宏齊 (6168)-國泰-敦南券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
23.35
漲跌
▲0.25
漲幅
+1.08%
成交量
907張
產業
上市光電類股
285人加入追蹤

立即追蹤
本地時間:13:30

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

宏齊 (6168)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
2024/04/26	2	23.40	4	23.44	23.35	-2	2,108	-0.09%
2024/04/25	0	0.00	2	23.38	23.10	-2	2,115	-0.09%
2024/04/24	0	0.00	6	23.04	23.20	-6	2,123	-0.28%
2024/04/23	0.3	22.25	1.1	22.51	22.50	-0.8	2,134	-0.04%
2024/04/22	3	22.63	13.1	22.67	22.40	-10.1	2,143	-0.47%
2024/04/19	9.3	22.41	0.3	22.60	22.60	9.1	2,158	0.42%
2024/04/18	2.1	23.03	1	23.10	23.05	1.1	2,199	0.05%
2024/04/17	4.1	23.21	20.1	23.00	23.30	-16	2,327	-0.69%
2024/04/16	17.5	22.82	5	22.75	22.80	12.5	2,336	0.53%
2024/04/15	11.1	23.40	9	23.54	23.25	2.1	2,368	0.09%
2024/04/12	12.3	23.84	2	23.95	23.70	10.2	2,433	0.42%
2024/04/11	3	23.98	0	0.00	23.95	3	2,438	0.12%
2024/04/10	12	24.28	3	24.43	24.20	9	2,452	0.37%
2024/04/09	8.1	24.26	6	24.11	24.30	2.1	2,466	0.08%
2024/04/08	11.1	23.68	10.2	23.70	23.65	0.9	2,467	0.03%
2024/04/03	20.1	23.72	4	23.78	23.55	16.1	2,480	0.65%
2024/04/02	21	24.18	0	0.00	24.00	21	2,497	0.84%
2024/04/01	2.2	24.48	2	24.53	24.40	0.2	2,523	0.01%
2024/03/29	6	24.07	3	24.23	24.15	3	2,551	0.12%
2024/03/28	12.5	24.30	1	24.50	24.25	11.5	2,566	0.45%
2024/03/27	2	24.15	1.1	24.15	24.20	0.9	2,595	0.03%
2024/03/26	15	24.22	8	24.10	24.20	7	2,614	0.27%
2024/03/25	11	24.55	5	24.61	24.55	6	2,672	0.22%
2024/03/22	2	24.55	2.1	24.60	24.55	-0.1	2,716	0.00%
2024/03/21	0.1	24.39	1.2	24.51	24.55	-1.1	2,823	-0.04%
2024/03/20	15.1	24.35	9	24.42	24.25	6.1	3,044	0.20%
2024/03/19	1	24.65	2	24.80	24.75	-1	3,348	-0.03%
2024/03/18	11	24.30	12	24.31	24.45	-1	3,399	-0.03%
2024/03/15	7.4	24.50	4	24.34	24.30	3.4	3,443	0.10%
2024/03/14	17	24.67	8.6	24.77	24.65	8.4	3,441	0.25%
2024/03/13	47.1	24.74	16.2	24.63	24.60	31	3,432	0.90%
2024/03/12	10.2	25.14	6.2	25.18	25.10	4	3,427	0.12%
2024/03/11	25	25.29	9	25.11	25.05	16	3,427	0.47%
2024/03/08	41.2	25.43	22.8	25.35	25.35	18.5	3,458	0.53%
2024/03/07	33.3	25.92	20	25.95	25.75	13.3	3,490	0.38%
2024/03/06	12	25.99	42.1	26.03	26.10	-30.1	3,486	-0.86%
2024/03/05	39	26.11	19.1	26.10	26.05	19.9	3,515	0.57%
2024/03/04	33	26.41	13	26.41	26.45	20	3,533	0.57%
2024/03/01	35.7	26.47	19	26.48	26.35	16.7	3,540	0.47%
2024/02/29	28	26.63	19	26.63	26.80	9	3,628	0.25%
2024/02/27	72.9	26.58	91.1	26.70	26.65	-18.1	3,836	-0.47%
2024/02/26	333.4	27.91	337.2	27.94	27.10	-3.8	3,881	-0.10%	大買/大賣/
2024/02/23	248.1	29.25	367.7	29.36	29.30	-119.5	3,720	-3.21%	大買/大賣/鉅額交易
2024/02/22	272.5	28.25	228.5	28.21	27.95	44	3,539	1.24%	大買/大賣/
2024/02/21	84.5	27.30	70.5	27.51	27.50	14	3,615	0.39%
2024/02/20	22	26.90	32.3	26.97	26.95	-10.3	3,549	-0.29%
2024/02/19	17	26.77	15.2	26.90	26.70	1.9	3,543	0.05%
2024/02/16	4.1	26.07	58	26.08	26.50	-53.9	3,617	-1.49%
2024/02/15	2	25.23	30	25.42	25.60	-28	3,653	-0.77%
2024/02/05	9	24.59	20	24.64	24.80	-11	3,668	-0.30%
2024/02/02	35	25.13	9	25.31	24.90	26	3,681	0.71%
2024/02/01	11	25.17	14.2	25.17	25.10	-3.2	3,711	-0.09%
2024/01/31	7.2	25.31	5.3	25.40	25.25	1.9	3,748	0.05%
2024/01/30	49.1	25.44	7.2	25.42	25.35	41.9	3,814	1.10%
2024/01/29	8	25.82	6.9	25.83	25.80	1.1	3,850	0.03%
2024/01/26	12.1	26.23	6	26.33	25.90	6.1	3,921	0.15%
2024/01/25	3.1	26.33	9	26.32	26.40	-5.9	3,997	-0.15%
2024/01/24	2.3	26.28	1.3	26.35	26.25	1	4,041	0.02%
2024/01/23	5	26.12	25	26.18	26.40	-20	4,138	-0.48%
2024/01/22	7	25.74	8.1	25.80	26.05	-1.1	4,369	-0.02%
2024/01/19	13	25.55	1	25.75	25.55	12	4,429	0.27%
2024/01/18	10.1	25.83	2.9	26.34	25.70	7.2	4,536	0.16%
2024/01/17	7.1	26.01	8.7	26.01	25.90	-1.6	4,696	-0.03%
2024/01/16	6	26.22	7	26.24	26.15	-1	5,369	-0.02%
2024/01/15	38.1	26.56	22	26.60	26.60	16.1	5,735	0.28%
2024/01/12	36.3	26.78	44	26.88	26.40	-7.7	5,913	-0.13%
2024/01/11	96.4	26.84	92.2	26.81	26.75	4.2	6,100	0.07%
2024/01/10	44	25.39	7	25.42	25.55	37	6,926	0.53%
2024/01/09	11.2	25.49	19	25.93	25.50	-7.8	7,260	-0.11%
2024/01/08	41.1	25.96	18.5	25.98	25.85	22.7	7,231	0.31%
2024/01/05	6	25.47	21	25.52	25.65	-15	7,249	-0.21%
2024/01/04	16.5	25.32	11	25.33	25.20	5.5	7,366	0.07%
2024/01/03	19.4	25.61	7.7	25.60	25.60	11.7	7,367	0.16%
2024/01/02	18	26.14	4	26.19	26.00	14	7,369	0.19%
2023/12/29	6	26.48	2.3	26.45	26.35	3.7	7,362	0.05%
2023/12/28	16	26.82	2.3	26.74	26.60	13.7	7,351	0.19%
2023/12/27	12.4	26.95	28.4	27.07	26.85	-16	7,353	-0.22%
2023/12/26	31	26.67	9.2	26.77	26.85	21.8	7,352	0.30%
2023/12/25	14.3	26.41	16.3	26.43	26.25	-1.9	7,321	-0.03%
2023/12/22	52.3	27.10	29.2	27.27	26.80	23	7,305	0.32%
2023/12/21	34.1	27.65	7.2	27.92	27.50	26.9	7,287	0.37%
2023/12/20	9	28.06	29.2	28.01	27.95	-20.2	7,293	-0.28%
2023/12/19	20	27.41	57.2	27.41	27.60	-37.2	7,303	-0.51%
2023/12/18	67.1	28.65	36.2	28.26	28.15	30.9	7,408	0.42%
2023/12/15	310.9	28.69	349.8	28.45	28.60	-38.9	7,315	-0.53%	大買/大賣/
2023/12/14	230.4	28.34	285.5	28.36	27.95	-55.1	7,107	-0.78%	大買/大賣/
2023/12/13	32.1	27.11	13.1	27.21	27.05	19.1	6,794	0.28%
2023/12/12	19	26.89	46	26.84	26.75	-27	6,769	-0.40%
2023/12/11	3	26.43	10.3	26.30	26.50	-7.3	6,735	-0.11%
2023/12/08	12.4	26.20	8.7	26.19	26.10	3.6	6,745	0.05%
2023/12/07	10	26.49	15	26.33	26.10	-5	6,741	-0.07%
2023/12/06	11.1	26.39	20.5	26.35	26.40	-9.4	6,732	-0.14%
2023/12/05	89.5	26.56	18.1	26.48	26.25	71.4	6,743	1.06%
2023/12/04	24.2	27.49	73	27.63	27.30	-48.9	6,722	-0.73%
2023/12/01	54.2	27.13	21.1	27.07	27.15	33.2	6,692	0.50%
2023/11/30	10	27.41	35.2	27.49	27.35	-25.2	6,690	-0.38%
2023/11/29	23.1	27.30	76.5	27.38	27.15	-53.4	6,699	-0.80%
2023/11/28	8.1	26.99	13	27.08	26.90	-4.9	6,732	-0.07%
2023/11/27	61.4	27.15	71.1	27.24	26.80	-9.7	6,952	-0.14%
2023/11/24	190.9	27.75	186.6	27.70	27.20	4.3	7,141	0.06%	大買/大賣/
2023/11/22	20.6	27.20	20	27.28	27.15	0.6	7,107	0.01%
2023/11/21	118.3	27.26	170.4	27.13	27.10	-52.1	7,372	-0.71%	大買/大賣/
2023/11/20	258.3	27.18	257.7	27.24	27.30	0.6	7,365	0.01%	大買/大賣/
2023/11/17	1.2	26.30	17	26.28	26.30	-15.8	7,115	-0.22%
2023/11/16	28.1	26.24	14.2	26.29	26.20	13.9	7,091	0.20%
2023/11/15	36.7	26.59	126.4	26.68	26.20	-89.8	7,058	-1.27%	大賣/
2023/11/14	77.3	26.04	83	26.09	25.95	-5.7	6,943	-0.08%
2023/11/13	20	25.16	83	25.12	25.35	-63	6,857	-0.92%
2023/11/10	18	24.31	17	24.36	24.10	1	6,814	0.01%
2023/11/09	26.5	24.78	42	25.01	24.60	-15.6	6,791	-0.23%
2023/11/08	80.7	25.59	56.2	25.76	25.30	24.5	6,754	0.36%
2023/11/07	79	26.21	30	26.38	25.90	49	6,706	0.73%
2023/11/06	67	26.14	97	26.32	26.35	-30	6,637	-0.45%
2023/11/03	92.9	25.98	153.3	26.15	25.95	-60.4	6,586	-0.92%	大賣/
2023/11/02	60.3	26.11	114	26.08	26.20	-53.7	6,511	-0.82%	大賣/
2023/11/01	58.1	25.75	50.1	25.58	25.40	8	6,426	0.12%
2023/10/31	167.2	26.18	72.3	25.93	26.05	94.9	6,370	1.49%	大買/
2023/10/30	207.2	26.90	381.5	26.91	26.85	-174.3	6,266	-2.78%	大買/大賣/鉅額交易
2023/10/27	129.3	26.30	109.5	26.18	25.90	19.8	6,021	0.33%	大買/大賣/
2023/10/26	175.4	26.78	114.1	26.81	26.30	61.3	5,952	1.03%	大買/大賣/
2023/10/25	285.7	26.87	165.3	26.73	26.45	120.4	5,828	2.07%	大買/大賣/鉅額交易
2023/10/24	924.3	28.22	759.4	27.91	26.85	164.9	5,655	2.92%	大買/大賣/鉅額交易
2023/10/23	386.7	26.92	607.8	27.27	27.70	-221.1	4,974	-4.44%	大買/大賣/鉅額交易
