笙科 (5272)-國泰-敦南券商分點個股進出

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

笙科

(5272)

可現股當沖

股價
30.20
漲跌
▲0.70
漲幅
+2.37%
成交量
114張
產業
上櫃半導體類股
172人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

笙科 (5272)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	30.00	1	30.25	30.20	0	459	0.00%
2024/11/20	3	29.67	0	0.00	29.50	3	464	0.65%
2024/11/18	1	29.90	0	0.00	29.45	1	469	0.21%
2024/11/15	2	30.20	1	30.30	30.00	1	487	0.21%
2024/11/14	3.1	30.12	2	30.25	29.80	1.1	491	0.22%
2024/11/13	0	0.00	0	30.85	30.70	0	490	0.00%
2024/11/12	4	30.03	1.1	30.28	30.30	2.9	490	0.59%
2024/11/11	2	31.25	1	31.25	31.15	1	485	0.21%
2024/11/08	4.1	31.89	2.1	31.45	31.50	2	485	0.41%
2024/11/07	2	33.00	1	32.95	33.00	1	487	0.21%
2024/11/06	0	32.60	0.3	32.60	32.55	-0.3	494	-0.06%
2024/11/05	1	32.70	0	0.00	32.40	1	504	0.20%
2024/11/04	1	32.65	0	0.00	32.65	1	516	0.19%
2024/11/01	2	32.72	0	0.00	32.90	2	525	0.38%
2024/10/30	1	32.90	0	0.00	32.80	1	529	0.19%
2024/10/29	1	32.85	18	32.47	33.20	-17	533	-3.19%
2024/10/28	27.6	35.42	24.2	35.11	33.25	3.4	531	0.63%
2024/10/25	2	34.85	18	34.96	34.85	-16	514	-3.11%
2024/10/24	15	34.96	12.1	35.06	34.50	2.9	519	0.56%
2024/10/23	4.5	34.90	11.1	34.95	34.75	-6.6	515	-1.29%
2024/10/22	5.2	34.53	12	34.48	34.50	-6.8	512	-1.33%
2024/10/21	3	33.92	3	34.00	33.90	0	515	0.00%
2024/10/18	2	33.20	4.1	33.12	32.75	-2.1	528	-0.39%
2024/10/17	3	33.60	2	33.68	33.40	1	538	0.19%
2024/10/16	6	33.97	8.5	34.09	34.00	-2.5	574	-0.43%
2024/10/15	18	35.01	47	35.20	34.20	-29	620	-4.67%
2024/10/14	12.1	34.17	8.1	34.26	34.15	4	603	0.66%
2024/10/11	13	34.06	20.1	34.02	33.95	-7.1	609	-1.16%
2024/10/09	0	32.47	1	33.20	32.65	-1	618	-0.16%
2024/10/08	1	32.90	3	32.80	33.15	-2	703	-0.28%
2024/10/07	0	33.25	3	33.48	33.25	-3	726	-0.41%
2024/10/04	1	33.10	1	32.65	33.20	0	834	0.00%
2024/10/01	5	33.46	1.1	33.49	33.30	4	883	0.45%
2024/09/30	1	33.95	8	33.84	33.90	-7	881	-0.79%
2024/09/27	10.3	34.50	10.5	34.56	34.20	-0.2	878	-0.02%
2024/09/26	4.1	34.25	36	34.20	34.00	-31.9	856	-3.72%
2024/09/25	92.4	34.63	62.2	34.38	34.80	30.2	839	3.59%
2024/09/24	12.1	33.19	19	32.46	33.00	-6.9	769	-0.90%
2024/09/23	0	31.50	1	31.40	31.25	-1	740	-0.13%
2024/09/20	1	31.15	0	0.00	30.90	1	743	0.13%
2024/09/18	0	0.00	0	31.25	30.85	0	748	0.00%
2024/09/16	0	31.55	0	31.50	31.25	0	749	0.00%
2024/09/13	1	30.25	0	30.10	30.80	1	754	0.13%
2024/09/12	0	30.30	2	30.30	30.00	-2	755	-0.27%
2024/09/11	0	30.00	0	29.95	29.80	0	760	0.00%
2024/09/10	3	30.20	1	29.80	29.70	2	763	0.26%
2024/09/09	2	29.83	2	29.80	30.20	0	762	0.00%
2024/09/06	1	30.10	0	30.10	29.80	1	765	0.13%
2024/09/05	0.1	30.00	0	0.00	29.65	0.1	766	0.01%
2024/09/04	6.6	29.88	1	29.70	29.60	5.6	768	0.73%
2024/09/03	3	31.33	0	0.00	31.15	3	770	0.39%
2024/09/02	0	32.00	2	31.65	31.55	-2	788	-0.25%
2024/08/30	1.1	32.40	6	32.11	31.95	-4.9	797	-0.61%
2024/08/29	25.1	32.23	31	32.67	32.65	-5.9	807	-0.73%
2024/08/28	0	30.88	0	0.00	30.80	0	780	0.00%
2024/08/27	3	31.00	2.1	30.86	31.00	0.9	784	0.11%
2024/08/26	6.2	31.26	1	30.75	30.75	5.2	801	0.65%
2024/08/23	5.1	30.63	3	31.00	31.05	2	851	0.24%
2024/08/22	8	31.64	2	31.10	31.10	6	858	0.70%
2024/08/21	1.1	32.26	10	31.49	31.45	-8.9	861	-1.04%
2024/08/20	10	31.93	2	32.00	31.55	8	863	0.93%
2024/08/19	16	32.46	8	32.61	32.00	8	863	0.93%
2024/08/16	2	29.97	7	30.06	30.65	-5	846	-0.59%
2024/08/15	2	29.50	1	29.50	29.30	1	842	0.12%
2024/08/14	2	29.33	0	0.00	29.15	2	843	0.24%
2024/08/13	0	0.00	2	29.13	29.05	-2	843	-0.24%
2024/08/12	0	0.00	3	29.55	29.10	-3	843	-0.36%
2024/08/09	2	29.35	1	29.70	28.85	1	846	0.12%
2024/08/08	11	29.61	7	29.11	29.05	4	842	0.48%
2024/08/07	17	28.98	19	29.12	29.25	-2	836	-0.24%
2024/08/06	9	26.38	2.2	24.99	26.60	6.8	828	0.82%
2024/08/05	7	27.49	2.3	27.37	27.30	4.7	825	0.57%
2024/08/02	6.1	30.82	0	31.50	30.30	6.1	819	0.74%
2024/08/01	1	31.80	5	32.02	31.85	-4	834	-0.48%
2024/07/31	0.2	30.31	2	30.35	30.30	-1.8	830	-0.22%
2024/07/30	6	30.08	3.2	29.98	30.60	2.8	834	0.34%
2024/07/29	25	31.08	0	30.70	30.40	25	830	3.01%
2024/07/26	14	32.09	2	32.10	32.00	12	823	1.45%
2024/07/23	13	32.93	4	32.83	32.80	9	822	1.09%
2024/07/22	10.6	33.20	2.1	32.95	33.00	8.5	821	1.03%
2024/07/19	19.4	34.57	16	35.05	34.45	3.4	814	0.42%
2024/07/18	9.1	34.66	6.1	34.91	34.40	3	796	0.38%
2024/07/17	29.7	35.61	33.5	35.84	35.60	-3.8	783	-0.49%
2024/07/16	13.2	35.41	20.1	35.05	34.70	-6.8	746	-0.91%
2024/07/15	9	34.05	5	33.93	33.65	4	701	0.57%
2024/07/12	14.7	34.69	7.1	34.56	34.60	7.6	692	1.10%
2024/07/11	29.1	36.05	25.1	36.06	35.60	4	677	0.59%
2024/07/10	26.3	36.42	43.4	36.67	36.65	-17.1	660	-2.59%
2024/07/09	8.2	34.33	7.3	34.17	34.45	0.9	577	0.16%
2024/07/08	74.8	35.31	90.4	35.35	35.30	-15.6	556	-2.79%
2024/07/05	31.3	34.59	35.8	34.27	34.40	-4.4	450	-0.99%
2024/07/04	1	31.50	11	31.75	31.75	-10	403	-2.48%
2024/07/03	3	31.20	8	31.33	31.20	-5	405	-1.23%
2024/07/02	2	31.08	0	31.10	31.15	2	409	0.49%
2024/07/01	2	32.02	4.2	31.61	31.55	-2.1	412	-0.52%
2024/06/27	3.2	31.27	0.1	31.36	31.00	3.1	429	0.73%
2024/06/26	2.3	31.57	2	31.55	31.25	0.2	436	0.06%
2024/06/25	14	31.49	2	31.80	31.85	12	439	2.73%
2024/06/24	0	0.00	0	32.05	31.90	0	439	-0.01%
2024/06/21	3.3	32.61	0	0.00	32.70	3.3	452	0.73%
2024/06/20	1	32.30	5	32.56	32.80	-4	456	-0.88%
2024/06/19	0	31.93	3	31.70	31.75	-3	458	-0.65%
2024/06/18	7.5	32.04	2.1	32.21	32.10	5.4	463	1.16%
2024/06/17	0	32.35	3.1	32.38	32.25	-3	468	-0.65%
2024/06/14	1.2	32.50	4	32.50	32.30	-2.8	481	-0.58%
2024/06/13	9	32.17	7	32.21	32.45	2	486	0.42%
2024/06/12	14	31.89	9	31.93	31.65	5	492	1.01%
2024/06/11	6	32.47	1	32.50	32.30	5	502	0.99%
2024/06/07	3	33.45	2.1	33.42	33.30	0.9	529	0.17%
2024/06/06	15.2	32.96	28.2	33.12	32.55	-13	594	-2.18%
2024/06/05	33	35.37	11	35.34	34.65	22	639	3.44%
2024/06/04	38.1	35.32	34	34.91	34.50	4.1	697	0.59%
2024/06/03	8	34.55	3	34.57	34.35	5	757	0.66%
2024/05/31	4	34.23	2	34.40	34.15	2	864	0.23%
2024/05/30	40	35.04	55	34.60	34.10	-15	898	-1.67%
2024/05/29	75.1	35.28	44.3	34.85	34.80	30.9	953	3.24%
2024/05/28	9	33.88	10	33.75	33.65	-1	1,037	-0.09%
2024/05/27	1	32.30	2.1	32.26	32.50	-1.1	1,082	-0.10%
2024/05/24	4.1	31.97	2	31.93	32.00	2.1	1,237	0.17%
2024/05/23	8.2	32.49	1.4	32.49	32.20	6.8	1,496	0.45%
2024/05/22	0.4	33.33	3	33.22	33.10	-2.6	1,557	-0.17%
2024/05/21	3	33.00	1	32.60	33.00	2	1,702	0.12%
2024/05/20	0	32.95	1	33.10	32.70	-1	1,918	-0.05%
2024/05/17	0.2	33.17	0	33.15	33.10	0.2	1,946	0.01%
2024/05/16	0.1	33.05	0	33.03	33.15	0.1	1,963	0.01%
2024/05/15	7.1	33.52	3	33.35	33.00	4.1	2,016	0.20%
2024/05/14	0.2	33.00	5	32.86	33.15	-4.8	2,070	-0.23%
2024/05/13	2	32.33	7	32.36	32.40	-5	2,093	-0.24%
2024/05/10	1.1	32.69	1	33.45	32.80	0.1	2,170	0.00%
2024/05/09	3	34.02	3	33.87	33.60	0	2,337	0.00%
2024/05/08	8.1	33.17	10	33.34	33.60	-1.9	2,408	-0.08%
