松翰 (5471)-國泰-敦南券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
43.30
漲跌
▼0.50
漲幅
-1.14%
成交量
473張
產業
上市半導體類股
638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

松翰 (5471)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	4.2	43.69	0	0.00	43.30	4.2	399	1.04%
2024/11/21	0.4	43.76	0	0.00	43.80	0.4	394	0.11%
2024/11/20	3.3	44.11	1	43.85	43.85	2.3	393	0.60%
2024/11/19	7.1	45.18	0	0.00	45.00	7.1	387	1.84%
2024/11/18	4.2	45.67	2.2	44.88	45.45	2	384	0.52%
2024/11/15	1.1	45.09	3	44.93	45.15	-2	380	-0.52%
2024/11/14	0	0.00	2	44.55	45.05	-2	381	-0.52%
2024/11/12	2.3	45.61	1.5	45.38	45.25	0.8	374	0.23%
2024/11/11	3.1	47.32	5.3	47.10	47.35	-2.2	366	-0.59%
2024/11/08	7.3	48.13	3.3	48.08	47.70	4	363	1.09%
2024/11/07	2	47.63	6	47.44	47.50	-4	353	-1.12%
2024/11/06	0	46.90	4.3	46.98	46.90	-4.3	347	-1.25%
2024/11/05	5	46.80	1	47.20	46.50	4	346	1.15%
2024/11/04	3.2	47.01	4	46.85	46.50	-0.8	348	-0.23%
2024/11/01	12	46.45	11	46.58	46.90	1	353	0.28%
2024/10/30	17	46.79	17.5	46.95	46.85	-0.5	348	-0.14%
2024/10/29	3.3	44.78	4	45.09	45.00	-0.7	317	-0.23%
2024/10/28	1.1	45.25	1.1	45.06	45.35	0	314	0.01%
2024/10/25	3.1	45.46	3	45.43	45.50	0.1	315	0.02%
2024/10/24	5.6	45.57	9	46.18	45.50	-3.4	319	-1.05%
2024/10/23	1	45.06	0	44.95	44.70	1	305	0.34%
2024/10/22	1	45.05	0	0.00	44.90	1	310	0.32%
2024/10/21	0.3	44.60	3	44.63	44.95	-2.7	318	-0.85%
2024/10/18	1.6	44.14	2	44.08	43.90	-0.4	324	-0.13%
2024/10/17	1.4	43.74	1	44.70	44.45	0.4	332	0.13%
2024/10/16	4.5	44.41	0	0.00	44.45	4.5	328	1.37%
2024/10/15	3	44.67	2	44.90	45.00	1	329	0.30%
2024/10/14	1.4	43.52	1	43.50	43.90	0.4	331	0.12%
2024/10/11	0.2	43.86	0	0.00	43.90	0.2	333	0.06%
2024/10/09	4.7	44.63	2	44.30	44.10	2.7	339	0.79%
2024/10/08	3	45.00	0.6	45.39	45.60	2.4	340	0.71%
2024/10/07	3.4	45.44	2	45.40	45.30	1.4	353	0.39%
2024/10/04	1.4	45.82	7	45.76	45.75	-5.6	421	-1.33%
2024/10/01	2.2	46.31	3	46.25	46.45	-0.8	426	-0.18%
2024/09/30	2.6	46.53	1	46.20	46.15	1.6	427	0.37%
2024/09/27	2.8	46.97	1.1	46.73	46.85	1.7	427	0.39%
2024/09/26	12	46.64	5.7	46.51	46.50	6.3	423	1.49%
2024/09/25	2	44.97	1	44.70	44.75	1	408	0.25%
2024/09/24	0	44.35	1	44.55	44.50	-1	407	-0.23%
2024/09/20	0	44.30	1.1	43.90	43.75	-1	408	-0.26%
2024/09/19	2	43.30	2	43.55	43.35	0	411	0.00%
2024/09/18	1.1	43.49	1.1	43.58	43.35	0	414	0.01%
2024/09/16	1.1	43.60	0	0.00	43.85	1.1	416	0.26%
2024/09/13	1.2	43.20	2	43.25	43.25	-0.8	427	-0.20%
2024/09/12	4	42.86	1	43.20	42.85	3	432	0.69%
2024/09/11	0	42.70	1	42.55	42.35	-1	434	-0.23%
2024/09/10	0.5	42.68	0.1	42.89	42.50	0.3	435	0.07%
2024/09/09	2.2	42.25	0	0.00	43.05	2.2	434	0.51%
2024/09/06	1.2	42.96	5	43.07	43.40	-3.8	433	-0.88%
2024/09/05	7.1	42.87	1	43.40	42.65	6.1	432	1.41%
2024/09/04	6.6	43.29	5	42.95	43.15	1.6	430	0.37%
2024/09/03	2	45.58	3	45.55	45.60	-1	418	-0.23%
2024/09/02	4.5	45.83	0	0.00	45.75	4.5	421	1.07%
2024/08/30	3.2	46.06	8	46.16	46.05	-4.9	422	-1.15%
2024/08/29	1	45.69	2	45.70	45.65	-1	424	-0.24%
2024/08/28	2	45.57	2	45.60	45.65	0	425	0.01%
2024/08/27	1	45.00	0	0.00	45.00	1	428	0.23%
2024/08/26	8	45.69	8	46.14	45.60	0	430	0.01%
2024/08/23	3.2	43.94	1	44.05	44.05	2.2	427	0.51%
2024/08/22	4	44.60	2	44.45	44.35	2	438	0.46%
2024/08/21	0	44.10	0.1	44.45	44.45	-0.1	446	-0.02%
2024/08/20	1.1	44.75	0.7	45.00	44.65	0.4	448	0.09%
2024/08/19	1.1	44.47	0	0.00	44.50	1.1	452	0.23%
2024/08/16	3	44.65	0	0.00	44.45	3	462	0.66%
2024/08/15	2.1	44.48	5	44.50	44.30	-2.9	462	-0.64%
2024/08/14	1.1	44.41	1.1	44.43	44.45	0	464	-0.01%
2024/08/13	1	44.15	0	0.00	44.05	1	464	0.22%
2024/08/12	0.1	44.20	2	44.25	44.05	-1.9	468	-0.41%
2024/08/09	1.1	43.93	1	43.60	43.50	0.1	468	0.01%
2024/08/08	0.1	43.44	0	43.45	43.10	0.1	465	0.02%
2024/08/07	2	43.18	0.6	43.20	43.95	1.4	465	0.31%
2024/08/06	4.1	41.66	2.2	41.78	42.05	1.9	462	0.41%
2024/08/05	11.7	42.73	14.3	42.67	42.50	-2.6	456	-0.56%
2024/08/02	1.4	47.80	2.4	47.91	47.20	-1.1	444	-0.24%
2024/08/01	0	48.75	2	48.45	48.50	-2	441	-0.44%
2024/07/31	0	49.40	0	0.00	48.10	0	441	0.00%
2024/07/30	4.1	47.21	4.2	47.36	48.00	-0.1	442	-0.03%
2024/07/29	0.6	48.78	1	48.10	47.70	-0.4	439	-0.09%
2024/07/26	2.2	48.50	0	0.00	48.70	2.2	433	0.50%
2024/07/23	3	49.38	2	49.30	49.55	1	433	0.23%
2024/07/22	2.5	49.42	3	49.10	49.05	-0.5	429	-0.13%
2024/07/19	1.1	50.91	1.3	50.92	50.50	-0.2	420	-0.06%
2024/07/18	3.6	51.34	16.3	51.13	51.90	-12.7	414	-3.06%
2024/07/17	2	52.25	2.1	52.30	52.30	-0.1	405	-0.01%
2024/07/16	2.1	52.00	1.1	51.74	51.80	0.9	407	0.23%
2024/07/15	4.1	53.20	16	52.99	52.70	-12	408	-2.94%
2024/07/12	2.1	53.22	3	53.64	53.40	-0.9	402	-0.23%
2024/07/11	1.2	53.61	1	53.80	53.50	0.2	398	0.05%
2024/07/10	2.2	53.60	4.1	53.30	53.30	-1.9	399	-0.48%
2024/07/09	21.2	54.03	3.1	53.79	53.00	18.1	400	4.53%
2024/07/08	48.1	55.75	39.5	55.24	54.80	8.5	386	2.21%
2024/07/05	3.5	52.99	3.2	52.46	53.20	0.2	324	0.06%
2024/07/04	1.1	52.19	5	52.16	52.10	-3.9	327	-1.20%
2024/07/03	0	52.10	2	51.70	52.00	-2	327	-0.61%
2024/07/02	0	0.00	2	51.40	51.30	-2	331	-0.60%
2024/07/01	0	51.12	1.1	51.58	51.60	-1.1	334	-0.33%
2024/06/28	5	51.30	0	51.40	51.40	5	347	1.43%
2024/06/27	3.1	51.04	0	51.30	51.00	3.1	376	0.81%
2024/06/26	8	52.03	1.1	52.30	51.70	6.9	384	1.81%
2024/06/25	7.6	51.32	2	51.35	51.30	5.6	441	1.27%
2024/06/24	5	52.30	0	0.00	52.00	5	510	0.98%
2024/06/21	2	52.56	1.3	52.78	52.90	0.7	512	0.14%
2024/06/20	2.4	53.21	1	53.10	53.10	1.4	509	0.28%
2024/06/19	8.3	51.73	0	0.00	51.70	8.3	501	1.65%
2024/06/18	3	52.27	0	0.00	52.30	3	503	0.60%
2024/06/17	0.2	52.40	0	0.00	52.30	0.2	506	0.03%
2024/06/14	2	52.40	1	52.40	52.40	1	507	0.20%
2024/06/13	1	52.30	0	52.20	52.40	1	510	0.20%
2024/06/12	0.1	52.06	7	51.90	52.20	-7	516	-1.35%
2024/06/11	1.1	52.01	4	52.00	51.90	-2.9	520	-0.56%
2024/06/07	2	52.05	0	52.20	52.40	2	529	0.38%
2024/06/06	3	52.10	2.5	52.84	51.90	0.5	531	0.10%
2024/06/05	0	53.30	1	52.90	52.80	-1	531	-0.19%
2024/06/04	0.2	53.60	3	53.63	53.30	-2.8	536	-0.53%
2024/06/03	2.5	53.48	0	0.00	53.50	2.5	547	0.46%
2024/05/31	0.2	53.57	2	53.65	53.50	-1.9	548	-0.34%
2024/05/30	1.1	53.73	17	53.84	53.80	-15.9	549	-2.89%
2024/05/29	3.2	54.63	3.2	54.51	54.50	0	549	0.00%
2024/05/28	6.2	54.11	2	54.10	54.10	4.2	549	0.76%
2024/05/27	14.2	53.35	12	53.18	53.70	2.2	544	0.40%
2024/05/24	6	52.10	0	52.00	52.10	6	545	1.10%
2024/05/23	6.3	52.59	2.1	52.37	52.10	4.2	547	0.76%
2024/05/22	1.1	52.91	2.1	53.14	53.10	-1	550	-0.18%
2024/05/21	3	51.93	0.1	52.00	52.00	2.9	545	0.54%
2024/05/20	2	51.60	1	51.70	51.80	1	543	0.18%
2024/05/17	0.1	51.49	1	51.40	51.40	-0.9	543	-0.17%
2024/05/16	4.1	51.34	28.1	51.08	51.40	-24	544	-4.40%
2024/05/15	3	50.50	0.2	50.95	50.90	2.8	542	0.52%
2024/05/14	1	50.40	0	0.00	50.50	1	544	0.18%
2024/05/13	0.1	50.55	0	0.00	50.50	0.1	546	0.01%
2024/05/10	0.1	50.81	1.1	50.81	50.80	-1	546	-0.19%
2024/05/09	0.2	51.50	1	51.40	51.30	-0.8	545	-0.14%
2024/05/08	0.4	51.74	0	51.80	51.80	0.4	545	0.08%
2024/05/07	0	51.00	1.6	50.61	50.90	-1.5	543	-0.28%
2024/05/06	1	50.80	3.4	50.97	51.00	-2.4	544	-0.44%
2024/05/03	1	51.01	0.1	51.30	50.80	0.9	543	0.17%
2024/05/02	1	50.80	0.1	50.60	50.90	0.9	545	0.17%
2024/04/30	0.1	50.99	0.4	51.00	50.90	-0.3	555	-0.06%
2024/04/29	0.1	50.90	0	50.80	50.80	0.1	557	0.02%
2024/04/26	2	49.93	0.2	49.87	49.75	1.8	558	0.33%
2024/04/25	2.1	49.81	0	0.00	49.75	2.1	558	0.38%
2024/04/24	1.1	50.11	2	49.88	50.10	-1	561	-0.17%
2024/04/23	5	49.00	0	49.18	49.30	5	566	0.88%
2024/04/22	1.2	48.86	3	49.05	48.95	-1.8	574	-0.31%
2024/04/19	2.7	49.92	3	49.90	49.75	-0.3	570	-0.05%
2024/04/18	2.1	51.10	0	51.27	51.30	2.1	568	0.37%
2024/04/17	2	51.70	0.2	51.40	51.70	1.8	568	0.32%
2024/04/16	1	50.81	8	50.79	51.20	-7	569	-1.23%
2024/04/15	0	52.87	0.3	53.00	52.40	-0.3	566	-0.05%
2024/04/12	2.5	53.46	0	53.70	53.90	2.5	563	0.44%
2024/04/11	9.1	53.88	5	54.00	53.50	4.1	563	0.73%
2024/04/10	0.1	54.88	6	54.90	55.10	-6	562	-1.06%
2024/04/09	5	53.40	1	53.60	53.80	4	554	0.72%
2024/04/08	3.4	53.74	2.1	53.61	53.30	1.3	557	0.23%
2024/04/03	1.3	54.35	10	54.39	54.60	-8.7	559	-1.56%
2024/04/02	3.3	54.83	9.7	55.11	54.20	-6.5	593	-1.09%
2024/04/01	8.2	54.87	15.6	54.12	54.90	-7.4	583	-1.27%
2024/03/29	6.1	52.98	3.3	52.91	52.80	2.8	555	0.51%