2023/10/20	331.8	25.96	350.2	25.82	25.20	-18.4	4,604	-0.40%	大買/大賣/
2023/10/19	329	25.61	333.4	25.51	25.30	-4.4	4,440	-0.10%	大買/大賣/
2023/10/18	1,758.1	27.34	1,425.5	27.41	26.90	332.6	4,211	7.90%	大買/大賣/鉅額交易
2023/10/17	150	25.58	249.3	25.77	26.20	-99.3	3,262	-3.04%	大買/大賣/
2023/10/16	8	23.96	3	24.00	23.85	5	2,932	0.17%
2023/10/13	50	24.53	31	24.44	24.20	19	2,943	0.65%
2023/10/12	21	24.50	61.6	24.19	24.15	-40.6	2,862	-1.42%
2023/10/11	12	23.40	9	23.62	23.40	3	2,747	0.11%
2023/10/06	4	23.60	23	23.79	23.45	-19	2,744	-0.69%
2023/10/05	17	23.61	31.4	23.69	23.50	-14.4	2,738	-0.53%
2023/10/04	0.2	23.35	1.2	23.30	23.30	-1	2,776	-0.04%
2023/10/03	8	23.48	65	23.80	23.40	-57	2,897	-1.97%
2023/10/02	8.2	23.30	15	23.51	23.65	-6.8	2,876	-0.24%
2023/09/28	3	22.82	5	22.94	22.95	-2	2,873	-0.07%
2023/09/27	3	22.77	1	22.75	22.70	2	2,983	0.07%
2023/09/26	14.6	22.83	7	22.82	22.70	7.6	3,060	0.25%
2023/09/25	95.4	23.36	10	23.21	23.00	85.4	3,045	2.80%
2023/09/22	69	23.56	67.1	23.68	23.65	2	3,022	0.06%
2023/09/21	53	23.96	112.6	23.69	24.55	-59.6	2,945	-2.02%	大賣/
2023/09/20	24.1	23.02	15.2	23.23	22.90	8.9	2,791	0.32%
2023/09/19	10.3	23.24	14.1	23.32	23.20	-3.8	2,780	-0.14%
2023/09/18	2	23.42	3	23.35	23.45	-1	2,770	-0.03%
2023/09/15	55.5	23.60	22.1	23.46	23.25	33.5	2,778	1.20%
2023/09/14	4.1	23.55	18.3	23.57	23.45	-14.1	2,743	-0.52%
2023/09/13	23	23.31	2	23.48	23.20	21	2,726	0.77%
2023/09/12	3.1	23.18	6	23.26	23.10	-2.9	2,708	-0.11%
2023/09/11	29.3	23.46	72.1	23.43	23.25	-42.8	2,704	-1.58%
2023/09/08	44.7	23.90	80	23.86	23.60	-35.3	2,684	-1.32%
2023/09/07	29.4	24.46	31.6	24.56	24.35	-2.2	2,652	-0.08%
2023/09/06	40.2	24.93	65	24.93	24.70	-24.8	2,623	-0.94%
2023/09/05	33	25.30	31	25.18	25.15	2	2,584	0.08%
2023/09/04	56.2	25.36	170.1	25.26	25.15	-113.8	2,559	-4.45%	大賣/鉅額交易
2023/09/01	107.3	26.24	63.3	26.36	25.75	43.9	2,506	1.75%	大買/
2023/08/31	306.2	26.58	470.4	26.20	26.20	-164.2	2,439	-6.73%	大買/大賣/鉅額交易
2023/08/30	321.5	27.12	287	27.04	27.20	34.6	2,230	1.55%	大買/大賣/
2023/08/29	178.4	25.38	84.1	25.30	25.20	94.3	2,038	4.62%	大買/
2023/08/28	319.1	26.84	585.3	26.60	26.00	-266.1	1,938	-13.73%	大買/大賣/鉅額交易
2023/08/25	625.6	26.80	332.1	26.86	26.55	293.4	1,731	16.95%	大買/大賣/鉅額交易
2023/08/24	270.8	25.61	206.7	25.36	25.70	64.1	1,396	4.59%	大買/大賣/
2023/08/23	22.3	23.69	49.2	23.53	24.10	-26.9	1,216	-2.21%
2023/08/22	16	22.26	0	0.00	22.20	16	1,165	1.37%
2023/08/21	5	22.34	2	22.50	22.40	3	1,170	0.26%
2023/08/18	20.2	22.37	0	0.00	22.15	20.2	1,174	1.72%
2023/08/17	5.1	22.60	0.2	22.50	22.60	4.9	1,175	0.42%
2023/08/16	2	22.00	6	21.95	22.35	-4	1,177	-0.34%
2023/08/15	1	22.10	2	22.20	22.20	-1	1,180	-0.09%
2023/08/14	5.3	21.82	2.6	21.82	21.80	2.7	1,188	0.23%
2023/08/10	8	22.16	1	22.15	22.10	7	1,199	0.58%
2023/08/09	4	22.40	0.2	22.37	22.50	3.8	1,205	0.31%
2023/08/08	5	22.63	2.1	22.65	22.60	3	1,219	0.24%
2023/08/07	3	22.75	6.1	22.75	22.90	-3.1	1,238	-0.25%
2023/08/04	2	22.38	0.1	22.70	22.75	2	1,238	0.16%
2023/08/02	7	22.46	0	0.00	22.35	7	1,242	0.56%
2023/08/01	2.1	23.08	1.1	23.01	23.00	1	1,235	0.08%
2023/07/31	2.1	23.00	4.1	22.88	23.00	-2	1,229	-0.16%
2023/07/28	10.1	22.64	1.2	22.49	22.65	8.9	1,224	0.73%
2023/07/27	5.2	22.63	4.3	22.61	22.70	0.9	1,226	0.07%
2023/07/26	7.2	22.24	0.3	22.32	22.20	6.9	1,230	0.56%
2023/07/25	6.2	22.37	21	22.28	22.55	-14.8	1,229	-1.21%
2023/07/24	26.3	22.61	7.1	22.54	22.30	19.2	1,226	1.57%
2023/07/21	13.2	23.35	1.2	23.48	23.35	12	1,203	0.99%
2023/07/20	6.1	23.73	3.9	23.82	23.70	2.1	1,216	0.18%
2023/07/19	40.3	24.07	8.4	23.92	23.80	32	1,214	2.63%
2023/07/18	27.2	24.78	2	25.30	24.40	25.2	1,217	2.07%
2023/07/17	3.3	25.26	5.1	25.30	25.20	-1.9	1,202	-0.16%
2023/07/14	3.4	25.20	6.2	25.21	25.20	-2.8	1,196	-0.23%
2023/07/13	8.1	24.95	20	25.14	24.95	-11.9	1,197	-0.99%
2023/07/12	63.4	25.26	18	25.08	25.00	45.3	1,196	3.79%
2023/07/11	43.4	25.96	16.1	25.91	25.35	27.3	1,194	2.28%
2023/07/10	49.2	26.07	155.3	26.17	26.15	-106.1	1,153	-9.19%	大賣/鉅額交易
2023/07/07	14	24.56	6.8	24.64	24.45	7.3	1,047	0.69%
2023/07/06	16.1	25.14	31	25.12	25.00	-14.9	1,050	-1.42%
2023/07/05	95.3	25.61	95.2	25.65	25.55	0.1	1,058	0.01%
2023/07/04	59	25.36	60	25.35	25.50	-1	960	-0.10%
2023/07/03	0	0.00	3	24.38	24.30	-3	896	-0.33%
2023/06/30	2	24.23	2	24.18	24.10	0	928	0.00%
2023/06/29	2	23.85	3	24.00	24.00	-1	967	-0.10%
2023/06/28	6	23.86	0	0.00	23.90	6	1,038	0.58%
2023/06/27	11.4	23.98	2.1	24.24	23.75	9.3	1,332	0.70%
2023/06/26	8.6	24.57	5.1	24.73	24.45	3.5	1,378	0.25%
2023/06/21	5	24.60	13	24.48	24.60	-8	1,487	-0.54%
2023/06/20	6	24.10	4	24.06	24.00	2	1,528	0.13%
2023/06/19	3	23.97	10.2	24.00	24.05	-7.2	1,554	-0.46%
2023/06/16	8	24.26	0	0.00	24.15	8	1,576	0.51%
2023/06/15	4	24.25	1	24.35	24.30	3	1,603	0.19%
2023/06/14	2	24.33	7	24.45	24.30	-5	1,610	-0.31%
2023/06/13	6.2	24.01	11	24.08	24.20	-4.8	1,617	-0.30%
2023/06/12	6	23.91	6	23.87	23.85	0	1,631	0.00%
2023/06/09	4	24.11	6	24.21	24.25	-2	1,628	-0.12%
2023/06/08	15.2	24.25	65	24.12	24.10	-49.8	1,636	-3.04%
2023/06/07	6	24.70	10.1	24.67	24.60	-4.1	1,645	-0.25%
2023/06/06	26	24.64	2	24.78	24.50	24	1,649	1.46%
2023/06/05	138.1	24.86	31.2	24.80	24.85	106.9	1,645	6.50%	大買/鉅額交易
2023/06/02	110	24.90	106	24.84	25.20	4	1,630	0.25%	大買/大賣/
2023/06/01	6	23.29	9	23.27	23.25	-3	1,539	-0.19%
2023/05/31	1	23.35	0	23.40	23.50	1	1,544	0.06%
2023/05/30	10	23.21	14	23.33	23.30	-4	1,545	-0.26%
2023/05/29	4	23.29	7.1	23.20	23.20	-3.1	1,554	-0.20%
2023/05/26	31.1	23.11	6	23.07	22.90	25	1,559	1.61%
2023/05/25	16	23.74	4.5	23.71	23.55	11.5	1,567	0.73%
2023/05/24	6.3	24.04	2	24.15	24.10	4.3	1,582	0.27%
2023/05/23	19	24.08	39	24.13	24.15	-20	1,650	-1.21%
2023/05/22	1	23.55	0	0.00	23.55	1	1,649	0.06%
2023/05/19	12	23.54	1	23.55	23.50	11	1,654	0.67%
2023/05/18	19	23.67	17	23.64	23.55	2	1,663	0.12%
2023/05/17	4	23.54	14	23.57	23.45	-10	1,662	-0.60%
2023/05/16	1	23.35	20	23.33	23.35	-19	1,665	-1.14%
2023/05/15	3.5	22.89	10	22.95	22.90	-6.5	1,668	-0.39%
2023/05/12	60.1	23.23	10	23.39	23.35	50.1	1,659	3.02%
2023/05/11	36.3	23.58	15	23.72	23.50	21.3	1,644	1.29%
2023/05/10	2.1	24.28	9	24.58	24.55	-7	1,625	-0.43%
2023/05/09	11.1	24.62	15	24.64	24.55	-4	1,622	-0.24%
2023/05/08	12	25.27	19.1	25.25	25.05	-7.1	1,616	-0.44%
2023/05/05	1	25.40	3	25.40	25.35	-2	1,614	-0.12%
2023/05/04	1	25.45	15	25.49	25.50	-14	1,620	-0.86%
2023/05/03	1	25.50	36	25.58	25.50	-35	1,618	-2.16%
2023/05/02	18	25.70	41	25.69	25.60	-23	1,619	-1.42%
2023/04/28	11	25.46	14	25.55	25.55	-3	1,611	-0.19%
2023/04/27	12	25.35	18	25.46	25.45	-6	1,603	-0.37%
2023/04/26	11	24.77	15	24.99	25.40	-4	1,597	-0.25%
2023/04/25	13	24.61	7	24.67	24.75	6	1,588	0.38%
2023/04/24	4	25.35	1.1	24.98	25.45	2.9	1,561	0.19%
2023/04/21	10.3	24.71	23.2	24.69	24.75	-13	1,551	-0.84%
2023/04/20	22.1	25.40	13.4	25.20	25.20	8.7	1,530	0.57%
2023/04/19	12	25.53	14.1	25.48	25.45	-2.1	1,524	-0.14%
2023/04/18	45.4	25.86	16	25.66	25.70	29.4	1,515	1.94%
2023/04/17	18.2	26.05	28.6	26.17	26.15	-10.4	1,498	-0.69%
2023/04/14	15.3	25.86	18	25.88	25.85	-2.7	1,478	-0.18%
2023/04/13	11.1	25.61	12	25.66	25.70	-0.9	1,458	-0.06%
2023/04/12	34	25.49	14.4	25.71	25.70	19.6	1,442	1.36%
2023/04/11	16	25.20	22	25.24	25.35	-6	1,418	-0.42%