2024/05/07	12.1	33.73	4	34.20	33.00	8.1	2,412	0.34%
2024/05/06	0	32.40	3	32.37	32.35	-3	2,402	-0.12%
2024/05/03	0.2	33.19	0.2	32.60	32.35	0	2,410	0.00%
2024/05/02	3	33.00	1.1	33.15	33.20	1.9	2,422	0.08%
2024/04/30	1	32.60	1	32.60	32.65	0	2,478	0.00%
2024/04/29	2.1	32.65	0	32.63	32.55	2.1	2,500	0.08%
2024/04/26	3	32.18	6	32.25	32.30	-3	2,518	-0.12%
2024/04/25	3	32.08	17	32.22	32.15	-14	2,528	-0.55%
2024/04/23	0	31.50	0	0.00	31.55	0	2,555	0.00%
2024/04/22	1.1	31.26	13	31.43	31.20	-11.9	2,652	-0.45%
2024/04/19	3	31.90	2	31.75	31.90	1	2,687	0.04%
2024/04/18	4	33.25	6	33.28	33.20	-2	2,687	-0.07%
2024/04/17	3.2	33.22	1	33.35	33.45	2.2	2,691	0.08%
2024/04/16	4	32.55	10	32.47	32.50	-6	2,692	-0.22%
2024/04/15	5.1	33.56	3	33.63	33.40	2	2,702	0.08%
2024/04/12	12.1	34.12	2	34.05	34.00	10.1	2,703	0.37%
2024/04/11	3	34.47	5	34.36	34.05	-2	2,708	-0.07%
2024/04/10	2.1	35.14	10	34.96	34.65	-7.9	2,716	-0.29%
2024/04/09	3	34.50	2	34.70	34.75	1	2,717	0.04%
2024/04/08	5.2	34.81	4	34.71	34.65	1.2	2,718	0.04%
2024/04/03	2	34.83	0.1	35.10	35.10	1.9	2,722	0.07%
2024/04/02	1	36.00	5	35.71	35.40	-4	2,730	-0.15%
2024/04/01	10	35.70	12.2	35.88	35.50	-2.1	2,747	-0.08%
2024/03/29	8	34.48	13	34.53	34.35	-5	2,794	-0.18%
2024/03/28	1.1	35.12	3	35.35	35.10	-1.9	2,793	-0.07%
2024/03/27	3	35.37	5	35.46	35.45	-2	2,796	-0.07%
2024/03/26	10.1	36.26	11	36.90	35.30	-0.9	2,797	-0.03%
2024/03/25	10	37.70	13	37.57	37.55	-3	2,788	-0.11%
2024/03/22	2	37.05	1	37.50	37.15	1	2,793	0.04%
2024/03/21	3.1	37.42	39.4	37.02	37.15	-36.3	2,796	-1.30%
2024/03/20	2	37.24	11.2	37.15	36.80	-9.1	2,822	-0.32%
2024/03/19	8	37.55	6	37.50	37.10	2	2,835	0.07%
2024/03/18	4	38.07	4	38.19	38.15	0	2,841	0.00%
2024/03/15	4	38.09	7	38.19	37.60	-3	2,870	-0.10%
2024/03/14	13	38.31	13	38.53	38.15	0	2,886	0.00%
2024/03/13	28.1	39.40	22	38.48	38.30	6.1	2,912	0.21%
2024/03/12	70	41.12	73	41.03	40.45	-3	2,934	-0.10%
2024/03/11	74	40.70	76	40.77	40.45	-2	3,064	-0.07%
2024/03/08	73.1	39.97	57	40.18	38.90	16	3,052	0.53%
2024/03/07	68.1	41.49	18	41.12	40.00	50.1	3,012	1.66%
2024/03/06	66.1	41.25	57.6	41.23	42.10	8.5	2,982	0.29%
2024/03/05	20.1	40.64	71	40.60	40.55	-50.9	3,036	-1.68%
2024/03/04	65.1	42.29	50.4	41.75	41.15	14.7	3,072	0.48%
2024/03/01	56.1	42.05	116.5	42.16	42.20	-60.4	3,205	-1.89%	大賣/
2024/02/29	35.3	40.26	55.1	40.50	40.55	-19.8	3,131	-0.63%
2024/02/27	204.1	42.74	116.1	41.64	40.40	88.1	3,098	2.84%	大買/大賣/
2024/02/26	162.2	42.95	111.1	43.12	43.80	51.1	3,070	1.66%	大買/大賣/
2024/02/23	41.6	40.18	50.2	40.38	41.05	-8.6	2,957	-0.29%
2024/02/22	145.8	41.73	143.9	41.57	40.65	1.9	2,937	0.06%	大買/大賣/
2024/02/21	172.6	41.18	109.2	41.31	41.85	63.5	2,863	2.22%	大買/大賣/
2024/02/20	39	38.03	8	38.14	38.10	31	2,716	1.14%
2024/02/19	5.1	37.50	12	37.57	37.50	-6.9	2,703	-0.26%
2024/02/16	31	38.17	25.4	38.22	38.10	5.7	2,708	0.21%
2024/02/15	16	37.63	50.3	37.70	37.30	-34.3	2,667	-1.29%
2024/02/05	34.2	36.47	21	36.62	36.10	13.2	2,620	0.50%
2024/02/02	89.3	37.83	94.9	37.72	37.30	-5.6	2,608	-0.22%
2024/02/01	163	37.54	149.8	37.81	37.80	13.2	2,572	0.51%	大買/大賣/
2024/01/31	29.1	36.27	49.1	36.37	36.10	-20	2,509	-0.80%
2024/01/30	11	33.78	2	33.80	33.50	9	2,441	0.37%
2024/01/29	4	34.20	1	34.00	34.00	3	2,450	0.12%
2024/01/26	4.2	34.29	2	34.50	34.10	2.2	2,460	0.09%
2024/01/25	8.2	35.51	3	35.68	35.20	5.2	2,491	0.21%
2024/01/24	9.1	36.95	25.4	36.74	36.50	-16.3	2,516	-0.65%
2024/01/23	13.2	36.18	10	36.20	35.80	3.2	2,690	0.12%
2024/01/22	7	34.94	26.2	35.35	35.55	-19.2	2,768	-0.69%
2024/01/19	19	34.84	14	34.76	34.40	5	2,834	0.18%
2024/01/18	12.2	34.09	7	34.05	33.85	5.2	2,841	0.18%
2024/01/17	16.2	35.71	12	35.18	35.00	4.2	2,882	0.15%
2024/01/16	82.5	36.35	67	36.06	35.55	15.5	2,935	0.53%
2024/01/15	23	35.88	22.5	35.91	36.40	0.5	2,943	0.02%
2024/01/12	2.1	34.15	8	33.49	33.10	-5.9	2,935	-0.20%
2024/01/11	5.2	34.12	4	34.11	34.05	1.2	3,007	0.04%
2024/01/10	4.2	33.58	12	33.43	33.50	-7.9	3,019	-0.26%
2024/01/09	12.4	33.63	19	33.77	33.40	-6.7	3,031	-0.22%
2024/01/08	13	35.52	13	35.75	35.30	0	3,020	0.00%
2024/01/05	11	35.86	8	35.81	35.50	3	3,024	0.10%
2024/01/04	28.1	35.85	11	35.86	35.50	17.1	3,033	0.56%
2024/01/03	7	35.59	0	35.80	35.35	7	3,063	0.23%
2024/01/02	2	36.20	12	36.03	36.00	-10	3,165	-0.32%
2023/12/29	6	35.44	6	35.40	36.05	0	3,287	0.00%
2023/12/28	10.1	35.57	37	35.46	35.20	-26.9	3,321	-0.81%
2023/12/27	16.2	36.42	24	36.47	36.25	-7.9	3,309	-0.24%
2023/12/26	49.1	36.43	44.3	36.11	36.80	4.8	3,287	0.15%
2023/12/25	8.2	34.49	10	34.58	34.05	-1.9	3,229	-0.06%
2023/12/22	11.1	34.85	7	35.04	34.80	4.1	3,221	0.13%
2023/12/21	5.1	35.00	3	35.15	34.80	2.1	3,210	0.06%
2023/12/20	7	35.55	2	35.63	35.30	5	3,203	0.16%
2023/12/19	6	35.01	13.1	34.98	35.00	-7.1	3,196	-0.22%
2023/12/18	19.1	36.00	4	36.06	35.90	15.1	3,186	0.47%
2023/12/15	22.1	37.11	43.1	36.66	36.05	-21	3,177	-0.66%
2023/12/14	15.3	38.36	18	38.01	37.60	-2.7	3,145	-0.09%
2023/12/13	13	38.49	12.1	38.07	37.80	0.9	3,127	0.03%
2023/12/12	16	39.35	21	39.39	38.45	-5	3,106	-0.16%
2023/12/11	17	38.97	18	39.16	39.05	-1	3,069	-0.03%
2023/12/08	48	39.60	16.1	39.60	39.20	31.9	3,045	1.05%
2023/12/07	43.2	39.51	17.2	38.87	38.45	26.1	3,006	0.87%
2023/12/06	127.8	40.61	136.3	40.52	39.70	-8.5	2,952	-0.29%	大買/大賣/
2023/12/05	34	39.06	28.7	39.14	39.00	5.3	2,751	0.19%
2023/12/04	22.4	38.27	40.6	38.52	37.95	-18.2	2,703	-0.67%
2023/12/01	60.5	39.07	48.2	38.97	38.80	12.3	2,684	0.46%
2023/11/30	160.2	40.15	138.8	39.90	40.00	21.4	2,637	0.81%	大買/大賣/
2023/11/29	44.1	38.27	36.2	38.38	39.00	8	2,473	0.32%
2023/11/28	186.5	37.58	199.5	37.98	39.00	-13	2,400	-0.54%	大買/大賣/
2023/11/27	35	36.73	47.2	37.09	36.70	-12.2	2,192	-0.56%
2023/11/24	12.1	35.45	27	35.43	34.95	-14.9	2,130	-0.70%
2023/11/22	187.3	37.25	144.3	37.16	37.00	43	1,974	2.18%	大買/大賣/
2023/11/21	21.2	35.29	16.1	34.89	35.00	5.1	1,825	0.28%
2023/11/20	29	35.46	71.1	35.38	35.55	-42.1	1,779	-2.37%
2023/11/17	82.1	34.45	78	34.49	34.25	4	1,708	0.24%
2023/11/16	12.2	33.41	20.1	33.36	33.20	-8	1,653	-0.48%
2023/11/15	15.1	33.07	10.1	33.29	33.50	5.1	1,635	0.31%
2023/11/14	9.2	32.64	12	32.52	32.55	-2.8	1,613	-0.18%
2023/11/13	7	32.01	9	32.09	32.05	-2	1,599	-0.12%
2023/11/10	8	32.40	10.1	32.26	31.80	-2.1	1,587	-0.13%
2023/11/09	39.1	33.96	44	32.39	32.50	-5	1,573	-0.31%
2023/11/08	111.1	34.47	125.6	34.47	34.10	-14.5	1,532	-0.95%	大買/大賣/
2023/11/07	13.1	32.25	14.1	32.35	32.20	-1.1	1,425	-0.08%
2023/11/06	26	32.20	15	32.18	31.90	11	1,412	0.78%
2023/11/03	37.1	32.93	18	32.58	32.50	19.1	1,396	1.36%
2023/11/02	29.1	32.84	38	33.12	33.50	-8.9	1,376	-0.65%
2023/11/01	32	32.93	50.1	32.65	32.60	-18.1	1,335	-1.35%
2023/10/31	290.2	34.82	292.5	34.28	33.50	-2.3	1,292	-0.18%	大買/大賣/
2023/10/30	63.2	33.67	62.1	33.30	34.55	1.1	1,065	0.10%