2024/03/28	40.7	53.82	33.4	53.61	53.70	7.3	547	1.33%
2024/03/27	21.3	53.17	44.8	53.73	54.10	-23.5	493	-4.77%
2024/03/26	0.3	50.05	0	0.00	49.20	0.3	422	0.06%
2024/03/25	2	49.85	1	50.00	49.85	1	421	0.24%
2024/03/22	0.2	49.26	0.2	49.07	49.30	0	429	0.00%
2024/03/21	2	49.92	2.2	49.89	49.75	-0.2	435	-0.05%
2024/03/20	2.1	48.76	4.1	48.67	48.80	-2	440	-0.45%
2024/03/19	1.3	48.35	7	48.48	48.25	-5.7	449	-1.27%
2024/03/18	1.1	48.60	5	48.48	48.70	-3.9	453	-0.87%
2024/03/15	2.4	49.15	2.3	48.80	48.60	0.1	456	0.02%
2024/03/14	1.1	49.78	2.3	49.67	49.65	-1.2	460	-0.27%
2024/03/13	18.5	50.04	1	50.00	49.65	17.5	466	3.74%
2024/03/12	0	51.07	3.5	50.80	50.90	-3.4	467	-0.73%
2024/03/11	1.1	50.51	2	50.65	50.90	-0.9	472	-0.20%
2024/03/08	8.1	50.50	5	50.37	50.20	3	486	0.62%
2024/03/07	10.7	51.20	10	51.36	51.00	0.7	497	0.14%
2024/03/06	0.1	52.43	0	0.00	52.40	0.1	503	0.01%
2024/03/05	0.1	52.03	3	52.03	52.30	-2.9	523	-0.55%
2024/03/04	1.3	52.38	3.2	52.47	51.90	-1.9	546	-0.35%
2024/03/01	4.1	52.51	1	52.40	52.50	3.1	583	0.53%
2024/02/29	4.1	53.60	0.6	53.60	53.70	3.5	608	0.58%
2024/02/27	4.1	54.05	8	54.06	54.10	-3.9	630	-0.62%
2024/02/26	0.4	53.65	0	0.00	53.60	0.4	701	0.05%
2024/02/23	2.1	53.60	1.3	53.64	53.00	0.8	843	0.09%
2024/02/22	12.1	53.57	15.2	53.47	53.40	-3	898	-0.34%
2024/02/21	0.1	53.70	3	53.60	53.70	-2.9	947	-0.31%
2024/02/20	0.2	53.48	1	53.60	53.20	-0.8	950	-0.09%
2024/02/19	3.1	52.87	6	52.95	53.30	-2.9	951	-0.30%
2024/02/16	1	51.90	3	52.57	52.60	-2	960	-0.21%
2024/02/15	1.1	51.32	3.2	51.54	51.50	-2.1	966	-0.22%
2024/02/05	2.1	51.90	0.3	51.90	51.70	1.8	966	0.18%
2024/02/02	0.1	52.73	5	52.58	52.40	-4.9	969	-0.51%
2024/02/01	2	52.80	0	0.00	52.80	2	973	0.21%
2024/01/31	0	53.19	2	53.00	53.20	-2	980	-0.20%
2024/01/30	2.2	52.79	4	53.13	52.70	-1.8	983	-0.18%
2024/01/29	5.1	53.92	0	54.30	53.80	5.1	986	0.51%
2024/01/26	1	54.70	0	0.00	54.50	1	988	0.10%
2024/01/25	0.1	54.87	2	54.70	54.70	-1.9	989	-0.20%
2024/01/24	5	55.00	8	55.04	55.20	-3	990	-0.30%
2024/01/23	0	54.20	0	0.00	54.10	0	989	0.00%
2024/01/22	10.1	52.95	1	52.90	53.80	9.1	993	0.91%
2024/01/19	3	53.13	0.2	53.20	52.90	2.8	992	0.29%
2024/01/18	1	52.70	4.2	51.90	52.90	-3.1	995	-0.32%
2024/01/17	0.1	52.58	12	52.22	52.10	-12	1,005	-1.19%
2024/01/16	3.4	53.81	4.4	53.30	52.90	-1	1,009	-0.10%
2024/01/15	2	54.45	4	54.33	54.70	-2	1,008	-0.20%
2024/01/12	2	54.99	1	54.90	54.10	1	1,009	0.10%
2024/01/11	10	55.10	0	0.00	55.30	10	1,008	0.99%
2024/01/10	1	54.70	1	54.90	54.60	0	1,031	0.00%
2024/01/09	1	54.50	2	54.75	54.40	-1	1,036	-0.09%
2024/01/08	1.5	54.67	2	54.55	54.20	-0.5	1,033	-0.05%
2024/01/05	2	55.11	0	0.00	54.80	2	1,035	0.20%
2024/01/04	7.5	55.71	3.1	55.48	55.20	4.4	1,034	0.42%
2024/01/03	2	56.60	1.2	56.67	56.70	0.8	1,032	0.08%
2024/01/02	5.1	56.50	14	56.49	56.40	-8.9	1,029	-0.87%
2023/12/29	8.7	57.16	8	57.20	57.40	0.7	1,023	0.07%
2023/12/28	24	57.75	20.2	57.83	57.80	3.8	1,014	0.37%
2023/12/27	1.1	55.91	3	56.00	55.90	-1.9	979	-0.19%
2023/12/26	0	55.40	1	55.40	55.60	-1	976	-0.10%
2023/12/25	0	54.80	1.1	55.00	54.90	-1.1	977	-0.11%
2023/12/22	4	55.05	10	54.82	55.00	-6	989	-0.61%
2023/12/21	3	54.33	2	54.20	54.30	1	984	0.10%
2023/12/20	4.2	54.84	58.2	54.85	54.70	-54	979	-5.51%
2023/12/19	4	54.75	39.1	54.96	55.20	-35.1	975	-3.59%
2023/12/18	8.2	55.94	4.1	55.95	55.80	4.1	968	0.42%
2023/12/15	8.4	57.09	3	57.20	57.00	5.3	961	0.56%
2023/12/14	4.4	57.07	1	57.00	56.80	3.4	950	0.36%
2023/12/13	6	56.50	5	57.04	57.20	1	940	0.11%
2023/12/12	4	56.98	7.1	57.10	56.90	-3.1	935	-0.33%
2023/12/11	7.8	57.41	5.4	57.25	56.70	2.4	929	0.26%
2023/12/08	2.3	56.31	13.3	56.57	56.70	-11	920	-1.19%
2023/12/07	11.6	55.58	5.2	55.60	55.40	6.4	908	0.70%
2023/12/06	1.1	56.21	8.3	56.21	56.20	-7.1	899	-0.79%
2023/12/05	6.6	56.15	17.2	56.00	55.90	-10.6	891	-1.19%
2023/12/04	4.2	57.27	0.1	57.47	57.00	4.1	877	0.47%
2023/12/01	9.3	57.39	15.1	57.27	57.70	-5.8	862	-0.67%
2023/11/30	21.5	57.29	23.4	57.39	56.90	-1.9	844	-0.23%
2023/11/29	14.3	58.03	16.7	57.85	58.00	-2.4	824	-0.29%
2023/11/28	109.9	58.19	31.5	58.03	58.50	78.5	799	9.81%	大買/
2023/11/27	26.3	56.88	27.4	56.53	56.50	-1.1	762	-0.14%
2023/11/24	19.9	57.05	42.6	56.91	56.50	-22.7	732	-3.09%
2023/11/22	142.1	57.77	116.8	57.93	57.80	25.3	624	4.06%	大買/大賣/
2023/11/21	34.9	54.47	28.7	54.31	55.00	6.2	478	1.29%
2023/11/20	28.6	53.80	20.1	53.31	53.90	8.5	415	2.05%
2023/11/17	3	50.30	7	50.10	50.60	-4	362	-1.11%
2023/11/16	5.1	49.86	3.1	49.87	49.85	2	357	0.57%
2023/11/15	5.1	50.14	5.3	50.49	50.30	-0.3	353	-0.07%
2023/11/14	5.7	49.86	7.1	49.85	49.90	-1.4	341	-0.40%
2023/11/13	0.4	48.81	0.2	48.62	48.85	0.3	335	0.08%
2023/11/10	6.5	48.23	1	48.50	48.00	5.5	336	1.63%
2023/11/09	9.3	49.46	8.1	49.24	49.10	1.3	335	0.38%
2023/11/08	12.2	50.03	9.3	49.94	50.00	2.9	335	0.87%
2023/11/07	6.1	49.57	2.2	50.00	49.40	3.8	329	1.17%
2023/11/06	1	49.65	3.3	49.53	49.65	-2.3	329	-0.68%
2023/11/03	0.1	48.80	1	48.70	48.45	-0.9	327	-0.27%
2023/11/02	0.1	49.10	0.1	49.10	49.00	0	325	0.00%
2023/11/01	1.2	49.02	4.3	49.22	48.75	-3	324	-0.94%
2023/10/31	2.3	49.44	3.5	49.62	49.40	-1.2	321	-0.38%
2023/10/30	3.5	49.30	2	49.25	49.35	1.5	317	0.47%
2023/10/27	0	48.21	2	49.05	48.10	-2	316	-0.62%
2023/10/26	4	48.75	1	48.60	48.55	3	316	0.95%
2023/10/25	1.3	49.26	8	49.12	49.15	-6.7	314	-2.14%
2023/10/24	12	48.41	6	48.58	47.95	6	305	1.96%
2023/10/23	4	47.90	8	48.05	48.25	-4	300	-1.33%
2023/10/20	1.2	47.58	4	47.19	47.10	-2.8	297	-0.95%
2023/10/19	8.1	47.39	5	47.60	47.65	3.1	306	1.03%
2023/10/18	13.1	47.54	12.1	47.52	47.85	1	311	0.31%
2023/10/17	7	47.56	9	47.59	47.65	-2	294	-0.67%
2023/10/16	0	46.76	3	46.67	46.75	-3	296	-1.01%
2023/10/13	6	47.03	7	46.91	46.95	-1	309	-0.32%
2023/10/12	0	46.00	0	0.00	46.20	0	313	0.00%
2023/10/11	6.2	46.62	4	45.95	45.80	2.2	314	0.70%
2023/10/06	0.1	46.90	1	46.75	46.60	-0.9	315	-0.27%
2023/10/05	1	46.50	0	46.50	46.60	1	317	0.31%
2023/10/04	4.1	46.52	1	46.20	46.25	3.1	317	0.97%
2023/10/03	3	46.80	4	46.96	46.90	-1	319	-0.32%
2023/10/02	9.2	46.33	3	46.10	46.15	6.2	317	1.95%
2023/09/28	4	46.40	2	46.43	46.60	2	316	0.63%
2023/09/27	18	46.44	10	46.96	46.35	8	314	2.55%
2023/09/26	1	44.60	0	0.00	44.35	1	299	0.34%
2023/09/25	0.1	45.10	0	0.00	44.80	0.1	302	0.03%
2023/09/22	0.1	45.79	0.1	45.00	44.95	0	303	0.00%
2023/09/21	0	45.30	1	44.90	44.90	-1	302	-0.32%
2023/09/20	5.2	46.30	0	46.50	45.55	5.2	302	1.71%
2023/09/19	1.2	47.16	0	0.00	46.30	1.2	303	0.40%
2023/09/18	3	47.00	1.1	47.07	47.00	2	302	0.65%
2023/09/15	5.1	46.40	0	0.00	46.10	5.1	299	1.69%
2023/09/14	4	46.58	1	46.60	46.55	3	297	1.01%
2023/09/11	0.1	45.80	2	45.55	45.50	-1.9	301	-0.63%
2023/09/08	0	0.00	5	45.63	46.00	-5	300	-1.66%
2023/09/07	2.1	45.77	0	0.00	45.70	2.1	303	0.70%
2023/09/06	1.1	46.41	0	0.00	46.35	1.1	301	0.37%
2023/09/05	0	0.00	0.1	45.95	46.25	-0.1	300	-0.03%
2023/09/04	1.2	45.51	2	45.20	45.70	-0.8	299	-0.28%
2023/09/01	0.1	45.30	4	45.45	45.40	-3.9	304	-1.28%
2023/08/31	0.1	45.89	0	0.00	44.20	0.1	301	0.03%
2023/08/30	3	44.80	0	44.75	45.00	3	296	1.01%
2023/08/29	0	44.55	5	43.90	44.10	-5	296	-1.69%
2023/08/25	0.3	43.96	0	43.75	43.65	0.2	296	0.07%
2023/08/24	0.2	44.04	0	0.00	43.75	0.2	296	0.06%
2023/08/22	2.3	43.21	0	0.00	43.00	2.3	301	0.76%
2023/08/21	2.2	43.30	0	0.00	43.25	2.2	303	0.71%
2023/08/18	0.1	43.95	0	0.00	43.55	0.1	305	0.02%
2023/08/17	2.2	43.85	0	0.00	43.85	2.2	307	0.72%
2023/08/16	1.3	42.35	0	0.00	42.55	1.3	304	0.41%
2023/08/15	2.2	43.24	0	0.00	42.75	2.2	301	0.74%
2023/08/14	2.2	43.88	3	43.63	43.40	-0.8	299	-0.27%
2023/08/11	1.1	44.26	4	44.45	44.45	-3	296	-1.00%
2023/08/10	2.4	44.32	2	44.28	44.25	0.4	295	0.15%
2023/08/09	2.9	45.23	0	0.00	45.10	2.9	291	1.00%
2023/08/08	2.3	45.46	0	0.00	45.60	2.3	289	0.78%
2023/08/07	1.1	45.67	2.1	45.74	45.75	-1.1	289	-0.36%
2023/08/04	3.2	45.98	1	45.75	45.80	2.2	288	0.78%
2023/08/02	10.4	46.24	0	0.00	46.00	10.4	287	3.62%
2023/08/01	4	46.63	3	47.02	46.55	1	284	0.35%
2023/07/31	1	46.14	0	0.00	46.15	1	278	0.38%
2023/07/28	0.2	46.42	0.5	46.45	46.40	-0.3	275	-0.09%
2023/07/27	2.2	45.93	0.1	45.95	46.20	2.1	272	0.79%
2023/07/26	4.4	45.64	0.1	45.97	45.60	4.3	269	1.59%