2023/04/10	18.4	25.18	5	25.42	25.10	13.4	1,403	0.96%
2023/04/07	35.2	26.01	14	25.93	25.85	21.2	1,365	1.55%
2023/04/06	25	26.10	37.1	26.08	26.15	-12.1	1,342	-0.90%
2023/03/31	47	25.76	59	25.90	25.85	-12	1,312	-0.91%
2023/03/30	73.4	25.40	88.1	25.70	25.60	-14.8	1,276	-1.16%
2023/03/29	145.2	25.03	115	24.95	25.50	30.2	1,230	2.45%	大買/大賣/
2023/03/28	384.5	26.39	396.9	26.36	25.25	-12.4	1,157	-1.07%	大買/大賣/
2023/03/27	158.7	25.36	117.6	25.50	25.75	41.1	863	4.76%	大買/大賣/
2023/03/24	153.2	25.57	89.7	25.60	25.25	63.5	810	7.83%	大買/
2023/03/23	55	24.33	83.5	24.44	24.60	-28.5	692	-4.12%
2023/03/22	58.9	23.94	52.2	24.01	24.00	6.8	639	1.06%
2023/03/21	30	23.55	56.1	23.47	23.60	-26.1	610	-4.28%
2023/03/20	10	22.94	32.1	22.69	23.05	-22.1	586	-3.77%
2023/03/17	16	22.17	10	22.19	22.20	6	566	1.06%
2023/03/16	6	21.50	1	21.65	21.55	5	567	0.87%
2023/03/15	11	22.08	0	0.00	21.95	11	558	1.97%
2023/03/14	0	21.98	3	21.87	21.80	-3	544	-0.55%
2023/03/13	3	22.04	7	22.10	22.10	-4	542	-0.73%
2023/03/10	15	21.88	17	21.90	21.95	-2	531	-0.38%
2023/03/09	14	22.19	21.1	22.22	22.00	-7.1	520	-1.36%
2023/03/08	4	22.40	0	0.00	22.45	4	507	0.79%
2023/03/07	15	22.24	54.2	22.30	22.45	-39.2	498	-7.86%
2023/03/06	5	21.93	1	21.95	21.85	4	478	0.84%
2023/03/03	7.2	21.76	31	21.96	22.00	-23.9	475	-5.02%
2023/03/02	3.2	21.60	2.1	21.67	21.60	1.2	473	0.24%
2023/03/01	8.1	21.80	25	21.91	21.80	-16.9	469	-3.60%
2023/02/24	10.4	21.73	8	21.78	21.60	2.4	457	0.51%
2023/02/23	13.7	21.73	7.2	21.84	21.90	6.5	448	1.44%
2023/02/22	10.5	21.55	4	21.55	21.70	6.5	437	1.48%
2023/02/21	13	21.66	40.2	21.55	21.65	-27.2	420	-6.45%
2023/02/20	5.5	20.51	3	20.55	20.45	2.5	348	0.72%
2023/02/17	7	20.21	1.3	20.23	20.30	5.7	345	1.65%
2023/02/16	6	19.88	3	20.00	20.00	3	340	0.89%
2023/02/15	6	19.53	6.3	19.61	19.70	-0.3	342	-0.10%
2023/02/14	7	19.79	15.5	19.62	19.65	-8.5	332	-2.56%
2023/02/13	1.1	19.20	3.1	19.15	19.20	-2	318	-0.63%
2023/02/10	6	18.96	0.3	18.90	18.85	5.8	316	1.82%
2023/02/09	0	18.90	10	18.80	18.95	-10	367	-2.72%
2023/02/08	0	0.00	3	19.05	18.90	-3	366	-0.82%
2023/02/07	14	18.94	0	19.00	18.90	14	364	3.84%
2023/02/06	9	18.92	2	18.93	19.00	7	366	1.91%
2023/02/03	2	18.88	1.1	19.05	19.10	0.9	367	0.25%
2023/02/02	2	18.90	11	18.92	19.10	-9	362	-2.48%
2023/02/01	0	0.00	3	18.58	18.60	-3	353	-0.85%
2023/01/31	6	18.42	1	18.35	18.50	5	349	1.43%
2023/01/30	3	18.20	3.1	18.23	18.20	-0.1	344	-0.02%
2023/01/17	1	17.85	1	17.80	17.95	0	341	0.00%
2023/01/16	1	17.60	0	0.00	17.65	1	340	0.29%
2023/01/13	24	18.05	1	17.95	17.65	23	339	6.77%
2023/01/12	1	17.90	0.2	17.95	17.90	0.8	337	0.25%
2023/01/11	2	17.93	1	18.00	17.95	1	339	0.29%
2023/01/10	2	18.02	0	0.00	18.00	2	341	0.59%
2023/01/09	5	17.98	2	17.98	18.10	3	341	0.88%
2023/01/05	1	17.85	4	17.80	17.85	-3	355	-0.84%
2023/01/03	2	17.70	1	17.65	17.65	1	359	0.28%
2022/12/30	0	0.00	0	17.55	17.60	0	360	0.00%
2022/12/29	0	17.40	2	17.48	17.55	-2	362	-0.55%
2022/12/28	1	17.75	4	17.70	17.60	-3	366	-0.82%
2022/12/27	4	17.81	2	17.95	17.80	2	368	0.54%
2022/12/26	1	17.75	6	17.76	17.80	-5	368	-1.36%
2022/12/23	0	0.00	2	17.73	17.70	-2	375	-0.53%
2022/12/22	1	17.70	2	17.70	17.70	-1	378	-0.27%
2022/12/21	2	17.58	2	17.65	17.60	0	386	0.00%
2022/12/20	2.2	17.85	1	17.95	17.65	1.2	389	0.30%
2022/12/19	1	18.00	5	18.00	18.00	-4	399	-0.99%
2022/12/16	0	0.00	1	18.05	18.10	-1	402	-0.25%
2022/12/14	0	0.00	3	18.37	18.45	-3	405	-0.74%
2022/12/13	0	0.00	3	18.18	18.10	-3	407	-0.74%
2022/12/12	1	18.00	1	18.25	18.20	0	408	0.00%
2022/12/09	7	18.57	9	18.34	18.20	-2	405	-0.49%
2022/12/08	7.3	18.98	5	18.90	18.65	2.3	401	0.56%
2022/12/07	0.3	18.34	3	18.25	18.15	-2.8	386	-0.71%
2022/12/06	0.1	18.75	1	18.45	18.50	-0.9	385	-0.23%
2022/12/05	5	18.80	1	18.80	18.70	4	385	1.04%
2022/12/02	2	18.60	0	0.00	18.75	2	384	0.52%
2022/12/01	0.1	18.90	3	18.70	18.70	-2.9	384	-0.75%
2022/11/30	2.1	18.33	2	18.38	18.40	0.1	379	0.01%
2022/11/29	2	18.25	4	18.29	18.30	-2	381	-0.52%
2022/11/28	10	18.36	2	18.35	18.25	8	381	2.09%
2022/11/25	3.2	18.17	13	18.33	18.40	-9.9	382	-2.58%
2022/11/24	3.2	18.07	7	18.17	18.20	-3.8	378	-1.02%
2022/11/23	2.2	17.84	0	19.35	17.75	2.2	371	0.58%
2022/11/22	2	17.65	3	17.68	17.60	-1	374	-0.26%
2022/11/21	0.1	18.00	0	0.00	17.80	0.1	386	0.03%
2022/11/18	0.1	18.05	0	0.00	18.05	0.1	404	0.03%
2022/11/17	4	17.86	1	18.00	17.90	3	404	0.74%
2022/11/16	1.3	17.58	3	17.73	17.70	-1.7	402	-0.42%
2022/11/15	0	0.00	1	17.65	17.65	-1	403	-0.25%
2022/11/14	0.2	17.60	0	0.00	17.60	0.2	406	0.04%
2022/11/11	11.1	17.73	1	17.30	17.15	10.1	402	2.50%
2022/11/09	1.1	16.90	2	17.00	16.90	-0.9	398	-0.23%
2022/11/08	3	16.90	0	0.00	16.80	3	409	0.73%
2022/11/07	1	16.95	0	0.00	17.00	1	415	0.24%
2022/11/04	0	16.40	0	0.00	16.65	0	371	0.00%
2022/11/02	1	16.10	4	16.15	16.30	-3	377	-0.79%
2022/10/31	1	15.55	2	15.55	15.50	-1	384	-0.26%
2022/10/26	0	0.00	1	15.55	15.45	-1	396	-0.25%
2022/10/24	0	0.00	0	15.65	15.70	0	403	0.00%
2022/10/21	0	0.00	0	15.60	15.40	0	403	0.00%
2022/10/20	0	15.60	0	0.00	15.60	0	407	0.00%
2022/10/18	0	0.00	0	15.85	15.85	0	410	0.00%
2022/10/17	1	15.35	0	0.00	15.85	1	415	0.24%
2022/10/14	1	15.85	4	15.50	15.85	-3	417	-0.72%
2022/10/13	5	15.12	2	15.13	14.60	3	415	0.72%
2022/10/11	1	15.80	1	15.90	15.85	0	406	0.00%
2022/10/07	0.2	16.80	0	0.00	16.75	0.2	409	0.05%
2022/10/06	0	0.00	9	16.80	16.90	-9	415	-2.16%
2022/10/05	1	16.80	0.2	16.70	16.75	0.9	418	0.20%
2022/10/04	0	0.00	0.1	16.50	16.70	-0.1	422	-0.02%
2022/09/30	5	15.60	1	15.55	16.15	4	423	0.94%
2022/09/29	1	15.90	6	16.04	15.90	-5	420	-1.19%
2022/09/28	2	15.83	1	15.70	15.55	1	423	0.24%
2022/09/27	2	16.50	25	16.45	16.70	-23	422	-5.45%
2022/09/26	16	16.98	5	16.85	16.50	11	422	2.61%
2022/09/23	3	17.95	24	17.77	17.70	-21	423	-4.96%
2022/09/22	1.5	17.77	4	17.85	18.00	-2.5	429	-0.58%
2022/09/21	8.1	18.02	4	18.10	17.95	4.1	426	0.95%
2022/09/20	14	18.30	0	0.00	18.25	14	423	3.31%
2022/09/19	2	18.40	0	0.00	18.40	2	422	0.47%
2022/09/16	0	18.90	0.5	18.90	18.75	-0.5	423	-0.12%
2022/09/15	10	19.00	9.3	19.02	18.90	0.7	429	0.16%
2022/09/14	2	18.60	0	0.00	18.60	2	425	0.47%
2022/09/13	1.1	18.95	4	19.05	18.90	-2.9	425	-0.68%
2022/09/12	6	19.25	0	0.00	19.15	6	429	1.40%
2022/09/08	1	18.70	7	18.69	18.95	-6	430	-1.39%
2022/09/07	3	18.68	0	0.00	18.60	3	434	0.69%
2022/09/06	14	18.74	12	18.77	18.65	2	433	0.46%
2022/09/05	2.3	19.19	0	0.00	19.00	2.3	437	0.52%
2022/09/02	3	19.65	3	19.57	19.50	0	440	0.00%
2022/09/01	2.2	19.59	0	0.00	19.65	2.2	444	0.50%
2022/08/31	12	19.87	2	19.93	19.90	10	440	2.27%
2022/08/30	4.1	19.66	1	19.65	19.70	3.1	436	0.71%
2022/08/29	1	19.30	0	0.00	19.40	1	436	0.23%
2022/08/26	14	19.89	3.1	19.80	19.80	10.9	437	2.50%
2022/08/25	46.1	21.19	40	21.29	21.20	6.1	432	1.41%
2022/08/24	16.3	21.19	2	21.18	21.10	14.3	414	3.44%
2022/08/23	4	20.88	2	20.83	21.15	2	410	0.49%
2022/08/22	7.3	21.09	1	21.10	21.00	6.3	413	1.52%
2022/08/19	3	21.08	14	21.18	21.25	-11	413	-2.66%
2022/08/18	11.4	20.84	7	20.74	20.90	4.4	408	1.08%
2022/08/17	2.2	20.94	1	20.95	20.95	1.2	411	0.30%
2022/08/16	0	0.00	1	20.70	20.65	-1	408	-0.25%
2022/08/15	2	20.75	2.1	20.53	20.45	-0.1	405	-0.01%
2022/08/12	2	20.08	2	20.25	20.10	0	395	0.00%