2023/10/27	115	32.38	83.1	32.36	31.80	31.9	964	3.31%	大買/
2023/10/26	10.2	31.56	16.1	31.53	30.50	-5.9	878	-0.67%
2023/10/25	57	32.95	49.1	32.61	31.85	8	858	0.93%
2023/10/24	42.2	32.01	40.2	31.78	32.40	2	805	0.25%
2023/10/23	62	31.86	81.2	32.30	32.55	-19.2	733	-2.62%
2023/10/20	35	30.17	23	29.88	29.60	12	624	1.92%
2023/10/19	45.3	30.85	79.6	30.86	30.90	-34.3	594	-5.76%
2023/10/18	19	29.69	10.1	29.07	28.65	8.9	515	1.72%
2023/10/17	10	29.26	22	28.95	29.20	-12	499	-2.40%
2023/10/16	9.2	28.16	10	28.23	28.10	-0.8	482	-0.17%
2023/10/13	17	29.05	11	28.90	28.80	6	474	1.26%
2023/10/12	9.1	28.82	29	29.09	29.15	-20	463	-4.31%
2023/10/11	42.3	29.69	19.2	30.00	29.55	23.2	446	5.20%
2023/10/06	125	33.66	86	33.15	32.80	38.9	403	9.65%	大買/
2023/10/05	90.1	33.30	113.1	33.42	33.75	-23	297	-7.72%	大賣/
2023/10/04	32.2	30.05	51.7	30.46	30.70	-19.5	168	-11.53%
2023/10/03	15	27.91	1	28.00	27.95	14	125	11.13%
2023/10/02	2.1	28.58	3	28.35	28.20	-0.9	125	-0.71%
2023/09/28	15	27.99	6	27.83	28.10	9	123	7.28%
2023/09/27	0	26.96	0	0.00	27.25	0	121	0.00%
2023/09/26	0	27.35	0	0.00	27.25	0	125	0.00%
2023/09/25	0	27.45	0	0.00	27.25	0	126	0.00%
2023/09/21	0	27.00	0	0.00	27.05	0	127	0.00%
2023/09/20	0	0.00	1	27.75	27.55	-1	126	-0.79%
2023/09/19	1	28.40	6	27.85	27.70	-5	125	-3.97%
2023/09/18	4	28.35	4	28.19	28.25	0	123	0.00%
2023/09/15	0.1	27.42	0	0.00	27.70	0.1	120	0.06%
2023/09/14	1	27.45	0	0.00	27.45	1	120	0.83%
2023/09/13	1	27.85	1	27.20	27.30	0	120	0.00%
2023/09/11	1	26.90	0	0.00	26.85	1	120	0.83%
2023/09/08	0	27.30	0	0.00	27.50	0	120	0.00%
2023/09/07	2	27.83	2	27.83	27.75	0	120	0.00%
2023/09/06	0	28.25	0	27.30	27.50	0	118	0.00%
2023/09/05	1	26.70	0	27.00	26.60	1	109	0.89%
2023/09/04	0	26.70	0	0.00	26.30	0	108	0.00%
2023/09/01	0	27.55	0	25.45	26.30	0	108	0.00%
2023/08/31	0	25.60	0	0.00	25.45	0	109	0.00%
2023/08/29	0	25.23	0	0.00	25.05	0	111	0.00%
2023/08/28	0	0.00	1	25.10	25.00	-1	113	-0.88%
2023/08/25	0	26.00	2	25.30	25.30	-2	114	-1.74%
2023/08/24	0	0.00	1	25.35	25.00	-1	116	-0.86%
2023/08/23	1	25.20	0	0.00	25.05	1	117	0.85%
2023/08/22	1	25.95	0	0.00	25.60	1	116	0.86%
2023/08/21	0	25.18	0	0.00	25.00	0	100	0.00%
2023/08/18	0	25.00	0	0.00	24.80	0	101	0.00%
2023/08/17	0	25.40	8	24.50	24.75	-8	100	-7.94%
2023/08/15	2	24.10	1	24.05	24.15	1	101	0.99%
2023/08/14	2	24.21	0	0.00	24.00	2	101	1.99%
2023/08/11	2	25.25	0	0.00	25.25	2	100	2.00%
2023/08/09	1	26.10	1	26.05	26.05	0	100	0.00%
2023/08/08	1	26.65	12	25.92	26.00	-11	100	-10.90%
2023/08/04	0	27.38	0	0.00	25.75	0	104	0.00%
2023/08/02	4.3	25.94	0	0.00	25.70	4.3	106	4.03%
2023/08/01	0	27.10	0	0.00	26.65	0	103	0.00%
2023/07/31	0	27.10	0	0.00	27.00	0	104	0.00%
2023/07/27	2	27.25	0	0.00	27.25	2	107	1.86%
2023/07/26	1	27.15	14	27.15	27.05	-13	108	-12.03%
2023/07/24	2	26.85	0	0.00	26.55	2	107	1.86%
2023/07/21	0	26.85	4	26.99	26.95	-4	107	-3.70%
2023/07/20	4	26.90	0	27.00	27.00	4	111	3.57%
2023/07/18	2	27.10	1	27.50	27.10	1	117	0.85%
2023/07/17	0	27.75	0	0.00	27.70	0	121	0.00%
2023/07/14	0	0.00	0.1	27.25	27.65	-0.1	124	-0.04%
2023/07/12	0.4	26.86	1	27.25	26.80	-0.6	131	-0.47%
2023/07/11	1	27.35	1	27.20	27.15	0	132	0.02%
2023/07/10	4	27.43	0	28.40	27.35	4	137	2.90%
2023/07/07	5.5	27.52	0.1	27.95	27.60	5.4	145	3.69%
2023/07/06	1	27.91	1	27.95	27.90	0	149	0.02%
2023/07/05	3	28.17	0	29.20	28.15	3	152	1.97%
2023/07/04	1	28.50	3.1	28.19	28.65	-2.1	151	-1.37%
2023/07/03	0	27.26	0	0.00	27.75	0	149	0.01%
2023/06/29	0	0.00	0	28.40	27.70	0	150	0.00%
2023/06/28	2.1	27.64	0	27.75	27.60	2	152	1.33%
2023/06/27	4	27.56	2	27.95	27.60	2	161	1.23%
2023/06/26	1	27.55	1	27.60	27.60	0	166	-0.01%
2023/06/21	1.1	28.09	1	28.05	28.10	0.1	172	0.03%
2023/06/20	0	27.75	0	27.75	27.85	0	205	0.00%
2023/06/16	1	27.89	1	27.75	27.75	0	263	0.00%
2023/06/15	0	0.00	0	27.95	27.75	0	266	0.00%
2023/06/14	0	0.00	22	28.05	27.90	-22	273	-8.04%
2023/06/13	1	27.95	7	27.94	27.75	-6	277	-2.16%
2023/06/12	0	28.10	7	27.71	27.60	-7	282	-2.47%
2023/06/09	0	0.00	3	28.00	28.10	-3	288	-1.04%
2023/06/08	5	28.10	0	0.00	28.00	5	298	1.67%
2023/06/07	0	28.55	0	0.00	28.45	0	323	0.00%
2023/06/06	7	28.14	0	0.00	27.95	7	445	1.57%
2023/06/05	0	28.10	0	30.60	28.35	0	492	0.00%
2023/06/02	1	28.50	0	0.00	28.10	1	511	0.20%
2023/06/01	0	0.00	0.1	27.90	28.05	-0.1	546	-0.02%
2023/05/31	0	0.00	3	27.87	27.95	-3	547	-0.55%
2023/05/30	3.4	27.83	5	28.20	27.80	-1.6	548	-0.30%
2023/05/29	0	27.47	0	0.00	27.85	0	556	0.00%
2023/05/26	0.1	27.04	0	0.00	26.95	0.1	561	0.02%
2023/05/25	0.1	27.30	1	27.20	27.20	-0.9	561	-0.16%
2023/05/22	1	27.65	2	27.60	27.75	-1	567	-0.18%
2023/05/19	1	27.60	0	0.00	27.30	1	568	0.18%
2023/05/18	1	27.45	0	0.00	27.50	1	569	0.18%
2023/05/17	0	27.52	0	0.00	27.30	0	570	0.00%
2023/05/16	0.3	27.15	0	0.00	27.10	0.3	570	0.05%
2023/05/15	0	26.88	0.1	26.85	26.65	-0.1	570	-0.02%
2023/05/12	1	26.40	0	0.00	27.25	1	570	0.18%
2023/05/11	7.2	26.54	0	0.00	26.50	7.2	571	1.26%
2023/05/10	0	27.25	0	0.00	27.40	0	573	0.00%
2023/05/09	3	27.20	2	27.28	27.25	1	573	0.17%
2023/05/08	0	0.00	2	28.30	28.20	-2	571	-0.35%
2023/05/05	0	0.00	1	28.55	28.70	-1	575	-0.17%
2023/05/04	1.1	28.31	0	0.00	28.25	1.1	579	0.18%
2023/05/03	0	30.15	6	29.20	29.00	-6	580	-1.03%
2023/05/02	0	29.70	0	0.00	29.55	0	616	0.00%
2023/04/28	1.3	29.23	0	0.00	29.20	1.3	617	0.21%
2023/04/27	3	28.77	0	28.63	28.65	3	618	0.49%
2023/04/26	1	28.45	1	28.25	28.65	0	618	0.00%
2023/04/25	5.1	28.62	0	0.00	28.50	5.1	618	0.82%
2023/04/24	0.2	29.90	0	0.00	30.00	0.2	615	0.03%
2023/04/21	17	30.01	12	30.24	29.80	5	614	0.81%
2023/04/20	5	30.97	0	0.00	30.95	5	611	0.82%
2023/04/19	1	32.10	4	32.08	31.85	-3	609	-0.49%
2023/04/18	0	0.00	7	32.11	32.10	-7	612	-1.14%
2023/04/17	2	31.88	2.2	32.20	32.00	-0.2	628	-0.03%
2023/04/14	1	31.55	0	0.00	31.50	1	624	0.16%
2023/04/13	3.1	31.89	0	0.00	31.55	3.1	623	0.49%
2023/04/12	4	32.35	12	32.60	32.45	-8	618	-1.29%
2023/04/11	0	31.65	4	31.88	31.85	-4	611	-0.65%
2023/04/10	17	30.96	0	31.27	30.85	17	612	2.78%
2023/04/07	2	31.53	1	31.55	31.40	1	611	0.16%
2023/04/06	0	0.00	1	31.40	31.40	-1	615	-0.16%
2023/03/31	1	32.05	0	0.00	31.80	1	624	0.16%
2023/03/30	2	32.08	0	0.00	31.95	2	651	0.31%
2023/03/29	3	31.59	0	32.55	31.65	3	659	0.46%
2023/03/28	18	31.97	19	31.93	31.90	-1	692	-0.14%
2023/03/27	0	33.24	7	33.63	33.25	-7	689	-1.01%
2023/03/24	13	33.02	2	33.00	32.90	11	685	1.61%
2023/03/23	36.2	33.52	26	33.37	33.15	10.2	682	1.49%
2023/03/22	35	33.92	106.2	34.05	33.80	-71.2	651	-10.92%	大賣/
2023/03/21	4	32.16	1	32.15	32.25	3	603	0.50%
2023/03/20	10.2	31.60	0	0.00	31.55	10.2	594	1.71%
2023/03/17	0	32.43	0	0.00	31.75	0	593	0.00%
2023/03/16	15	30.38	5	30.50	30.30	10	590	1.69%
2023/03/15	3	31.70	0	0.00	31.15	3	591	0.51%
2023/03/14	0	31.63	3	31.80	31.80	-3	590	-0.51%
