	-0.38%
2021/06/02	18	31.89	4	31.46	31.45	14	1,852	0.76%
2021/06/01	11	32.40	2.1	32.67	32.40	9	1,846	0.48%
2021/05/31	3	32.50	11	32.60	32.45	-8	1,842	-0.43%
2021/05/28	0	0.00	9.5	31.93	31.85	-9.5	1,828	-0.52%
2021/05/27	4	31.91	0	0.00	31.55	4	1,824	0.22%
2021/05/26	3	31.73	0	0.00	31.70	3	1,823	0.16%
2021/05/25	4	31.73	1	32.10	31.95	3	1,819	0.16%
2021/05/24	1	30.60	0	0.00	30.85	1	1,806	0.06%
2021/05/21	1	30.50	0	0.00	30.60	1	1,810	0.06%
2021/05/20	15	29.96	4	30.25	29.80	11	1,811	0.61%
2021/05/19	4.2	29.50	3	30.10	30.20	1.2	1,808	0.07%
2021/05/18	2	27.90	1	27.60	29.50	1	1,798	0.06%
2021/05/17	1	26.85	4	28.03	26.90	-3	1,783	-0.17%
2021/05/14	6	29.18	4	29.30	29.45	2	1,759	0.11%
2021/05/13	6	27.59	2	28.40	28.70	4	1,730	0.23%
2021/05/12	0	0.00	3.1	29.01	29.00	-3.1	1,711	-0.18%
2021/05/11	0	32.25	3	32.15	31.35	-3	1,677	-0.18%
2021/05/10	8.1	33.00	4	33.05	33.25	4.1	1,656	0.24%
2021/05/07	2	31.25	2	31.00	31.50	0	1,631	0.00%
2021/05/06	6.1	29.39	2	30.30	29.80	4.1	1,618	0.25%
2021/05/05	3	30.33	8	30.75	29.60	-5	1,610	-0.31%
2021/05/04	10	29.85	8	30.64	30.20	2	1,605	0.12%
2021/05/03	13	33.41	7	32.79	32.00	6	1,579	0.38%
2021/04/29	8	35.63	3	34.90	34.55	5	1,547	0.32%
2021/04/28	15	34.68	43	35.25	35.45	-28	1,534	-1.82%
2021/04/27	64.3	36.59	22	36.73	34.55	42.3	1,498	2.82%
2021/04/26	4	35.00	11	34.40	34.95	-7	1,330	-0.53%
2021/04/23	4	33.35	6	32.89	33.40	-2	1,306	-0.15%
2021/04/22	9.1	33.26	12	33.16	32.30	-2.9	1,312	-0.22%
2021/04/21	5	34.20	18	34.33	34.05	-13	1,305	-1.00%
2021/04/20	12	34.93	14	34.74	34.85	-2	1,299	-0.15%
2021/04/19	4	33.60	10	33.66	33.65	-6	1,302	-0.46%
2021/04/16	5	33.87	5	33.91	34.20	0	1,402	0.00%
2021/04/15	4	32.96	4	32.75	32.95	0	1,454	0.00%
2021/04/14	19	32.16	12	32.11	32.40	7	1,455	0.48%
2021/04/13	34	34.04	13	34.19	32.85	21	1,483	1.42%
2021/04/12	17.1	35.27	24	35.08	34.70	-6.9	1,495	-0.46%
2021/04/09	267.5	36.34	250	35.33	35.75	17.5	1,446	1.21%	大買/大賣/
2021/04/08	94	33.65	86	33.48	34.75	8	1,229	0.65%
2021/04/07	19	31.23	12.5	31.15	31.60	6.5	1,062	0.61%
2021/04/06	6	30.63	9	30.48	30.35	-3	1,048	-0.29%
2021/04/01	3	29.80	8	29.88	30.05	-5	1,034	-0.48%
2021/03/30	3	29.55	1	29.70	29.75	2	1,068	0.19%
2021/03/29	1	29.35	0	29.60	29.35	1	1,061	0.09%
2021/03/26	0	0.00	1	29.65	29.35	-1	1,067	-0.09%
2021/03/25	2.1	29.10	13	29.16	29.05	-11	1,106	-0.99%
2021/03/24	2	29.40	0	0.00	29.40	2	1,107	0.18%
2021/03/23	4.5	30.29	1	29.85	29.80	3.5	1,110	0.31%
2021/03/22	21	30.53	71	30.25	30.55	-50	1,094	-4.57%
2021/03/19	3	29.25	1	29.30	29.30	2	1,073	0.19%
2021/03/18	2	29.50	1	29.45	29.30	1	1,084	0.09%
2021/03/17	2	29.30	0	0.00	29.35	2	1,108	0.18%
2021/03/16	7	29.51	7	29.76	29.25	0	1,145	0.00%
2021/03/15	3	29.27	0	0.00	29.30	3	1,301	0.23%
2021/03/12	3	29.00	0	28.90	29.10	3	1,309	0.23%
2021/03/11	4	29.36	0	0.00	29.00	4	1,336	0.30%
2021/03/10	12	28.68	1	28.60	28.75	11	1,337	0.82%
2021/03/09	3	28.42	0	0.00	28.70	3	1,373	0.22%
2021/03/08	1	28.20	0	0.00	28.10	1	1,442	0.07%
2021/03/05	4	28.29	0	0.00	28.35	4	1,523	0.26%
2021/03/04	0	0.00	4	28.60	28.30	-4	1,536	-0.26%
2021/03/02	3	28.37	0	0.00	28.30	3	1,571	0.19%
2021/02/25	0	0.00	3	28.87	28.70	-3	1,683	-0.18%
2021/02/24	2	28.70	7	28.96	28.60	-5	1,774	-0.28%
2021/02/23	1	29.30	1	29.35	29.30	0	1,880	0.00%
2021/02/22	1	29.35	2	29.25	29.35	-1	1,877	-0.05%
2021/02/18	0	0.00	6	28.30	28.25	-6	1,872	-0.32%
2021/02/17	0	0.00	2	28.00	28.15	-2	1,884	-0.11%
2021/02/05	0	0.00	1	27.05	26.85	-1	1,880	-0.05%
2021/02/04	2	26.88	1	27.00	26.95	1	1,925	0.05%
2021/02/03	10	26.96	0	0.00	26.80	10	1,939	0.52%
2021/02/02	6	26.65	1	26.65	26.80	5	1,951	0.26%
2021/02/01	0	0.00	3	26.30	26.30	-3	1,960	-0.15%
2021/01/29	1	27.75	0	0.00	26.80	1	1,960	0.05%