2022/08/11	4	19.59	1	19.65	19.55	3	389	0.77%
2022/08/10	6	19.95	0	0.00	19.95	6	383	1.57%
2022/08/09	0	0.00	4	19.60	19.60	-4	384	-1.04%
2022/08/08	3	19.45	1	19.50	19.65	2	386	0.52%
2022/08/05	1	19.40	1	19.40	19.40	0	389	0.00%
2022/08/04	1	18.55	0	18.90	18.90	1	389	0.25%
2022/08/02	7	19.19	0	0.00	19.15	7	389	1.80%
2022/08/01	2.1	19.08	0.1	19.45	19.40	2	388	0.50%
2022/07/29	0	0.00	1	19.20	19.25	-1	386	-0.26%
2022/07/28	0	0.00	1	19.40	19.20	-1	387	-0.26%
2022/07/27	2	19.00	8	19.14	19.15	-6	389	-1.54%
2022/07/26	1	19.80	1	19.60	19.05	0	387	0.00%
2022/07/22	1	19.65	0	0.00	19.60	1	389	0.26%
2022/07/21	2	19.48	4	19.46	19.55	-2	407	-0.49%
2022/07/20	0	19.38	0	0.00	19.20	0	408	0.00%
2022/07/19	0	19.45	0	0.00	19.40	0	419	0.00%
2022/07/15	0	0.00	3	19.05	19.20	-3	422	-0.71%
2022/07/14	1	18.95	1	18.35	18.85	0	420	0.00%
2022/07/12	4	18.70	1	18.15	18.15	3	418	0.72%
2022/07/11	0	0.00	2	19.35	19.25	-2	417	-0.48%
2022/07/08	4	19.38	0.1	19.40	19.40	3.9	421	0.93%
2022/07/07	0	0.00	6	19.13	19.20	-6	425	-1.41%
2022/07/06	2	18.83	3	18.75	18.65	-1	430	-0.23%
2022/07/05	6	19.16	6	19.19	19.35	0	433	0.00%
2022/07/04	0	0.00	12	18.61	18.55	-12	431	-2.78%
2022/07/01	11.1	19.26	3.1	19.09	18.60	8	436	1.83%
2022/06/30	0	0.00	3	20.05	20.05	-3	428	-0.70%
2022/06/29	1	20.70	11.3	20.60	20.70	-10.3	424	-2.43%
2022/06/28	3	20.95	4	20.95	20.90	-1	425	-0.23%
2022/06/27	2	21.00	1	21.20	21.30	1	429	0.23%
2022/06/23	6	20.28	0.3	20.25	20.35	5.7	440	1.30%
2022/06/22	2	20.40	0	0.00	20.30	2	447	0.45%
2022/06/21	0	0.00	4.9	20.93	21.10	-4.9	445	-1.10%
2022/06/20	2	20.60	2	20.60	20.35	0	446	0.00%
2022/06/17	4	21.25	0	0.00	21.40	4	444	0.90%
2022/06/16	3	22.10	2	22.00	21.80	1	449	0.22%
2022/06/13	3	22.32	7	22.28	22.10	-4	472	-0.85%
2022/06/10	1	23.10	3	23.18	23.10	-2	472	-0.42%
2022/06/09	4	23.58	0	0.00	23.55	4	470	0.85%
2022/06/08	6	23.56	0	0.00	23.55	6	473	1.27%
2022/06/07	0	23.50	1	23.45	23.40	-1	476	-0.21%
2022/06/06	0	0.00	0.1	23.67	23.65	-0.1	481	-0.03%
2022/06/02	2.1	23.79	6.1	23.73	23.60	-4	493	-0.81%
2022/06/01	0	0.00	9	23.48	23.35	-9	500	-1.80%
2022/05/31	1	23.40	3	23.25	23.30	-2	516	-0.39%
2022/05/30	0	0.00	3.1	23.17	23.30	-3.1	519	-0.59%
2022/05/27	1	22.70	1	22.80	22.75	0	520	0.00%
2022/05/26	1	22.70	1	22.50	22.40	0	525	0.00%
2022/05/25	3	22.33	1	22.35	22.60	2	536	0.37%
2022/05/24	0	0.00	1	22.60	22.15	-1	552	-0.18%
2022/05/23	1	22.45	2	22.58	22.45	-1	554	-0.18%
2022/05/20	1	22.65	1	22.60	22.60	0	567	0.00%
2022/05/19	2	22.53	1	22.30	22.60	1	573	0.17%
2022/05/18	0	0.00	2	22.40	22.40	-2	580	-0.34%
2022/05/17	0	0.00	1	21.80	22.20	-1	584	-0.17%
2022/05/16	0	0.00	2	21.73	21.65	-2	586	-0.34%
2022/05/13	0.1	21.65	1.1	21.16	21.35	-1	587	-0.18%
2022/05/12	1	20.75	3	20.90	20.60	-2	588	-0.34%
2022/05/11	6	21.26	4	21.10	20.85	2	593	0.34%
2022/05/10	0	0.00	4.1	20.38	21.20	-4.1	605	-0.67%
2022/05/09	0.1	21.15	0	0.00	20.80	0.1	621	0.02%
2022/05/06	0.1	21.60	10	21.57	21.80	-9.9	622	-1.59%
2022/05/04	0.1	21.60	0	0.00	21.65	0.1	636	0.02%
2022/05/03	4	20.80	1.2	21.13	21.25	2.9	648	0.44%
2022/04/29	0	0.00	1	21.15	21.10	-1	664	-0.15%
2022/04/28	1.1	20.54	14	20.55	20.90	-12.9	686	-1.88%
2022/04/27	13.1	20.11	4	20.15	20.40	9.1	696	1.31%
2022/04/26	3	21.73	4	21.68	21.55	-1	687	-0.15%
2022/04/25	10.1	21.87	2.1	21.68	21.70	8	707	1.13%
2022/04/22	2	22.70	3	22.67	22.85	-1	713	-0.14%
2022/04/21	3	23.07	1	23.20	23.00	2	739	0.27%
2022/04/20	4	22.89	5.5	23.03	23.00	-1.5	763	-0.19%
2022/04/19	0.5	22.64	0.6	22.70	22.70	-0.1	813	-0.01%
2022/04/18	4	22.28	0	0.00	22.30	4	862	0.46%
2022/04/15	20	22.45	0	0.00	22.45	20	878	2.28%
2022/04/14	3	22.87	2	22.88	22.80	1	907	0.11%
2022/04/13	3	22.90	1	23.05	23.05	2	917	0.22%
2022/04/12	3	22.82	3	22.90	22.75	0	938	0.00%
2022/04/11	17	22.83	6	22.79	22.80	11	956	1.15%
2022/04/08	15	23.30	0	0.00	23.35	15	965	1.55%
2022/04/07	6.1	23.56	0	23.40	23.25	6.1	982	0.62%
2022/04/06	0	23.85	11	24.00	23.90	-11	990	-1.11%
2022/04/01	16	24.10	0	0.00	24.15	16	1,038	1.54%
2022/03/31	0.1	24.41	0	0.00	24.30	0.1	1,101	0.01%
2022/03/30	3.1	24.57	2	24.75	24.45	1.1	1,223	0.09%
2022/03/29	2	24.55	5	24.49	24.40	-3	1,288	-0.24%
2022/03/28	1.1	24.02	0	0.00	24.20	1.1	1,302	0.09%
2022/03/25	4.1	24.40	13	24.48	24.35	-8.9	1,314	-0.68%
2022/03/24	1	24.10	2.2	24.20	24.20	-1.2	1,323	-0.09%
2022/03/23	0	25.00	3	24.37	24.25	-3	1,392	-0.22%
2022/03/22	5	24.16	9	24.16	24.20	-4	1,501	-0.27%
2022/03/21	1	24.40	2	24.40	24.30	-1	1,529	-0.07%
2022/03/18	1	23.80	4.5	23.59	23.80	-3.5	1,560	-0.22%
2022/03/17	4	23.35	2	23.28	23.55	2	1,611	0.12%
2022/03/16	0	22.55	3	22.80	22.40	-3	1,622	-0.18%
2022/03/15	4	22.61	0	0.00	22.60	4	1,673	0.24%
2022/03/14	5	23.45	0	0.00	23.20	5	1,767	0.28%
2022/03/11	1.7	23.59	0	0.00	23.30	1.7	1,882	0.09%
2022/03/10	7.3	23.46	0	0.00	23.45	7.3	2,069	0.35%
2022/03/09	1	22.70	3	22.62	22.75	-2	2,106	-0.09%
2022/03/08	10.1	22.45	39	22.21	22.30	-28.9	2,142	-1.35%
2022/03/07	14	23.02	6.2	22.98	22.95	7.8	2,165	0.36%
2022/03/04	16.1	24.46	8.2	24.50	24.25	7.9	2,193	0.36%
2022/03/03	14	24.90	3	24.93	24.80	11	2,213	0.50%
2022/03/02	1	24.75	2	25.00	24.90	-1	2,257	-0.04%
2022/03/01	0	25.01	2	25.00	25.05	-2	2,296	-0.09%
2022/02/25	8	24.56	24	24.85	24.55	-16	2,322	-0.69%
2022/02/24	55.4	25.08	12	24.79	24.55	43.4	2,519	1.72%
2022/02/23	2	25.80	3	25.73	25.75	-1	2,547	-0.04%
2022/02/22	9	25.67	17	25.89	25.55	-8	2,629	-0.30%
2022/02/21	17	26.33	5	26.23	26.30	12	2,668	0.45%
2022/02/18	1	26.05	2	26.10	26.05	-1	2,750	-0.04%
2022/02/17	1.1	25.90	4	26.06	25.80	-2.9	3,032	-0.10%
2022/02/16	1	26.00	4	26.00	25.85	-3	3,118	-0.10%
2022/02/15	3	25.78	3.1	25.74	25.55	-0.1	3,147	0.00%
2022/02/14	10.2	25.77	0	0.00	25.65	10.2	3,190	0.32%
2022/02/11	3	26.25	10.4	26.42	26.30	-7.4	3,224	-0.23%
2022/02/10	3.5	26.33	11	26.41	26.15	-7.5	3,254	-0.23%
2022/02/09	3	26.35	6	26.08	26.50	-3	3,298	-0.09%
2022/02/08	0	25.70	9	25.61	25.70	-9	3,359	-0.27%
2022/02/07	2	24.77	0	24.85	25.15	2	3,432	0.06%
2022/01/26	7	24.57	21	24.54	24.50	-14	3,606	-0.39%
2022/01/25	10.2	24.78	5	24.71	24.50	5.2	4,197	0.12%
2022/01/24	10	25.08	11.3	25.08	25.15	-1.3	4,313	-0.03%
2022/01/21	22.2	25.96	3	25.82	25.70	19.1	4,334	0.44%
2022/01/20	4	26.81	15	26.77	26.70	-11	4,351	-0.25%
2022/01/19	13	26.67	6	26.75	26.70	7	4,462	0.16%
2022/01/18	10	26.63	19	26.76	26.50	-9	4,501	-0.20%
2022/01/17	7	26.01	14.6	26.22	26.45	-7.6	4,517	-0.17%
2022/01/14	10	25.82	6	25.61	25.60	4	4,544	0.09%
2022/01/13	9	26.64	9	26.75	26.45	0	4,531	0.00%
2022/01/12	28.2	26.80	9	26.99	26.50	19.2	4,518	0.42%
2022/01/11	51	26.77	36	26.70	26.15	15	4,488	0.33%
2022/01/10	11	26.30	2	26.45	26.30	9	4,445	0.20%
2022/01/07	28.1	26.00	24	26.16	25.80	4.1	4,438	0.09%
2022/01/06	14.1	26.69	7	26.64	26.70	7.1	4,415	0.16%
2022/01/05	15.1	26.90	5	26.91	26.90	10.1	4,418	0.23%
2022/01/04	22.2	27.00	6	27.06	27.05	16.2	4,414	0.37%
2022/01/03	16	27.32	1	27.35	27.15	15	4,402	0.34%
2021/12/30	10	27.46	3.3	27.38	27.40	6.7	4,406	0.15%
2021/12/29	8	27.56	6.2	27.60	27.60	1.8	4,401	0.04%
2021/12/28	40.5	27.80	20	27.74	27.55	20.4	4,423	0.46%
2021/12/27	63.1	28.00	86.2	27.97	28.25	-23.1	4,413	-0.52%
2021/12/24	88	27.98	97.4	27.99	27.60	-9.4	4,386	-0.21%
2021/12/23	49	27.61	75	27.70	27.45	-26	4,289	-0.61%