2023/03/13	3.1	31.58	6	31.40	31.55	-2.9	590	-0.49%
2023/03/10	5.1	32.14	6.2	32.63	32.10	-1.1	591	-0.19%
2023/03/09	60.9	34.66	80.6	34.39	33.50	-19.7	572	-3.43%
2023/03/08	30.2	32.09	36.6	31.49	32.50	-6.4	454	-1.41%
2023/03/07	31.2	30.00	5	30.44	30.30	26.2	410	6.39%
2023/03/06	19.1	29.59	37.6	29.63	29.75	-18.5	391	-4.73%
2023/03/03	0	28.30	1	28.00	27.95	-1	357	-0.28%
2023/03/02	0	27.91	0	0.00	27.90	0	357	0.01%
2023/03/01	5	28.54	7	28.64	28.40	-2	355	-0.56%
2023/02/24	0	27.95	0.2	27.95	27.80	-0.2	348	-0.07%
2023/02/23	1	28.05	0	0.00	28.00	1	342	0.29%
2023/02/22	2	27.75	2	27.40	27.70	0	344	0.00%
2023/02/21	8	27.98	18	27.89	27.90	-10	348	-2.87%
2023/02/20	0	27.62	2	27.63	27.85	-2	359	-0.56%
2023/02/17	5	27.40	5	27.25	27.25	0	358	0.00%
2023/02/16	2	27.40	2	27.40	27.25	0	358	0.00%
2023/02/15	0	28.49	5	27.35	27.10	-5	360	-1.38%
2023/02/14	1.2	27.10	0	0.00	27.05	1.2	361	0.33%
2023/02/13	0	0.00	3	26.78	26.80	-3	363	-0.83%
2023/02/10	2.2	27.06	2	27.18	26.90	0.2	373	0.05%
2023/02/09	1	27.50	1	27.50	27.40	0	374	0.00%
2023/02/08	1.7	27.64	0	0.00	27.65	1.7	375	0.44%
2023/02/07	2	27.53	3.6	27.42	27.35	-1.6	372	-0.42%
2023/02/06	0.2	27.80	0	0.00	27.40	0.2	374	0.05%
2023/02/03	0	28.16	12	27.96	27.75	-12	377	-3.18%
2023/02/02	0	27.90	25	27.80	27.90	-25	372	-6.71%
2023/02/01	4.1	27.41	0	0.00	27.65	4.1	367	1.12%
2023/01/31	33	27.84	39.2	27.62	27.35	-6.2	363	-1.70%
2023/01/17	0	0.00	1.2	25.93	26.00	-1.2	328	-0.36%
2023/01/16	5	25.50	0	0.00	25.55	5	330	1.51%
2023/01/13	1	26.00	10	25.67	25.65	-9	330	-2.73%
2023/01/12	0	0.00	6	25.90	25.90	-6	330	-1.81%
2023/01/10	1	26.80	0	0.00	26.40	1	329	0.30%
2023/01/09	8	26.57	1	26.60	26.55	7	330	2.12%
2023/01/06	0.2	26.90	1	26.80	26.55	-0.8	333	-0.24%
2023/01/05	37	27.36	35.2	27.15	27.20	1.8	335	0.53%
2023/01/04	0	0.00	1	26.00	26.05	-1	321	-0.31%
2023/01/03	1	25.85	0	0.00	25.75	1	325	0.31%
2022/12/30	0	0.00	0.2	26.10	26.05	-0.2	331	-0.06%
2022/12/29	1	25.85	0	0.00	25.95	1	347	0.29%
2022/12/28	7	25.94	18.3	26.07	25.60	-11.3	352	-3.20%
2022/12/27	7	26.78	3	26.63	26.60	4	350	1.14%
2022/12/26	3	26.98	3	26.95	26.90	0	349	0.00%
2022/12/23	30	27.83	3	27.70	27.55	27	347	7.78%
2022/12/22	58	28.41	60	28.33	28.55	-2	340	-0.59%
2022/12/21	36	26.90	6	27.62	26.50	30	319	9.38%
2022/12/20	29	28.41	20	28.71	27.30	9	317	2.83%
2022/12/19	8	27.88	2	28.20	27.75	6	302	1.98%
2022/12/16	1	27.45	0	0.00	27.10	1	300	0.33%
2022/12/15	0	0.00	2	27.95	27.80	-2	300	-0.67%
2022/12/14	7	27.30	2	27.45	27.50	5	298	1.68%
2022/12/12	1	26.80	0	0.00	26.90	1	299	0.33%
2022/12/09	0	27.00	0	0.00	27.10	0	301	0.00%
2022/12/08	0	26.30	0	0.00	27.20	0	305	0.00%
2022/12/07	0	26.00	2	26.25	26.30	-2	308	-0.65%
2022/12/06	0	26.05	2	26.15	26.00	-2	310	-0.64%
2022/12/05	3	26.95	1	27.20	26.90	2	311	0.64%
2022/12/02	28	27.70	22	27.45	27.50	6	322	1.87%
2022/12/01	1.9	26.68	0.1	26.80	26.70	1.8	354	0.52%
2022/11/30	2	26.30	0	0.00	26.25	2	371	0.55%
2022/11/29	1	25.00	1	25.75	25.65	0	463	0.00%
2022/11/28	0	0.00	3	25.22	25.30	-3	518	-0.58%
2022/11/25	0	26.80	0	0.00	25.00	0	521	0.00%
2022/11/24	0	0.00	1	25.35	25.60	-1	523	-0.19%
2022/11/22	2	25.00	0	0.00	25.00	2	537	0.37%
2022/11/21	0	0.00	2	25.53	25.25	-2	562	-0.36%
2022/11/18	1	25.80	2	26.50	25.65	-1	567	-0.18%
2022/11/17	0	26.50	0	0.00	26.30	0	570	0.00%
2022/11/16	1	26.35	1	26.70	26.35	0	575	0.00%
2022/11/15	0	24.80	2	24.70	25.15	-2	570	-0.35%
2022/11/14	0	0.00	1	24.35	24.65	-1	587	-0.17%
2022/11/11	0	24.50	1	24.35	24.05	-1	610	-0.16%
2022/11/09	3	24.80	0	0.00	24.85	3	618	0.48%
2022/11/08	0	24.25	1	24.00	24.10	-1	632	-0.16%
2022/11/07	1.2	25.49	0	0.00	25.05	1.2	627	0.19%
2022/11/04	0	25.00	0	27.10	25.00	0	632	0.00%
2022/11/03	0	25.03	2	24.90	24.70	-2	640	-0.31%
2022/11/02	0	25.20	3	25.00	24.85	-3	652	-0.46%
2022/10/31	0	0.00	0	25.55	23.90	0	679	0.00%
2022/10/25	0.1	23.80	0	0.00	22.85	0.1	712	0.01%
2022/10/24	0	0.00	1.1	24.00	23.90	-1.1	724	-0.15%
2022/10/20	0	23.68	0	0.00	23.60	0	741	0.00%
2022/10/18	1	24.80	0	0.00	24.60	1	762	0.13%
2022/10/17	2	24.30	2	24.05	24.60	0	799	0.00%
2022/10/14	0	0.00	1.4	24.45	24.35	-1.4	825	-0.17%
2022/10/13	8	23.46	3	23.55	22.90	5	833	0.60%
2022/10/12	0	24.85	0	0.00	24.65	0	832	0.00%
2022/10/11	1	25.45	0	0.00	25.00	1	853	0.12%
2022/10/07	1	26.25	10	26.20	26.60	-9	859	-1.05%
2022/10/06	10	26.50	1	27.50	26.70	9	865	1.04%
2022/10/05	1	29.00	0	0.00	28.50	1	858	0.12%
2022/10/04	1	28.24	0	0.00	28.00	1	862	0.12%
2022/10/03	2	27.55	2	27.13	27.30	0	866	0.00%
2022/09/30	0	0.00	1	26.95	27.30	-1	880	-0.11%
2022/09/29	2	26.75	1	26.85	26.70	1	908	0.11%
2022/09/28	4.1	26.96	3	27.00	26.20	1.1	918	0.12%
2022/09/27	4	28.11	1	28.00	28.70	3	924	0.32%
2022/09/26	36.3	28.54	28	28.87	27.70	8.3	936	0.89%
2022/09/23	2.4	30.62	5	30.66	30.70	-2.6	943	-0.27%
2022/09/22	0	31.40	0	0.00	31.20	0	955	0.00%
2022/09/21	15.2	31.20	5	31.22	31.15	10.2	974	1.04%
2022/09/20	0	0.00	3	31.48	31.60	-3	991	-0.30%
2022/09/19	5	31.20	2	31.15	31.20	3	1,014	0.30%
2022/09/16	5.1	31.87	0	0.00	31.85	5.1	1,030	0.49%
2022/09/15	3.8	32.37	6	32.40	32.35	-2.2	1,056	-0.21%
2022/09/14	1	31.05	40	31.36	31.75	-39	1,070	-3.64%
2022/09/13	0.1	32.00	3	32.20	32.15	-2.9	1,083	-0.26%
2022/09/12	6	31.60	6	31.78	31.80	0	1,110	0.00%
2022/09/08	17	31.54	6	31.64	31.50	11	1,132	0.97%
2022/09/07	38.1	31.61	46	31.52	31.15	-7.9	1,170	-0.68%
2022/09/06	8.2	34.45	20.1	34.64	34.30	-11.9	1,159	-1.02%
2022/09/05	103.2	38.95	75.4	38.60	38.10	27.8	1,208	2.30%	大買/
2022/09/02	68.4	37.89	37	37.93	38.05	31.4	1,226	2.56%
2022/09/01	2	35.48	0	0.00	35.00	2	1,706	0.12%
2022/08/31	2	35.45	5	35.90	35.60	-3	1,904	-0.16%
2022/08/30	16	35.57	0	0.00	35.40	16	1,992	0.80%
2022/08/29	8	34.81	13	35.15	35.70	-5	2,097	-0.24%
2022/08/26	9	36.61	20	36.29	36.25	-11	2,221	-0.50%
2022/08/25	1	35.35	17	35.34	35.30	-16	2,381	-0.67%
2022/08/24	6	35.36	8	35.12	34.90	-2	2,719	-0.07%
2022/08/23	5	34.35	7	35.23	35.35	-2	2,949	-0.07%
2022/08/22	0	35.30	8	35.10	34.70	-8	3,150	-0.25%
2022/08/19	7	35.30	7	35.54	35.45	0	3,200	0.00%
2022/08/18	0	34.65	3	34.26	34.90	-3	3,189	-0.09%
2022/08/17	1	33.85	1	33.60	33.85	0	3,167	0.00%
2022/08/16	2	33.83	0	0.00	33.70	2	3,166	0.06%
2022/08/15	10	33.64	6	33.85	33.70	4	3,163	0.13%
2022/08/12	1	32.85	1	32.95	33.00	0	3,150	0.00%
2022/08/11	0	0.00	3	32.45	32.30	-3	3,148	-0.10%
2022/08/10	2	31.85	2	32.20	32.20	0	3,145	0.00%
2022/08/09	1	31.60	0	0.00	32.00	1	3,141	0.03%
2022/08/08	3	32.27	2	32.28	32.45	1	3,136	0.03%
2022/08/05	3	33.22	2	32.83	33.30	1	3,129	0.03%
2022/08/04	11	31.25	9	31.43	31.65	2	3,132	0.06%
2022/08/03	2	32.10	0	0.00	32.00	2	3,136	0.06%
2022/08/02	7	32.34	9	32.40	32.25	-2	3,129	-0.06%
2022/08/01	6	33.40	6	33.51	33.70	0	3,124	0.00%
2022/07/29	4	34.18	2.1	34.00	33.75	2	3,118	0.06%
