驊訊 (6237)-國泰-敦南券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
48.00
漲跌
▲0.55
漲幅
+1.16%
成交量
233張
產業
上櫃半導體類股▼0.06%
393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

驊訊 (6237)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	48.95	4.3	48.57	48.00	-3.3	746	-0.44%
2024/11/20	0	47.25	1	47.00	47.00	-1	745	-0.13%
2024/11/19	1	47.35	0	0.00	47.35	1	744	0.14%
2024/11/18	2	48.08	5	47.36	47.00	-3	744	-0.40%
2024/11/15	0	48.80	1	48.65	48.70	-1	741	-0.13%
2024/11/14	0	49.58	1	48.80	48.80	-1	741	-0.13%
2024/11/13	0	50.05	1	49.90	49.80	-1	739	-0.13%
2024/11/12	2.1	51.19	1	51.10	50.50	1.1	737	0.15%
2024/11/11	1	52.59	2	51.40	51.00	-1	736	-0.13%
2024/11/08	6	52.53	9.6	52.69	51.70	-3.6	731	-0.49%
2024/11/07	3	51.00	4	50.95	50.80	-1	716	-0.14%
2024/11/06	0	50.00	4.6	50.17	50.30	-4.6	717	-0.64%
2024/11/05	0	49.52	1	49.60	49.40	-1	724	-0.14%
2024/11/04	9.7	49.36	5	48.96	48.60	4.7	739	0.63%
2024/11/01	1	49.60	1	49.45	49.95	0	743	0.00%
2024/10/30	1.3	49.94	2.1	49.84	49.85	-0.8	742	-0.11%
2024/10/29	5	49.81	13.6	50.02	49.80	-8.6	740	-1.16%
2024/10/28	19.2	52.45	28	51.28	50.90	-8.8	734	-1.20%
2024/10/25	5.3	53.30	7	53.29	53.20	-1.7	722	-0.24%
2024/10/24	25.3	54.98	19.5	54.73	53.50	5.8	716	0.81%
2024/10/23	271.7	57.94	235.4	56.21	56.80	36.3	695	5.22%	大買/大賣/
2024/10/22	83.8	55.88	68.2	56.19	56.80	15.6	587	2.66%
2024/10/21	3	52.60	13.1	52.71	52.70	-10.1	514	-1.97%
2024/10/18	9.6	52.02	11	51.86	51.30	-1.4	518	-0.28%
2024/10/17	7	52.73	9.3	52.75	52.20	-2.3	518	-0.44%
2024/10/16	2.1	50.65	0	0.00	50.40	2.1	513	0.41%
2024/10/15	2.5	52.72	6.5	53.17	50.90	-4.1	518	-0.79%
2024/10/14	2.1	51.71	1.1	51.82	51.60	1	516	0.20%
2024/10/11	0	51.63	7	52.45	52.20	-7	515	-1.36%
2024/10/09	7.8	51.57	13.3	51.46	51.80	-5.5	511	-1.08%
2024/10/08	11	53.20	13.2	53.39	52.80	-2.2	504	-0.43%
2024/10/07	4.1	52.07	6	52.10	51.90	-1.9	476	-0.40%
2024/10/04	20.6	52.98	32.2	52.33	52.40	-11.6	479	-2.42%
2024/10/01	34.4	53.84	67	53.79	54.20	-32.6	479	-6.81%
2024/09/30	70.3	54.03	43.1	54.50	54.00	27.2	451	6.02%
2024/09/27	55.3	53.12	76.8	53.34	52.80	-21.4	420	-5.09%
2024/09/26	63.4	52.08	44.2	52.29	51.50	19.2	370	5.18%
2024/09/25	5	49.53	20.4	49.84	50.20	-15.4	312	-4.92%
2024/09/24	1	45.70	1	45.60	45.70	0	292	0.00%
2024/09/23	3	46.00	4.1	45.67	45.90	-1.1	298	-0.35%
2024/09/20	2	44.78	1.1	45.19	44.65	0.9	299	0.31%
2024/09/19	1	44.20	0.1	44.05	44.15	1	305	0.31%
2024/09/18	1.1	44.30	2	44.30	43.65	-0.9	325	-0.28%
2024/09/16	7	44.44	2	44.33	44.20	5	329	1.51%
2024/09/13	4	43.80	2.1	43.70	43.80	2	335	0.58%
2024/09/12	0	0.00	2	43.60	43.40	-2	340	-0.60%
2024/09/11	1	42.70	1	42.91	42.75	0	346	-0.01%
2024/09/10	4	42.31	0	0.00	42.00	4	350	1.15%
2024/09/09	0	0.00	3.1	43.05	43.05	-3.1	352	-0.87%
2024/09/06	2	43.28	1	43.05	43.15	1	356	0.28%