2021/12/22	13	26.97	7	27.04	26.95	6	4,254	0.14%
2021/12/21	16	27.05	6	27.07	27.05	10	4,261	0.23%
2021/12/20	11	27.16	12	27.26	27.15	-1	4,254	-0.02%
2021/12/17	61.8	27.41	21	27.41	27.10	40.8	4,256	0.96%
2021/12/16	31.1	28.22	57	28.22	28.40	-25.9	4,208	-0.62%
2021/12/15	6	27.07	20.5	27.05	27.50	-14.5	4,117	-0.35%
2021/12/14	36	26.96	5	27.41	26.70	31	4,105	0.76%
2021/12/13	28	27.66	38	27.81	27.80	-10	4,093	-0.24%
2021/12/10	13.1	27.02	7	27.05	27.05	6.1	4,072	0.15%
2021/12/09	31	27.30	18	27.25	27.10	13	4,083	0.32%
2021/12/08	41.9	28.21	40	28.23	27.80	1.8	4,043	0.04%
2021/12/07	70	28.57	73	28.38	28.20	-3	3,973	-0.07%
2021/12/06	51	28.41	95.6	28.66	28.45	-44.5	3,893	-1.14%
2021/12/03	16	27.74	33.8	27.78	27.65	-17.8	3,751	-0.47%
2021/12/02	26	27.29	6	27.63	27.05	20	3,755	0.53%
2021/12/01	12	27.50	26.4	27.57	27.75	-14.4	3,788	-0.38%
2021/11/30	8	27.22	10.1	27.19	27.30	-2.1	3,802	-0.05%
2021/11/29	11.1	25.75	22.3	25.74	26.15	-11.1	3,881	-0.29%
2021/11/26	25.5	26.54	35.4	26.54	26.30	-9.8	3,981	-0.25%
2021/11/25	31.2	27.85	42.3	28.00	27.70	-11.2	4,009	-0.28%
2021/11/24	29.2	27.53	16.1	27.63	27.65	13.2	3,984	0.33%
2021/11/23	187.5	28.52	205.2	28.33	27.35	-17.7	3,981	-0.44%	大買/大賣/
2021/11/22	34.9	27.73	32	27.76	27.70	2.9	3,805	0.08%
2021/11/19	69.5	27.68	91.3	27.68	27.60	-21.8	3,835	-0.57%
2021/11/18	78.1	27.17	68	27.10	26.85	10.1	3,807	0.27%
2021/11/17	98	27.63	46.2	27.51	27.40	51.8	3,812	1.36%
2021/11/16	225.7	28.64	197.7	28.67	28.35	28	3,768	0.74%	大買/大賣/
2021/11/15	32.1	26.86	61	26.96	27.05	-29	3,519	-0.82%
2021/11/12	5	25.78	9.1	26.17	25.75	-4.1	3,492	-0.12%
2021/11/11	13	26.15	36.1	26.09	25.85	-23.1	3,525	-0.65%
2021/11/10	17.1	26.52	38.3	26.55	26.60	-21.2	3,561	-0.59%
2021/11/09	39	26.65	23	26.63	26.40	16	3,664	0.44%
2021/11/08	38.6	26.12	104	26.20	26.15	-65.4	3,679	-1.78%	大賣/
2021/11/05	61.4	26.62	39.1	26.75	26.50	22.3	3,757	0.59%
2021/11/04	77	27.67	53.2	27.66	27.50	23.8	3,780	0.63%
2021/11/03	152	28.24	113.8	28.10	28.25	38.3	3,901	0.98%	大買/大賣/
2021/11/02	354.2	29.45	236.5	29.48	28.80	117.6	3,927	3.00%	大買/大賣/鉅額交易
2021/11/01	53.3	26.49	96.5	26.78	27.50	-43.1	3,677	-1.17%
2021/10/29	8	25.08	14.6	25.18	25.00	-6.6	3,894	-0.17%
2021/10/28	26	24.99	9	25.02	24.90	17	4,296	0.40%
2021/10/27	63.5	25.09	55.2	25.25	25.40	8.4	4,386	0.19%
2021/10/26	33.1	24.98	44.6	24.92	24.70	-11.5	4,532	-0.25%
2021/10/25	24.1	24.06	12.1	24.12	24.15	12.1	4,783	0.25%
2021/10/22	23	24.66	70.6	24.39	24.70	-47.6	5,056	-0.94%
2021/10/21	12.1	24.40	20	24.24	23.85	-7.9	5,962	-0.13%
2021/10/20	31.1	23.93	6.1	23.93	23.85	25	6,703	0.37%
2021/10/19	19.2	24.08	36.4	24.07	24.00	-17.2	7,510	-0.23%
2021/10/18	4.5	23.29	1.1	23.28	23.25	3.4	7,870	0.04%
2021/10/15	2	23.48	17.2	23.43	23.45	-15.2	7,984	-0.19%
2021/10/14	6	22.63	30	22.74	22.80	-24	8,086	-0.30%
2021/10/13	12	22.39	14.1	22.38	22.30	-2	8,191	-0.02%
2021/10/12	10.5	22.92	1	22.75	22.70	9.5	8,300	0.11%
2021/10/08	19	23.44	4	23.65	23.60	15	8,448	0.18%
2021/10/07	9.9	23.59	18.5	23.79	23.65	-8.6	8,783	-0.10%
2021/10/06	9	22.91	12	23.10	22.70	-3	9,537	-0.03%
2021/10/05	18	22.91	43.1	22.95	23.15	-25.1	9,619	-0.26%
2021/10/04	36.1	22.88	26	23.46	22.25	10.1	10,174	0.10%
2021/10/01	10	23.24	23	23.50	23.00	-13	10,249	-0.13%
2021/09/30	4	24.08	17	24.14	24.20	-13	10,245	-0.13%
2021/09/29	16.2	24.08	50	24.17	23.85	-33.8	10,301	-0.33%
2021/09/28	15	24.89	59	24.83	24.90	-44	10,324	-0.43%
2021/09/27	11	25.60	5.3	25.66	25.55	5.7	10,348	0.06%
2021/09/24	7.1	25.42	17	25.34	25.40	-10	10,527	-0.09%
2021/09/23	7.2	25.01	10.2	25.06	24.85	-3	10,716	-0.03%
2021/09/22	21.2	25.07	29	25.04	25.00	-7.9	10,771	-0.07%
2021/09/17	4	25.48	22	25.58	25.90	-18	10,834	-0.17%
2021/09/16	12.2	25.60	10.1	25.78	25.40	2.1	10,961	0.02%
2021/09/15	31.1	26.06	23	25.93	25.95	8	10,961	0.07%
2021/09/14	30.1	26.53	20.1	26.58	26.30	10	10,965	0.09%
2021/09/13	19	27.41	6	27.39	27.00	13	10,950	0.12%
2021/09/10	32.1	27.55	19.3	27.64	27.50	12.8	10,957	0.12%
2021/09/09	32.1	27.40	32.6	27.53	28.00	-0.5	10,943	0.00%
2021/09/08	23.3	27.34	73.7	27.19	26.70	-50.5	10,946	-0.46%
2021/09/07	48	27.14	67.1	27.06	27.40	-19	10,956	-0.17%
2021/09/06	78.2	27.63	85.5	27.63	27.00	-7.3	10,966	-0.07%
2021/09/03	36.8	28.40	25.2	28.34	28.30	11.5	10,963	0.11%
2021/09/02	110.3	28.64	64.2	28.70	28.45	46.1	11,068	0.42%	大買/
2021/09/01	96.5	28.67	56	28.82	29.30	40.5	11,069	0.37%
2021/08/31	51.3	27.98	45.1	27.71	27.85	6.2	10,978	0.06%
2021/08/30	1.3	27.20	5	27.30	27.35	-3.8	10,926	-0.03%
2021/08/27	21.3	26.93	14	27.03	26.85	7.3	10,919	0.07%
2021/08/26	34.1	27.77	33	27.78	27.75	1.1	10,909	0.01%
2021/08/25	40	27.97	43.1	27.92	27.60	-3.1	10,901	-0.03%
2021/08/24	30.3	27.31	18	27.55	26.80	12.3	10,844	0.11%
2021/08/23	43	27.68	48	27.69	27.90	-5	10,812	-0.05%
2021/08/20	28	26.47	44.5	26.13	26.30	-16.5	10,786	-0.15%
2021/08/19	29.1	26.38	16	26.12	25.75	13.1	10,760	0.12%
2021/08/18	36	26.09	48.3	26.00	26.95	-12.3	10,750	-0.11%
2021/08/17	19.5	26.21	26.1	26.11	25.50	-6.6	10,716	-0.06%
2021/08/16	19	26.77	61.3	26.70	26.90	-42.3	10,669	-0.40%
2021/08/13	94.1	27.99	76.1	27.95	26.95	18.1	10,610	0.17%
2021/08/12	21	27.79	37	27.80	27.85	-16	10,490	-0.15%
2021/08/11	40.8	27.50	190.2	27.06	27.40	-149.4	10,463	-1.43%	大賣/鉅額交易
2021/08/10	62.1	28.70	101.7	28.55	28.45	-39.6	10,362	-0.38%	大賣/
2021/08/09	152.5	29.27	180.3	29.25	28.95	-27.7	10,304	-0.27%	大買/大賣/
2021/08/06	159.8	31.89	137.7	32.02	31.20	22.2	10,150	0.22%	大買/大賣/
2021/08/05	273.3	32.88	334.5	32.81	32.10	-61.2	9,981	-0.61%	大買/大賣/
2021/08/04	372.3	32.54	204.8	32.43	31.95	167.5	9,699	1.73%	大買/大賣/鉅額交易
2021/08/03	243.6	31.43	279.3	31.70	33.20	-35.6	9,409	-0.38%	大買/大賣/
2021/08/02	61.7	29.50	120.4	29.54	30.20	-58.6	8,992	-0.65%	大賣/
2021/07/30	180.3	29.79	199.2	29.67	28.90	-18.9	8,905	-0.21%	大買/大賣/
2021/07/29	277.2	29.74	262.7	29.48	29.45	14.4	8,687	0.17%	大買/大賣/
2021/07/28	348.6	30.31	314.1	30.21	29.70	34.4	8,418	0.41%	大買/大賣/
2021/07/27	1,124.7	35.27	831.9	35.02	33.00	292.9	8,184	3.58%	大買/大賣/鉅額交易
2021/07/26	1,040.4	34.05	734.9	34.17	35.25	305.5	7,286	4.19%	大買/大賣/鉅額交易
2021/07/23	314.9	31.21	379.1	31.61	32.05	-64.2	6,598	-0.97%	大買/大賣/
2021/07/22	194.1	30.33	206.6	30.75	29.15	-12.5	5,900	-0.21%	大買/大賣/
2021/07/21	79.7	29.23	49.8	29.15	28.80	29.9	5,689	0.53%
2021/07/20	51.3	29.10	69.4	29.35	29.60	-18.1	5,645	-0.32%
2021/07/19	60.2	29.12	74	29.40	29.90	-13.8	5,616	-0.25%
2021/07/16	55.1	29.08	61.1	29.20	28.85	-6	5,653	-0.11%
2021/07/15	94	28.13	73.3	28.19	29.35	20.7	5,651	0.37%
2021/07/14	217.2	29.12	215.3	29.06	28.70	1.9	5,561	0.03%	大買/大賣/
2021/07/13	841.5	30.80	619.6	30.17	28.30	221.9	5,336	4.16%	大買/大賣/鉅額交易
2021/07/12	71	29.22	21.5	29.25	29.25	49.6	4,732	1.05%
2021/07/09	398.2	25.62	544.9	25.65	26.60	-146.6	4,703	-3.12%	大買/大賣/鉅額交易
2021/07/08	197	23.98	91	23.91	24.20	106	4,198	2.52%	大買/鉅額交易
2021/07/07	30	22.97	29	23.02	23.10	1	4,203	0.02%
2021/07/06	127.4	23.45	108	23.14	22.90	19.4	4,244	0.46%	大買/大賣/
2021/07/05	13	22.95	37	23.22	23.15	-24	4,307	-0.56%
2021/07/02	21.1	22.46	25.2	22.66	22.50	-4.1	4,406	-0.09%
2021/07/01	122.5	22.95	50	23.16	22.35	72.5	4,582	1.58%	大買/
2021/06/30	67	24.11	81.4	23.97	24.30	-14.4	4,674	-0.31%