2023/07/25	5.6	45.31	1.5	45.24	45.75	4.1	269	1.53%
2023/07/24	11.1	45.76	10	45.94	45.55	1.1	264	0.42%
2023/07/21	10.8	47.22	1.1	47.90	47.10	9.7	256	3.79%
2023/07/20	7.8	48.15	0	0.00	48.10	7.8	256	3.03%
2023/07/19	6.3	48.78	0	0.00	48.55	6.3	249	2.53%
2023/07/18	8.5	51.15	5.2	51.21	51.00	3.3	250	1.30%
2023/07/17	0.1	50.90	3.5	50.51	51.00	-3.4	241	-1.41%
2023/07/14	3	49.90	0.1	50.00	49.95	2.9	241	1.21%
2023/07/13	1.3	49.56	1	49.56	49.65	0.3	241	0.10%
2023/07/12	3.3	49.79	2.1	49.88	49.75	1.2	241	0.49%
2023/07/11	0.5	49.90	0	52.00	50.00	0.5	241	0.21%
2023/07/10	0.2	50.56	0	0.00	49.70	0.2	242	0.07%
2023/07/07	2.1	49.96	1	50.20	50.10	1.1	242	0.46%
2023/07/06	2.3	50.40	0.3	50.80	50.30	2.1	243	0.86%
2023/07/05	2.1	50.80	0	0.00	50.80	2.1	251	0.84%
2023/07/04	0.1	50.60	0	0.00	50.50	0.1	253	0.04%
2023/07/03	3.1	50.21	0	50.60	50.70	3.1	252	1.22%
2023/06/30	2.2	50.12	8	50.04	50.30	-5.8	250	-2.31%
2023/06/29	0.1	50.30	0	49.95	50.00	0.1	250	0.02%
2023/06/28	2.2	49.94	0	0.00	49.85	2.2	252	0.87%
2023/06/27	1.4	50.16	2	50.03	49.85	-0.6	254	-0.24%
2023/06/26	5.5	50.47	0	0.00	50.50	5.5	253	2.15%
2023/06/21	7.1	51.02	4	51.18	51.10	3.1	255	1.20%
2023/06/20	0.1	51.50	0	51.50	51.40	0.1	258	0.02%
2023/06/19	0	51.51	2	51.40	51.40	-2	259	-0.76%
2023/06/16	2.2	51.48	1.1	51.89	51.40	1.1	261	0.42%
2023/06/15	0	0.00	1	51.90	51.90	-1	257	-0.39%
2023/06/14	1.4	51.91	1.1	52.00	52.00	0.3	260	0.12%
2023/06/13	2.1	51.80	7	51.84	51.80	-4.9	260	-1.88%
2023/06/12	1	51.10	1	51.40	51.40	0	259	0.00%
2023/06/09	0.1	51.50	0.1	51.50	51.40	0	261	0.00%
2023/06/08	0.3	51.14	0	0.00	51.10	0.3	262	0.12%
2023/06/07	0.1	51.91	1	51.90	51.80	-0.9	267	-0.33%
2023/06/06	1	51.00	1	51.20	51.00	0	263	0.01%
2023/06/05	3.5	51.27	5.1	51.30	51.30	-1.6	266	-0.59%
2023/06/02	1.3	51.10	1	51.00	51.10	0.3	267	0.12%
2023/06/01	2	51.20	0	0.00	51.20	2	270	0.74%
2023/05/31	2	51.10	0	0.00	51.00	2	274	0.73%
2023/05/30	3	50.97	3.3	50.96	51.00	-0.3	276	-0.11%
2023/05/29	1.1	51.17	4	51.20	51.10	-2.9	279	-1.03%
2023/05/26	0.2	50.55	1	50.20	50.10	-0.8	279	-0.29%
2023/05/25	0	51.10	0	0.00	50.70	0	281	0.00%
2023/05/24	2	50.75	5	51.36	51.40	-3	284	-1.05%
2023/05/23	1	50.70	0	0.00	50.70	1	284	0.35%
2023/05/22	0.1	50.60	0	0.00	50.30	0.1	286	0.04%
2023/05/19	0.1	50.48	1.5	50.20	50.00	-1.4	288	-0.49%
2023/05/18	0.1	50.00	1	50.40	50.00	-0.9	291	-0.30%
2023/05/17	2	50.00	1.1	49.50	50.10	0.9	294	0.31%
2023/05/16	1	49.11	1	49.25	49.15	0	292	0.02%
2023/05/15	1.1	48.84	1	49.20	48.85	0.1	295	0.03%
2023/05/12	0	49.30	0	0.00	49.40	0	298	0.01%
2023/05/11	1.9	49.54	1	49.50	49.20	0.9	301	0.29%
2023/05/10	0	49.94	0	0.00	49.90	0	308	0.01%
2023/05/09	4.4	50.01	2	49.96	49.95	2.4	313	0.77%
2023/05/08	1.1	50.80	0	50.80	50.60	1.1	318	0.35%
2023/05/05	1.2	50.48	0	0.00	50.60	1.2	326	0.37%
2023/05/04	0	50.10	0	50.30	50.20	0	342	0.00%
2023/05/03	0.2	50.40	0	0.00	50.20	0.2	363	0.06%
2023/05/02	1	49.50	3	49.93	50.20	-2	373	-0.53%
2023/04/28	3.1	49.74	0	0.00	49.70	3.1	379	0.82%
2023/04/27	1	49.55	10	49.56	49.75	-9	375	-2.40%
2023/04/26	1.2	49.06	0	49.25	49.35	1.1	376	0.30%
2023/04/25	6.6	49.65	0	0.00	49.15	6.6	376	1.76%
2023/04/24	2.1	50.45	0	50.47	50.30	2.1	371	0.57%
2023/04/21	9.3	51.00	2	51.71	50.50	7.3	372	1.96%
2023/04/20	4.2	52.56	1	52.90	52.30	3.2	364	0.88%
2023/04/19	9.2	53.59	8	53.60	53.20	1.2	365	0.34%
2023/04/18	4.3	54.65	4	54.70	54.20	0.3	363	0.08%
2023/04/17	1.5	54.87	2	54.90	55.00	-0.5	367	-0.13%
2023/04/14	1.1	54.03	1.1	54.02	54.00	0	364	0.00%
2023/04/13	6	54.27	0	0.00	54.30	6	363	1.65%
2023/04/12	0.1	54.44	3	54.30	54.80	-2.9	369	-0.79%
2023/04/11	2	54.40	0	0.00	54.50	2	376	0.53%
2023/04/10	3	54.37	0.1	55.00	53.90	2.9	380	0.77%
2023/04/07	0	54.40	4	54.50	54.50	-4	377	-1.05%
2023/04/06	1	53.40	0	53.90	53.40	1	384	0.26%
2023/03/31	1	53.60	0	0.00	53.80	1	396	0.25%
2023/03/30	0	53.68	0	0.00	53.30	0	435	0.01%
2023/03/29	0.2	53.68	0	54.20	53.20	0.2	745	0.03%
2023/03/28	0.2	54.03	1	53.60	53.90	-0.8	792	-0.10%
2023/03/27	1.2	54.12	0	0.00	54.20	1.2	797	0.15%
2023/03/24	2	54.45	0	0.00	54.60	2	802	0.25%
2023/03/23	1	53.70	0	0.00	54.10	1	804	0.12%
2023/03/22	2	53.40	1	53.50	53.50	1	804	0.12%
2023/03/21	2.1	53.37	0.2	53.80	53.30	1.9	804	0.24%
2023/03/20	0	53.75	0	0.00	53.50	0	803	0.00%
2023/03/17	2	53.25	0	0.00	53.10	2	807	0.25%
2023/03/16	2	53.35	1.1	53.68	52.90	0.9	810	0.11%
2023/03/15	1.1	54.00	0	54.20	53.60	1	817	0.12%
2023/03/14	2.2	53.10	1	53.60	53.50	1.2	823	0.14%
2023/03/13	0.1	53.25	5.1	52.62	53.40	-5	832	-0.60%
2023/03/10	6.3	54.22	0	54.10	53.90	6.3	861	0.73%
2023/03/09	1	55.31	2	55.45	55.30	-1	887	-0.11%
2023/03/08	1	55.10	0	0.00	55.10	1	941	0.11%
2023/03/07	2	55.16	0	55.80	55.20	2	958	0.21%
2023/03/06	1.1	55.60	5	55.64	55.60	-3.9	960	-0.41%
2023/03/03	1	54.40	2.1	54.90	55.10	-1.1	960	-0.11%
2023/03/02	1	54.11	4	54.18	54.20	-3	966	-0.31%
2023/03/01	1.1	54.05	3	54.40	54.30	-1.9	965	-0.20%
2023/02/24	0.1	55.01	4	54.70	54.80	-3.9	964	-0.41%
2023/02/23	0.1	55.50	7	55.14	55.40	-6.9	965	-0.71%
2023/02/22	2	54.40	1	54.50	54.50	1	966	0.10%
2023/02/21	0	55.59	3.4	55.59	55.50	-3.4	966	-0.35%
2023/02/20	1.1	55.12	3	55.40	55.10	-1.9	975	-0.19%
2023/02/17	1	54.70	0	54.70	54.80	1	978	0.10%
2023/02/16	3.3	54.57	4.1	54.50	54.70	-0.8	979	-0.08%
2023/02/15	1	53.90	1	54.30	54.00	0	985	0.00%
2023/02/14	0	53.77	1	53.90	53.90	-1	983	-0.10%
2023/02/13	1.1	52.83	2	53.05	53.20	-0.9	986	-0.09%
2023/02/10	1	53.80	2	54.00	53.70	-1	993	-0.10%
2023/02/09	0.3	54.39	0	0.00	54.60	0.3	992	0.03%
2023/02/08	5	54.54	2	54.75	54.70	3	990	0.30%
2023/02/07	10	53.48	2.3	53.91	53.90	7.7	982	0.79%
2023/02/06	2.1	53.70	1.1	53.99	53.60	1.1	983	0.11%
2023/02/03	4	54.35	5	54.30	54.30	-1	978	-0.10%
2023/02/02	5	54.02	11.2	54.18	54.10	-6.2	970	-0.63%
2023/02/01	10.5	53.29	6.1	53.56	53.60	4.3	954	0.45%
2023/01/31	1	51.80	3	51.50	51.90	-2	937	-0.21%
2023/01/30	2.4	50.64	1	50.80	50.60	1.4	928	0.15%
2023/01/17	0	50.00	0.1	50.10	49.95	-0.1	922	-0.01%
2023/01/16	0	49.80	0	0.00	49.85	0	924	0.00%
2023/01/13	1.4	50.00	0	0.00	49.85	1.4	923	0.15%
2023/01/12	0.4	50.99	0	0.00	50.20	0.4	922	0.04%
2023/01/11	0.1	51.15	1	51.20	51.10	-0.9	921	-0.10%
2023/01/10	0	51.43	5.1	51.28	51.20	-5.1	920	-0.56%
2023/01/09	1	51.40	3	51.30	51.40	-2	920	-0.22%
2023/01/06	1	51.30	3	51.50	51.40	-2	919	-0.22%
2023/01/05	1.1	51.14	2.1	51.09	51.00	-1	917	-0.11%
2023/01/04	0	51.20	0	0.00	50.50	0	911	0.00%
2023/01/03	1	50.60	1	50.50	50.50	0	910	0.00%
2022/12/30	1	50.50	1	50.80	50.10	0	911	0.00%
2022/12/29	4	50.10	8	49.95	50.80	-4	903	-0.44%
2022/12/28	10	49.42	6	49.80	49.20	4	897	0.45%
2022/12/27	7	50.90	7	50.71	50.50	0	890	0.00%
2022/12/26	2	50.35	3	50.33	50.40	-1	886	-0.11%
2022/12/23	11	51.25	11	51.12	51.10	0	877	0.00%
2022/12/22	39.2	52.13	39.1	52.05	52.00	0	875	0.01%
2022/12/21	526.4	56.87	485.5	55.07	53.40	40.8	842	4.85%	大買/大賣/
2022/12/20	2	54.20	24.4	53.95	55.10	-22.4	535	-4.18%
2022/12/19	15	49.86	4.1	49.90	50.10	10.9	493	2.22%
2022/12/16	8.1	49.40	3	49.18	48.80	5.1	490	1.03%
2022/12/15	1	51.10	2.1	50.95	50.80	-1.1	483	-0.23%
2022/12/14	0	50.00	1.3	50.44	50.40	-1.3	479	-0.27%
2022/12/12	3	48.97	1	48.90	49.00	2	473	0.42%
2022/12/09	2.1	49.61	0	0.00	49.70	2.1	475	0.45%
2022/12/08	4	49.46	3	49.70	49.15	1	471	0.22%
2022/12/07	0	50.43	2	50.20	49.95	-2	466	-0.42%
2022/12/06	1.1	51.03	15	51.34	51.10	-13.9	458	-3.04%
2022/12/05	5.2	52.88	4	52.65	52.20	1.2	451	0.26%
2022/12/02	16.1	53.25	9	53.09	53.20	7.1	442	1.60%
2022/12/01	18.2	51.26	11.1	52.11	52.60	7.1	412	1.71%
2022/11/30	0	48.35	4	48.53	48.65	-4	382	-1.04%
2022/11/29	4.4	47.04	0	0.00	47.25	4.4	327	1.34%
2022/11/28	2.1	47.96	1	48.10	48.10	1.1	309	0.34%
2022/11/25	2.2	48.61	0.7	48.87	48.55	1.5	307	0.48%
2022/11/24	0	49.40	0	0.00	49.05	0	305	0.00%
2022/11/23	2	48.08	0.1	48.16	47.60	1.9	296	0.63%
2022/11/22	3	47.64	3	47.75	47.60	0	296	0.01%
2022/11/21	1.1	48.41	0	0.00	48.30	1.1	294	0.36%
2022/11/18	3.2	49.88	0.1	49.55	49.25	3	293	1.03%
2022/11/17	2.2	49.53	2	49.55	49.90	0.2	290	0.06%
2022/11/16	5	50.14	2	50.35	50.30	3	286	1.05%
2022/11/15	1	49.10	0	0.00	49.45	1	275	0.36%
2022/11/14	2	48.98	3	48.83	48.75	-1	273	-0.37%
2022/11/11	0	49.30	2.1	49.26	49.00	-2.1	275	-0.76%