2022/07/28	14	34.05	10	33.51	33.40	4	3,108	0.13%
2022/07/27	13	34.13	3	34.30	34.50	10	3,095	0.32%
2022/07/26	10	34.02	5.1	34.10	34.40	4.9	3,089	0.16%
2022/07/25	5	35.34	12.2	35.29	35.05	-7.2	3,078	-0.24%
2022/07/22	10.2	36.47	9.1	36.22	36.15	1.1	3,072	0.04%
2022/07/21	34.2	35.30	32	35.13	35.30	2.2	3,039	0.07%
2022/07/20	11	34.09	8	34.15	33.75	3	3,014	0.10%
2022/07/19	2	33.30	4	33.85	34.10	-2	3,011	-0.07%
2022/07/18	17	34.27	16	33.91	33.70	1	3,009	0.03%
2022/07/15	3	32.70	4	32.73	32.70	-1	2,985	-0.03%
2022/07/14	3	31.60	3	32.00	32.70	0	2,978	0.00%
2022/07/13	1	31.50	5	32.20	31.40	-4	2,968	-0.13%
2022/07/12	9	30.31	3	30.40	30.40	6	2,965	0.20%
2022/07/11	0	0.00	4	31.88	32.10	-4	2,961	-0.14%
2022/07/08	8.1	33.05	11	32.85	32.70	-2.9	2,956	-0.10%
2022/07/07	21	30.81	41	30.94	31.65	-20	2,942	-0.68%
2022/07/06	2	32.23	4	32.18	32.05	-2	2,917	-0.07%
2022/07/05	5	32.67	7	32.30	32.65	-2	2,920	-0.07%
2022/07/04	11	33.46	0	0.00	32.40	11	2,913	0.38%
2022/07/01	29	34.49	10	34.41	33.60	19	2,905	0.65%
2022/06/30	5	36.46	5	36.31	36.20	0	2,885	0.00%
2022/06/29	11	37.29	15	37.26	37.75	-4	2,875	-0.14%
2022/06/28	11	37.27	5.2	37.44	37.25	5.8	2,868	0.20%
2022/06/27	19	37.09	27.1	37.48	38.30	-8	2,884	-0.28%
2022/06/24	22	35.89	15	36.26	36.10	7	2,873	0.24%
2022/06/23	21	35.29	20	35.43	35.75	1	2,872	0.03%
2022/06/22	10.1	35.80	15	35.28	34.70	-4.9	2,849	-0.17%
2022/06/21	9	36.36	13	36.37	36.75	-4	2,835	-0.14%
2022/06/20	36	37.28	53.2	36.95	36.00	-17.2	2,851	-0.60%
2022/06/17	14	37.89	41	37.80	38.30	-27	2,820	-0.96%
2022/06/16	61	41.30	42	41.01	38.85	19	2,796	0.68%
2022/06/15	59	40.50	56.2	40.10	39.80	2.8	2,748	0.10%
2022/06/14	52	40.20	85	39.95	40.15	-33	2,724	-1.21%
2022/06/13	116.1	42.01	71.1	41.85	41.40	45	2,659	1.69%	大買/
2022/06/10	1,081.2	47.29	1,005.1	46.70	45.95	76.1	2,555	2.98%	大買/大賣/
2022/06/09	237	45.45	236.7	45.91	47.30	0.3	2,023	0.02%	大買/大賣/
2022/06/08	73	43.37	80.1	43.57	43.00	-7.1	1,853	-0.38%
2022/06/07	106	44.59	130	44.42	43.30	-24	1,763	-1.36%	大買/大賣/
2022/06/06	132.4	45.97	118.3	45.50	44.80	14.1	1,656	0.85%	大買/大賣/
2022/06/02	203.1	45.42	224.3	45.69	46.30	-21.2	1,524	-1.39%	大買/大賣/
2022/06/01	501.8	46.51	456.1	46.46	45.10	45.7	1,343	3.40%	大買/大賣/
2022/05/31	272	43.55	254.8	43.52	44.05	17.3	1,001	1.73%	大買/大賣/
2022/05/30	221.3	41.54	228.2	41.68	42.65	-6.8	772	-0.88%	大買/大賣/
2022/05/27	5	38.22	27.4	38.73	38.80	-22.4	562	-3.97%
2022/05/26	2	35.48	10.5	35.48	35.30	-8.5	506	-1.69%
2022/05/25	2	34.27	3	34.45	34.45	-1	500	-0.20%
2022/05/24	4	34.25	1	34.15	34.00	3	502	0.60%
2022/05/23	4	35.25	1	35.10	35.15	3	499	0.60%
2022/05/20	0	0.00	1	34.60	34.55	-1	497	-0.20%
2022/05/19	3	34.48	6	34.13	34.55	-3	495	-0.61%
2022/05/18	5	34.50	11	34.55	34.40	-6	497	-1.21%
2022/05/17	2	34.73	3.3	34.83	34.80	-1.3	495	-0.26%
2022/05/16	8	34.63	7	34.36	34.20	1	493	0.20%
2022/05/13	5	33.97	6.2	33.79	33.85	-1.2	487	-0.25%
2022/05/12	14	33.91	4	33.78	32.70	10	479	2.09%
2022/05/11	7	33.44	10	33.16	32.70	-3	475	-0.63%
2022/05/10	4	30.98	4	31.31	31.40	0	461	0.00%
2022/05/09	0	31.90	0	0.00	31.40	0	461	0.00%
2022/05/06	0	0.00	1	32.20	32.35	-1	464	-0.22%
2022/05/05	7	33.04	9	32.78	32.65	-2	466	-0.43%
2022/05/04	2	32.20	5	32.30	32.25	-3	468	-0.64%
2022/05/03	4	31.53	0	0.00	31.75	4	470	0.85%
2022/04/29	3	31.53	1	31.85	31.45	2	475	0.42%
2022/04/28	5.1	31.76	2	31.90	31.10	3	477	0.64%
2022/04/27	5	30.53	4	30.99	31.60	1	475	0.21%
2022/04/26	1	31.65	1.2	31.71	31.80	-0.2	471	-0.04%
2022/04/25	8.5	30.45	5	30.49	30.65	3.5	470	0.75%
2022/04/22	2	32.60	2	32.93	32.45	0	465	0.00%
2022/04/21	5	33.51	2	33.75	33.75	3	466	0.64%
2022/04/20	10.2	32.34	9	32.82	33.30	1.2	467	0.25%
2022/04/19	4	33.11	4	33.00	33.00	0	466	0.00%
2022/04/18	4	32.54	3	32.72	32.65	1	469	0.21%
2022/04/15	8	33.56	3	33.03	33.15	5	466	1.07%
2022/04/13	3	34.70	0	0.00	34.90	3	476	0.63%
2022/04/12	3	34.68	0	34.20	34.20	3	485	0.62%
2022/04/11	21	35.60	7	35.79	35.10	14	488	2.86%
2022/04/08	5	36.99	4	37.15	37.50	1	475	0.21%
2022/04/07	23	36.99	2	36.70	36.00	21	475	4.41%
2022/04/06	2	37.83	1	37.70	37.70	1	475	0.21%
2022/04/01	2	37.90	4	38.04	38.20	-2	477	-0.42%
2022/03/31	9	37.84	5	38.24	37.90	4	475	0.84%
2022/03/30	36	38.42	30	38.53	37.95	6	468	1.28%
2022/03/29	10	37.44	8	37.51	36.75	2	442	0.45%
2022/03/28	14	37.44	23	37.47	37.40	-9	433	-2.07%
2022/03/25	1	36.90	6	37.14	36.80	-5	418	-1.19%
2022/03/24	4	37.03	5	37.04	37.20	-1	414	-0.24%
2022/03/23	19	37.18	27.1	36.81	37.00	-8.1	425	-1.90%
2022/03/22	2	35.40	1	35.40	35.70	1	397	0.25%
2022/03/21	0	36.05	2	35.55	35.50	-2	402	-0.50%
2022/03/18	9	35.40	15	34.98	35.40	-6	423	-1.42%
2022/03/17	2	34.70	16	34.99	34.65	-14	467	-2.99%
2022/03/16	7	34.11	0	0.00	33.75	7	474	1.47%
2022/03/15	21	34.95	14	35.00	34.55	7	476	1.47%
2022/03/14	0	35.37	0	0.00	34.80	0	486	0.00%
2022/03/11	16	34.38	42.4	34.70	34.20	-26.4	503	-5.24%
2022/03/10	2	32.55	2	32.40	32.50	0	493	0.00%
2022/03/09	1	31.95	0	0.00	32.00	1	505	0.20%
2022/03/08	2	31.65	8	31.80	31.35	-6	523	-1.15%
2022/03/07	14	32.21	1	33.10	32.10	13	541	2.40%
2022/03/04	2	34.05	1	33.55	33.55	1	547	0.18%
2022/03/03	4	34.97	6	34.83	34.25	-2	565	-0.35%
2022/03/02	0	35.45	0	0.00	33.80	0	581	0.00%
2022/03/01	0	35.08	0	0.00	33.75	0	609	0.00%
2022/02/25	14	32.90	0	0.00	32.80	14	633	2.21%
2022/02/24	8	32.78	4	33.15	32.55	4	662	0.60%
2022/02/23	0	35.45	0	0.00	34.10	0	709	0.00%
2022/02/22	13	34.13	0	0.00	33.80	13	744	1.75%
2022/02/21	1	34.95	0	0.00	34.85	1	776	0.13%
2022/02/18	21	34.79	17	34.89	35.10	4	811	0.49%
2022/02/17	2	35.50	0	0.00	35.35	2	837	0.24%
2022/02/16	4	35.98	7	36.05	36.05	-3	892	-0.34%
2022/02/15	2	35.37	5	35.66	35.30	-3	936	-0.32%
2022/02/14	9	35.13	5	35.00	35.00	4	956	0.42%
2022/02/11	7	36.64	10.3	36.49	36.20	-3.2	971	-0.33%
2022/02/10	5	35.18	2	34.95	35.05	3	1,001	0.30%
2022/02/09	5	35.28	1	35.00	35.35	4	1,009	0.40%
2022/02/08	2	33.90	0	0.00	34.90	2	1,015	0.20%
2022/02/07	4	32.55	1	33.00	33.15	3	1,017	0.30%
2022/01/26	1.5	31.58	1	31.95	32.00	0.5	1,021	0.05%
2022/01/25	9.1	32.00	9	31.90	31.65	0.1	1,033	0.01%
2022/01/24	4	32.24	5.1	32.04	33.10	-1.1	1,048	-0.10%
2022/01/21	6	33.11	5	33.39	32.85	1	1,067	0.09%
2022/01/20	2	34.20	0	0.00	34.15	2	1,100	0.18%
2022/01/18	0	0.00	1	35.15	34.80	-1	1,116	-0.09%
2022/01/17	3	34.47	1	34.50	35.00	2	1,120	0.18%
2022/01/14	6.2	33.12	5	33.09	33.30	1.2	1,125	0.11%
2022/01/13	0	34.30	2	34.75	34.10	-2	1,134	-0.18%
2022/01/12	1	34.50	0	0.00	34.50	1	1,146	0.09%
2022/01/11	4.8	34.82	2	34.50	34.50	2.8	1,151	0.24%
2022/01/10	3	35.17	0	35.50	35.60	3	1,152	0.26%
2022/01/07	6	35.55	3	35.27	35.30	3	1,156	0.26%
2022/01/06	1.2	36.61	5	36.67	36.90	-3.8	1,151	-0.33%
2022/01/05	3.1	37.41	3	37.17	37.25	0.1	1,168	0.01%
2022/01/04	2.1	38.09	0	0.00	37.90	2.1	1,185	0.17%