2021/01/28	1	27.45	7	27.50	27.45	-6	1,963	-0.31%
2021/01/27	0	0.00	2	27.98	27.85	-2	2,009	-0.10%
2021/01/26	1	28.15	0	0.00	27.90	1	2,048	0.05%
2021/01/25	1	28.20	2	28.68	28.40	-1	2,047	-0.05%
2021/01/22	2	27.58	1	27.95	27.80	1	2,044	0.05%
2021/01/21	13	28.27	4	27.79	27.50	9	2,041	0.44%
2021/01/20	4	28.55	2	28.55	28.30	2	2,032	0.10%
2021/01/19	1	29.55	4	29.85	29.60	-3	2,027	-0.15%
2021/01/18	6	29.42	1	29.00	29.40	5	2,031	0.25%
2021/01/15	4	30.15	2.2	30.01	29.95	1.8	2,030	0.09%
2021/01/14	2	30.60	2.8	30.77	30.75	-0.8	2,039	-0.04%
2021/01/13	1	30.55	4	30.48	30.65	-3	2,191	-0.14%
2021/01/12	20	30.06	9	30.17	29.85	11	2,223	0.49%
2021/01/11	28	32.21	24.1	32.02	31.45	3.9	2,240	0.17%
2021/01/08	12	30.60	17	31.00	31.60	-5	2,139	-0.23%
2021/01/07	5	29.74	0	0.00	29.90	5	2,187	0.23%
2021/01/06	20	30.30	12.2	31.18	29.50	7.8	2,207	0.35%
2021/01/05	16.2	31.27	15	31.15	31.50	1.2	2,152	0.05%
2021/01/04	5	30.18	5	30.10	30.00	0	2,095	0.00%
2020/12/31	1	29.95	1	29.90	29.85	0	2,097	0.00%
2020/12/30	1	30.10	1	30.60	30.25	0	2,087	0.00%
2020/12/29	1	30.05	3	30.15	29.55	-2	2,059	-0.10%
2020/12/28	1.1	29.27	4	29.44	29.45	-2.9	2,036	-0.14%
2020/12/25	3	29.35	7	29.32	29.25	-4	2,030	-0.20%
2020/12/24	9.1	29.75	6	29.93	29.50	3.1	2,028	0.15%
2020/12/23	1	28.55	0	0.00	28.65	1	1,991	0.05%
2020/12/22	1	28.90	8	28.83	28.10	-7	1,990	-0.35%
2020/12/21	5	28.45	2	28.80	28.95	3	1,985	0.15%
2020/12/18	4	29.15	1	29.15	29.20	3	1,944	0.15%
2020/12/17	4	29.66	0	0.00	29.60	4	1,938	0.21%
2020/12/16	1	30.00	5	30.03	29.95	-4	1,931	-0.21%
2020/12/15	5	30.12	1	30.60	29.60	4	1,927	0.21%
2020/12/14	4	30.66	2	30.00	30.45	2	1,911	0.10%
2020/12/11	5	31.18	5	30.79	30.70	0	1,899	0.00%
2020/12/10	13	31.23	11	31.19	31.15	2	1,873	0.11%
2020/12/09	17	31.52	32	31.50	31.70	-15	1,833	-0.82%
2020/12/08	0	0.00	8	29.60	29.75	-8	1,672	-0.48%
2020/12/07	3	29.33	1	29.10	29.15	2	1,665	0.12%
2020/12/04	2	30.00	2	30.00	29.95	0	1,643	0.00%
2020/12/03	16	30.50	5	30.78	30.30	11	1,635	0.67%
2020/12/02	11	31.22	6	31.02	30.80	5	1,601	0.31%
2020/12/01	30	31.24	23	30.91	32.00	7	1,531	0.46%
2020/11/30	12	30.05	5	30.11	29.75	7	1,457	0.48%
2020/11/27	9	30.09	7	30.21	30.00	2	1,440	0.14%
2020/11/26	6	29.88	4	29.88	29.80	2	1,417	0.14%
2020/11/25	11	30.41	10	30.14	29.80	1	1,401	0.07%
2020/11/24	8	30.29	6	30.06	29.65	2	1,360	0.15%
2020/11/23	27	30.29	35.2	30.21	30.10	-8.2	1,293	-0.63%
2020/11/20	52.2	29.19	28	29.22	29.25	24.2	1,206	2.00%
2020/11/19	2	27.83	0	0.00	27.80	2	1,097	0.18%
2020/11/18	0	0.00	8	27.79	27.80	-8	1,089	-0.73%
2020/11/17	2	27.60	16	27.81	27.45	-14	1,086	-1.29%
2020/11/16	13	28.25	4	28.01	27.80	9	1,088	0.83%
2020/11/12	9	27.94	7	27.90	27.70	2	1,074	0.19%
2020/11/11	1	26.70	0	0.00	27.40	1	1,033	0.10%
2020/11/10	0	0.00	2	26.70	26.55	-2	1,021	-0.20%
2020/11/09	3	27.32	0	0.00	27.10	3	1,010	0.30%
2020/11/06	5	27.19	10	27.73	27.20	-5	1,002	-0.50%
2020/11/05	7	27.70	10	27.45	27.50	-3	998	-0.30%
2020/11/04	24	27.94	2	28.15	27.80	22	992	2.22%
2020/11/03	12	27.85	37	27.70	27.70	-25	957	-2.61%
2020/11/02	1	26.50	2	26.50	26.50	-1	917	-0.11%
2020/10/29	2	26.43	5	26.33	26.60	-3	912	-0.33%
2020/10/27	1	27.20	0	0.00	27.25	1	901	0.11%
2020/10/26	0	0.00	1	26.90	26.85	-1	892	-0.11%
2020/10/23	4	27.61	12	27.80	27.45	-8	883	-0.91%
2020/10/22	16	28.08	22	27.51	27.50	-6	879	-0.68%
2020/10/21	37	29.00	18	28.83	28.45	19	848	2.24%
2020/10/20	11	27.80	24	27.86	28.40	-13	683	-1.90%
2020/10/19	16	27.79	2	27.85	27.55	14	638	2.19%
2020/10/16	3	27.07	3	26.72	26.70	0	587	0.00%
2020/10/15	21	27.51	18	27.62	27.30	3	569	0.53%
2020/10/14	39	26.17	5	25.99	26.40	34	451	7.53%
2020/10/13	2	25.30	2	25.40	25.50	0	421	0.00%