2024/09/05	2	43.45	2	43.95	43.00	0	361	0.00%
2024/09/04	5	43.83	0.2	43.80	43.15	4.8	369	1.30%
2024/09/03	0	46.98	3	47.60	46.25	-3	373	-0.80%
2024/09/02	2.1	46.93	3	47.17	46.75	-0.9	376	-0.24%
2024/08/30	3	47.80	3	47.87	47.20	0	381	0.00%
2024/08/29	1	47.90	2	47.63	47.75	-1	386	-0.26%
2024/08/28	6	47.35	12.1	47.87	46.90	-6.1	391	-1.56%
2024/08/26	1	47.10	3	46.84	46.25	-2	404	-0.50%
2024/08/23	1	45.10	0	0.00	45.60	1	431	0.23%
2024/08/22	0	0.00	2	46.25	46.20	-2	488	-0.41%
2024/08/21	1	46.10	0	0.00	46.10	1	502	0.20%
2024/08/20	4	46.50	1.1	46.52	46.50	2.9	511	0.57%
2024/08/19	1	45.85	0	0.00	45.70	1	521	0.19%
2024/08/16	2.1	45.37	8	45.36	45.40	-6	532	-1.12%
2024/08/15	1	44.65	2	44.65	44.40	-1	543	-0.18%
2024/08/14	1	44.22	0	0.00	44.10	1	614	0.17%
2024/08/13	2	44.50	2	43.95	44.20	0	675	0.00%
2024/08/12	0.1	44.49	1.3	44.50	44.35	-1.2	685	-0.18%
2024/08/09	3	44.02	8	43.99	43.85	-5	728	-0.69%
2024/08/08	2.1	43.30	12	43.09	42.95	-9.9	755	-1.32%
2024/08/07	4.2	42.75	13.6	42.50	43.15	-9.4	754	-1.24%
2024/08/06	16	39.11	14.2	38.71	39.25	1.9	751	0.25%
2024/08/05	12.8	42.39	7	41.76	41.75	5.7	739	0.78%
2024/08/02	2.1	46.83	1	47.35	46.35	1.1	734	0.16%
2024/08/01	4	47.93	0	48.00	48.30	4	735	0.54%
2024/07/31	0	47.05	8.2	46.87	47.00	-8.2	738	-1.11%
2024/07/30	4	45.64	4	46.96	47.40	0	742	0.00%
2024/07/29	3	46.49	0.7	45.90	45.60	2.4	741	0.32%
2024/07/26	6.3	47.50	3	47.55	47.50	3.3	737	0.44%
2024/07/23	10.1	49.20	3.2	49.21	49.10	6.9	736	0.94%
2024/07/22	9.3	49.02	2	49.20	48.90	7.3	737	0.98%
2024/07/19	7.2	50.83	3.1	51.50	50.10	4.1	736	0.56%
2024/07/18	7.2	52.45	5.6	52.09	52.00	1.6	733	0.22%
2024/07/17	0	0.00	9	54.01	53.90	-9	732	-1.23%
2024/07/16	8	53.88	5	54.24	53.10	3	730	0.41%
2024/07/15	3.1	51.99	13.1	52.70	52.50	-10	737	-1.35%
2024/07/12	13.1	52.06	7	52.46	52.00	6	734	0.82%
2024/07/11	2.7	52.56	3.4	52.47	52.20	-0.7	736	-0.09%
2024/07/10	6.3	52.69	1	53.00	52.50	5.3	751	0.70%
2024/07/09	4.2	54.01	1	54.11	53.40	3.2	768	0.42%
2024/07/08	4.3	54.60	12	54.62	55.00	-7.8	794	-0.98%
2024/07/05	6.1	54.03	33	54.17	54.70	-27	795	-3.39%
2024/07/04	10.1	52.45	2	52.40	52.00	8.1	792	1.02%
2024/07/03	4.1	52.07	3.1	51.97	51.70	1	799	0.12%
2024/07/02	5.3	51.43	7.1	51.52	51.30	-1.7	804	-0.22%
2024/07/01	9.2	52.09	4	52.03	51.90	5.2	817	0.64%
2024/06/28	0.1	52.74	0	52.60	52.50	0	820	0.00%
2024/06/27	4	52.39	3.2	52.46	52.20	0.9	826	0.10%
2024/06/26	0.4	53.49	4.2	54.01	53.10	-3.9	832	-0.46%
2024/06/25	8.2	53.34	7.3	53.39	53.80	0.9	865	0.10%
2024/06/24	44.5	56.00	23.1	55.69	54.10	21.4	867	2.47%
2024/06/21	5	54.42	6.1	54.82	54.50	-1.1	861	-0.13%
2024/06/20	0.1	54.50	11.4	54.09	54.30	-11.3	871	-1.30%
2024/06/19	8.1	53.52	1	53.20	53.10	7.1	880	0.81%
2024/06/18	8.3	54.08	0.9	53.90	53.70	7.4	881	0.84%
2024/06/17	0	54.60	3	54.83	54.60	-3	886	-0.34%