2022/01/03	2	38.13	1	38.50	38.35	1	1,189	0.08%
2021/12/29	1	38.70	2	38.75	39.20	-1	1,203	-0.08%
2021/12/28	3	39.55	4	39.30	38.50	-1	1,221	-0.08%
2021/12/27	1	37.90	13	38.53	38.60	-12	1,243	-0.96%
2021/12/24	0.2	37.90	6	37.93	37.80	-5.8	1,293	-0.45%
2021/12/23	3	38.02	0	0.00	37.85	3	1,328	0.23%
2021/12/20	5	38.17	2	38.15	38.10	3	1,546	0.19%
2021/12/17	25	38.67	4	38.38	38.20	21	1,700	1.23%
2021/12/16	2	39.85	1	39.50	39.75	1	1,722	0.06%
2021/12/15	1	38.75	1	39.15	38.90	0	1,776	0.00%
2021/12/14	9	40.12	3	39.13	39.00	6	2,166	0.28%
2021/12/13	7	42.25	28.3	41.80	40.80	-21.3	2,347	-0.91%
2021/12/10	5.2	39.89	6.1	40.13	39.40	-1	2,323	-0.04%
2021/12/09	5.1	41.04	3	41.58	40.70	2.1	2,329	0.09%
2021/12/08	5	41.52	14	41.52	41.35	-9	2,344	-0.38%
2021/12/07	15.1	40.51	12	40.46	40.50	3.1	2,331	0.13%
2021/12/06	12.1	41.60	13	41.23	42.00	-0.9	2,318	-0.04%
2021/12/03	0	0.00	12.1	40.95	40.50	-12.1	2,310	-0.52%
2021/12/02	9.1	40.06	3	40.14	39.60	6.1	2,315	0.26%
2021/12/01	12.1	40.20	8.4	40.44	41.50	3.8	2,328	0.16%
2021/11/30	8.6	39.75	1.2	39.99	39.60	7.4	2,339	0.31%
2021/11/29	8	37.97	11	38.10	38.80	-3	2,399	-0.13%
2021/11/26	12.2	38.68	37.1	38.37	38.10	-24.8	2,415	-1.03%
2021/11/25	26	41.20	18	40.58	39.80	8	2,450	0.33%
2021/11/24	37	40.97	15.2	41.38	41.60	21.8	2,432	0.90%
2021/11/23	37	41.55	17.4	41.78	41.20	19.6	2,419	0.81%
2021/11/22	49.1	42.41	33	42.33	42.20	16	2,444	0.66%
2021/11/19	7.1	41.28	10	41.81	40.90	-2.9	2,438	-0.12%
2021/11/18	20	41.27	12	41.02	40.55	8	2,419	0.33%
2021/11/17	3.1	41.09	17	41.08	40.80	-14	2,398	-0.58%
2021/11/16	22.4	40.68	23.1	40.47	39.50	-0.7	2,377	-0.03%
2021/11/15	35.3	40.55	25.5	40.75	40.55	9.8	2,366	0.41%
2021/11/12	35	40.34	46	39.93	38.75	-11	2,332	-0.47%
2021/11/11	5	39.22	4.1	38.66	38.60	0.9	2,306	0.04%
2021/11/10	2	38.28	5	38.76	38.85	-3	2,311	-0.13%
2021/11/09	20	38.32	32	38.43	38.65	-12	2,314	-0.52%
2021/11/08	10	36.91	40	36.44	36.55	-30	2,287	-1.31%
2021/11/05	0	36.72	2	36.70	36.95	-2	2,332	-0.09%
2021/11/04	3	36.95	5	37.07	36.55	-2	2,365	-0.08%
2021/11/03	2	36.00	3	36.57	36.75	-1	2,397	-0.04%
2021/11/02	4.5	36.89	4	36.50	35.90	0.5	2,444	0.02%
2021/11/01	15	36.99	17	37.00	37.00	-2	2,505	-0.08%
2021/10/29	15	36.90	12	36.20	35.90	3	2,649	0.11%
2021/10/28	14	36.79	20	37.10	36.35	-6	3,143	-0.19%
2021/10/27	2	34.88	8	35.24	35.30	-6	3,314	-0.18%
2021/10/26	1	35.10	2	34.98	34.40	-1	3,349	-0.03%
2021/10/25	1	34.20	1	34.30	34.40	0	3,374	0.00%
2021/10/22	1	34.40	22	34.13	34.50	-21	3,396	-0.62%
2021/10/21	10	34.22	37	34.43	33.65	-27	3,437	-0.79%
2021/10/20	26	33.69	30	33.78	33.60	-4	3,502	-0.11%
2021/10/19	13	32.63	0	0.00	32.35	13	3,594	0.36%
2021/10/18	12	31.90	1	31.95	31.95	11	3,630	0.30%
2021/10/15	2	31.35	0	0.00	31.45	2	3,788	0.05%
2021/10/14	6	30.70	14	30.85	30.80	-8	3,961	-0.20%
2021/10/13	22	32.05	13	31.00	30.80	9	3,983	0.23%
2021/10/12	4	31.84	10	32.76	31.80	-6	4,013	-0.15%
2021/10/08	13	35.40	2	35.05	34.25	11	4,019	0.27%
2021/10/07	12	34.65	2	35.00	34.90	10	4,049	0.25%
2021/10/06	24	34.08	4	34.40	33.85	20	4,252	0.47%
2021/10/05	7	33.36	8	33.38	34.35	-1	4,332	-0.02%
2021/10/04	4	34.80	12	35.15	33.40	-8	4,363	-0.18%
2021/10/01	12.1	37.06	17.2	37.02	35.50	-5.1	4,342	-0.12%
2021/09/30	30	39.36	29.1	39.32	39.05	0.9	4,299	0.02%
2021/09/29	32	40.82	32.1	40.42	39.80	-0.1	4,270	0.00%
2021/09/28	77	43.12	71	43.06	42.65	6	4,230	0.14%
2021/09/27	115	42.61	107.1	42.04	42.10	7.9	4,135	0.19%	大買/大賣/
2021/09/24	124	42.27	113.1	42.69	42.85	10.9	4,072	0.27%	大買/大賣/
2021/09/23	16	40.09	21	40.19	40.40	-5	3,921	-0.13%
2021/09/22	64	39.30	65	39.41	40.00	-1	3,893	-0.03%
2021/09/17	539.2	43.06	475.1	42.98	40.20	64.1	3,841	1.67%	大買/大賣/
2021/09/16	96	42.69	123.3	43.10	44.00	-27.3	3,451	-0.79%	大賣/
2021/09/15	10	39.18	49.2	39.60	40.00	-39.2	3,252	-1.21%
2021/09/14	9	39.41	12	39.45	38.80	-3	3,235	-0.09%
2021/09/13	23.2	38.56	43.4	38.62	39.00	-20.2	3,229	-0.63%
2021/09/10	1	37.35	0	0.00	37.60	1	3,226	0.03%
2021/09/09	8	37.37	13	37.62	37.60	-5	3,246	-0.15%
2021/09/08	23	36.80	5	37.60	36.60	18	3,246	0.55%
2021/09/07	25	36.88	2	36.58	37.30	23	3,275	0.70%
2021/09/06	17	39.45	13	39.35	38.25	4	3,281	0.12%
2021/09/03	20	39.26	16	39.36	39.40	4	3,359	0.12%
2021/09/02	51	39.38	26.1	39.33	38.60	24.9	3,425	0.73%
2021/09/01	6.4	38.68	17.8	38.91	39.00	-11.3	3,382	-0.34%
2021/08/31	20	37.79	34.2	37.67	37.90	-14.2	3,348	-0.42%
2021/08/30	3.1	36.23	6	36.34	36.25	-3	3,297	-0.09%
2021/08/27	2.1	36.15	17	36.01	35.75	-15	3,291	-0.45%
2021/08/26	43.2	36.48	10	36.76	36.50	33.2	3,286	1.01%
2021/08/25	33	36.00	40	36.83	37.25	-7	3,243	-0.22%
2021/08/24	9	34.15	1	35.50	33.90	8	3,235	0.25%
2021/08/23	1.1	34.68	0	0.00	34.55	1.1	3,228	0.03%
2021/08/20	1	32.00	14.4	33.46	33.20	-13.4	3,230	-0.41%
2021/08/19	9	34.04	3	33.67	32.30	6	3,222	0.19%
2021/08/18	9	33.71	9.3	32.84	34.30	-0.3	3,214	-0.01%
2021/08/17	3.1	33.80	5	34.82	32.85	-1.9	3,224	-0.06%
2021/08/16	6.1	33.84	13.4	34.73	34.35	-7.3	3,229	-0.23%
2021/08/13	7	36.76	8	37.03	35.40	-1	3,220	-0.03%
2021/08/12	3	37.20	4	37.45	37.40	-1	3,211	-0.03%
2021/08/11	39.2	38.24	47	36.82	37.05	-7.8	3,209	-0.24%
2021/08/10	19	37.47	27	37.79	37.05	-8	3,167	-0.25%
2021/08/09	32.1	38.90	40	38.32	37.80	-7.9	3,147	-0.25%
2021/08/06	44.2	40.88	39	41.03	40.05	5.2	3,144	0.17%
2021/08/05	65.1	42.27	78.2	42.10	42.30	-13.1	3,122	-0.42%
2021/08/04	125.4	41.93	103	42.05	42.00	22.4	3,067	0.73%	大買/大賣/
2021/08/03	639.3	43.09	565	43.40	42.55	74.3	2,921	2.54%	大買/大賣/
2021/08/02	39.1	40.47	118.6	40.82	41.30	-79.5	2,419	-3.29%	大賣/
2021/07/30	12.2	37.49	17	37.33	37.55	-4.8	2,242	-0.22%
2021/07/29	11	35.69	25	36.20	36.50	-14	2,207	-0.63%
2021/07/28	27	33.63	34	34.38	33.80	-7	2,194	-0.32%
2021/07/27	23	37.36	13.1	36.40	35.60	9.9	2,198	0.45%
2021/07/26	61.1	39.41	44	39.53	38.85	17.1	2,179	0.78%
2021/07/23	82.4	39.18	96.1	39.35	38.40	-13.7	2,127	-0.64%
2021/07/22	20.3	38.14	9	38.07	37.70	11.2	2,048	0.55%
2021/07/21	109.3	39.46	37.1	39.01	37.55	72.2	2,022	3.57%	大買/
2021/07/20	70.1	38.72	99.9	39.07	38.50	-29.8	1,887	-1.58%
2021/07/19	13	36.42	7.4	36.95	36.30	5.6	1,758	0.32%
2021/07/16	16	35.74	23.4	36.14	36.00	-7.4	1,790	-0.41%
2021/07/15	15.9	34.02	25	34.47	35.10	-9.1	1,792	-0.51%
2021/07/14	12.4	34.64	28.8	34.54	33.65	-16.4	1,814	-0.90%
2021/07/13	151.7	38.42	121.1	38.24	36.00	30.5	1,790	1.71%	大買/大賣/
2021/07/12	77.5	36.03	53.1	36.62	37.00	24.4	1,591	1.54%
2021/07/09	9	33.64	21	33.78	33.65	-12	1,521	-0.79%
2021/07/08	1	31.40	0	0.00	31.45	1	1,500	0.07%
2021/07/07	1	31.05	2	32.08	31.10	-1	1,522	-0.07%
2021/07/06	3	31.12	1	32.10	31.15	2	1,545	0.13%
2021/07/05	7	32.66	6	32.43	32.10	1	1,581	0.06%
2021/07/02	4	31.01	4	31.16	31.20	0	1,605	0.00%
2021/07/01	3	30.90	6	30.77	30.15	-3	1,637	-0.18%