2020/10/08	0	0.00	4	25.31	25.10	-4	420	-0.95%
2020/10/06	2	24.65	0	0.00	24.65	2	426	0.47%
2020/09/30	1	24.65	0	0.00	24.65	1	440	0.23%
2020/09/24	0	0.00	4	23.88	24.35	-4	553	-0.72%
2020/09/23	0	0.00	1	24.85	24.40	-1	552	-0.18%
2020/09/21	0	0.00	2	25.65	25.60	-2	556	-0.36%
2020/09/18	4	25.41	3	25.50	25.55	1	564	0.18%
2020/09/16	1	25.40	0	0.00	25.10	1	566	0.18%
2020/09/14	0	0.00	3	25.50	25.55	-3	567	-0.53%
2020/09/11	10	25.54	1	25.30	25.35	9	567	1.59%
2020/09/09	0	0.00	2	25.90	25.90	-2	562	-0.36%
2020/09/08	1	25.60	0	0.00	25.60	1	561	0.18%
2020/09/07	0	0.00	1	24.90	25.35	-1	560	-0.18%
2020/09/03	1	25.45	3	25.57	25.50	-2	569	-0.35%
2020/09/02	0	0.00	5	25.00	25.20	-5	574	-0.87%
2020/08/31	1	24.85	0	0.00	24.75	1	704	0.14%
2020/08/21	1	23.55	0	0.00	23.75	1	810	0.12%
2020/08/20	1	23.75	0	0.00	23.00	1	811	0.12%
2020/08/18	3	25.10	0	0.00	25.05	3	812	0.37%
2020/08/17	0	0.00	5	25.40	25.45	-5	827	-0.60%
2020/08/11	10	24.90	0	0.00	24.50	10	853	1.17%
2020/08/07	0	0.00	1	25.15	25.00	-1	954	-0.10%
2020/07/30	1	24.05	0	0.00	24.30	1	1,011	0.10%
2020/07/24	0	0.00	1	25.15	24.75	-1	1,223	-0.08%
2020/07/22	0	0.00	1	25.50	25.55	-1	1,284	-0.08%
2020/07/21	0	0.00	1	24.60	24.90	-1	1,295	-0.08%
2020/07/20	1	24.00	1	24.20	24.40	0	1,323	0.00%
2020/07/17	2	24.58	0	0.00	24.40	2	1,377	0.15%
2020/07/13	1	26.15	0	0.00	26.05	1	1,677	0.06%
2020/07/10	0	0.00	2	27.05	26.05	-2	1,718	-0.12%
2020/07/08	3	27.27	2	27.30	27.20	1	1,714	0.06%
2020/07/07	0	0.00	1	27.00	27.10	-1	1,719	-0.06%
2020/07/06	1	26.80	1	27.05	27.10	0	1,746	0.00%
2020/07/03	0	0.00	3	26.73	27.00	-3	1,777	-0.17%
2020/07/02	0	0.00	1	25.95	25.95	-1	1,724	-0.06%
2020/07/01	1	25.75	0	0.00	25.80	1	1,731	0.06%
2020/06/22	1	26.30	10	26.29	26.10	-9	1,732	-0.52%
2020/06/19	5	26.60	0	0.00	26.55	5	1,744	0.29%
2020/06/18	0	0.00	1	26.50	26.50	-1	1,750	-0.06%
2020/06/16	0	0.00	1	26.30	26.35	-1	1,773	-0.06%
2020/06/11	3	27.08	2	26.65	26.60	1	1,825	0.05%
2020/06/09	0	0.00	1	28.20	27.40	-1	1,874	-0.05%
2020/06/05	3	28.57	1	28.55	28.45	2	1,891	0.11%
2020/06/04	0	0.00	4	28.48	28.45	-4	1,796	-0.22%
2020/06/03	5	28.63	5	28.41	28.20	0	1,796	0.00%
2020/06/02	7	28.01	0	0.00	27.75	7	1,770	0.40%
2020/06/01	1	28.50	0	0.00	28.05	1	1,777	0.06%
2020/05/27	2	27.20	2	27.45	27.20	0	1,801	0.00%
2020/05/26	0	0.00	1	27.80	27.25	-1	1,852	-0.05%
2020/05/25	2	26.65	1.1	26.73	27.40	0.9	1,918	0.05%
2020/05/22	2	27.38	0	0.00	27.00	2	2,030	0.10%
2020/05/21	0	0.00	3	27.30	27.40	-3	2,115	-0.14%
2020/05/20	1	27.35	0	0.00	27.20	1	2,171	0.05%
2020/05/19	0	0.00	0.1	27.30	27.20	-0.1	2,188	0.00%
2020/05/18	5	26.90	1	27.20	26.85	4	2,206	0.18%
2020/05/15	7	28.22	5	27.60	27.70	2	2,274	0.09%
2020/05/14	3	28.50	5	29.04	27.25	-2	2,248	-0.09%
2020/05/13	0	0.00	4	27.93	27.80	-4	2,215	-0.18%
2020/05/11	1	28.20	1	28.45	28.15	0	2,249	0.00%
2020/05/08	2	28.43	2	28.45	28.15	0	2,303	0.00%
2020/05/07	1	28.75	2	28.60	28.70	-1	2,347	-0.04%
2020/05/06	5	28.48	2	28.80	28.30	3	2,372	0.13%
2020/05/05	10	29.13	7	29.10	28.80	3	2,409	0.12%
2020/05/04	1	27.75	3	27.73	27.75	-2	2,479	-0.08%
2020/04/30	8	29.24	4	29.48	28.50	4	2,565	0.16%
2020/04/29	0	0.00	1	28.00	28.00	-1	2,483	-0.04%
2020/04/27	0	0.00	1	28.50	28.10	-1	2,549	-0.04%
2020/04/24	0	0.00	3	28.25	27.85	-3	2,548	-0.12%
2020/04/23	0	0.00	3	28.00	27.90	-3	2,597	-0.12%
2020/04/22	2	28.43	3	28.62	28.20	-1	2,666	-0.04%
2020/04/21	2	28.18	0	0.00	27.45	2	2,682	0.07%
2020/04/20	5	28.36	16	28.73	28.20	-11	2,767	-0.40%
2020/04/17	39	28.65	30	28.74	27.30	9	2,803	0.32%
2020/04/16	13	26.95	1.1	27.05	27.65	11.9	3,005	0.40%
2020/04/15	0	0.00	2	25.20	25.20	-2	2,939	-0.07%
2020/04/14	5	22.70	5	22.79	22.95	0	3,074	0.00%