2021/06/29	25.1	23.04	56.3	23.07	22.90	-31.2	4,669	-0.67%
2021/06/28	50.6	23.47	36.1	23.38	23.70	14.5	4,672	0.31%
2021/06/25	65.3	23.17	69.1	23.14	23.10	-3.8	4,615	-0.08%
2021/06/24	6.6	22.13	18.2	22.40	22.35	-11.6	4,489	-0.26%
2021/06/23	6.1	21.98	10	22.08	22.35	-4	4,486	-0.09%
2021/06/22	6	21.48	12	21.53	21.35	-6	4,468	-0.13%
2021/06/21	5.3	21.71	51.1	21.89	21.50	-45.8	4,475	-1.02%
2021/06/18	17.2	22.18	15	22.36	22.15	2.2	4,520	0.05%
2021/06/17	15	22.24	22.2	22.23	22.55	-7.2	4,704	-0.15%
2021/06/16	14.1	21.77	46	21.74	21.60	-32	4,794	-0.67%
2021/06/15	60.1	22.71	33	22.76	22.45	27.1	4,773	0.57%
2021/06/11	41.1	22.48	59.1	22.54	22.65	-18.1	4,753	-0.38%
2021/06/10	139.6	22.71	72.4	22.61	22.40	67.2	4,709	1.43%	大買/
2021/06/09	74.2	22.68	70.7	22.73	21.90	3.5	4,595	0.08%
2021/06/08	13	21.72	23	21.82	22.00	-10	4,481	-0.22%
2021/06/07	6	21.01	7	21.16	21.30	-1	4,450	-0.02%
2021/06/04	2	20.93	6	20.93	20.90	-4	4,431	-0.09%
2021/06/03	1	21.00	4.1	20.95	21.00	-3.1	4,447	-0.07%
2021/06/02	12	20.72	10	20.59	20.80	2	4,442	0.05%
2021/06/01	5	21.06	3	20.98	20.90	2	4,432	0.05%
2021/05/31	12.3	20.82	9	20.85	20.75	3.3	4,432	0.07%
2021/05/28	15	20.31	27	20.51	20.65	-12	4,462	-0.27%
2021/05/27	0	0.00	18	20.10	20.20	-18	4,447	-0.40%
2021/05/26	18	20.23	12.1	19.98	19.95	5.9	4,448	0.13%
2021/05/25	6.1	19.78	2.8	19.84	19.85	3.3	4,441	0.07%
2021/05/24	8	18.88	12.3	19.15	19.40	-4.3	4,442	-0.10%
2021/05/21	3	18.63	3	18.82	18.80	0	4,443	0.00%
2021/05/20	5	18.54	6	18.39	18.35	-1	4,474	-0.02%
2021/05/19	19	18.11	4.1	18.12	18.40	14.9	4,482	0.33%
2021/05/18	26	17.29	31.2	17.42	17.85	-5.2	4,482	-0.12%
2021/05/17	15	16.91	18	16.87	16.25	-3	4,472	-0.07%
2021/05/14	22	17.93	7	17.94	17.55	15	4,442	0.34%
2021/05/13	17	17.52	15	17.23	17.40	2	4,408	0.05%
2021/05/12	10	17.31	21	17.53	17.40	-11	4,392	-0.25%
2021/05/11	28	19.46	23	19.18	18.95	5	4,339	0.12%
2021/05/10	6	20.59	2	20.73	20.35	4	4,310	0.09%
2021/05/07	12	20.53	19.4	20.19	20.70	-7.4	4,308	-0.17%
2021/05/06	12	19.96	9	19.71	19.50	3	4,291	0.07%
2021/05/05	25	20.14	7	20.35	19.70	18	4,260	0.42%
2021/05/04	30	20.26	55	20.08	20.20	-25	4,257	-0.59%
2021/05/03	31	22.00	34	22.10	21.85	-3	4,228	-0.07%
2021/04/29	13.3	23.19	16	23.31	23.00	-2.7	4,239	-0.06%
2021/04/28	14	23.33	83.7	23.72	23.75	-69.7	4,553	-1.53%
2021/04/27	54.1	23.61	26	23.62	23.50	28.1	4,752	0.59%
2021/04/26	52.1	22.95	44	23.21	23.45	8.1	4,631	0.17%
2021/04/23	29	22.33	12.3	22.77	23.05	16.7	4,594	0.36%
2021/04/22	80.2	22.52	112.4	22.22	21.60	-32.2	4,541	-0.71%	大賣/
2021/04/21	119.1	23.91	16	24.20	23.50	103.1	4,423	2.33%	大買/鉅額交易
2021/04/20	47.1	24.18	18.2	24.04	24.25	28.9	4,335	0.67%
2021/04/19	71.2	23.89	73.4	24.07	24.25	-2.1	4,340	-0.05%
2021/04/16	114.2	23.52	112.1	23.47	23.10	2.1	4,268	0.05%	大買/大賣/
2021/04/15	20	22.24	29.1	22.30	22.35	-9.1	4,180	-0.22%
2021/04/14	32	21.64	50	21.12	21.85	-18	4,227	-0.43%
2021/04/13	32	22.16	86	21.87	21.50	-54	4,437	-1.22%
2021/04/12	60	22.43	48.3	22.46	22.30	11.7	4,811	0.24%
2021/04/09	71.3	22.55	49	22.47	22.50	22.3	4,848	0.46%
2021/04/08	61.2	22.65	100.2	22.64	22.80	-39	4,964	-0.79%
2021/04/07	186.3	22.29	96.3	22.29	22.00	90	4,828	1.86%	大買/
2021/04/06	116.7	21.44	107.2	21.67	21.75	9.5	4,663	0.20%	大買/大賣/
2021/04/01	110.1	20.16	102.2	20.25	20.50	7.9	4,413	0.18%	大買/大賣/
2021/03/31	20	19.39	23	19.40	19.45	-3	4,215	-0.07%
2021/03/30	4	19.14	9	19.13	19.05	-5	4,146	-0.12%
2021/03/29	10	18.90	5	18.90	18.90	5	4,133	0.12%
2021/03/26	9.9	19.01	29	19.07	18.90	-19.1	4,130	-0.46%
2021/03/25	16	18.83	4	18.83	18.70	12	4,120	0.29%
2021/03/24	33	18.95	52	18.94	18.95	-19	4,116	-0.46%
2021/03/23	41.7	19.07	33.2	18.99	18.80	8.5	4,101	0.21%
2021/03/22	141.5	19.94	46	20.00	19.60	95.5	4,055	2.35%	大買/
2021/03/19	27	18.96	18	19.02	19.15	9	3,870	0.23%
2021/03/18	4	18.20	9	18.36	18.45	-5	3,766	-0.13%
2021/03/17	7	18.25	9	18.33	18.15	-2	3,755	-0.05%
2021/03/16	2.2	18.39	0	0.00	18.00	2.2	3,778	0.06%
2021/03/15	44	18.37	18	18.34	18.35	26	3,871	0.67%
2021/03/12	1.1	17.96	0	0.00	17.85	1.1	3,856	0.03%
2021/03/11	4	17.75	7	17.79	17.85	-3	3,917	-0.08%
2021/03/10	1	17.45	2	17.53	17.45	-1	4,084	-0.02%
2021/03/09	5	17.31	2	17.45	17.30	3	4,131	0.07%
2021/03/08	7	17.97	2	17.85	17.80	5	4,235	0.12%
2021/03/05	4	17.78	1	17.85	17.80	3	4,233	0.07%
2021/03/04	5	18.07	3	18.13	18.05	2	4,233	0.05%
2021/03/03	19	18.31	11	18.38	18.50	8	4,247	0.19%
2021/03/02	2	18.25	2	18.15	17.80	0	4,198	0.00%
2021/02/26	2.3	18.08	7	18.24	18.05	-4.8	4,194	-0.11%
2021/02/25	6.1	17.92	7	18.00	18.00	-0.9	4,180	-0.02%
2021/02/24	4	18.03	8	18.09	18.05	-4	4,173	-0.10%
2021/02/23	8.1	18.34	9	18.39	18.50	-0.9	4,149	-0.02%
2021/02/22	43	18.23	38	18.21	18.35	5	4,140	0.12%
2021/02/19	12	18.05	10	18.02	18.00	2	4,101	0.05%
2021/02/18	8	17.66	5	17.62	17.75	3	4,079	0.07%
2021/02/17	4	17.11	5	17.21	17.30	-1	4,054	-0.02%
2021/02/05	0	0.00	3	16.77	16.75	-3	4,032	-0.07%
2021/02/04	1	16.60	1	16.80	16.65	0	4,029	0.00%
2021/02/03	3	16.72	15	16.90	16.65	-12	4,024	-0.30%
2021/02/02	0	0.00	3	16.70	16.70	-3	4,011	-0.07%
2021/02/01	5.2	16.56	6	16.61	16.70	-0.8	3,996	-0.02%
2021/01/29	1	17.20	2	17.18	16.75	-1	3,971	-0.03%
2021/01/28	5	17.06	8	16.92	16.90	-3	3,948	-0.08%
2021/01/27	4.1	16.98	11	17.05	17.00	-6.9	3,925	-0.18%
2021/01/26	4	17.09	3	17.02	17.15	1	3,904	0.03%
2021/01/25	9	17.75	15	17.64	17.65	-6	3,875	-0.15%
2021/01/22	25	18.24	27	18.10	18.15	-2	3,833	-0.05%
2021/01/21	331.6	18.89	295.1	18.45	18.45	36.5	3,773	0.97%	大買/大賣/
2021/01/20	56.1	18.18	67.1	18.38	19.05	-11	3,393	-0.32%
2021/01/19	8	17.34	5.1	17.43	17.35	2.9	3,073	0.09%
2021/01/18	3	16.90	12	16.93	17.35	-9	3,023	-0.30%
2021/01/15	26	17.29	11	17.16	17.15	15	2,982	0.50%
2021/01/14	13	17.71	68	17.70	17.65	-55	2,954	-1.86%
2021/01/13	4	17.34	16	17.32	17.35	-12	2,923	-0.41%
2021/01/12	12	17.11	30	17.24	17.05	-18	2,892	-0.62%
2021/01/11	61	18.16	24.5	17.96	18.15	36.5	2,818	1.30%
2021/01/08	28	17.88	29.3	17.97	17.85	-1.3	2,778	-0.05%
2021/01/07	34.3	18.81	126.2	18.48	18.55	-91.9	2,701	-3.40%	大賣/
2021/01/06	193.6	19.49	88.2	19.57	19.00	105.4	2,589	4.07%	大買/鉅額交易
2021/01/05	416.7	20.77	254	20.46	21.00	162.7	2,293	7.09%	大買/大賣/鉅額交易
2021/01/04	19	19.10	16	19.13	19.40	3	1,799	0.17%
2020/12/31	84	17.06	123.2	17.21	17.65	-39.2	1,693	-2.31%	大賣/
2020/12/30	3	16.18	2	16.10	16.05	1	1,436	0.07%
2020/12/29	48	16.21	11	16.23	16.25	37	1,420	2.61%
2020/12/28	4	15.70	3.1	15.80	16.00	0.9	1,367	0.07%
2020/12/25	4	15.45	6	15.40	15.40	-2	1,342	-0.15%
2020/12/24	0	0.00	1	15.65	15.55	-1	1,334	-0.07%
2020/12/23	0	0.00	2	15.40	15.35	-2	1,329	-0.15%
2020/12/22	0	0.00	1.1	15.22	15.05	-1.1	1,343	-0.08%
2020/12/21	9	15.31	21	15.11	15.30	-12	1,342	-0.89%
2020/12/18	1	15.75	9	15.64	15.60	-8	1,337	-0.60%
2020/12/17	2	15.65	0	0.00	15.65	2	1,347	0.15%
2020/12/16	2	15.60	3	15.73	15.50	-1	1,355	-0.07%
2020/12/15	4	15.52	1	15.35	15.25	3	1,347	0.22%
2020/12/14	0	0.00	3	15.63	15.70	-3	1,357	-0.22%
2020/12/11	2	15.63	2	15.65	15.65	0	1,356	0.00%
2020/12/10	4	15.89	17	16.09	15.85	-13	1,404	-0.93%
2020/12/09	48	16.23	45	16.26	16.15	3	1,486	0.20%
2020/12/08	7	15.77	6	15.92	15.70	1	1,388	0.07%
2020/12/07	14	16.11	12	16.05	16.30	2	1,388	0.14%