2021/06/30	1	30.80	2	31.40	30.80	-1	1,739	-0.06%
2021/06/29	2	30.98	1	30.80	30.70	1	2,073	0.05%
2021/06/28	1	31.80	2.1	31.17	31.85	-1.1	2,134	-0.05%
2021/06/25	1.1	31.41	5	31.37	31.45	-3.9	2,313	-0.17%
2021/06/24	0	31.70	3.1	31.86	31.70	-3	2,377	-0.13%
2021/06/23	9	31.30	35.1	31.27	31.55	-26.1	2,471	-1.05%
2021/06/22	16	30.85	7	31.39	30.25	9	2,482	0.36%
2021/06/21	16	31.39	8	31.32	31.10	8	2,499	0.32%
2021/06/18	18	33.85	13	33.92	33.25	5	2,542	0.20%
2021/06/17	32	33.12	33	33.36	33.85	-1	2,643	-0.04%
2021/06/16	31	33.76	33	34.34	33.10	-2	2,751	-0.07%
2021/06/15	43	33.50	31	33.55	33.40	12	2,898	0.41%
2021/06/11	86	34.12	50.1	34.00	34.40	35.9	2,936	1.22%
2021/06/10	29.1	33.80	36	33.90	35.00	-6.9	2,931	-0.24%
2021/06/09	3	31.83	6	31.87	31.85	-3	2,873	-0.10%
2021/06/08	0	30.10	4	30.14	30.10	-4	2,853	-0.14%
2021/06/07	2	29.80	4	29.89	29.85	-2	2,859	-0.07%
2021/06/04	0	31.00	4	30.33	30.30	-4	2,855	-0.14%
2021/06/03	0	0.00	1	31.15	31.15	-1	2,854	-0.04%
2021/06/02	8	31.32	6.1	30.45	30.60	1.9	2,855	0.07%
2021/06/01	21	33.18	13	33.06	32.00	8	2,846	0.28%
2021/05/31	1	31.45	1	31.10	31.05	0	2,818	0.00%
2021/05/28	4	31.39	15	31.85	31.30	-11	2,841	-0.39%
2021/05/27	1	30.00	3	30.52	30.15	-2	2,883	-0.07%
2021/05/26	2	30.94	1	30.75	30.50	1	2,928	0.03%
2021/05/25	14	31.55	34	30.07	30.85	-20	2,966	-0.67%
2021/05/24	25	29.16	3	29.42	29.30	22	2,944	0.75%
2021/05/21	0	0.00	3	27.70	29.25	-3	2,927	-0.10%
2021/05/20	0	27.10	0	0.00	26.60	0	2,943	0.00%
2021/05/19	11	27.62	2	27.70	28.20	9	2,952	0.30%
2021/05/18	10	25.00	13	25.55	26.55	-3	2,941	-0.10%
2021/05/17	2	24.15	0	0.00	24.15	2	2,932	0.07%
2021/05/14	6	28.47	1	29.25	26.80	5	2,914	0.17%
2021/05/13	0.1	29.45	7	27.03	29.30	-6.9	2,879	-0.24%
2021/05/12	4.3	27.90	7	27.82	26.80	-2.7	2,850	-0.10%
2021/05/11	7.1	29.20	4	29.11	29.30	3.1	2,831	0.11%
2021/05/10	3.2	30.88	1	31.55	30.80	2.2	2,829	0.08%
2021/05/07	8	32.44	8	32.59	33.00	0	2,841	0.00%
2021/05/06	3	30.95	5	30.85	31.10	-2	2,818	-0.07%
2021/05/05	2	31.80	2	31.55	30.80	0	2,810	0.00%
2021/05/04	3	30.40	30	30.45	30.55	-27	2,801	-0.96%
2021/05/03	4	31.63	16	34.17	31.20	-12	2,777	-0.43%
2021/04/29	3	34.70	4	35.01	34.65	-1	2,768	-0.04%
2021/04/28	4	35.71	19	35.14	34.85	-15	2,755	-0.54%
2021/04/27	4	35.64	5	36.09	35.20	-1	2,733	-0.04%
2021/04/26	8	36.48	14	37.05	36.20	-6	2,721	-0.22%
2021/04/23	32	37.23	16.1	36.99	37.80	16	2,698	0.59%
2021/04/22	19.1	38.01	11	36.92	35.90	8	2,663	0.30%
2021/04/21	45.1	40.17	3	40.22	39.85	42.1	2,608	1.61%
2021/04/20	24	42.06	21.2	41.74	42.00	2.8	2,565	0.11%
2021/04/19	0.1	39.85	4	39.08	39.50	-4	2,522	-0.16%
2021/04/16	1	39.90	2	40.37	39.90	-1	2,538	-0.04%
2021/04/15	2.1	40.39	7.1	39.79	40.75	-5	2,545	-0.20%
2021/04/14	11.3	38.52	2	37.80	39.00	9.3	2,537	0.37%
2021/04/13	2	42.95	2	42.35	42.00	0	2,557	0.00%
2021/04/12	1	40.00	6.1	41.31	40.95	-5	2,631	-0.19%
2021/04/09	13.3	42.26	11	42.94	41.50	2.3	2,682	0.09%
2021/04/08	15	45.40	28.2	45.64	45.30	-13.2	2,695	-0.49%
2021/04/07	15.1	44.56	28.1	44.92	46.10	-13	2,671	-0.49%
2021/04/06	70.1	44.67	97.6	44.58	43.20	-27.5	2,631	-1.05%
2021/04/01	290.8	45.05	219.8	44.76	44.55	71	2,522	2.81%	大買/大賣/
2021/03/31	44	41.98	68	42.29	42.65	-24	2,183	-1.10%
2021/03/30	104.8	37.74	111	38.08	38.80	-6.2	2,112	-0.29%	大買/大賣/
2021/03/29	30	34.63	18	35.28	35.30	12	1,926	0.62%
2021/03/26	51.2	31.26	49	31.50	32.10	2.2	1,856	0.12%
2021/03/25	2	29.15	2	29.05	29.20	0	1,758	0.00%
2021/03/24	8	29.46	4	29.94	29.60	4	1,751	0.23%
2021/03/23	24	30.04	19	29.08	29.00	5	1,739	0.29%
2021/03/22	32	32.72	69.5	32.81	30.25	-37.5	1,684	-2.23%
2021/03/19	39.5	30.64	43	31.19	31.80	-3.5	1,562	-0.22%
2021/03/18	65	29.81	34	29.65	29.75	31	1,459	2.12%
2021/03/17	11	27.42	20	27.45	27.80	-9	1,281	-0.70%
2021/03/16	89.1	27.88	41	26.98	26.65	48	1,219	3.94%
2021/03/15	10	25.82	29	25.77	26.60	-19	1,115	-1.70%
2021/03/12	1	23.90	0	0.00	24.20	1	1,075	0.09%
2021/03/11	1	24.50	17	24.18	24.50	-16	1,084	-1.48%
2021/03/09	1	23.30	3	23.30	23.50	-2	1,074	-0.19%
2021/03/08	1	24.15	1	23.80	23.10	0	1,072	0.00%
2021/03/05	1	23.90	3	23.55	23.65	-2	1,069	-0.19%
2021/03/04	1	24.10	0	0.00	24.05	1	1,064	0.09%
2021/03/03	25	24.32	1	24.65	24.40	24	1,056	2.27%
2021/03/02	49	26.78	52	26.44	25.30	-3	1,024	-0.29%
2021/02/26	35	25.80	27	26.03	26.25	8	969	0.82%
2021/02/25	35	25.47	35	25.30	25.00	0	927	0.00%
2021/02/24	6	23.98	14	24.38	24.00	-8	877	-0.91%
2021/02/23	0	24.35	0.1	24.46	24.20	-0.1	871	-0.01%
2021/02/22	16.1	24.81	2.3	24.12	24.70	13.8	862	1.60%
2021/02/19	5.1	22.46	4.1	22.89	23.90	1	829	0.13%
2021/02/18	1	21.55	1	21.45	21.75	0	807	0.00%
2021/02/17	0	0.00	1	20.90	20.90	-1	804	-0.12%
2021/02/05	0	22.65	1	20.21	20.20	-1	801	-0.12%
2021/02/04	0	20.94	0	0.00	20.65	0	796	0.00%
2021/02/03	0	20.95	1	21.15	20.95	-1	795	-0.13%
2021/02/02	1	20.65	0	0.00	20.80	1	792	0.13%
2021/02/01	0	0.00	1	21.00	20.90	-1	790	-0.13%
2021/01/29	2.2	22.36	14	22.98	22.25	-11.8	776	-1.52%
2021/01/28	0	21.85	0	22.45	21.85	0	748	0.00%
2021/01/27	1	22.15	0	0.00	22.30	1	740	0.14%
2021/01/26	2	22.27	3	22.28	22.10	-1	737	-0.14%
2021/01/25	0	0.00	4	22.10	22.10	-4	728	-0.55%
2021/01/22	8	22.91	6	22.82	22.35	2	719	0.28%
2021/01/21	1	21.60	5.6	22.07	22.70	-4.6	697	-0.67%
2021/01/20	0	21.70	2	21.10	20.80	-2	681	-0.29%
2021/01/19	0.6	21.65	7	21.81	21.70	-6.4	678	-0.94%
2021/01/18	0	20.85	14	20.71	21.00	-14	673	-2.08%
2021/01/15	2	21.28	2	21.85	21.35	0	667	0.00%
2021/01/14	8	21.99	14	22.12	22.10	-6	650	-0.92%
2021/01/13	1	22.25	7	22.06	22.10	-6	644	-0.93%
2021/01/12	9	21.98	4	21.78	21.50	5	634	0.79%
2021/01/11	3	22.58	0	0.00	22.55	3	623	0.48%
2021/01/08	3	22.28	13.5	22.51	23.10	-10.5	590	-1.78%
2021/01/07	14	23.50	16	23.79	23.25	-2	566	-0.35%
2021/01/06	23	25.00	40	25.09	23.65	-17	552	-3.08%
2021/01/05	86.1	27.34	56	27.54	26.10	30.1	495	6.07%
2021/01/04	49.5	25.58	14.7	25.34	26.00	34.8	389	8.94%
2020/12/31	41.2	22.81	20.5	23.40	23.65	20.7	304	6.79%
2020/12/30	4	21.54	5	20.94	21.55	-1	242	-0.41%
2020/12/29	0	0.00	1	20.50	20.50	-1	228	-0.44%
2020/12/28	5	20.51	0	0.00	20.70	5	225	2.22%
2020/12/25	0	19.50	0	0.00	19.80	0	218	0.00%
2020/12/23	1	19.20	0	0.00	19.30	1	214	0.47%
2020/12/22	1	19.70	0	0.00	19.30	1	215	0.46%
2020/12/21	0	20.35	0	0.00	20.20	0	213	0.00%
2020/12/18	7	20.80	0	0.00	20.45	7	213	3.28%
2020/12/17	6	20.98	4	20.50	20.50	2	199	1.00%
2020/12/15	1	19.85	0	0.00	19.90	1	175	0.57%
2020/12/10	0	0.00	1	19.35	18.85	-1	235	-0.42%
2020/12/09	0	19.30	0	0.00	19.40	0	234	0.00%
2020/12/07	1	19.65	0	0.00	19.35	1	231	0.43%
2020/12/02	0	19.00	0	0.00	18.70	0	215	0.00%
2020/12/01	0	0.00	2	18.98	19.00	-2	214	-0.93%
2020/11/25	1	18.80	0	0.00	18.30	1	208	0.48%
2020/11/24	3	19.13	0	0.00	18.60	3	207	1.44%
2020/11/23	0	18.20	0	0.00	18.30	0	197	0.00%
2020/11/19	0	17.70	0	0.00	17.80	0	190	0.00%