2022/11/10	3.1	48.60	0	0.00	48.90	3.1	269	1.13%
2022/11/09	0	48.65	2	48.95	49.15	-2	268	-0.74%
2022/11/08	6.2	48.78	25	48.19	48.20	-18.8	271	-6.93%
2022/11/07	5	48.06	0	0.00	47.75	5	270	1.85%
2022/11/04	0	47.20	1	47.80	47.80	-1	271	-0.37%
2022/11/03	0	47.20	0	0.00	47.30	0	271	0.01%
2022/11/02	1	47.50	0	0.00	47.35	1	273	0.37%
2022/11/01	1.1	46.44	0	0.00	46.35	1.1	272	0.39%
2022/10/31	2	46.15	4	45.88	45.95	-2	272	-0.73%
2022/10/28	0	45.90	4	45.54	45.45	-4	274	-1.45%
2022/10/27	2	46.00	0	0.00	45.95	2	279	0.72%
2022/10/25	0	45.53	0	0.00	44.85	0	282	0.00%
2022/10/24	10	46.33	12	46.38	45.85	-2	283	-0.71%
2022/10/21	1	45.55	0	45.60	45.15	1	287	0.35%
2022/10/20	3.1	45.52	4	45.80	45.45	-0.9	294	-0.32%
2022/10/19	0	47.10	1	46.70	46.55	-1	303	-0.32%
2022/10/18	1	47.00	1	46.94	46.85	0	306	-0.01%
2022/10/17	0	44.83	0	45.00	46.60	0	314	0.00%
2022/10/14	0	0.00	2.5	46.02	46.30	-2.5	327	-0.78%
2022/10/13	0.2	45.65	1	44.15	44.00	-0.8	348	-0.22%
2022/10/12	1	45.91	4	46.33	46.70	-3	354	-0.84%
2022/10/11	3.1	46.60	2	46.35	46.55	1.1	363	0.31%
2022/10/07	0	49.21	2	48.80	48.65	-2	374	-0.53%
2022/10/06	2	49.63	0	0.00	49.65	2	380	0.53%
2022/10/05	0	49.90	1	49.85	49.80	-1	384	-0.26%
2022/10/04	1	49.65	1	49.90	49.65	0	387	0.00%
2022/10/03	0	48.83	0.6	49.00	49.05	-0.6	386	-0.14%
2022/09/30	0	48.80	3	48.33	48.65	-3	391	-0.76%
2022/09/29	0	0.00	2	48.18	49.20	-2	395	-0.51%
2022/09/28	1.3	46.87	2	46.88	46.50	-0.7	388	-0.19%
2022/09/27	5	49.40	6	48.90	49.50	-1	387	-0.25%
2022/09/26	7.3	50.20	4.5	50.10	49.35	2.8	400	0.69%
2022/09/23	0.2	53.74	1	53.20	53.20	-0.8	429	-0.20%
2022/09/22	0.1	54.60	0	54.80	54.10	0.1	434	0.03%
2022/09/21	0.1	55.30	0	0.00	55.00	0.1	434	0.02%
2022/09/20	0	0.00	1	55.70	55.50	-1	435	-0.23%
2022/09/19	0.1	55.77	3	55.30	55.30	-2.9	440	-0.67%
2022/09/16	1.2	55.90	6	56.47	55.80	-4.8	444	-1.09%
2022/09/15	0	57.00	0	0.00	56.90	0	448	0.00%
2022/09/14	0	57.30	1	57.20	57.00	-1	452	-0.22%
2022/09/13	1.1	57.97	0	0.00	57.50	1.1	454	0.24%
2022/09/12	2	57.50	3	57.40	57.30	-1	466	-0.21%
2022/09/08	11.1	57.08	2	56.95	57.20	9.1	488	1.86%
2022/09/07	1.1	55.42	0	55.70	55.50	1.1	489	0.22%
2022/09/06	3.2	56.34	1	56.60	55.90	2.2	493	0.44%
2022/09/05	0	57.40	3	57.03	57.00	-3	499	-0.60%
2022/09/02	0	58.60	0	58.20	58.00	0	509	0.00%
2022/09/01	0	58.85	0	0.00	58.40	0	512	0.00%
2022/08/31	1	59.40	1.3	59.58	59.40	-0.3	519	-0.05%
2022/08/30	0	58.70	0.2	58.81	58.90	-0.1	523	-0.03%
2022/08/29	12	58.80	1	58.00	58.70	11	525	2.10%
2022/08/26	3	59.37	0	0.00	59.30	3	526	0.57%
2022/08/25	0	59.10	0	0.00	58.90	0	530	0.00%
2022/08/24	0.1	58.55	0	0.00	58.20	0.1	535	0.02%
2022/08/23	2.1	58.80	0	0.00	58.50	2.1	544	0.39%
2022/08/22	0	59.70	2	59.40	59.20	-2	551	-0.37%
2022/08/19	1.1	59.41	10	59.60	59.50	-8.9	552	-1.62%
2022/08/18	4.1	57.92	3.4	58.68	59.20	0.7	553	0.13%
2022/08/17	1.1	58.82	0	0.00	58.80	1.1	550	0.20%
2022/08/16	0.2	59.72	3	59.60	59.40	-2.8	552	-0.51%
2022/08/15	6.2	59.53	0.1	59.79	59.70	6.1	551	1.10%
2022/08/12	3	58.57	3.1	57.67	58.60	-0.1	548	-0.01%
2022/08/11	6.1	56.88	8	56.84	57.00	-1.9	544	-0.34%
2022/08/10	0.1	55.80	0.1	55.80	56.00	0	551	0.00%
2022/08/09	5.1	55.74	1	55.40	55.70	4.1	565	0.73%
2022/08/08	6	55.73	3	55.50	55.80	3	567	0.53%
2022/08/05	0	57.05	0	0.00	56.80	0	566	0.00%
2022/08/04	2.4	55.53	3	55.63	55.90	-0.6	571	-0.11%
2022/08/03	0.7	56.92	6.3	56.86	56.60	-5.6	571	-0.98%
2022/08/02	2.1	57.24	3	57.17	57.30	-0.9	580	-0.16%
2022/08/01	3	57.61	8	58.26	58.10	-5	585	-0.85%
2022/07/29	4	58.18	2	58.15	57.80	2	586	0.34%
2022/07/28	8.4	58.07	2.3	57.59	57.30	6.1	590	1.03%
2022/07/27	1.1	58.27	1	57.30	58.30	0.1	589	0.02%
2022/07/26	4.5	59.37	7	59.73	58.90	-2.5	588	-0.43%
2022/07/25	3.1	60.60	4	61.00	60.60	-0.9	585	-0.16%
2022/07/22	2.1	61.81	6	61.97	61.20	-3.9	590	-0.65%
2022/07/21	10.1	61.40	16	61.59	62.00	-5.9	605	-0.98%
2022/07/20	16.6	68.06	6.1	68.22	68.00	10.5	603	1.74%
2022/07/19	5	66.90	9	66.87	67.00	-4	603	-0.66%
2022/07/18	25	66.26	10.1	66.71	66.70	15	601	2.49%
2022/07/15	4	65.07	6.1	64.95	65.40	-2.1	597	-0.35%
2022/07/14	3.3	62.46	17	62.89	63.20	-13.7	587	-2.34%
2022/07/13	3	61.63	2.6	61.63	61.60	0.5	583	0.08%
2022/07/12	5.6	60.25	2	60.30	60.20	3.6	585	0.61%
2022/07/11	2.2	61.95	5	61.72	61.70	-2.9	592	-0.48%
2022/07/08	3	62.53	5.1	62.55	62.50	-2.1	599	-0.35%
2022/07/07	6	61.25	4	61.08	61.50	2	600	0.34%
2022/07/06	2.1	61.62	1	61.10	60.10	1.1	612	0.18%
2022/07/05	6	60.50	2.6	60.75	61.40	3.4	639	0.53%
2022/07/04	10.1	60.27	16	60.35	60.40	-5.9	645	-0.92%
2022/07/01	36.4	62.24	29	62.17	60.50	7.4	661	1.12%
2022/06/30	6.2	66.78	3	66.67	67.00	3.2	638	0.51%
2022/06/29	0	0.00	1	68.70	68.70	-1	639	-0.16%
2022/06/28	13.1	69.54	10.1	69.46	69.50	3.1	662	0.46%
2022/06/27	2	70.20	3.2	70.53	70.90	-1.2	740	-0.16%
2022/06/24	1	68.70	2.1	69.15	68.70	-1	831	-0.13%
2022/06/23	2.1	67.76	2	68.55	68.00	0.1	839	0.01%
2022/06/22	0.2	68.94	0	0.00	68.50	0.2	862	0.03%
2022/06/21	0	0.00	2	68.15	69.20	-2	901	-0.22%
2022/06/20	4.3	67.90	11.3	68.13	67.30	-7	968	-0.72%
2022/06/17	5.1	69.91	11.6	70.05	69.90	-6.5	963	-0.68%
2022/06/16	4	72.25	1	72.00	71.30	3	957	0.31%
2022/06/15	2	72.10	1	72.00	71.80	1	966	0.11%
2022/06/14	2.1	71.60	2	71.70	72.00	0.1	974	0.01%
2022/06/13	10.2	73.11	0	0.00	72.60	10.2	981	1.04%
2022/06/10	1.1	75.60	0	76.00	75.10	1	981	0.11%
2022/06/09	9.4	76.06	2	75.96	75.90	7.4	983	0.75%
2022/06/08	0	77.50	0	0.00	77.10	0	988	0.00%
2022/06/07	1	76.90	0	0.00	77.00	1	994	0.10%
2022/06/06	1.1	76.63	1	77.00	77.00	0.1	1,004	0.01%
2022/06/02	0.1	77.54	1	77.50	77.40	-0.9	1,027	-0.09%
2022/06/01	4.1	77.70	4.1	77.86	77.70	0	1,041	0.00%
2022/05/31	3.1	76.87	3	77.20	77.20	0.1	1,047	0.01%
2022/05/30	1	76.00	1.2	76.15	76.20	-0.2	1,051	-0.02%
2022/05/27	2.1	74.21	0	0.00	74.30	2.1	1,054	0.19%
2022/05/26	0.1	73.99	1	74.50	73.50	-0.9	1,066	-0.09%
2022/05/24	4	74.55	2.4	74.28	74.00	1.6	1,185	0.13%
2022/05/20	12	75.42	9	75.59	75.40	3	1,196	0.25%
2022/05/19	2	75.20	1	75.60	75.50	1	1,203	0.09%
2022/05/18	6.6	77.09	4	76.63	76.50	2.6	1,202	0.22%
2022/05/17	0	75.10	9	75.92	77.20	-9	1,199	-0.75%
2022/05/16	5	75.06	1	76.00	74.10	4	1,192	0.34%
2022/05/13	2	74.30	3	74.47	74.30	-1	1,212	-0.08%
2022/05/12	0	74.90	1	74.30	74.00	-1	1,217	-0.08%
2022/05/11	1.1	75.12	5	75.50	75.60	-3.9	1,217	-0.32%
2022/05/10	34.1	74.04	5	74.26	75.60	29.1	1,226	2.38%
2022/05/09	0.1	75.17	0.8	74.80	74.20	-0.7	1,221	-0.05%
2022/05/06	1	76.10	1.2	76.43	76.70	-0.2	1,216	-0.02%
2022/05/05	3	77.80	12.1	77.89	77.50	-9.1	1,217	-0.74%
2022/05/04	3.1	76.81	5	77.12	77.20	-1.9	1,221	-0.16%
2022/05/03	0.1	75.41	6	74.88	76.40	-5.9	1,224	-0.48%
2022/04/29	2.1	75.81	0.1	75.90	75.70	2.1	1,227	0.17%
2022/04/28	3	74.80	15	74.91	75.60	-12	1,229	-0.97%
2022/04/27	9.5	72.80	16	72.84	73.80	-6.5	1,223	-0.53%
2022/04/26	9.3	76.61	11.5	76.72	76.10	-2.1	1,208	-0.18%
2022/04/25	23.9	77.31	2.1	77.65	77.00	21.8	1,208	1.81%
2022/04/22	7.2	80.77	2	80.85	80.60	5.2	1,195	0.43%
2022/04/21	2.2	82.22	16	82.03	81.60	-13.8	1,211	-1.14%
2022/04/20	1.1	81.71	5	81.80	81.80	-3.9	1,227	-0.32%
2022/04/19	2.5	81.22	9	81.14	81.50	-6.5	1,258	-0.52%
2022/04/18	6.4	80.83	5	80.78	80.70	1.4	1,273	0.11%
2022/04/15	7.2	81.73	1	81.80	81.70	6.2	1,299	0.48%
2022/04/14	6.1	82.91	2	83.00	82.90	4.1	1,320	0.31%
2022/04/13	7	83.26	1	83.10	83.70	6	1,328	0.45%
2022/04/12	8.7	82.07	18	82.04	82.20	-9.4	1,349	-0.69%
2022/04/11	23.8	83.62	8	83.50	83.10	15.8	1,446	1.09%
2022/04/08	8.1	85.89	2	85.95	86.10	6.1	1,534	0.40%
2022/04/07	18.6	86.36	16.1	86.64	85.90	2.6	1,531	0.17%
2022/04/06	12.7	87.95	9	87.87	87.90	3.7	1,512	0.25%
2022/04/01	2.4	89.63	15	89.62	89.80	-12.6	1,504	-0.84%
2022/03/31	10.2	90.16	22	90.05	90.00	-11.9	1,502	-0.79%
2022/03/30	78.1	92.60	47.9	92.33	91.00	30.2	1,485	2.04%
2022/03/29	70.4	91.57	60.5	91.91	91.40	9.9	1,419	0.70%
2022/03/28	10	89.17	8	89.03	89.30	2	1,335	0.15%
2022/03/25	24	90.59	16.9	90.87	90.40	7	1,331	0.53%
2022/03/24	23.4	90.49	24.1	90.71	90.90	-0.7	1,308	-0.05%
2022/03/23	43	90.09	55.2	90.04	90.40	-12.2	1,273	-0.95%
2022/03/22	2	86.90	1.1	87.60	87.80	0.9	1,216	0.07%
2022/03/21	12.2	87.60	8	87.50	87.40	4.2	1,215	0.35%