2020/12/04	75.1	16.47	16	16.11	16.40	59.1	1,342	4.40%
2020/12/03	11	15.30	6.2	15.29	15.35	4.8	1,179	0.40%
2020/12/02	13	15.67	54	15.61	15.70	-41	1,177	-3.48%
2020/12/01	5	14.90	2	14.93	15.05	3	1,079	0.28%
2020/11/30	10	14.87	6	14.81	14.80	4	1,083	0.37%
2020/11/27	6.1	14.87	2.3	14.80	14.85	3.8	1,082	0.35%
2020/11/26	0	0.00	1	14.60	14.55	-1	1,065	-0.09%
2020/11/24	2.3	14.41	0	0.00	14.40	2.3	1,052	0.22%
2020/11/23	1.1	14.54	1	14.40	14.50	0.1	1,056	0.01%
2020/11/20	0	0.00	8	14.30	14.35	-8	1,044	-0.77%
2020/11/18	6	14.47	1	14.35	14.35	5	1,036	0.48%
2020/11/17	2	14.15	0	0.00	14.25	2	1,034	0.19%
2020/11/13	1	13.90	0	0.00	14.00	1	1,060	0.09%
2020/11/12	3	14.03	0	0.00	13.95	3	1,064	0.28%
2020/11/10	4	14.10	0	0.00	14.30	4	1,093	0.37%
2020/11/09	0	0.00	1	13.85	13.90	-1	1,114	-0.09%
2020/11/04	1	13.75	0	0.00	13.70	1	1,173	0.09%
2020/11/03	1	13.60	6	13.56	13.55	-5	1,192	-0.42%
2020/10/26	3	14.10	0	0.00	14.10	3	1,591	0.19%
2020/10/23	1	13.95	0	0.00	14.10	1	1,765	0.06%
2020/10/22	8	14.04	1	13.95	13.95	7	1,922	0.36%
2020/10/13	0	0.00	1	14.35	14.35	-1	1,980	-0.05%
2020/10/12	0	0.00	9	14.70	14.40	-9	1,980	-0.45%
2020/10/06	0	0.00	21	14.60	14.60	-21	2,084	-1.01%
2020/10/05	1	14.30	0	0.00	14.35	1	2,095	0.05%
2020/09/29	0	0.00	1	14.10	14.00	-1	2,119	-0.05%
2020/09/25	6	13.93	3	14.07	13.85	3	2,150	0.14%
2020/09/24	7	14.41	2	14.45	14.25	5	2,129	0.23%
2020/09/23	1	14.85	1	15.05	14.90	0	2,116	0.00%
2020/09/22	4	14.93	17	14.92	14.90	-13	2,116	-0.61%
2020/09/21	11	15.38	1	15.25	15.30	10	2,093	0.48%
2020/09/18	1	15.80	7	15.86	15.65	-6	2,073	-0.29%
2020/09/17	4	15.74	2	15.80	15.85	2	2,054	0.10%
2020/09/16	4	15.56	7	15.54	15.50	-3	2,033	-0.15%
2020/09/15	62	15.88	30	15.93	15.60	32	2,019	1.58%
2020/09/14	28	15.79	64	16.11	16.30	-36	1,968	-1.83%
2020/09/11	2	14.70	3	15.00	15.00	-1	1,888	-0.05%
2020/09/10	0	0.00	1	15.20	14.95	-1	1,872	-0.05%
2020/09/09	4	14.89	1	15.00	15.10	3	1,849	0.16%
2020/09/08	0	0.00	1	14.70	14.65	-1	1,828	-0.05%
2020/09/07	10	15.17	30	15.03	14.95	-20	1,823	-1.10%
2020/09/04	8	15.07	9	15.00	15.00	-1	1,783	-0.06%
2020/09/03	3	14.77	6	14.88	14.75	-3	1,755	-0.17%
2020/09/02	2	14.83	8	14.77	14.65	-6	1,751	-0.34%
2020/09/01	0	0.00	1	14.65	14.65	-1	1,753	-0.06%
2020/08/31	3	14.30	1	14.20	14.20	2	1,747	0.11%
2020/08/28	0	0.00	1	14.05	14.10	-1	1,753	-0.06%
2020/08/27	0	0.00	2	14.28	14.05	-2	1,762	-0.11%
2020/08/26	1	14.20	0	0.00	14.15	1	1,761	0.06%
2020/08/25	0	0.00	1	14.25	14.15	-1	1,785	-0.06%
2020/08/20	1	14.30	0	0.00	13.40	1	1,792	0.06%
2020/08/19	0	0.00	2	14.43	14.30	-2	1,782	-0.11%
2020/08/18	0	0.00	1	14.50	14.50	-1	1,793	-0.06%
2020/08/17	23	15.10	2	14.93	14.70	21	1,858	1.13%
2020/08/13	2	14.58	6	14.65	14.70	-4	1,949	-0.21%
2020/08/11	2	14.40	2	14.60	14.25	0	1,913	0.00%
2020/08/10	4	14.73	5	14.75	14.60	-1	1,904	-0.05%
2020/08/07	2	14.70	1	14.40	14.50	1	1,884	0.05%
2020/08/06	25	14.95	2	14.90	14.70	23	1,864	1.23%
2020/08/05	5	14.46	2	14.45	14.40	3	1,809	0.17%
2020/08/04	1	14.65	0	0.00	14.60	1	1,799	0.06%
2020/08/03	9	14.87	12	15.06	14.95	-3	1,778	-0.17%
2020/07/31	36	14.73	19	14.86	14.80	17	1,748	0.97%
2020/07/30	3	13.78	12	14.10	14.40	-9	1,602	-0.56%
2020/07/29	10	14.12	0	0.00	13.90	10	1,511	0.66%
2020/07/28	15	14.06	4	14.24	14.30	11	1,340	0.82%
2020/07/27	0	0.00	4	13.48	13.20	-4	1,188	-0.34%
2020/07/24	1	13.90	2	13.50	13.60	-1	1,187	-0.08%
2020/07/23	8	14.08	34	14.05	13.85	-26	1,167	-2.23%
2020/07/22	3	13.65	14	13.86	13.80	-11	1,153	-0.95%
2020/07/17	0	0.00	1	13.40	13.25	-1	1,145	-0.09%
2020/07/16	0	0.00	10	13.40	13.40	-10	1,144	-0.87%
2020/07/15	1.5	13.53	0	0.00	13.30	1.5	1,144	0.13%
2020/07/13	1.5	14.00	0	0.00	14.10	1.5	1,114	0.13%
2020/07/10	0	0.00	2	13.60	13.45	-2	1,044	-0.19%
2020/07/09	10	13.40	3	13.30	13.30	7	1,032	0.68%
2020/07/06	0	0.00	2	13.20	13.10	-2	977	-0.20%
2020/07/01	1	13.00	0	0.00	12.95	1	957	0.10%
2020/06/22	5	13.00	10	13.05	12.90	-5	945	-0.53%
2020/06/19	10	13.25	0	0.00	13.10	10	940	1.06%
2020/06/18	6	13.43	5	13.60	13.60	1	922	0.11%
2020/06/16	4	12.35	1	12.30	12.30	3	873	0.34%
2020/06/12	1	12.35	2	12.23	12.25	-1	887	-0.11%
2020/06/11	2	13.15	1	12.85	12.65	1	880	0.11%
2020/06/10	1	13.10	0	0.00	13.30	1	883	0.11%
2020/06/09	2	13.18	2	13.10	13.00	0	888	0.00%
2020/06/04	2	13.60	10	13.65	13.60	-8	865	-0.92%
2020/06/03	1	13.65	5	13.55	13.75	-4	859	-0.47%
2020/06/02	0	0.00	6	13.50	13.50	-6	846	-0.71%
2020/06/01	0	0.00	4	13.71	13.55	-4	836	-0.48%
2020/05/28	1	13.45	3	13.45	13.25	-2	803	-0.25%
2020/05/27	0	0.00	1	13.35	13.40	-1	795	-0.13%
2020/05/26	0	0.00	2	13.45	13.30	-2	776	-0.26%
2020/05/25	0	0.00	13	13.25	13.50	-13	764	-1.70%
2020/05/22	20	13.65	2	13.38	13.20	18	740	2.43%
2020/05/21	6	13.73	7	13.42	13.75	-1	667	-0.15%
2020/05/20	0	0.00	3	12.43	12.50	-3	545	-0.55%
2020/05/15	0	0.00	10	12.13	12.30	-10	543	-1.84%
2020/05/14	0	0.00	4	12.36	11.90	-4	529	-0.76%
2020/05/13	1	12.60	0	0.00	12.60	1	521	0.19%
2020/05/12	3	12.60	1	12.45	12.45	2	526	0.38%
2020/05/11	0	0.00	2	12.63	12.70	-2	523	-0.38%
2020/05/08	3	12.65	2	12.60	12.55	1	507	0.20%
2020/05/07	26	12.15	33	12.35	12.50	-7	493	-1.42%
2020/05/04	10	11.85	0	0.00	11.70	10	472	2.12%
2020/04/29	3	11.93	0	0.00	11.85	3	469	0.64%
2020/04/27	5	11.98	2	12.05	11.90	3	479	0.63%
2020/04/24	1	11.65	0	0.00	11.70	1	470	0.21%
2020/04/23	1	11.20	0	0.00	11.75	1	466	0.21%
2020/04/20	0	0.00	1	10.95	11.05	-1	433	-0.23%
2020/04/15	0	0.00	18	10.51	10.55	-18	419	-4.29%
2020/04/08	0	0.00	0	10.20	10.30	0	434	0.00%
2020/04/07	10	10.00	0	0.00	10.10	10	431	2.32%
2020/03/30	5	10.00	0	0.00	10.00	5	451	1.11%
2020/03/24	0	0.00	3	10.00	10.00	-3	540	-0.55%
2020/03/23	3	9.41	0	0.00	9.60	3	538	0.56%
2020/03/20	1	9.83	1	9.78	9.83	0	563	0.00%
2020/03/19	21	9.40	0	0.00	8.94	21	552	3.80%
2020/03/18	1	10.25	0	0.00	9.93	1	540	0.19%
2020/03/17	1	10.40	0	0.00	10.20	1	534	0.19%
2020/03/04	2	11.88	0	0.00	12.00	2	501	0.40%
2020/03/03	3	11.95	0	0.00	11.85	3	498	0.60%
2020/02/18	1	12.25	0	0.00	12.15	1	488	0.20%
2020/02/14	1	12.00	0	0.00	12.05	1	493	0.20%
2020/02/12	2	11.95	0	0.00	12.15	2	488	0.41%
2020/02/06	2	11.88	0	0.00	11.95	2	483	0.41%
2020/02/05	0	0.00	1	11.75	11.70	-1	480	-0.21%
2020/02/04	1	11.45	0	0.00	11.40	1	474	0.21%
2020/01/31	0	0.00	3	11.70	11.80	-3	466	-0.64%
2020/01/30	0	0.00	1	11.80	11.75	-1	459	-0.22%
2020/01/17	2	13.00	0	0.00	13.00	2	449	0.44%
2020/01/13	3	12.98	0	0.00	12.95	3	489	0.61%
2020/01/10	1	12.90	0	0.00	12.95	1	487	0.21%
2020/01/08	1	12.90	0	0.00	12.90	1	491	0.20%
2020/01/07	1	13.00	0	0.00	13.05	1	489	0.20%
2020/01/06	0	0.00	2	13.40	13.25	-2	485	-0.41%
2020/01/03	3	13.77	0	0.00	13.50	3	485	0.62%
2019/12/30	1	13.70	0	0.00	13.65	1	504	0.20%
2019/12/26	5	14.05	0	0.00	13.80	5	507	0.99%
2019/12/20	21	14.15	20	14.25	13.90	1	507	0.20%
2019/12/19	0	0.00	10	13.58	13.60	-10	429	-2.33%
2019/12/18	0	0.00	2	13.30	13.40	-2	426	-0.47%
2019/12/17	0	0.00	5	13.50	13.35	-5	442	-1.13%
2019/12/11	0	0.00	1	13.05	13.00	-1	412	-0.24%
2019/12/09	4	12.84	2	12.80	12.75	2	389	0.51%
2019/12/05	1	12.75	0	0.00	12.75	1	385	0.26%
2019/11/28	1	12.85	0	0.00	12.70	1	405	0.25%
2019/11/14	0	0.00	3	12.65	12.95	-3	474	-0.63%
2019/11/07	0	0.00	5	12.70	12.70	-5	470	-1.06%