2020/11/18	0	0.00	1	18.00	17.95	-1	190	-0.52%
2020/11/16	0	18.20	0	0.00	17.85	0	192	0.00%
2020/11/12	0	17.60	0	0.00	17.70	0	193	0.00%
2020/11/09	0	17.45	1	17.50	17.55	-1	264	-0.38%
2020/11/06	0	17.55	0	0.00	17.20	0	268	0.00%
2020/11/04	1	16.70	0	0.00	16.85	1	268	0.37%
2020/10/30	0	18.45	0	0.00	16.70	0	273	0.00%
2020/10/27	1	17.40	0	0.00	17.45	1	273	0.37%
2020/10/22	0	18.00	0	0.00	17.85	0	274	0.00%
2020/10/20	0	18.00	0	0.00	18.15	0	274	0.00%
2020/10/19	0	18.05	0	0.00	18.05	0	274	0.00%
2020/10/12	0	17.90	0	0.00	18.05	0	295	0.00%
2020/09/25	0	0.00	2	18.05	17.50	-2	393	-0.51%
2020/09/24	0	18.25	0	0.00	18.10	0	417	0.00%
2020/09/18	2	19.33	0	0.00	19.20	2	500	0.40%
2020/09/16	0	0.00	1	19.35	19.20	-1	511	-0.20%
2020/09/15	1	20.05	1	20.05	20.05	0	492	0.00%
2020/09/09	2	18.70	0	0.00	18.90	2	429	0.47%
2020/09/02	0	0.00	2	18.65	18.50	-2	442	-0.45%
2020/08/18	0	0.00	1	20.25	19.80	-1	460	-0.22%
2020/08/14	1	20.15	0	0.00	20.30	1	457	0.22%
2020/08/13	0	0.00	6	21.05	20.35	-6	452	-1.32%
2020/07/30	5	20.25	5	19.99	19.90	0	383	0.00%
2020/07/28	2	19.55	0	0.00	19.25	2	378	0.53%
2020/07/21	1	20.30	0	0.00	20.40	1	382	0.26%
2020/07/20	1	21.10	1	20.70	20.70	0	379	0.00%
2020/07/17	0	0.00	1	21.05	20.10	-1	363	-0.27%
2020/07/16	1	20.95	1	20.90	20.90	0	364	0.00%
2020/07/14	1	21.35	0	0.00	21.45	1	364	0.27%
2020/07/13	2	22.28	3	22.50	22.20	-1	362	-0.28%
2020/07/10	2	22.58	0	0.00	22.15	2	360	0.56%
2020/07/09	2	23.15	0	0.00	22.70	2	354	0.56%
2020/07/08	3	24.00	3	23.65	23.35	0	346	0.00%
2020/07/07	2	23.40	2	23.50	22.90	0	337	0.00%
2020/07/06	1	23.75	1	24.20	23.90	0	328	0.00%
2020/07/03	0	0.00	2	21.58	23.30	-2	280	-0.71%
2020/07/02	1	20.75	1	21.00	21.20	0	254	0.00%
2020/06/30	8	21.92	5	22.10	21.85	3	235	1.27%
2020/06/19	1	18.60	4	19.03	19.00	-3	149	-2.01%
2020/06/15	1	17.90	0	0.00	18.00	1	149	0.67%
2020/06/11	0	0.00	3	19.23	18.50	-3	159	-1.88%
2020/06/10	0	0.00	3	19.05	19.10	-3	163	-1.83%
2020/06/09	0	0.00	2	19.33	19.45	-2	167	-1.19%
2020/06/08	3	18.57	0	0.00	18.50	3	165	1.81%
2020/06/05	0	0.00	1	19.25	19.25	-1	165	-0.61%
2020/06/04	0	0.00	2	19.00	19.10	-2	166	-1.20%
2020/06/02	1	18.50	0	0.00	18.10	1	172	0.58%
2020/05/25	0	0.00	6	19.48	20.65	-6	171	-3.50%
2020/05/19	2	18.35	0	0.00	18.35	2	171	1.17%
2020/05/15	2	18.85	0	0.00	18.90	2	172	1.16%
2020/05/11	0	0.00	3	19.20	19.20	-3	177	-1.69%
2020/05/08	0	0.00	1	18.85	19.20	-1	176	-0.57%
2020/05/07	1	18.95	0	0.00	18.95	1	176	0.57%
2020/05/06	1	18.85	0	0.00	18.95	1	177	0.56%
2020/05/05	3	19.00	0	0.00	19.15	3	178	1.68%
2020/04/28	3	19.27	0	0.00	19.05	3	196	1.52%
2020/04/27	2	18.95	3	18.40	19.05	-1	201	-0.50%
2020/04/22	1	17.30	0	0.00	17.20	1	210	0.48%
2020/04/15	3	16.90	0	0.00	17.20	3	209	1.43%
2020/04/09	2	15.90	2	15.85	16.00	0	217	0.00%
2020/03/18	0	13.65	0	0.00	13.75	0	252	0.00%
2020/03/17	1	14.40	0	0.00	14.40	1	262	0.38%
2020/02/24	0	0.00	1	23.90	23.70	-1	482	-0.21%
2020/02/13	0	0.00	1	22.70	22.55	-1	796	-0.13%
2020/02/07	1	22.20	0	0.00	22.20	1	831	0.12%
2020/02/03	1	20.75	0	0.00	20.80	1	836	0.12%
2020/01/31	2	22.60	0	0.00	22.60	2	839	0.24%
2020/01/30	0	0.00	2	23.80	23.50	-2	845	-0.24%
2020/01/17	0	0.00	1	26.30	26.45	-1	850	-0.12%
2020/01/16	2	25.95	0	0.00	25.85	2	849	0.24%
2020/01/07	0	0.00	1	25.00	24.90	-1	903	-0.11%
2019/12/23	1	26.85	1	27.05	26.80	0	1,100	0.00%
2019/12/19	0	0.00	1	27.05	27.00	-1	1,166	-0.09%
2019/12/17	0	0.00	1	27.30	27.25	-1	1,279	-0.08%
2019/12/12	2	27.33	0	0.00	27.00	2	1,345	0.15%
2019/12/11	7	28.06	1	28.30	27.55	6	1,344	0.45%
2019/12/10	5	30.21	4	29.88	29.85	1	1,323	0.08%
2019/12/06	0	0.00	2	28.88	29.30	-2	1,333	-0.15%
2019/12/05	1	28.45	1	28.50	28.55	0	1,346	0.00%
2019/12/04	2	28.63	1	29.00	28.50	1	1,389	0.07%
2019/11/28	0	0.00	8	30.08	29.35	-8	1,710	-0.47%
2019/11/25	0	0.00	1	28.30	28.50	-1	1,711	-0.06%
2019/11/22	0	0.00	1	28.90	28.90	-1	1,711	-0.06%
2019/11/20	3	29.08	0	0.00	29.15	3	1,711	0.18%
2019/11/19	8	29.85	6	29.72	29.55	2	1,709	0.12%
2019/11/15	1	28.80	1	28.80	28.75	0	1,679	0.00%
2019/11/14	6	29.35	7	28.94	28.70	-1	1,669	-0.06%
2019/11/13	4	30.13	3	30.33	30.10	1	1,643	0.06%
2019/11/12	10	30.57	6	30.43	31.10	4	1,618	0.25%
2019/11/11	2	29.00	2	29.45	29.45	0	1,426	0.00%
2019/11/08	0	0.00	1	26.75	26.80	-1	1,397	-0.07%
2019/11/05	0	0.00	4	27.56	27.40	-4	1,394	-0.29%
2019/11/01	0	0.00	3	27.30	27.65	-3	1,393	-0.22%
2019/10/31	1	27.35	0	0.00	27.35	1	1,396	0.07%
2019/10/23	1	28.95	5	28.81	28.45	-4	1,408	-0.28%
2019/10/22	0	0.00	1	29.00	28.70	-1	1,409	-0.07%
2019/10/18	2	28.53	0	0.00	28.20	2	1,429	0.14%
2019/10/17	1	28.20	0	0.00	28.20	1	1,457	0.07%
2019/10/16	0	0.00	3	28.62	28.10	-3	1,478	-0.20%
2019/10/15	2	29.10	1	29.00	28.90	1	1,456	0.07%
2019/10/09	0	0.00	1	29.20	29.25	-1	1,454	-0.07%
2019/10/08	1	29.70	0	0.00	29.65	1	1,450	0.07%
2019/10/07	1	30.10	0	0.00	30.00	1	1,447	0.07%
2019/10/04	5	31.00	11	31.00	30.95	-6	1,425	-0.42%
2019/10/01	2	28.83	1	29.20	28.70	1	1,325	0.08%
2019/09/27	3	29.63	3	29.68	29.50	0	1,310	0.00%
2019/09/26	1	31.20	0	0.00	30.10	1	1,289	0.08%
2019/09/24	0	0.00	4	30.99	31.30	-4	1,235	-0.32%
2019/09/23	3	30.65	3	31.00	30.55	0	1,203	0.00%
2019/09/20	9	31.09	9	31.08	30.55	0	1,180	0.00%
2019/09/19	5	29.87	5	29.65	30.20	0	1,078	0.00%
2019/09/17	8	29.52	3	30.17	30.20	5	1,046	0.48%
2019/09/12	4	29.53	3	28.85	29.00	1	977	0.10%
2019/09/11	5	29.54	3	29.50	29.45	2	959	0.21%
2019/09/10	0	0.00	1	30.45	30.60	-1	936	-0.11%
2019/09/09	1	31.20	5	30.80	29.80	-4	908	-0.44%
2019/09/06	1	31.20	1	32.00	31.10	0	879	0.00%
2019/09/05	11	31.13	3	30.60	31.20	8	830	0.96%
2019/09/04	12	31.15	5	30.64	31.95	7	758	0.92%
2019/09/03	11	29.31	8	29.65	29.90	3	601	0.50%
2019/08/30	2	26.40	0	0.00	25.35	2	456	0.44%
2019/08/29	0	0.00	4	25.90	25.90	-4	414	-0.96%
2019/08/28	1	23.65	0	0.00	23.55	1	355	0.28%
2019/08/27	1	23.70	0	0.00	23.60	1	354	0.28%
2019/08/26	2	24.05	0	0.00	23.95	2	344	0.58%
2019/08/23	0	0.00	3	24.47	24.60	-3	337	-0.89%
2019/08/22	3	24.27	0	0.00	24.15	3	333	0.90%
2019/08/19	1	23.70	0	0.00	23.80	1	309	0.32%
2019/07/25	13	23.89	12	23.57	24.25	1	344	0.29%
2019/07/23	6	25.62	5	25.14	25.00	1	318	0.31%
2019/07/22	19	25.13	19	25.49	26.00	0	306	0.00%
2019/07/19	1	24.55	1	24.15	23.80	0	284	0.00%
2019/07/18	1	22.10	1	22.80	23.70	0	252	0.00%
2019/07/15	0	0.00	2	22.33	22.05	-2	227	-0.88%
2019/07/11	14	20.95	14	20.82	21.30	0	206	0.00%
2019/05/24	1	19.65	0	0.00	19.10	1	208	0.48%
2019/05/15	0	0.00	2	20.80	21.15	-2	140	-1.42%
2019/04/09	0	20.80	0	0.00	20.95	0	94	0.00%
2019/03/22	0	0.00	1	20.65	21.10	-1	80	-1.24%
2019/03/12	0	20.20	0	0.00	20.15	0	77	0.00%
2019/03/08	0	20.10	0	0.00	20.00	0	77	0.00%
2019/02/22	2	20.50	0	0.00	20.45	2	81	2.46%
2018/10/05	1	23.80	0	0.00	22.75	1	179	0.56%
2018/10/02	2	25.48	1	24.50	24.65	1	144	0.69%