2020/04/10	1	22.85	0	0.00	22.75	1	3,724	0.03%
2020/04/08	5	22.87	2	23.08	23.40	3	3,916	0.08%
2020/04/07	4	21.50	4	21.95	21.65	0	3,884	0.00%
2020/04/01	0	0.00	3	19.70	20.00	-3	3,880	-0.08%
2020/03/31	0	0.00	1	19.65	19.50	-1	3,887	-0.03%
2020/03/30	0	0.00	3	18.60	19.50	-3	3,897	-0.08%
2020/03/26	3	19.25	12	19.23	19.50	-9	3,914	-0.23%
2020/03/25	3	19.55	0	0.00	19.50	3	3,933	0.08%
2020/03/24	0	0.00	1	18.25	18.60	-1	3,935	-0.03%
2020/03/20	8	18.10	18	17.97	18.40	-10	4,017	-0.25%
2020/03/19	9	17.39	6	17.47	16.85	3	4,001	0.07%
2020/03/18	4	19.10	4	19.38	18.70	0	3,979	0.00%
2020/03/17	15	19.11	11	19.19	18.45	4	3,969	0.10%
2020/03/16	5	21.28	3	20.73	20.35	2	3,943	0.05%
2020/03/13	8	22.08	7	22.29	22.55	1	3,917	0.03%
2020/03/12	5	24.52	7	25.01	24.40	-2	3,886	-0.05%
2020/03/11	1	28.15	0	0.00	27.05	1	3,864	0.03%
2020/03/10	1	26.90	0	0.00	28.00	1	3,878	0.03%
2020/03/09	1	28.60	0	0.00	28.00	1	3,962	0.03%
2020/03/06	2	29.90	0	0.00	29.80	2	3,995	0.05%
2020/03/05	1	29.55	3	30.05	30.10	-2	3,982	-0.05%
2020/03/03	1	29.90	0	0.00	29.80	1	3,946	0.03%
2020/03/02	3	29.23	0	0.00	29.15	3	3,929	0.08%
2020/02/27	7	29.64	4	29.46	29.05	3	3,904	0.08%
2020/02/26	8	31.04	11	31.30	30.80	-3	3,849	-0.08%
2020/02/25	27	32.91	20	33.04	32.50	7	3,774	0.19%
2020/02/24	23	31.88	15	31.81	33.25	8	3,657	0.22%
2020/02/21	4	31.69	1	31.70	31.65	3	3,554	0.08%
2020/02/20	2	30.85	3	31.08	31.05	-1	3,493	-0.03%
2020/02/19	2	31.08	0	0.00	31.00	2	3,467	0.06%
2020/02/18	13	31.14	13	31.23	31.30	0	3,444	0.00%
2020/02/17	2	30.65	0	0.00	30.25	2	3,363	0.06%
2020/02/14	1	30.75	4	30.74	30.60	-3	3,352	-0.09%
2020/02/13	5	30.91	0	0.00	30.30	5	3,323	0.15%
2020/02/11	1	31.70	1	31.45	31.10	0	3,274	0.00%
2020/02/10	2	31.43	3	31.08	31.10	-1	3,217	-0.03%
2020/02/07	1.3	31.09	1	30.75	30.50	0.3	3,165	0.01%
2020/02/06	4	31.33	4	31.23	31.15	0	3,130	0.00%
2020/02/05	16	30.63	21	31.43	30.70	-5	3,067	-0.16%
2020/02/04	8	29.71	2	29.00	30.55	6	2,935	0.20%
2020/02/03	4	27.18	6	27.50	27.80	-2	2,837	-0.07%
2020/01/31	2	27.03	8	27.09	28.60	-6	2,802	-0.21%
2020/01/30	2	27.75	5	28.00	27.45	-3	2,737	-0.11%
2020/01/20	1	30.60	0	0.00	30.50	1	2,700	0.04%
2020/01/17	3	31.77	3	31.53	31.25	0	2,672	0.00%
2020/01/16	31	32.53	20	32.14	31.80	11	2,648	0.42%
2020/01/15	10	31.98	8	31.93	32.20	2	2,564	0.08%
2020/01/14	10	32.49	10	32.36	32.60	0	2,499	0.00%
2020/01/13	50	31.63	53	31.56	31.70	-3	2,385	-0.13%
2020/01/10	156	33.10	150	32.82	32.70	6	2,303	0.26%	大買/大賣/
2020/01/09	6	31.05	7	31.11	31.30	-1	2,015	-0.05%
2020/01/08	15	32.47	21	32.55	31.15	-6	1,960	-0.31%
2020/01/07	42	32.09	41	31.72	32.00	1	1,779	0.06%
2020/01/06	79	32.11	66	31.65	33.70	13	1,529	0.85%
2020/01/03	5	30.15	10	30.32	30.65	-5	1,138	-0.44%
2020/01/02	2	28.05	0	0.00	27.90	2	937	0.21%
2019/12/31	1	27.90	4	28.28	28.10	-3	976	-0.31%
2019/12/30	7	28.06	9	28.07	28.00	-2	972	-0.21%
2019/12/25	3	27.77	0	0.00	27.55	3	1,049	0.29%
2019/12/24	4	27.74	4	27.79	27.75	0	1,112	0.00%
2019/12/23	0	0.00	1	27.30	27.10	-1	1,120	-0.09%
2019/12/20	1	27.55	2	27.78	27.50	-1	1,125	-0.09%
2019/12/18	1	27.65	0	0.00	27.65	1	1,089	0.09%
2019/12/17	0	0.00	2	27.20	27.15	-2	1,011	-0.20%
2019/12/11	2	26.75	0	0.00	26.65	2	1,036	0.19%
2019/12/09	3	26.90	3	27.10	26.80	0	1,035	0.00%
2019/12/06	2	26.95	2	27.50	27.00	0	1,035	0.00%
2019/12/05	3	27.25	6	27.27	27.10	-3	1,041	-0.29%
2019/12/04	22	27.91	23	27.72	27.50	-1	1,087	-0.09%
2019/12/03	17	26.75	15	26.87	27.00	2	998	0.20%
2019/12/02	1	25.55	4	25.16	25.15	-3	950	-0.32%
2019/11/29	0	0.00	1	25.55	25.30	-1	956	-0.10%
2019/11/27	3	25.32	3	25.55	25.65	0	1,051	0.00%
2019/11/26	4	25.11	4	25.11	25.05	0	1,044	0.00%
2019/11/21	1	24.60	1	24.70	24.75	0	1,042	0.00%