2022/03/18	0.5	86.36	7.2	85.78	87.20	-6.7	1,212	-0.55%
2022/03/17	12.3	84.89	6	84.83	85.30	6.3	1,209	0.52%
2022/03/16	6.6	83.82	2	83.50	83.60	4.6	1,213	0.38%
2022/03/15	6.7	84.45	5	84.62	84.20	1.7	1,230	0.14%
2022/03/14	7.1	86.42	4.1	86.33	86.10	3.1	1,272	0.24%
2022/03/11	7	86.04	1.4	87.50	86.40	5.6	1,288	0.43%
2022/03/10	0.1	86.70	13	86.65	87.00	-12.9	1,298	-0.99%
2022/03/09	2.1	85.02	2	85.45	85.50	0.1	1,334	0.01%
2022/03/08	5.4	85.24	8.7	85.60	84.00	-3.3	1,446	-0.22%
2022/03/07	18.5	86.80	21.5	86.42	86.60	-3.1	1,505	-0.20%
2022/03/04	1.3	89.28	11	89.21	89.10	-9.7	1,504	-0.65%
2022/03/03	6	89.07	15.1	89.19	89.00	-9.1	1,511	-0.60%
2022/03/02	7.1	88.23	7.1	88.23	88.70	-0.1	1,517	-0.01%
2022/03/01	6	88.20	14	88.10	88.20	-8	1,520	-0.53%
2022/02/25	32	88.39	25	88.23	87.60	7	1,523	0.46%
2022/02/24	47.8	87.43	46.4	87.46	87.30	1.4	1,517	0.09%
2022/02/23	1	85.10	2	86.44	86.20	-1	1,480	-0.07%
2022/02/22	1.6	84.90	2	84.55	84.30	-0.4	1,672	-0.02%
2022/02/21	5.2	85.48	4	85.80	86.00	1.2	1,747	0.07%
2022/02/18	0	85.67	0	0.00	85.00	0	1,762	0.00%
2022/02/17	6	85.50	2	85.35	85.10	4	1,786	0.22%
2022/02/16	8	85.49	8.1	85.45	85.40	-0.1	1,823	0.00%
2022/02/15	5.2	85.98	7.4	85.73	85.60	-2.3	1,846	-0.12%
2022/02/14	4	83.83	3.5	83.87	83.90	0.5	1,863	0.03%
2022/02/11	4	85.13	3	85.13	85.00	1	1,873	0.05%
2022/02/10	3	85.30	1	85.00	85.10	2	1,891	0.11%
2022/02/09	0	86.40	2	85.65	86.20	-2	1,897	-0.10%
2022/02/08	1	84.40	1	84.40	84.50	0	1,897	0.00%
2022/02/07	1.1	83.02	1	82.80	83.60	0.1	1,902	0.00%
2022/01/26	6.2	82.55	4.1	82.61	82.50	2.1	1,907	0.11%
2022/01/25	8.2	83.30	1	83.40	83.20	7.2	1,932	0.37%
2022/01/24	0.3	83.29	2.1	83.23	83.40	-1.8	1,961	-0.09%
2022/01/21	4.2	85.19	2.1	85.45	84.60	2.2	1,967	0.11%
2022/01/20	1	85.80	3	85.87	86.00	-2	1,975	-0.10%
2022/01/19	3.1	85.37	1	85.50	86.00	2.1	1,993	0.10%
2022/01/18	7.2	86.40	1.3	86.00	86.00	5.9	2,033	0.29%
2022/01/17	2.3	84.86	3	84.67	84.90	-0.7	2,029	-0.03%
2022/01/14	9.5	83.47	4.1	83.48	83.30	5.4	2,047	0.26%
2022/01/13	6.4	85.13	11.1	85.07	85.00	-4.7	2,057	-0.23%
2022/01/12	32.8	86.91	65.5	87.67	86.30	-32.7	2,044	-1.60%
2022/01/11	10.5	88.36	3	88.37	88.80	7.5	2,029	0.37%
2022/01/10	33.4	88.80	26.1	88.93	88.80	7.3	2,018	0.36%
2022/01/07	8.4	91.22	11.1	91.23	90.80	-2.7	1,999	-0.13%
2022/01/06	5.1	92.78	4	92.58	92.70	1	1,989	0.05%
2022/01/05	40.6	94.26	10.3	94.08	93.50	30.3	2,014	1.50%
2022/01/04	90.4	95.45	80.9	94.51	93.90	9.6	2,014	0.48%
2022/01/03	42.2	94.52	41.9	94.54	95.00	0.4	1,926	0.02%
2021/12/30	1.2	92.01	0.1	92.50	92.00	1.1	1,848	0.06%
2021/12/29	2.1	91.74	14.2	91.86	92.00	-12.2	1,881	-0.65%
2021/12/28	0.2	91.58	22	91.45	91.40	-21.8	1,914	-1.14%
2021/12/27	0.7	91.70	2.3	91.73	91.50	-1.6	1,947	-0.08%
2021/12/24	3.3	91.36	6.3	91.55	91.10	-3	1,982	-0.15%
2021/12/23	3.6	91.94	3.2	92.00	91.60	0.4	1,994	0.02%
2021/12/22	0.5	91.72	7	92.06	91.30	-6.5	2,010	-0.32%
2021/12/21	1.2	91.57	1.2	91.23	91.20	0.1	2,038	0.00%
2021/12/20	3	91.00	0.1	91.40	90.30	3	2,067	0.14%
2021/12/17	0	90.90	0	90.80	91.00	0	2,090	0.00%
2021/12/16	2.2	91.78	11.1	91.81	91.60	-8.9	2,096	-0.42%
2021/12/15	5.4	90.49	7.6	90.81	90.60	-2.2	2,097	-0.11%
2021/12/14	9	90.33	6.2	90.16	90.00	2.8	2,103	0.13%
2021/12/13	6.4	90.66	5	90.60	90.60	1.4	2,101	0.07%
2021/12/10	3.1	90.93	8.8	90.83	91.20	-5.7	2,110	-0.27%
2021/12/09	19.6	90.52	10.4	90.34	90.40	9.3	2,114	0.44%
2021/12/08	23.4	91.55	30.3	91.91	91.60	-6.9	2,125	-0.32%
2021/12/07	15.2	93.92	19	93.69	93.60	-3.8	2,093	-0.18%
2021/12/06	8.6	94.99	10	94.93	94.70	-1.4	2,097	-0.07%
2021/12/03	23.1	96.10	19.5	95.97	95.80	3.6	2,136	0.17%
2021/12/02	60.2	95.96	51.7	95.80	94.60	8.5	2,197	0.39%
2021/12/01	52.8	94.44	30.8	94.91	96.50	22	2,259	0.97%
2021/11/30	5.1	91.71	7	91.44	92.50	-1.9	2,285	-0.08%
2021/11/29	3	89.80	19.3	89.29	90.80	-16.3	2,328	-0.70%
2021/11/26	9.3	89.80	44	90.14	90.10	-34.7	2,347	-1.48%
2021/11/25	7.3	91.47	9.6	91.72	91.00	-2.3	2,364	-0.10%
2021/11/24	7.6	91.93	11.2	91.75	92.00	-3.5	2,366	-0.15%
2021/11/23	20.5	92.75	27.1	92.05	91.60	-6.5	2,375	-0.28%
2021/11/22	25.1	94.35	44.6	93.48	94.00	-19.5	2,378	-0.82%
2021/11/19	178.1	97.01	142.1	96.71	94.40	35.9	2,386	1.51%	大買/大賣/
2021/11/18	95.5	93.44	45.5	94.94	96.00	50	2,243	2.23%
2021/11/17	12	92.38	12.7	92.64	92.40	-0.7	2,192	-0.03%
2021/11/16	27.6	91.45	7.9	91.31	91.70	19.7	2,198	0.90%
2021/11/15	13.3	92.09	35.5	92.10	92.40	-22.1	2,206	-1.00%
2021/11/12	21.8	90.22	11.1	90.28	90.30	10.7	2,209	0.48%
2021/11/11	36.1	89.80	30.1	89.83	89.90	6	2,216	0.27%
2021/11/10	5.3	88.10	4.6	88.35	87.80	0.7	2,224	0.03%
2021/11/09	7.1	88.06	16.5	88.04	88.20	-9.4	2,282	-0.41%
2021/11/08	4.4	86.36	6	86.65	86.70	-1.6	2,284	-0.07%
2021/11/05	1	86.30	4	86.57	86.50	-3	2,372	-0.13%
2021/11/04	2.4	86.81	2.1	86.76	86.30	0.4	2,463	0.01%
2021/11/03	3.1	86.45	8.1	86.69	86.70	-5	2,543	-0.20%
2021/11/02	21.4	87.64	31.1	86.49	85.70	-9.7	2,653	-0.36%
2021/11/01	43.1	88.23	34.1	88.26	88.70	9	2,715	0.33%
2021/10/29	10.1	85.80	22.1	85.98	85.80	-11.9	2,724	-0.44%
2021/10/28	2.1	85.45	9	85.58	85.80	-6.9	2,748	-0.25%
2021/10/27	7	84.06	10.2	84.42	84.70	-3.1	2,784	-0.11%
2021/10/26	14.5	84.04	30.3	83.93	83.60	-15.9	2,871	-0.55%
2021/10/25	2	85.60	3	86.50	86.40	-1	2,896	-0.03%
2021/10/22	23.1	86.27	14.1	86.30	85.50	9	3,031	0.30%
2021/10/21	7.2	85.53	6.1	86.07	86.30	1.2	3,119	0.04%
2021/10/20	4	84.98	2	84.75	85.10	2	3,210	0.06%
2021/10/19	12	84.90	10.4	84.13	84.30	1.6	3,512	0.04%
2021/10/18	4.1	82.37	8	82.45	82.50	-3.9	3,833	-0.10%
2021/10/15	14.9	82.33	9.1	82.23	82.50	5.8	4,385	0.13%
2021/10/14	11.2	79.86	12.5	79.79	80.60	-1.4	4,800	-0.03%
2021/10/13	14	80.44	13.1	81.16	79.50	0.9	5,370	0.02%
2021/10/12	7	82.71	6.2	83.75	82.30	0.9	5,542	0.02%
2021/10/08	15.1	85.62	4.2	86.15	85.10	10.9	5,564	0.20%
2021/10/07	7	86.05	19.3	85.89	86.20	-12.2	5,604	-0.22%
2021/10/06	11.2	84.42	5	85.52	82.50	6.2	5,827	0.11%
2021/10/05	20	84.24	34.3	82.95	85.30	-14.3	6,034	-0.24%
2021/10/04	9.4	85.67	11.2	85.73	84.80	-1.8	6,028	-0.03%
2021/10/01	20.5	88.54	8.2	88.51	88.30	12.3	6,036	0.20%
2021/09/30	3.2	90.56	11.1	90.69	90.70	-7.9	6,031	-0.13%
2021/09/29	15.9	91.74	13.8	91.12	90.80	2.1	6,042	0.04%
2021/09/28	15.2	94.76	14	94.66	94.00	1.1	6,068	0.02%
2021/09/27	14.6	94.26	30.4	94.52	94.40	-15.8	6,044	-0.26%
2021/09/24	24.1	93.44	36.2	92.88	93.00	-12	6,036	-0.20%
2021/09/23	7.5	91.49	6.4	91.39	91.80	1.1	6,024	0.02%
2021/09/22	12.3	89.47	12.6	89.67	90.20	-0.3	6,038	0.00%
2021/09/17	1.4	91.26	9.6	91.28	91.20	-8.2	6,044	-0.14%
2021/09/16	3.1	90.93	3.2	90.88	90.80	-0.2	6,066	0.00%
2021/09/15	18.4	90.13	16	90.25	90.50	2.4	6,081	0.04%
2021/09/14	22.6	92.00	10	92.35	91.60	12.5	6,096	0.21%
2021/09/13	33.3	93.30	26.1	93.51	93.10	7.2	6,119	0.12%
2021/09/10	19.6	91.40	22.3	90.86	91.70	-2.7	6,107	-0.04%
2021/09/09	7.5	90.55	10.2	90.65	90.70	-2.7	6,135	-0.04%
2021/09/08	25.7	90.70	24.3	90.52	90.30	1.3	6,152	0.02%
2021/09/07	60	96.00	101.4	94.35	92.80	-41.4	6,127	-0.68%	大賣/
2021/09/06	297.4	99.78	193.7	99.43	98.10	103.8	6,064	1.71%	大買/大賣/鉅額交易
2021/09/03	61.2	96.84	61.3	96.49	98.40	-0.1	5,965	0.00%
2021/09/02	19.1	94.54	32.3	94.56	93.70	-13.2	6,177	-0.21%
2021/09/01	49.5	92.97	61.1	93.19	93.50	-11.6	6,181	-0.19%
2021/08/31	19.1	90.49	10	90.71	90.50	9.1	6,160	0.15%
2021/08/30	13.2	91.33	18	91.47	91.30	-4.8	6,173	-0.08%
2021/08/27	9.1	90.69	6.1	91.43	91.50	3	6,181	0.05%
2021/08/26	26	92.18	20.2	92.24	91.40	5.8	6,204	0.09%
2021/08/25	39.4	92.08	34.3	92.43	92.70	5.1	6,207	0.08%
2021/08/24	18.1	91.35	8	91.93	90.10	10.1	6,201	0.16%
2021/08/23	5.1	90.60	8.3	89.96	90.70	-3.2	6,186	-0.05%
2021/08/20	7.6	87.64	15.4	87.59	87.40	-7.7	6,218	-0.12%
2021/08/19	3.5	88.36	14.3	88.05	86.50	-10.8	6,312	-0.17%
2021/08/18	22.6	88.47	25.3	86.49	89.90	-2.6	6,326	-0.04%
2021/08/17	12.2	87.94	21.3	87.61	86.60	-9.1	6,363	-0.14%
2021/08/16	17.3	89.11	26.1	89.07	89.50	-8.7	6,377	-0.14%
2021/08/13	28.2	92.09	32.4	91.82	90.20	-4.2	6,372	-0.07%
2021/08/12	22.4	95.83	19.4	95.90	95.20	3.1	6,355	0.05%
2021/08/11	41.2	97.71	12.5	96.48	95.00	28.7	6,423	0.45%
2021/08/10	49.4	106.49	27.9	106.31	106.00	21.6	6,422	0.34%