2019/11/06	5	12.80	0	0.00	12.80	5	471	1.06%
2019/11/04	0	0.00	1	12.95	12.85	-1	473	-0.21%
2019/10/23	1	13.45	0	0.00	13.30	1	504	0.20%
2019/10/07	0	0.00	1	13.00	13.30	-1	566	-0.18%
2019/09/26	3	13.10	0	0.00	12.85	3	549	0.55%
2019/09/20	1	13.50	0	0.00	13.50	1	545	0.18%
2019/09/06	0	0.00	11	13.80	13.75	-11	557	-1.97%
2019/09/02	5	13.85	5	13.85	13.90	0	576	0.00%
2019/08/30	5	13.60	0	0.00	13.50	5	566	0.88%
2019/08/29	0	0.00	5	13.45	13.40	-5	564	-0.89%
2019/08/23	5	14.40	5	14.45	14.40	0	537	0.00%
2019/08/22	0	0.00	1	14.45	14.45	-1	538	-0.19%
2019/08/08	0	0.00	3.4	14.14	14.10	-3.4	539	-0.64%
2019/07/24	5	15.20	5	15.15	15.15	0	694	0.00%
2019/07/23	5	15.25	7	15.26	15.20	-2	719	-0.28%
2019/07/22	6	15.50	6	15.51	15.40	0	731	0.00%
2019/07/08	0	0.00	2	15.15	15.10	-2	916	-0.22%
2019/07/05	2	14.95	0	0.00	15.05	2	972	0.21%
2019/07/04	5	14.85	3	14.85	14.95	2	1,069	0.19%
2019/07/02	5	14.60	5	14.75	14.75	0	1,371	0.00%
2019/06/24	5	14.40	5	14.30	14.30	0	1,569	0.00%
2019/06/21	10	14.68	0	0.00	14.50	10	1,563	0.64%
2019/06/18	1	14.20	0	0.00	14.10	1	1,561	0.06%
2019/06/03	0	0.00	1	14.15	14.15	-1	1,928	-0.05%
2019/05/31	3	14.40	0	0.00	14.40	3	1,928	0.16%
2019/05/30	1	14.40	0	0.00	14.30	1	1,929	0.05%
2019/05/22	5	14.20	0	0.00	14.25	5	2,019	0.25%
2019/05/13	7	14.38	0	0.00	14.15	7	2,078	0.34%
2019/05/10	5	14.75	0	0.00	14.80	5	2,062	0.24%
2019/05/08	5	15.55	0	0.00	15.65	5	2,033	0.25%
2019/05/07	0	0.00	2	15.90	16.05	-2	2,017	-0.10%
2019/05/06	16	15.39	0	0.00	15.40	16	1,982	0.81%
2019/05/02	1	16.00	0	0.00	16.05	1	1,952	0.05%
2019/04/30	3	16.05	1	15.95	16.15	2	1,977	0.10%
2019/04/26	1	16.45	0	0.00	16.50	1	1,917	0.05%
2019/04/25	0	0.00	1	16.45	16.70	-1	1,908	-0.05%
2019/04/24	2	16.30	0	0.00	16.30	2	1,883	0.11%
2019/04/22	0	0.00	7	16.60	16.40	-7	1,861	-0.38%
2019/04/18	10	16.44	0	0.00	16.10	10	1,824	0.55%
2019/04/17	2	16.73	0	0.00	16.70	2	1,802	0.11%
2019/04/16	5	17.13	3	17.05	17.00	2	1,774	0.11%
2019/04/12	5.1	16.40	0	0.00	16.45	5.1	1,634	0.31%
2019/04/11	0	0.00	15	16.75	16.70	-15	1,615	-0.93%
2019/04/10	6	16.58	16	16.82	17.05	-10	1,554	-0.64%
2019/04/09	12	16.90	18	16.78	17.20	-6	1,458	-0.41%
2019/04/08	18	16.21	5	16.40	16.35	13	1,309	0.99%
2019/04/03	12	15.60	5	15.85	15.80	7	1,223	0.57%
2019/04/02	5	15.30	5	15.20	15.20	0	1,165	0.00%
2019/04/01	5	15.20	5	15.25	15.25	0	1,151	0.00%
2019/03/29	0	0.00	1	15.40	15.45	-1	1,135	-0.09%
2019/03/28	0	0.00	1	15.05	15.10	-1	1,098	-0.09%
2019/03/25	6	14.74	0	0.00	14.55	6	1,008	0.60%
2019/03/22	26	15.07	0	0.00	14.90	26	997	2.61%
2019/03/19	1	14.85	1	14.85	14.85	0	978	0.00%
2019/03/18	0	0.00	10	15.03	15.10	-10	964	-1.04%
2019/03/15	12	15.73	12	15.61	15.40	0	921	0.00%
2019/03/14	33	15.64	22	15.36	15.95	11	856	1.28%
2019/03/08	10	14.30	10	14.25	14.25	0	726	0.00%
2019/03/07	14	14.60	14	14.53	14.50	0	719	0.00%
2019/03/06	0	14.10	0	0.00	14.05	0	619	0.00%
2019/02/26	1	14.35	0	0.00	14.20	1	606	0.16%
2019/02/25	0	0.00	7	14.10	14.05	-7	566	-1.23%
2019/02/22	2	14.70	0	0.00	14.25	2	558	0.36%
2019/02/19	5	14.00	7	14.12	14.10	-2	505	-0.40%
2019/02/18	12	14.05	5	14.25	14.25	7	492	1.42%
2019/02/11	0	0.00	1	12.80	12.75	-1	413	-0.24%
2019/01/29	0	0.00	1	12.80	12.85	-1	416	-0.24%
2019/01/18	1	12.75	0	0.00	12.70	1	402	0.25%
2019/01/16	10	12.40	10	12.45	12.80	0	400	0.00%
2019/01/10	10	12.55	10	12.55	12.55	0	399	0.00%
2018/12/25	10	12.00	0	0.00	12.00	10	398	2.51%
2018/12/19	0	0.00	1	12.50	12.45	-1	400	-0.25%
2018/12/18	0	0.00	1	12.55	12.55	-1	406	-0.25%
2018/12/13	1	12.60	0	0.00	12.60	1	410	0.24%
2018/12/06	1	13.00	0	0.00	12.90	1	428	0.23%
2018/12/04	0	0.00	2	13.88	13.85	-2	462	-0.43%
2018/12/03	2	13.68	0	0.00	13.70	2	475	0.42%
2018/11/26	10	12.65	10	12.60	12.55	0	464	0.00%
2018/11/20	5	12.80	5	12.75	12.80	0	548	0.00%
2018/11/19	1	12.85	1	13.00	12.95	0	554	0.00%
2018/11/08	10	12.70	10	12.53	12.45	0	632	0.00%
2018/10/15	0	0.00	2	11.90	11.85	-2	750	-0.27%
2018/10/12	2	11.60	0	0.00	11.65	2	759	0.26%
2018/09/26	5	14.50	5	14.70	14.70	0	928	0.00%
2018/09/10	0	0.00	1	13.60	13.55	-1	3,197	-0.03%
2018/09/05	5	16.45	5	16.25	16.20	0	3,292	0.00%
2018/09/03	1	16.30	0	0.00	16.20	1	3,342	0.03%
2018/08/27	5	16.90	5	17.27	17.20	0	3,529	0.00%
2018/08/22	0	0.00	1	17.40	17.50	-1	3,666	-0.03%
2018/08/16	1	16.60	0	0.00	16.55	1	3,657	0.03%
2018/07/19	0	0.00	2	17.75	17.75	-2	3,646	-0.05%
2018/07/12	2	18.20	0	0.00	18.05	2	3,638	0.05%
2018/07/10	0	0.00	12	17.85	17.75	-12	3,637	-0.33%
2018/07/09	0	0.00	1	18.00	17.90	-1	3,639	-0.03%
2018/07/06	2	17.65	3	17.65	17.65	-1	3,637	-0.03%
2018/07/04	3	18.35	1	18.45	18.30	2	3,596	0.06%
2018/07/03	10	19.20	11	18.55	18.35	-1	3,574	-0.03%
2018/07/02	0	0.00	3	19.23	19.00	-3	3,501	-0.09%
2018/06/29	0	0.00	4.2	19.17	19.35	-4.2	3,473	-0.12%
2018/06/28	1	20.30	6	20.56	19.55	-5	3,344	-0.15%
2018/06/27	1	21.00	2	21.20	21.10	-1	3,269	-0.03%
2018/06/26	12.2	20.84	9	20.46	20.55	3.2	3,143	0.10%
2018/06/25	235	23.42	232	23.46	21.50	3	3,042	0.10%	大買/大賣/
2018/06/22	41	21.65	27	22.54	22.60	14	2,428	0.58%
2018/06/21	8	20.11	6	20.74	20.75	2	1,818	0.11%
2018/06/20	6	19.78	6	19.63	19.75	0	1,627	0.00%
2018/06/19	1	19.70	0	0.00	19.55	1	1,626	0.06%
2018/06/15	0	0.00	1	19.35	19.35	-1	1,571	-0.06%
2018/06/14	3	19.87	0	0.00	19.25	3	1,675	0.18%
2018/06/08	0	0.00	1	19.95	19.90	-1	1,612	-0.06%
2018/06/07	1	20.20	1	19.90	20.05	0	1,634	0.00%
2018/06/06	1	20.00	0	0.00	20.00	1	1,718	0.06%
2018/06/05	1	20.40	0	0.00	20.15	1	1,823	0.05%
2018/06/04	0	0.00	6	20.11	19.95	-6	1,769	-0.34%
2018/06/01	1	19.05	0	0.00	19.90	1	1,704	0.06%
2018/05/24	3	18.25	5	18.40	18.50	-2	1,824	-0.11%
2018/05/15	2	18.60	2	18.30	18.15	0	1,856	0.00%
2018/05/11	3	18.60	3	18.30	18.10	0	1,945	0.00%
2018/04/27	1	17.85	0	0.00	17.80	1	2,344	0.04%
2018/04/23	4	19.29	0	0.00	19.05	4	2,493	0.16%
2018/04/17	1	19.05	2	18.80	18.80	-1	2,922	-0.03%
2018/04/16	1	19.45	0	0.00	19.35	1	2,957	0.03%
2018/03/28	0	0.00	1	21.00	20.70	-1	3,270	-0.03%
2018/03/27	1	21.10	0	0.00	21.25	1	3,292	0.03%
2018/03/23	0	0.00	1	20.00	20.05	-1	3,322	-0.03%
2018/03/20	3	21.45	3	21.70	21.60	0	3,289	0.00%
2018/03/16	0	0.00	2	20.98	20.90	-2	3,297	-0.06%
2018/03/15	1	21.30	0	0.00	21.05	1	3,509	0.03%
2018/03/14	0	0.00	1	21.60	21.50	-1	3,572	-0.03%
2018/03/13	2	21.40	3	21.35	21.40	-1	3,620	-0.03%
2018/03/12	2	21.78	0	0.00	21.65	2	3,720	0.05%
2018/03/09	1	21.05	3	21.32	21.85	-2	3,860	-0.05%
2018/03/08	0	0.00	2	20.95	20.70	-2	4,176	-0.05%
2018/03/07	0	0.00	2	20.60	20.55	-2	4,254	-0.05%
2018/03/06	1	20.35	2	20.35	20.60	-1	4,296	-0.02%
2018/03/05	0	0.00	2	20.50	20.10	-2	4,361	-0.05%
2018/02/26	4	19.33	0	0.00	19.10	4	4,624	0.09%
2018/02/06	2	18.15	0	0.00	18.00	2	6,446	0.03%
2018/02/01	1	20.60	0	0.00	20.75	1	6,466	0.02%
2018/01/30	2	21.10	0	0.00	20.30	2	6,559	0.03%
2018/01/22	0	0.00	1	21.05	21.20	-1	6,354	-0.02%
2018/01/17	0	0.00	1	21.00	21.10	-1	6,439	-0.02%
2018/01/15	3	21.83	2	22.00	21.50	1	6,389	0.02%
2018/01/12	0	0.00	1	21.45	21.25	-1	6,157	-0.02%
2018/01/10	0	0.00	3	19.57	19.40	-3	6,037	-0.05%
2018/01/09	0	0.00	4	20.35	20.00	-4	6,047	-0.07%
2018/01/08	1	21.00	0	0.00	20.45	1	6,032	0.02%
2018/01/04	2	21.00	0	0.00	20.90	2	6,080	0.03%
2018/01/03	6	20.75	4	20.90	20.75	2	6,048	0.03%