2019/11/20	2	24.93	2	24.93	24.95	0	1,040	0.00%
2019/11/18	1	24.95	1	25.10	24.95	0	1,039	0.00%
2019/11/13	3	25.72	3	25.77	25.65	0	1,037	0.00%
2019/11/08	1	25.80	1	25.70	25.60	0	1,030	0.00%
2019/11/07	2	25.78	1	25.70	25.60	1	1,029	0.10%
2019/11/05	0	0.00	1	27.00	26.55	-1	1,027	-0.10%
2019/11/04	1	26.40	0	0.00	26.55	1	1,034	0.10%
2019/11/01	2	26.35	0	0.00	26.45	2	1,039	0.19%
2019/10/31	4	26.73	4	26.61	26.60	0	1,040	0.00%
2019/10/30	0	0.00	10	26.60	26.65	-10	1,040	-0.96%
2019/10/29	0	0.00	1	27.30	26.65	-1	1,038	-0.10%
2019/10/25	2	27.65	1	27.50	27.50	1	1,061	0.09%
2019/10/24	19	27.63	3	27.68	27.90	16	1,059	1.51%
2019/10/21	1	26.95	1	27.00	26.85	0	1,002	0.00%
2019/10/18	0	0.00	7	26.60	26.50	-7	1,010	-0.69%
2019/10/16	6	26.62	12	26.73	26.60	-6	1,009	-0.60%
2019/10/09	2	28.25	4	28.05	28.05	-2	961	-0.21%
2019/10/08	0	0.00	2	28.55	28.40	-2	959	-0.21%
2019/10/07	4	28.71	3	28.88	28.90	1	936	0.11%
2019/10/02	4	28.60	0	0.00	28.60	4	866	0.46%
2019/10/01	13	28.91	6	28.98	29.10	7	847	0.83%
2019/09/27	9	27.95	6	28.03	28.05	3	770	0.39%
2019/09/26	2	27.63	1	27.55	27.30	1	695	0.14%
2019/09/24	0	0.00	1	26.85	26.80	-1	653	-0.15%
2019/09/20	0	0.00	2	27.08	27.05	-2	649	-0.31%
2019/09/17	2	26.75	2	27.18	27.50	0	636	0.00%
2019/09/16	2	26.18	2	26.00	26.00	0	604	0.00%
2019/09/12	1	26.85	1	26.65	26.65	0	603	0.00%
2019/09/11	4	26.59	6	26.83	26.75	-2	604	-0.33%
2019/09/10	2	26.60	1	26.75	26.80	1	601	0.17%
2019/09/09	3	27.15	3	26.90	26.90	0	600	0.00%
2019/09/06	6	28.18	1	28.20	27.80	5	585	0.85%
2019/09/05	1	27.50	1	27.25	27.50	0	513	0.00%
2019/09/04	1	26.45	0	0.00	26.65	1	501	0.20%
2019/09/03	2	26.53	0	0.00	26.30	2	497	0.40%
2019/09/02	4	26.84	4	27.04	26.85	0	493	0.00%
2019/08/30	1	26.00	1	25.80	26.75	0	451	0.00%
2019/08/26	1	23.80	0	0.00	23.90	1	428	0.23%
2019/08/22	1	24.75	0	0.00	24.65	1	429	0.23%
2019/08/20	0	0.00	3	24.75	24.60	-3	444	-0.68%
2019/08/19	3	24.28	0	0.00	24.45	3	447	0.67%
2019/08/02	0	0.00	2	26.85	26.40	-2	470	-0.42%
2019/07/30	1	28.55	1	27.65	27.70	0	501	0.00%
2019/07/29	1	27.85	0	0.00	28.20	1	483	0.21%
2019/07/25	1	28.75	0	0.00	28.75	1	474	0.21%
2019/07/18	0	0.00	1	28.35	28.20	-1	489	-0.20%
2019/07/10	1	28.30	0	0.00	28.35	1	663	0.15%
2019/07/08	1	29.25	1	28.80	28.80	0	671	0.00%
2019/07/05	1	29.90	1	29.45	29.30	0	690	0.00%
2019/06/20	0	0.00	1	28.80	28.55	-1	784	-0.13%
2019/06/19	0	0.00	1	28.15	28.20	-1	796	-0.13%
2019/06/17	2	27.65	0	0.00	28.30	2	810	0.25%
2019/05/20	0	0.00	1	27.70	27.60	-1	1,006	-0.10%
2019/05/17	1	28.40	0	0.00	28.25	1	1,021	0.10%
2019/05/14	0	0.00	1	27.45	27.65	-1	1,121	-0.09%
2019/05/10	3	28.65	15	28.63	28.30	-12	1,146	-1.05%
2019/05/07	21	31.08	5	31.05	30.70	16	1,138	1.41%
2019/04/26	1	31.50	7	32.00	31.50	-6	1,145	-0.52%
2019/04/23	11	34.37	4	33.18	33.10	7	1,183	0.59%
2019/04/22	0	0.00	2	32.85	33.05	-2	1,142	-0.18%
2019/04/18	3	34.00	2	32.88	32.20	1	1,136	0.09%
2019/04/17	0	0.00	4	33.51	33.50	-4	1,110	-0.36%
2019/04/16	2	32.88	0	0.00	32.90	2	1,070	0.19%
2019/04/11	3	32.40	0	0.00	32.50	3	1,066	0.28%
2019/04/10	0	0.00	1	33.05	32.60	-1	1,056	-0.09%
2019/03/21	2	31.60	4	31.53	31.95	-2	1,037	-0.19%
2019/03/20	2	31.50	0	0.00	31.35	2	1,051	0.19%
2019/03/18	1	31.90	10	31.89	31.70	-9	1,080	-0.83%
2019/03/15	5	32.71	6	32.75	32.40	-1	1,094	-0.09%
2019/03/14	2	33.20	4	33.45	32.25	-2	1,131	-0.18%
2019/03/12	4	33.20	2	33.40	32.50	2	1,265	0.16%
2019/03/11	0	0.00	1	32.85	33.00	-1	1,332	-0.08%
2019/03/07	8	32.36	0	0.00	32.20	8	1,413	0.57%
2019/02/27	4	31.39	2	31.40	31.35	2	1,494	0.13%
2019/02/26	2	33.10	0	0.00	32.55	2	1,493	0.13%
2019/02/25	0	0.00	2	33.25	33.10	-2	1,515	-0.13%
2019/02/22	0	0.00	2	33.43	33.15	-2	1,551	-0.13%
2019/02/20	1	32.70	0	0.00	32.65	1	1,666	0.06%