2021/08/09	46.7	110.55	31.3	109.53	108.50	15.4	6,404	0.24%
2021/08/06	61.1	111.70	55.7	112.21	111.50	5.4	6,413	0.08%
2021/08/05	18.3	109.04	85.2	109.18	110.50	-66.9	6,508	-1.03%
2021/08/04	42.3	107.32	22.1	107.14	106.50	20.2	6,567	0.31%
2021/08/03	28.3	108.55	17.3	108.94	108.50	11	6,647	0.16%
2021/08/02	16.7	108.56	18.5	108.66	108.00	-1.8	6,699	-0.03%
2021/07/30	32.6	106.55	49.3	106.58	107.50	-16.7	6,733	-0.25%
2021/07/29	43.4	102.52	55.4	103.55	105.00	-12	6,679	-0.18%
2021/07/28	51.6	101.41	108.6	101.76	103.00	-57	6,679	-0.85%	大賣/
2021/07/27	85.7	106.59	74.9	106.61	104.50	10.8	6,687	0.16%
2021/07/26	123	109.04	117.3	109.07	108.50	5.7	6,732	0.08%	大買/大賣/
2021/07/23	292.7	111.90	300.3	110.50	108.00	-7.6	6,695	-0.11%	大買/大賣/
2021/07/22	275.3	113.94	237.6	114.49	113.00	37.7	6,483	0.58%	大買/大賣/
2021/07/21	447.6	115.38	383.5	114.90	112.50	64.1	6,273	1.02%	大買/大賣/
2021/07/20	344.5	110.07	345.7	109.85	109.00	-1.2	5,889	-0.02%	大買/大賣/
2021/07/19	278.2	108.32	272.8	109.13	113.00	5.4	5,631	0.10%	大買/大賣/
2021/07/16	174.6	103.61	170.5	103.23	103.00	4.1	5,231	0.08%	大買/大賣/
2021/07/15	27.8	99.30	30.5	99.60	99.90	-2.6	5,071	-0.05%
2021/07/14	42.5	99.10	47.9	99.09	99.00	-5.3	5,090	-0.10%
2021/07/13	192.4	102.34	129.4	101.51	99.10	62.9	5,086	1.24%	大買/大賣/
2021/07/12	203.8	99.49	125.8	99.52	101.50	78	4,974	1.57%	大買/大賣/
2021/07/09	9.3	95.90	58.2	95.89	95.90	-48.8	4,852	-1.01%
2021/07/08	33.3	96.06	40.3	96.17	95.30	-7	4,959	-0.14%
2021/07/07	18.3	95.44	61	94.91	94.80	-42.7	5,000	-0.85%
2021/07/06	21.5	95.03	8	94.99	94.80	13.5	5,121	0.26%
2021/07/05	16.1	96.15	42.4	95.88	96.10	-26.3	5,245	-0.50%
2021/07/02	3	93.07	6	93.08	93.60	-3	5,388	-0.06%
2021/07/01	31.2	93.37	14	93.04	92.60	17.2	5,556	0.31%
2021/06/30	29	93.83	10.4	93.97	94.00	18.6	5,792	0.32%
2021/06/29	21.2	94.74	13.4	94.14	93.70	7.8	6,023	0.13%
2021/06/28	9.2	94.40	12	94.34	95.10	-2.8	6,207	-0.05%
2021/06/25	16.2	94.84	21.4	95.78	94.30	-5.2	6,537	-0.08%
2021/06/24	0	94.50	1	94.00	94.60	-1	6,769	-0.01%
2021/06/23	15	94.10	33.7	94.11	94.00	-18.7	6,868	-0.27%
2021/06/22	24.9	93.10	15.2	93.15	92.60	9.7	7,365	0.13%
2021/06/21	19.2	94.67	17.5	94.85	94.30	1.7	7,403	0.02%
2021/06/18	24.6	95.97	34.1	96.17	96.40	-9.5	7,453	-0.13%
2021/06/17	13.2	95.16	22.4	95.68	96.50	-9.2	7,514	-0.12%
2021/06/16	39.5	95.29	18	95.39	94.30	21.5	7,571	0.28%
2021/06/15	11.6	95.22	31	95.79	96.20	-19.5	7,698	-0.25%
2021/06/11	62.8	96.57	41	95.92	95.10	21.8	8,301	0.26%
2021/06/10	270.8	98.54	227.7	98.35	96.80	43.1	8,717	0.49%	大買/大賣/
2021/06/09	20.2	93.87	35.3	93.70	94.30	-15.1	8,500	-0.18%
2021/06/08	5.1	91.95	11	92.21	91.90	-5.9	8,610	-0.07%
2021/06/07	5.5	90.15	11.6	90.99	92.40	-6.1	8,792	-0.07%
2021/06/04	18.4	92.11	4.3	91.83	91.80	14.1	8,852	0.16%
2021/06/03	9.1	92.48	17.3	92.87	92.70	-8.2	8,910	-0.09%
2021/06/02	21.2	93.20	17.4	93.89	93.00	3.8	9,000	0.04%
2021/06/01	26.2	95.05	11	95.15	94.70	15.2	9,040	0.17%
2021/05/31	6.1	93.74	31.2	94.02	94.30	-25.1	9,093	-0.28%
2021/05/28	40.7	93.95	19.3	94.12	94.10	21.4	9,206	0.23%
2021/05/27	23.1	92.80	34.6	93.48	94.00	-11.4	9,409	-0.12%
2021/05/26	15.2	91.76	15	91.94	91.80	0.2	9,402	0.00%
2021/05/25	33.7	92.70	20.5	92.50	92.20	13.2	9,629	0.14%
2021/05/24	5	89.64	26.3	89.42	90.10	-21.4	9,887	-0.22%
2021/05/21	18.1	87.73	3	88.37	88.10	15.1	10,180	0.15%
2021/05/20	28.9	88.03	17.7	88.01	87.00	11.2	10,707	0.10%
2021/05/19	19.3	89.48	40.2	88.87	89.90	-20.9	11,189	-0.19%
2021/05/18	37.3	86.69	34.6	86.48	87.00	2.8	11,725	0.02%
2021/05/17	20.4	84.30	44.2	84.79	82.50	-23.8	11,952	-0.20%
2021/05/14	37.9	88.61	27.3	88.69	88.00	10.6	11,990	0.09%
2021/05/13	202.6	91.21	168.5	89.98	88.90	34.1	11,927	0.29%	大買/大賣/
2021/05/12	53.3	87.11	82.6	86.15	86.80	-29.2	11,768	-0.25%
2021/05/11	36.6	92.85	92.3	91.27	90.50	-55.7	11,690	-0.48%
2021/05/10	37.3	96.82	38	97.24	97.20	-0.7	11,639	-0.01%
2021/05/07	78.2	99.79	47.5	99.67	99.50	30.7	11,696	0.26%
2021/05/06	23.6	97.72	12.1	97.41	96.60	11.5	11,821	0.10%
2021/05/05	26.4	98.96	30.1	98.93	97.20	-3.7	12,583	-0.03%
2021/05/04	55.5	98.92	97.7	99.15	100.50	-42.3	13,173	-0.32%
2021/05/03	100.9	104.37	96.6	103.86	102.00	4.2	13,120	0.03%
2021/04/29	75.5	111.93	56.4	111.88	110.00	19.1	13,021	0.15%
2021/04/28	35.6	109.95	66.3	110.63	112.00	-30.7	12,981	-0.24%
2021/04/27	99.2	111.04	49.2	111.20	109.50	50.1	12,943	0.39%
2021/04/26	90.8	114.63	91.7	114.53	114.50	-0.9	12,885	-0.01%
2021/04/23	62.3	112.33	58.5	112.43	112.50	3.8	12,828	0.03%
2021/04/22	137.5	111.98	120.9	111.92	109.50	16.6	12,847	0.13%	大買/大賣/
2021/04/21	20.1	109.48	19.3	110.31	111.00	0.8	12,799	0.01%
2021/04/20	26	110.38	43	110.81	110.00	-17	12,813	-0.13%
2021/04/19	40.1	109.55	22.2	109.72	109.50	17.9	12,806	0.14%
2021/04/16	129.3	112.38	93.6	112.39	110.50	35.7	12,837	0.28%	大買/
2021/04/15	82	110.80	76.9	110.17	112.50	5.2	12,742	0.04%
2021/04/14	82.9	106.20	87.9	105.03	106.00	-5	12,670	-0.04%
2021/04/13	49.5	110.16	50.1	110.28	108.00	-0.6	12,569	0.00%
2021/04/12	87.9	111.46	90.2	109.87	108.50	-2.3	12,524	-0.02%
2021/04/09	86.2	114.43	85.4	114.17	113.00	0.9	12,433	0.01%
2021/04/08	132	113.98	100.3	114.55	113.50	31.7	12,344	0.26%	大買/
2021/04/07	101.7	112.27	126.2	112.86	115.00	-24.5	12,160	-0.20%	大買/大賣/
2021/04/06	172.2	111.98	146.2	112.66	114.00	25.9	12,000	0.22%	大買/大賣/
2021/04/01	122.8	105.30	149.3	105.34	105.50	-26.5	11,755	-0.23%	大買/大賣/
2021/03/31	125.3	102.87	118.6	102.38	102.00	6.6	11,534	0.06%	大買/大賣/
2021/03/30	177.2	102.82	187.2	103.15	103.00	-10	11,375	-0.09%	大買/大賣/
2021/03/29	195.5	100.28	176	99.87	99.40	19.5	11,059	0.18%	大買/大賣/
2021/03/26	94.7	97.70	114.7	97.72	98.00	-20	10,827	-0.19%	大賣/
2021/03/25	394.4	98.40	406.4	98.50	96.70	-12	10,729	-0.11%	大買/大賣/
2021/03/24	22.1	94.97	37.2	94.92	94.80	-15	10,232	-0.15%
2021/03/23	23	94.24	29.5	94.23	93.60	-6.5	10,227	-0.06%
2021/03/22	65.5	94.05	48.8	93.94	93.50	16.8	10,174	0.17%
2021/03/19	46.4	92.72	38.1	92.76	92.80	8.4	10,113	0.08%
2021/03/18	120.6	94.68	106.1	94.79	94.10	14.5	10,049	0.14%	大買/大賣/
2021/03/17	646.4	97.43	503.9	95.03	94.50	142.4	9,947	1.43%	大買/大賣/鉅額交易
2021/03/16	275.3	95.07	286.7	96.20	98.70	-11.4	9,404	-0.12%	大買/大賣/
2021/03/15	14.2	89.10	41.6	89.37	89.80	-27.3	8,980	-0.30%
2021/03/12	66.1	88.88	59.2	89.04	88.40	6.9	8,991	0.08%
2021/03/11	50.1	88.05	90.3	87.95	88.20	-40.2	8,903	-0.45%
2021/03/10	17.3	85.71	29.6	85.97	86.30	-12.3	8,775	-0.14%
2021/03/09	22.7	83.62	51	84.46	85.30	-28.3	8,750	-0.32%
2021/03/08	65.3	85.34	37.4	84.85	84.50	27.8	8,811	0.32%
2021/03/05	29.3	84.95	38.7	85.15	85.80	-9.4	8,735	-0.11%
2021/03/04	40.1	85.33	24.1	85.25	84.70	16	8,712	0.18%
2021/03/03	69.1	85.00	42.1	85.22	84.90	27.1	8,709	0.31%
2021/03/02	106.2	87.65	131.3	87.11	85.70	-25.1	8,584	-0.29%	大買/大賣/
2021/02/26	38.5	84.60	19.3	84.79	84.60	19.3	8,371	0.23%
2021/02/25	106.5	87.15	128.4	87.07	86.50	-21.9	8,356	-0.26%	大買/大賣/
2021/02/24	109.5	85.93	129	86.22	84.10	-19.5	8,261	-0.24%	大買/大賣/
2021/02/23	168.4	84.57	135.9	84.17	84.00	32.6	7,957	0.41%	大買/大賣/
2021/02/22	362.3	88.90	269.2	88.80	87.60	93.1	7,648	1.22%	大買/大賣/
2021/02/19	172.7	83.88	178.7	84.11	87.80	-6	7,132	-0.08%	大買/大賣/
2021/02/18	265.5	79.12	247.2	79.26	79.90	18.2	6,636	0.27%	大買/大賣/
2021/02/17	49.1	75.49	68.4	75.68	76.30	-19.2	6,055	-0.32%
2021/02/05	52	70.15	40.4	70.18	69.40	11.6	5,783	0.20%
2021/02/04	7.2	68.72	5	69.00	68.80	2.2	5,746	0.04%
2021/02/03	9.4	68.86	14	68.93	68.60	-4.6	5,769	-0.08%
2021/02/02	51	68.08	17	67.94	67.90	34	5,945	0.57%
2021/02/01	19.1	65.94	13	65.65	66.80	6.1	6,203	0.10%
2021/01/29	48.1	67.31	38.6	68.15	66.20	9.5	6,303	0.15%
2021/01/28	42.1	69.26	52.1	70.16	68.70	-10	6,298	-0.16%
2021/01/27	674.7	76.00	669.1	75.04	72.80	5.6	6,149	0.09%	大買/大賣/
2021/01/26	172.6	74.78	219.1	75.59	76.20	-46.5	5,438	-0.85%	大買/大賣/
2021/01/25	24.1	69.44	23.1	69.35	69.30	1	4,835	0.02%
2021/01/22	8	66.95	15	66.79	67.60	-7	4,794	-0.15%
2021/01/21	30	65.33	37	64.97	64.60	-7	4,809	-0.15%
2021/01/20	26.1	66.64	22.5	65.89	65.30	3.6	4,819	0.07%
2021/01/19	19.1	67.90	28	68.43	67.50	-8.9	4,842	-0.18%
2021/01/18	55	69.51	15	70.51	69.00	40	4,972	0.80%
2021/01/15	62	70.91	57	70.38	69.50	5	4,999	0.10%