2019/02/18	1	32.55	1	32.90	32.65	0	1,693	0.00%
2019/02/14	3	32.95	2	32.75	32.75	1	1,694	0.06%
2019/02/13	7	32.71	7	33.30	33.55	0	1,686	0.00%
2019/01/30	1	29.75	1	29.80	29.75	0	1,696	0.00%
2019/01/23	0	0.00	3	30.65	30.55	-3	2,034	-0.15%
2019/01/22	3	30.80	0	0.00	30.60	3	2,056	0.15%
2019/01/15	0	0.00	1	29.70	29.55	-1	2,150	-0.05%
2019/01/09	0	0.00	2	30.30	29.50	-2	2,259	-0.09%
2019/01/02	1	30.20	0	0.00	30.25	1	2,380	0.04%
2018/12/28	2	31.05	0	0.00	30.80	2	2,414	0.08%
2018/12/27	0	0.00	1	30.50	30.70	-1	2,463	-0.04%
2018/12/19	0	0.00	1	31.65	32.10	-1	2,628	-0.04%
2018/12/18	1	31.40	0	0.00	31.45	1	2,642	0.04%
2018/12/17	1	32.60	1	32.80	32.30	0	2,656	0.00%
2018/12/14	2	32.20	2	31.95	32.60	0	2,680	0.00%
2018/12/12	0	0.00	1	33.80	34.00	-1	2,697	-0.04%
2018/12/10	0	0.00	1	32.70	32.35	-1	2,741	-0.04%
2018/12/07	1	33.50	2	33.90	34.40	-1	2,754	-0.04%
2018/12/06	1	33.15	3	34.67	33.10	-2	2,792	-0.07%
2018/12/05	3	34.65	3	34.25	34.50	0	2,733	0.00%
2018/12/04	5	35.24	0	0.00	35.05	5	2,770	0.18%
2018/12/03	1	34.50	1	34.40	34.50	0	2,786	0.00%
2018/11/30	2	31.45	0	0.00	31.40	2	2,740	0.07%
2018/11/29	0	0.00	1	32.00	30.95	-1	2,755	-0.04%
2018/11/28	4	30.90	6	31.18	31.20	-2	2,775	-0.07%
2018/11/27	0	0.00	2	30.10	30.50	-2	2,819	-0.07%
2018/11/26	2	29.20	2	29.55	29.80	0	2,874	0.00%
2018/11/23	2	29.05	4	29.09	28.90	-2	2,921	-0.07%
2018/11/22	1	29.75	3	30.90	29.60	-2	2,997	-0.07%
2018/11/21	3	31.05	0	0.00	30.90	3	3,073	0.10%
2018/11/20	11	31.21	6	31.38	30.75	5	3,174	0.16%
2018/11/19	2	28.85	1	29.90	29.60	1	3,215	0.03%
2018/11/16	0	0.00	3	28.40	28.40	-3	3,308	-0.09%
2018/11/15	2	27.80	2	28.05	27.65	0	3,298	0.00%
2018/11/14	4	27.70	4	27.95	27.65	0	3,331	0.00%
2018/11/13	5	27.23	5	26.70	27.90	0	3,392	0.00%
2018/11/12	4	27.40	2	27.65	27.40	2	3,508	0.06%
2018/11/09	2	27.88	2	28.50	28.50	0	3,674	0.00%
2018/11/08	1	29.70	0	0.00	27.90	1	3,874	0.03%
2018/11/07	8	27.59	10	27.91	28.75	-2	3,939	-0.05%
2018/11/06	6	26.88	9	27.17	26.80	-3	3,987	-0.08%
2018/11/05	2	28.50	1	28.05	27.95	1	4,018	0.02%
2018/11/02	6	29.03	4	28.90	28.75	2	4,090	0.05%
2018/11/01	8	27.93	4	27.91	27.95	4	4,098	0.10%
2018/10/31	11	26.77	11	26.63	26.90	0	4,057	0.00%
2018/10/30	2	24.60	2	24.75	24.95	0	4,076	0.00%
2018/10/29	6	24.80	12	25.20	25.35	-6	4,212	-0.14%
2018/10/26	13	24.73	13	25.08	24.65	0	4,296	0.00%
2018/10/25	8	24.26	7	25.29	24.25	1	4,325	0.02%
2018/10/24	1	27.25	6	27.33	26.90	-5	4,447	-0.11%
2018/10/23	4	28.95	4	27.55	27.30	0	4,543	0.00%
2018/10/22	4	28.80	0	0.00	28.90	4	4,606	0.09%
2018/10/17	8	31.05	2	31.28	30.40	6	4,854	0.12%
2018/10/16	3	31.15	5	31.26	31.20	-2	4,937	-0.04%
2018/10/15	1	29.95	0	0.00	29.90	1	5,034	0.02%
2018/10/12	1	29.50	9	29.51	29.50	-8	5,214	-0.15%
2018/10/11	5	28.70	0	0.00	28.70	5	5,500	0.09%
2018/10/09	16	32.48	17	32.05	31.85	-1	5,688	-0.02%
2018/10/08	28	31.86	26	31.56	32.20	2	5,834	0.03%
2018/10/05	1	34.60	0	0.00	32.30	1	5,857	0.02%
2018/10/04	14	36.58	15	35.82	35.85	-1	5,899	-0.02%
2018/10/03	2	36.93	2	36.93	36.95	0	5,936	0.00%
2018/10/02	6	37.98	6	38.44	37.50	0	6,033	0.00%
2018/10/01	1	37.30	1	37.65	37.60	0	6,126	0.00%
2018/09/28	11	36.99	11	37.21	36.85	0	6,273	0.00%
2018/09/21	7	38.99	7	39.42	39.45	0	7,017	0.00%
2018/09/20	8	39.19	8	39.27	38.80	0	7,158	0.00%
2018/09/19	2	39.13	2	39.20	39.20	0	7,395	0.00%
2018/09/17	4	41.11	5	41.17	41.10	-1	7,372	-0.01%
2018/09/14	8	41.34	9	41.65	41.20	-1	7,360	-0.01%
2018/09/13	3	40.57	3	40.87	39.60	0	7,312	0.00%
2018/09/12	2	40.15	1	39.40	39.50	1	7,280	0.01%
2018/09/10	2	41.50	2	41.98	42.50	0	7,186	0.00%
2018/09/07	4	41.59	4	42.04	41.30	0	7,145	0.00%
2018/09/06	2	45.40	2	45.68	45.45	0	7,095	0.00%
2018/09/04	1	45.55	1	45.85	46.25	0	7,196	0.00%
2018/09/03	4	46.24	1	44.60	45.00	3	7,225	0.04%
2018/08/31	5	48.65	7	48.85	48.45	-2	7,216	-0.03%
2018/08/30	5	48.22	5	48.20	48.00	0	7,293	0.00%
2018/08/29	0	0.00	2	48.88	48.35	-2	7,330	-0.03%
2018/08/28	6	48.18	1	48.75	47.60	5	7,352	0.07%
2018/08/27	13	46.30	15	46.42	48.30	-2	7,293	-0.03%
2018/08/24	0	0.00	4	43.75	44.05	-4	7,200	-0.06%
2018/08/23	8	43.18	4	43.84	42.10	4	7,151	0.06%
2018/08/22	4	46.16	1	46.65	45.50	3	7,106	0.04%
2018/08/21	2	46.60	2	46.90	47.05	0	7,505	0.00%
2018/08/20	2	45.88	3	46.62	46.80	-1	7,655	-0.01%
2018/08/17	5	47.74	3	48.63	46.35	2	7,878	0.03%
2018/08/16	6	49.32	8	49.31	48.60	-2	8,164	-0.02%
2018/08/15	7	47.64	6	48.08	47.80	1	8,453	0.01%
2018/08/14	0	0.00	10	45.33	47.30	-10	8,663	-0.12%
2018/08/13	13	43.79	17	44.60	43.00	-4	8,773	-0.05%
2018/08/10	10	47.33	9	48.14	46.90	1	8,845	0.01%
2018/08/09	2	47.90	4	48.64	47.70	-2	8,973	-0.02%
2018/08/08	8	50.61	8	51.68	48.80	0	9,068	0.00%
2018/08/07	4	50.08	3	50.60	50.70	1	9,340	0.01%
2018/08/06	6	51.07	8	50.35	49.70	-2	9,599	-0.02%
2018/08/03	2	49.53	5	48.89	50.50	-3	9,915	-0.03%
2018/08/02	34	47.46	31	48.35	46.85	3	9,918	0.03%
2018/08/01	1	51.60	0	0.00	51.40	1	9,870	0.01%
2018/07/31	4	50.80	11	49.92	51.00	-7	9,834	-0.07%
2018/07/30	4	52.85	0	0.00	51.10	4	9,729	0.04%
2018/07/27	3	56.40	3	56.20	56.70	0	9,633	0.00%
2018/07/26	2	55.90	1	56.40	56.60	1	9,571	0.01%
2018/07/25	2	54.30	2	54.80	54.00	0	9,420	0.00%
2018/07/24	4	54.80	6	55.03	54.80	-2	9,413	-0.02%
2018/07/23	5	53.10	9	53.60	54.80	-4	9,397	-0.04%
2018/07/20	11	55.67	13	54.84	52.30	-2	9,344	-0.02%
2018/07/19	21	55.55	22	56.19	57.00	-1	9,256	-0.01%
2018/07/18	11	57.44	8	58.64	55.40	3	9,125	0.03%
2018/07/17	7	63.71	1	67.40	61.50	6	8,832	0.07%
2018/07/16	2	68.30	4.1	68.99	66.60	-2.1	8,657	-0.02%
2018/07/13	1	67.50	0.2	66.90	66.40	0.8	8,567	0.01%
2018/07/12	14	65.17	15	65.73	66.30	-1	8,562	-0.01%
2018/07/10	2	62.10	1	65.00	67.60	1	8,825	0.01%
2018/07/09	1	64.59	4	63.28	62.00	-3	8,771	-0.03%
2018/07/06	5.1	65.36	4	65.90	64.00	1.1	8,667	0.01%
2018/07/05	3	70.53	6	72.43	68.10	-3	8,546	-0.04%
2018/07/04	27	71.77	22	71.61	69.80	5	8,345	0.06%
2018/07/03	1	77.40	4	74.60	73.10	-3	8,184	-0.04%
2018/07/02	5	73.12	17	71.42	71.20	-12	7,949	-0.15%
2018/06/29	8	72.44	13	73.92	70.50	-5	7,890	-0.06%
2018/06/28	22	74.11	15	73.25	73.00	7	7,787	0.09%
2018/06/27	1	70.90	0	0.00	69.40	1	7,640	0.01%
2018/06/26	1	65.00	0	0.00	69.00	1	7,758	0.01%
2018/06/22	0	0.00	4	62.43	63.20	-4	7,838	-0.05%
2018/06/20	0	0.00	2	59.90	66.50	-2	7,916	-0.03%
2018/06/19	0	0.00	1	69.90	66.50	-1	8,093	-0.01%
2018/06/14	1	68.00	1	69.20	66.00	0	8,326	0.00%
2018/06/13	0	0.00	1.5	70.30	70.30	-1.5	8,299	-0.02%
2018/06/12	10	78.93	0	0.00	78.10	10	8,308	0.12%
2018/06/11	2	75.15	7	74.11	77.80	-5	8,258	-0.06%
2018/06/08	5	70.28	7	69.93	70.80	-2	8,217	-0.02%
2018/06/07	18	68.70	8	70.91	72.00	10	8,191	0.12%
2018/06/06	0	0.00	15	65.05	65.60	-15	8,091	-0.19%
2018/06/05	11	60.39	4.5	60.08	59.70	6.5	8,062	0.08%
2018/06/04	0	0.00	4	58.60	58.60	-4	8,117	-0.05%
2018/06/01	0	0.00	5	52.76	53.30	-5	8,313	-0.06%
2018/05/31	10	56.26	3	56.30	52.40	7	8,872	0.08%
2018/05/30	6	56.30	7	56.27	57.10	-1	9,042	-0.01%
2018/05/29	35	57.65	36	57.16	58.80	-1	9,052	-0.01%
2018/05/28	18	54.27	1	54.30	55.70	17	8,710	0.20%
2018/05/25	22	48.81	17	49.94	50.70	5	8,558	0.06%
2018/05/24	34	46.06	53	44.65	46.10	-19	8,327	-0.23%
2018/05/23	105	43.65	85	43.10	42.80	20	8,045	0.25%	大買/
2018/05/22	35.2	42.26	26	42.97	44.00	9.2	7,771	0.12%
2018/05/21	28	37.51	32	38.42	40.00	-4	7,447	-0.05%
2018/05/18	20	36.83	21	36.65	36.45	-1	7,305	-0.01%
2018/05/17	7	36.93	6	36.58	35.50	1	7,259	0.01%