2021/01/14	14.4	69.56	31.3	69.55	69.70	-16.9	4,984	-0.34%
2021/01/13	9.4	68.38	11	68.05	67.80	-1.6	4,922	-0.03%
2021/01/12	15	67.25	9	67.72	66.70	6	4,993	0.12%
2021/01/11	45	65.51	60.3	66.92	67.40	-15.3	5,037	-0.30%
2021/01/08	8	67.30	18.1	67.88	67.20	-10.1	5,155	-0.20%
2021/01/07	2.4	66.58	15.1	67.17	66.80	-12.7	5,201	-0.24%
2021/01/06	35.2	65.96	9	66.23	65.50	26.2	5,280	0.50%
2021/01/05	14.3	66.76	6	66.57	66.50	8.3	5,349	0.15%
2021/01/04	8	66.86	20	66.96	67.30	-12	5,502	-0.22%
2020/12/31	12	66.15	14	66.00	65.70	-2	6,172	-0.03%
2020/12/30	5	64.54	3	64.60	64.70	2	6,589	0.03%
2020/12/29	10	64.46	10	64.21	64.20	0	6,793	0.00%
2020/12/28	2	64.95	3	65.13	65.10	-1	6,926	-0.01%
2020/12/25	11	65.03	2	65.20	64.70	9	7,084	0.13%
2020/12/24	11	65.45	22	64.98	65.00	-11	7,243	-0.15%
2020/12/23	7.1	64.13	11.4	64.06	63.70	-4.4	7,464	-0.06%
2020/12/22	3	64.10	21	64.00	64.00	-18	7,877	-0.23%
2020/12/21	0	65.50	2.1	63.42	63.50	-2.1	8,202	-0.03%
2020/12/18	10.1	63.83	26	64.01	63.60	-15.9	8,471	-0.19%
2020/12/17	18.3	63.56	26.3	63.46	63.40	-8	8,854	-0.09%
2020/12/16	6.2	64.80	21.1	64.78	64.70	-14.9	9,049	-0.16%
2020/12/15	14	64.56	8.2	65.05	64.30	5.8	9,574	0.06%
2020/12/14	13	65.45	11	65.65	65.90	2	10,057	0.02%
2020/12/11	13.1	66.17	25.3	65.54	65.40	-12.2	11,020	-0.11%
2020/12/10	38.7	67.71	16.2	67.83	67.10	22.5	11,773	0.19%
2020/12/09	13	69.44	17.1	69.15	69.40	-4.1	11,866	-0.03%
2020/12/08	20.2	68.62	33.2	68.77	68.40	-13	11,815	-0.11%
2020/12/07	24.5	67.88	15.1	68.55	67.20	9.4	11,731	0.08%
2020/12/04	13.1	68.13	24	68.14	67.90	-10.9	11,694	-0.09%
2020/12/03	34.1	67.95	21	67.95	67.40	13.1	11,759	0.11%
2020/12/02	24	68.76	98.1	68.39	68.70	-74.1	11,711	-0.63%
2020/12/01	9.1	66.94	24	67.63	67.60	-14.9	11,601	-0.13%
2020/11/30	13	66.92	15	67.11	66.90	-2	11,605	-0.02%
2020/11/27	18.7	67.02	18.4	67.06	66.70	0.3	11,637	0.00%
2020/11/26	7	65.76	12	65.68	66.10	-5	11,562	-0.04%
2020/11/25	10.1	65.79	5.2	66.09	65.40	4.9	11,556	0.04%
2020/11/24	63.3	67.34	65.7	66.65	66.40	-2.4	11,565	-0.02%
2020/11/23	90.2	67.06	71.1	67.14	67.20	19.2	11,498	0.17%
2020/11/20	12	64.71	4.1	64.73	65.30	7.9	11,365	0.07%
2020/11/19	19	65.11	3.1	65.16	64.90	15.9	11,354	0.14%
2020/11/18	15	65.86	20	65.84	65.50	-5	11,345	-0.04%
2020/11/17	16	65.13	13.3	65.28	65.10	2.7	11,325	0.02%
2020/11/16	17	65.86	14	65.44	65.40	3	11,380	0.03%
2020/11/13	30.2	65.00	12	64.61	65.70	18.2	11,383	0.16%
2020/11/12	29.1	64.30	26	64.42	63.90	3	11,363	0.03%
2020/11/11	37	65.31	19	65.25	65.30	18	11,322	0.16%
2020/11/10	103.8	65.54	68.4	65.89	64.70	35.3	11,299	0.31%	大買/
2020/11/09	163.3	68.16	53	68.34	68.00	110.3	11,116	0.99%	大買/鉅額交易
2020/11/06	71	71.66	51	71.60	71.10	20	10,825	0.18%
2020/11/05	31	71.26	26	71.24	70.90	5	10,723	0.05%
2020/11/04	10	70.04	13	70.07	70.10	-3	10,662	-0.03%
2020/11/03	4	69.45	23	69.84	70.30	-19	10,795	-0.18%
2020/11/02	3	67.13	4	67.83	68.30	-1	10,743	-0.01%
2020/10/30	22	67.53	18	67.84	66.70	4	10,713	0.04%
2020/10/29	32.1	67.18	18	66.78	67.30	14.1	10,687	0.13%
2020/10/28	23	68.30	26	68.67	68.10	-3	10,672	-0.03%
2020/10/27	20	68.57	14	69.09	68.50	6	10,652	0.06%
2020/10/26	51.2	70.98	33	71.05	69.00	18.2	10,621	0.17%
2020/10/23	31	71.02	37	71.39	71.00	-6	10,467	-0.06%
2020/10/22	31	70.33	51	70.64	70.70	-20	10,379	-0.19%
2020/10/21	11	70.00	21	69.95	70.00	-10	10,253	-0.10%
2020/10/20	11	69.80	33	69.64	69.50	-22	10,227	-0.22%
2020/10/19	15	69.17	17	69.21	69.50	-2	10,126	-0.02%
2020/10/16	53	69.70	51	70.17	68.00	2	10,087	0.02%
2020/10/15	52	69.56	55	69.78	69.50	-3	9,935	-0.03%
2020/10/14	52	70.14	59	70.39	69.50	-7	9,900	-0.07%
2020/10/13	16	69.53	22	69.67	70.10	-6	9,877	-0.06%
2020/10/12	68	69.80	69	69.90	70.50	-1	9,844	-0.01%
2020/10/08	457	71.99	414	71.46	69.30	43	9,750	0.44%	大買/大賣/
2020/10/07	88	69.75	101	69.76	71.60	-13	9,124	-0.14%	大賣/
2020/10/06	51	66.49	62	66.37	67.90	-11	8,740	-0.13%
2020/10/05	68	65.08	72.1	65.08	65.10	-4.1	8,690	-0.05%
2020/09/30	31	65.33	31	65.10	66.30	0	8,782	0.00%
2020/09/29	70	64.28	70	64.54	64.00	0	8,741	0.00%
2020/09/28	91	65.80	72	65.74	64.60	19	8,704	0.22%
2020/09/25	194	68.14	190	68.24	67.30	4	8,552	0.05%	大買/大賣/
2020/09/24	126	67.92	90	68.42	67.50	36	8,202	0.44%	大買/
2020/09/23	134	68.91	186.1	68.89	70.10	-52.1	7,934	-0.66%	大買/大賣/
2020/09/22	227	69.74	214	69.80	68.50	13	7,740	0.17%	大買/大賣/
2020/09/21	135.1	70.12	121	69.99	69.00	14.1	7,383	0.19%	大買/大賣/
2020/09/18	415	71.97	424	71.79	72.20	-9	7,242	-0.12%	大買/大賣/
2020/09/17	354	70.48	393	70.58	72.00	-39	6,767	-0.58%	大買/大賣/
2020/09/16	698.1	69.29	622	69.53	70.00	76.1	6,369	1.19%	大買/大賣/
2020/09/15	310	63.26	277.2	63.83	65.10	32.8	5,609	0.58%	大買/大賣/
2020/09/14	15	57.49	37	58.00	59.20	-22	4,909	-0.45%
2020/09/11	5	54.18	6	54.40	53.90	-1	4,784	-0.02%
2020/09/10	2	55.30	3	55.20	54.80	-1	4,858	-0.02%
2020/09/09	1	53.90	2	55.10	55.30	-1	4,950	-0.02%
2020/09/08	12	55.57	50	55.49	54.70	-38	4,999	-0.76%
2020/09/07	15	53.43	3	54.07	53.10	12	5,008	0.24%
2020/09/04	12	53.78	14	53.95	54.20	-2	5,133	-0.04%
2020/09/03	11	55.79	12	55.55	54.80	-1	5,220	-0.02%
2020/09/02	12	55.07	42	55.25	55.30	-30	5,323	-0.56%
2020/09/01	3	53.20	5	53.60	53.40	-2	5,620	-0.04%
2020/08/31	1	53.70	7	54.04	53.80	-6	5,701	-0.11%
2020/08/28	14	54.24	17	54.79	53.80	-3	5,973	-0.05%
2020/08/27	6	53.60	1	54.70	53.50	5	6,255	0.08%
2020/08/26	15	54.33	14	54.43	54.40	1	6,355	0.02%
2020/08/24	2	52.85	1	52.50	52.90	1	6,655	0.02%
2020/08/21	4	51.60	2	51.70	52.10	2	6,881	0.03%
2020/08/20	14	51.64	16	51.70	50.90	-2	7,135	-0.03%
2020/08/19	3	55.83	11	55.63	55.10	-8	7,182	-0.11%
2020/08/18	0	0.00	2	55.50	55.40	-2	7,250	-0.03%
2020/08/17	3	55.27	8	55.38	55.30	-5	7,487	-0.07%
2020/08/14	2	55.10	3	55.07	54.70	-1	7,583	-0.01%
2020/08/13	10	54.69	5	54.80	54.80	5	7,687	0.07%
2020/08/12	6	54.40	7	53.59	54.80	-1	8,026	-0.01%
2020/08/11	14	53.57	2	53.90	53.00	12	8,560	0.14%
2020/08/10	24	55.68	14	56.07	54.80	10	8,853	0.11%
2020/08/07	17	56.48	23	56.77	56.00	-6	9,415	-0.06%
2020/08/06	10	53.95	7	53.20	52.70	3	9,507	0.03%
2020/08/05	1	53.90	3	53.93	53.90	-2	9,997	-0.02%
2020/08/04	3	53.57	2	54.05	53.70	1	10,440	0.01%
2020/08/03	12	53.93	3	53.73	53.80	9	11,261	0.08%
2020/07/31	8	52.79	1	52.60	52.80	7	11,751	0.06%
2020/07/30	6	52.20	3	52.77	53.00	3	12,488	0.02%
2020/07/29	3	51.20	3	51.27	51.60	0	12,730	0.00%
2020/07/28	8	51.15	8	50.98	50.20	0	12,797	0.00%
2020/07/27	4	49.95	10	50.56	50.00	-6	12,956	-0.05%
2020/07/24	9	51.79	9	52.03	51.00	0	13,285	0.00%
2020/07/23	10	52.59	1	52.90	52.70	9	13,327	0.07%
2020/07/22	11	52.97	2	53.00	52.70	9	13,415	0.07%
2020/07/21	10	52.90	2	53.10	53.30	8	13,584	0.06%
2020/07/20	17	52.90	15	52.79	52.80	2	13,748	0.01%
2020/07/17	16	53.53	14	53.54	52.10	2	13,921	0.01%
2020/07/16	8	55.78	2	55.85	55.00	6	13,922	0.04%
2020/07/15	11	59.16	15.2	59.41	58.20	-4.2	13,949	-0.03%
2020/07/14	6	60.50	13	60.76	59.50	-7	14,039	-0.05%
2020/07/13	13	62.46	13	63.06	62.50	0	14,127	0.00%
2020/07/10	14	62.24	27	62.21	61.50	-13	14,144	-0.09%
2020/07/09	46	62.85	35	62.69	62.10	11	14,181	0.08%
2020/07/08	36	60.03	48	61.09	61.20	-12	14,222	-0.08%
2020/07/07	35	60.39	25	60.53	60.40	10	14,351	0.07%
2020/07/06	31	60.20	21	60.00	59.90	10	14,471	0.07%
2020/07/03	9	58.77	22	58.55	58.70	-13	14,561	-0.09%
2020/07/02	2	57.80	48	57.96	58.40	-46	14,934	-0.31%
2020/07/01	19	57.44	19	57.85	57.10	0	15,227	0.00%
2020/06/30	4	55.98	12	56.46	56.70	-8	15,401	-0.05%
2020/06/29	33	56.52	30	56.71	56.20	3	15,402	0.02%
2020/06/24	7	55.13	39	55.55	55.90	-32	15,345	-0.21%
2020/06/23	11	55.06	10	55.28	55.00	1	15,400	0.01%
2020/06/22	64	55.75	69	55.39	56.20	-5	15,324	-0.03%
2020/06/19	5	53.40	28	53.49	53.80	-23	15,159	-0.15%
2020/06/18	7	53.30	9	53.42	53.10	-2	15,116	-0.01%
2020/06/17	29	53.17	6	53.28	53.10	23	15,086	0.15%
2020/06/16	17.2	52.30	17	52.35	52.70	0.2	15,056	0.00%
2020/06/15	16	51.66	16	51.67	51.10	0	15,052	0.00%
2020/06/12	33	51.27	47	51.26	51.80	-14	15,063	-0.09%
2020/06/11	29	50.73	15	50.53	50.50	14	15,064	0.09%
2020/06/10	15	51.55	30	51.72	51.60	-15	15,146	-0.10%
2020/06/09	57	52.54	81	52.55	52.00	-24	15,178	-0.16%
2020/06/08	115	52.80	53	54.12	52.00	62	15,246	0.41%	大買/