2018/05/16	24	39.53	28	38.64	39.10	-4	7,531	-0.05%
2018/05/15	38	40.46	31	39.71	39.10	7	7,638	0.09%
2018/05/14	10	39.53	18	39.18	40.15	-8	7,524	-0.11%
2018/05/11	18	35.95	23	34.99	36.65	-5	7,250	-0.07%
2018/05/10	2	34.60	1	34.95	34.95	1	6,895	0.01%
2018/05/08	0	0.00	1	31.20	30.55	-1	6,714	-0.01%
2018/05/03	31	29.49	31	28.83	29.50	0	6,655	0.00%
2018/05/02	0	0.00	2	29.95	30.00	-2	6,644	-0.03%
2018/04/30	1	29.50	4	29.78	29.95	-3	6,654	-0.05%
2018/04/27	34	30.36	34	30.39	30.45	0	6,685	0.00%
2018/04/26	1	28.20	1	31.30	28.15	0	6,734	0.00%
2018/04/25	5	30.81	1	31.55	31.25	4	6,698	0.06%
2018/04/24	2	33.00	0	0.00	31.75	2	6,695	0.03%
2018/04/23	2	35.03	1	35.60	35.10	1	6,697	0.01%
2018/04/20	2	35.50	0	0.00	35.00	2	6,777	0.03%
2018/04/19	2	36.18	0	0.00	35.65	2	7,020	0.03%
2018/04/18	6	34.96	5	35.58	35.50	1	7,172	0.01%
2018/04/17	0	0.00	1	35.15	34.25	-1	7,416	-0.01%
2018/04/16	28	36.94	26	37.65	37.00	2	7,342	0.03%
2018/04/13	1	35.45	5	35.31	34.90	-4	7,105	-0.06%
2018/04/12	1	34.05	0	0.00	34.05	1	7,052	0.01%
2018/04/11	0	0.00	1	34.30	33.75	-1	7,073	-0.01%
2018/04/10	0	0.00	1	35.90	34.45	-1	7,196	-0.01%
2018/04/03	3	34.75	1	35.10	34.75	2	7,218	0.03%
2018/04/02	1	35.65	3	35.80	35.55	-2	7,327	-0.03%
2018/03/31	1	35.90	0	0.00	36.05	1	7,406	0.01%
2018/03/30	0	0.00	61	36.01	35.80	-61	7,418	-0.82%
2018/03/29	45	35.95	30	36.05	36.10	15	7,305	0.21%
2018/03/28	0	0.00	1	34.90	34.10	-1	7,205	-0.01%
2018/03/27	4	34.18	0	0.00	34.40	4	7,132	0.06%
2018/03/26	1	33.60	1	33.65	33.30	0	7,098	0.00%
2018/03/23	2	33.38	15	33.38	33.20	-13	7,064	-0.18%
2018/03/22	34	36.74	54	35.78	34.75	-20	6,999	-0.29%
2018/03/21	42	36.22	13	35.74	36.00	29	6,781	0.43%
2018/03/20	5	33.30	7	33.01	33.40	-2	6,551	-0.03%
2018/03/19	2	33.23	1	33.05	32.90	1	6,496	0.02%
2018/03/16	2	33.83	0	0.00	33.90	2	6,460	0.03%
2018/03/15	21	34.87	52	34.71	34.45	-31	6,423	-0.48%
2018/03/14	26	33.70	0	0.00	33.90	26	6,320	0.41%
2018/03/13	61	34.13	51	34.28	34.45	10	6,271	0.16%
2018/03/12	0	0.00	31	33.51	33.50	-31	6,220	-0.50%
2018/03/09	52	34.97	37	34.16	34.10	15	6,167	0.24%
2018/03/08	34	36.33	16	34.90	34.80	18	6,098	0.30%
2018/03/07	13	35.95	31	35.65	35.10	-18	5,925	-0.30%
2018/03/06	153	37.35	156	37.26	37.20	-3	5,676	-0.05%	大買/大賣/
2018/03/05	49	34.12	44	34.95	35.30	5	5,056	0.10%
2018/03/02	20	32.94	0	0.00	32.10	20	4,786	0.42%
2018/03/01	0	0.00	3	32.25	32.70	-3	4,682	-0.06%
2018/02/26	30	30.80	30	30.16	30.50	0	4,544	0.00%
2018/02/23	32	33.29	0	0.00	31.60	32	4,485	0.71%
2018/02/22	32	33.73	2	34.10	32.10	30	4,352	0.69%
2018/02/21	1	31.30	8	32.18	32.60	-7	4,151	-0.17%
2018/02/12	2	31.70	2	30.15	29.65	0	4,043	0.00%
2018/02/09	6	31.74	7	30.89	30.90	-1	3,953	-0.03%
2018/02/08	119	33.84	121	32.92	31.80	-2	3,827	-0.05%	大買/大賣/
2018/02/07	55	31.56	69	32.16	33.15	-14	3,356	-0.42%
2018/02/06	5	30.27	11	30.58	30.15	-6	3,055	-0.20%
2018/02/05	2	29.30	2	29.35	29.30	0	2,769	0.00%
2018/02/02	1	28.85	5	29.10	28.70	-4	2,712	-0.15%
2018/02/01	5	28.65	3	28.70	29.00	2	2,673	0.07%
2018/01/31	1	27.15	1	27.75	27.70	0	2,641	0.00%
2018/01/24	0	0.00	1	30.10	30.00	-1	2,582	-0.04%
2018/01/23	4	29.73	0	0.00	29.45	4	2,626	0.15%
2018/01/22	7	31.39	3	32.80	31.75	4	2,607	0.15%
2018/01/19	1	30.30	0	0.00	30.35	1	2,469	0.04%
2018/01/17	10	31.70	0	0.00	30.30	10	2,375	0.42%
2018/01/16	1	32.00	1	32.50	31.10	0	2,294	0.00%
2018/01/15	18	33.05	4	32.85	32.75	14	2,169	0.65%
2018/01/12	4	30.55	0	0.00	31.20	4	1,888	0.21%
2018/01/11	3	29.50	3	29.85	29.50	0	1,649	0.00%
2018/01/09	0	0.00	8	26.99	26.35	-8	1,285	-0.62%
2018/01/05	4	26.30	5	26.44	26.85	-1	1,199	-0.08%
2018/01/04	0	0.00	5	28.80	27.35	-5	1,147	-0.44%
2018/01/02	0	0.00	2	27.15	27.00	-2	885	-0.23%