2020/06/05	8	57.75	17	57.82	57.70	-9	15,141	-0.06%
2020/06/04	67	59.11	51	59.03	58.00	16	15,353	0.10%
2020/06/03	89	59.57	103	59.37	60.30	-14	15,769	-0.09%	大賣/
2020/06/02	33	58.36	28	58.22	57.70	5	15,984	0.03%
2020/06/01	36	58.88	16	58.81	58.30	20	16,421	0.12%
2020/05/29	29	57.47	38	57.76	57.70	-9	16,642	-0.05%
2020/05/28	22	57.70	46	57.55	57.10	-24	16,528	-0.15%
2020/05/27	53	57.07	25	56.68	55.90	28	16,379	0.17%
2020/05/26	12	57.73	24	57.88	58.10	-12	16,134	-0.07%
2020/05/25	23	57.38	15	57.08	57.80	8	16,019	0.05%
2020/05/22	44	58.14	40	58.41	57.10	4	15,985	0.03%
2020/05/21	20	58.42	15	58.19	58.00	5	15,991	0.03%
2020/05/20	19	57.62	31	57.79	57.40	-12	15,879	-0.08%
2020/05/19	83	58.57	49	57.80	57.00	34	15,747	0.22%
2020/05/18	190	61.04	199	60.93	61.20	-9	15,364	-0.06%	大買/大賣/
2020/05/15	147	59.67	126	58.22	57.50	21	14,791	0.14%	大買/大賣/
2020/05/14	186	61.64	171	61.11	59.80	15	14,442	0.10%	大買/大賣/
2020/05/13	64	60.39	94	60.56	61.00	-30	13,802	-0.22%
2020/05/12	183	61.01	155	60.93	60.80	28	13,520	0.21%	大買/大賣/
2020/05/11	90	58.85	79	58.47	59.50	11	12,981	0.08%
2020/05/08	192	58.78	124	58.87	58.30	68	12,517	0.54%	大買/大賣/
2020/05/07	50	53.98	87	54.44	55.70	-37	11,727	-0.32%
2020/05/06	192	53.30	162.3	53.06	50.70	29.7	11,237	0.26%	大買/大賣/
2020/05/05	59.3	48.16	29	47.63	50.30	30.3	10,483	0.29%
2020/05/04	6	46.10	8	46.27	45.80	-2	10,202	-0.02%
2020/04/30	26	46.29	19	46.26	46.10	7	10,141	0.07%
2020/04/29	55	47.30	74	47.02	47.75	-19	9,941	-0.19%
2020/04/28	14	45.19	2	44.93	44.85	12	9,568	0.13%
2020/04/27	13	45.83	24	45.98	45.85	-11	9,479	-0.12%
2020/04/24	46	46.60	45	46.98	46.10	1	9,357	0.01%
2020/04/23	40	46.34	39	46.02	46.30	1	9,122	0.01%
2020/04/22	27	45.17	14	45.14	45.40	13	8,898	0.15%
2020/04/21	9	43.66	10	44.23	43.05	-1	8,656	-0.01%
2020/04/20	27	44.50	33	44.36	44.70	-6	8,549	-0.07%
2020/04/17	37	45.07	49	44.40	43.85	-12	8,441	-0.14%
2020/04/16	17	45.86	34	46.13	45.65	-17	8,248	-0.21%
2020/04/15	34	45.84	29	45.23	45.00	5	8,048	0.06%
2020/04/14	61	46.56	44	46.03	45.45	17	7,936	0.21%
2020/04/13	79	46.11	108	46.48	45.80	-29	7,732	-0.38%	大賣/
2020/04/10	46	44.93	56	44.94	44.50	-10	7,445	-0.13%
2020/04/09	92	45.18	98	44.59	44.05	-6	7,180	-0.08%
2020/04/08	64	43.34	71	43.07	43.40	-7	6,922	-0.10%
2020/04/07	121	45.29	67	44.42	43.50	54	6,708	0.80%	大買/
2020/04/06	115	42.42	88	42.83	43.70	27	6,238	0.43%	大買/
2020/04/01	31	38.82	36	38.80	39.75	-5	5,855	-0.09%
2020/03/31	36	36.49	31	36.53	36.15	5	5,580	0.09%
2020/03/30	11	36.20	10	36.39	36.20	1	5,518	0.02%
2020/03/27	66	36.66	66	36.12	36.00	0	5,446	0.00%
2020/03/26	7	34.93	4	34.88	35.00	3	5,314	0.06%
2020/03/25	3	35.08	7	34.94	34.25	-4	5,254	-0.08%
2020/03/24	4	34.43	5	34.31	34.40	-1	5,180	-0.02%
2020/03/23	2	32.78	5	33.60	33.15	-3	5,108	-0.06%
2020/03/20	9	33.19	6	33.48	33.85	3	5,069	0.06%
2020/03/19	16	32.55	10	31.80	31.10	6	5,000	0.12%
2020/03/18	8	35.14	6	34.93	34.50	2	4,882	0.04%
2020/03/17	25	34.72	67	34.55	34.45	-42	4,772	-0.88%
2020/03/16	30	35.00	26	34.75	34.20	4	4,627	0.09%
2020/03/13	37	32.25	25	32.38	32.95	12	4,383	0.27%
2020/03/12	18	36.42	22	36.98	35.70	-4	4,232	-0.09%
2020/03/11	29	39.97	30	40.18	38.20	-1	3,998	-0.03%
2020/03/10	51	39.89	52.2	40.05	38.90	-1.2	3,708	-0.03%
2020/03/09	143.2	47.18	137.1	45.27	43.00	6.1	3,398	0.18%	大買/大賣/
2020/03/06	85.3	44.71	74.3	45.13	46.20	11	2,687	0.41%
2020/03/05	86.4	41.21	55	41.63	42.00	31.4	2,126	1.47%
2020/03/04	54	37.80	35	38.58	39.15	19	1,554	1.22%
2020/03/03	0	0.00	2	35.53	35.60	-2	1,144	-0.17%
2020/03/02	6	35.83	11	35.51	35.10	-5	1,075	-0.46%
2020/02/27	2	34.58	2	34.38	34.10	0	970	0.00%
2020/02/26	1	35.25	2	35.48	34.50	-1	925	-0.11%
2020/02/25	15	35.84	14	35.44	35.00	1	895	0.11%
2020/02/24	32	37.04	30	36.97	36.65	2	808	0.25%
2020/02/21	3	34.82	1	34.70	34.65	2	527	0.38%
2020/02/17	1	34.30	2	34.13	34.10	-1	489	-0.20%
2020/02/13	0	0.00	7	34.09	33.75	-7	470	-1.49%
2020/02/11	5	33.76	1	33.75	33.75	4	462	0.86%
2020/02/10	8	34.66	0	0.00	33.85	8	454	1.76%
2020/02/07	0	0.00	5	34.86	34.40	-5	390	-1.28%
2020/02/06	8	33.93	0	0.00	33.70	8	327	2.44%
2020/02/05	5	33.80	0	0.00	34.10	5	312	1.60%
2020/02/04	6	34.18	1	34.80	33.60	5	297	1.68%
2020/02/03	0	0.00	1	30.70	32.40	-1	245	-0.41%
2020/01/31	2	31.20	0	0.00	31.30	2	227	0.88%
2020/01/30	1	31.40	0	0.00	31.40	1	225	0.44%
2020/01/13	0	0.00	1	32.80	32.70	-1	232	-0.43%
2020/01/03	1	33.30	0	0.00	33.20	1	246	0.41%
2020/01/02	1	33.00	1	33.50	33.50	0	255	0.00%
2019/12/20	2	32.95	0	0.00	32.75	2	266	0.75%
2019/12/02	0	0.00	1	32.20	32.30	-1	386	-0.26%
2019/11/20	1	32.20	0	0.00	32.35	1	557	0.18%
2019/11/13	1	32.70	0	0.00	32.70	1	612	0.16%
2019/11/11	1	33.00	0	0.00	32.95	1	651	0.15%
2019/11/08	1	33.50	0	0.00	33.50	1	654	0.15%
2019/10/24	1	33.80	1	33.55	33.80	0	654	0.00%
2019/10/18	0	0.00	1.7	32.78	32.65	-1.7	644	-0.26%
2019/10/15	0.1	32.10	0	0.00	31.95	0.1	637	0.02%
2019/10/14	0.1	32.30	0	0.00	32.25	0.1	633	0.02%
2019/10/08	0	0.00	1	32.45	32.15	-1	631	-0.16%
2019/10/07	0	33.50	0	0.00	33.40	0	621	0.00%
2019/10/04	0.1	33.55	0	0.00	33.50	0.1	625	0.01%
2019/10/03	0	33.50	0	0.00	33.30	0	632	0.00%
2019/09/26	0	0.00	1	34.00	33.95	-1	629	-0.16%
2019/09/24	0	0.00	1	35.00	34.60	-1	627	-0.16%
2019/09/20	0.1	34.55	0	0.00	34.55	0.1	610	0.02%
2019/09/18	1.1	34.12	0	0.00	33.85	1.1	596	0.18%
2019/09/17	0.2	34.10	0	0.00	34.10	0.2	589	0.03%
2019/09/16	7	33.54	6	33.75	33.50	1	584	0.17%
2019/09/11	0.1	33.85	0	0.00	33.90	0.1	570	0.02%
2019/09/06	1	34.70	0	0.00	34.60	1	540	0.19%
2019/09/05	3	35.18	7	35.32	34.90	-4	524	-0.76%
2019/09/04	2.1	35.15	0	0.00	35.30	2.1	493	0.43%
2019/09/03	1	34.85	0	0.00	34.90	1	478	0.21%
2019/09/02	4	34.95	0	0.00	35.10	4	466	0.86%
2019/08/30	2.1	35.18	0	0.00	34.70	2.1	446	0.47%
2019/08/29	1.1	34.52	0	0.00	34.95	1.1	415	0.25%
2019/08/27	1	34.25	0	0.00	34.00	1	369	0.27%
2019/08/26	0.1	33.10	1	33.85	33.10	-0.9	318	-0.28%
2019/08/23	0	0.00	1	34.25	34.40	-1	302	-0.33%
2019/08/20	4.1	34.50	0	0.00	34.50	4.1	280	1.46%
2019/08/19	0.2	33.35	0	0.00	33.30	0.2	249	0.08%
2019/08/14	0.5	33.05	3	32.37	33.20	-2.5	214	-1.18%
2019/08/13	0.7	32.20	1	32.05	32.00	-0.3	194	-0.14%
2019/08/05	2	30.50	1	30.55	30.60	1	182	0.55%
2019/07/26	1	31.90	0	0.00	31.85	1	177	0.56%
2019/07/17	0	0.00	2	30.50	30.55	-2	164	-1.22%
2019/07/15	2	31.00	0	0.00	31.05	2	165	1.21%
2019/06/10	1	30.65	0	0.00	30.70	1	225	0.44%
2019/06/05	1	31.10	0	0.00	30.85	1	229	0.44%
2019/06/03	0	0.00	1	30.80	30.55	-1	227	-0.44%
2019/05/31	1	30.90	0	0.00	30.75	1	228	0.44%
2019/05/13	0	0.00	1	30.80	30.40	-1	228	-0.44%
2019/05/08	0	0.00	1	31.70	31.70	-1	221	-0.45%
2019/05/06	1	31.70	0	0.00	31.70	1	223	0.45%
2019/05/02	0	0.00	1	31.50	31.55	-1	220	-0.45%
2019/04/12	1	31.95	1	31.90	32.00	0	193	0.00%
2019/04/09	2	32.05	0	0.00	32.15	2	185	1.08%
2019/04/03	0	0.00	2	31.75	31.85	-2	173	-1.15%
2019/04/02	2	31.50	0	0.00	31.55	2	169	1.18%
2019/03/28	0	0.00	0.1	31.05	30.95	-0.1	155	-0.06%
2019/03/22	1	30.80	0	0.00	30.65	1	135	0.74%
2019/03/15	1	29.00	0	0.00	29.10	1	114	0.87%
2019/01/28	0	0.00	1	28.75	28.70	-1	86	-1.16%
2019/01/24	0	0.00	1	28.75	28.55	-1	84	-1.18%
2019/01/14	1	28.25	0	0.00	28.05	1	97	1.02%
2019/01/10	1	28.55	0	0.00	28.35	1	97	1.02%
2018/12/11	0	0.00	1	30.25	29.95	-1	116	-0.86%
2018/10/26	0	0.00	1	27.20	27.00	-1	172	-0.58%
2018/09/18	1	30.05	0	0.00	30.10	1	212	0.47%
2018/08/15	0	0.00	4	31.60	31.70	-4	264	-1.51%
2018/08/08	0	0.00	1	30.20	30.45	-1	243	-0.41%
2018/08/02	0	0.00	1	29.20	29.15	-1	254	-0.39%
2018/07/11	0.1	30.20	0	0.00	29.90	0.1	314	0.03%
2018/07/05	4	30.20	0	0.00	30.20	4	331	1.21%
2018/05/29	0	0.00	1	32.45	32.25	-1	507	-0.20%
2018/04/18	1	34.75	0	0.00	35.55	1	797	0.13%
2018/03/26	0	0.00	1	36.05	36.55	-1	925	-0.11%
2018/03/15	1	38.40	1	38.45	38.25	0	1,163	0.00%
2018/02/26	1	37.15	0	0.00	37.35	1	1,494	0.07%
2018/02/08	0	0.00	1	34.25	34.70	-1	1,478	-0.07%
2018/02/06	1	34.15	1	34.45	34.60	0	1,492	0.00%
2018/01/17	0	0.00	1	35.30	35.05	-1	2,059	-0.05%
2018/01/10	1	35.05	0	0.00	35.00	1	2,123	0.05%
2018/01/08	1	36.60	0	0.00	36.45	1	2,092	0.05%
2018/01/05	1	37.50	0	0.00	37.55	1	2,078	0.05%
2018/01/03	0	0.00	1	37.50	37.35	-1	2,049	-0.05%