2024/06/14	3	53.94	0	0.00	53.80	3	894	0.34%
2024/06/13	2.9	53.70	0.3	54.04	53.90	2.6	901	0.29%
2024/06/12	4.4	53.34	6	54.05	53.30	-1.6	905	-0.18%
2024/06/11	5.2	54.24	1	55.40	53.70	4.2	922	0.45%
2024/06/07	11	56.13	4	56.90	56.10	7	943	0.74%
2024/06/06	4.2	55.76	23	55.44	55.50	-18.8	954	-1.96%
2024/06/05	0.1	56.86	0	0.00	56.30	0.1	967	0.01%
2024/06/04	7.2	57.33	4	57.53	56.60	3.2	1,046	0.30%
2024/06/03	7	57.56	7	57.90	57.20	0	1,109	0.00%
2024/05/31	16	58.77	23.1	58.82	58.10	-7.1	1,176	-0.60%
2024/05/30	20.1	58.39	13	58.58	57.80	7.1	1,293	0.55%
2024/05/29	30.4	60.22	34	59.96	59.10	-3.6	1,466	-0.25%
2024/05/28	38.5	60.29	72.3	60.55	60.60	-33.8	1,487	-2.27%
2024/05/27	5	56.58	16.1	57.53	57.60	-11.1	1,531	-0.73%
2024/05/24	10.2	55.46	8	55.81	55.20	2.2	1,871	0.12%
2024/05/23	12.5	57.03	17	57.44	56.10	-4.5	2,045	-0.22%
2024/05/22	12.1	58.10	20.4	58.42	58.20	-8.3	2,090	-0.40%
2024/05/21	27.2	57.79	9.1	57.76	58.20	18	2,164	0.83%
2024/05/20	72.4	59.65	30	59.30	58.00	42.3	2,206	1.92%
2024/05/17	47	58.98	95.9	57.84	59.00	-48.9	2,196	-2.23%
2024/05/16	8	55.45	16.2	55.30	54.70	-8.1	2,177	-0.37%
2024/05/15	41.2	56.64	24	56.77	55.60	17.2	2,229	0.77%
2024/05/14	37.5	54.38	45.3	54.26	55.50	-7.9	2,243	-0.35%
2024/05/13	8.1	51.08	8.5	50.89	51.20	-0.3	2,279	-0.01%
2024/05/10	7	49.54	10	49.81	50.30	-3	2,385	-0.13%
2024/05/09	4.4	50.45	2	50.10	50.00	2.4	2,675	0.09%
2024/05/08	0	51.20	0	0.00	51.40	0	2,978	0.00%
2024/05/07	7	50.57	3	51.23	51.00	4	3,036	0.13%
2024/05/06	4	50.82	4.1	50.70	50.80	0	3,125	0.00%
2024/05/03	6.3	51.28	6	51.07	50.70	0.3	3,314	0.01%
2024/05/02	3	51.93	2.1	52.11	51.80	0.9	3,528	0.03%
2024/04/30	1	52.40	0	52.35	52.50	1	4,386	0.02%
2024/04/29	1	52.50	4.1	52.37	52.60	-3.1	5,156	-0.06%
2024/04/26	2.2	52.25	2	51.85	51.50	0.2	5,311	0.00%
2024/04/25	3	51.03	1	51.60	51.70	2	5,337	0.04%
2024/04/24	10	51.99	2	51.95	51.90	8	5,370	0.15%
2024/04/23	12	50.59	16.2	50.58	50.90	-4.2	5,421	-0.08%
2024/04/22	6.2	50.80	6	49.98	49.70	0.1	5,595	0.00%
2024/04/19	13.2	52.02	15	50.99	51.30	-1.8	5,681	-0.03%
2024/04/18	2.1	53.36	2	53.50	53.20	0.1	5,719	0.00%
2024/04/17	7.2	54.50	7	53.47	53.90	0.1	5,756	0.00%
2024/04/16	7.3	53.54	16	53.26	53.30	-8.8	5,843	-0.15%
2024/04/15	14.1	55.74	5.2	55.75	55.40	9	5,857	0.15%
2024/04/12	30	57.85	20	58.06	57.00	10	5,881	0.17%
2024/04/11	3.9	59.91	0.1	59.60	59.50	3.8	5,958	0.06%
2024/04/10	5.1	60.62	1	60.60	60.60	4.1	5,994	0.07%
2024/04/09	4.1	60.65	1	60.60	60.60	3.1	6,021	0.05%
2024/04/08	4.5	61.50	8.3	61.28	61.30	-3.9	6,054	-0.06%
2024/04/03	17.3	61.90	14.3	61.77	61.60	3	6,089	0.05%
2024/04/02	3.1	60.44	0	0.00	60.70	3.1	6,131	0.05%
2024/04/01	5	61.24	4.4	61.05	60.90	0.7	6,285	0.01%
2024/03/29	20.5	61.94	65	61.15	60.00	-44.5	6,577	-0.68%
2024/03/28	75.1	61.78	83.1	61.81	61.60	-8	6,794	-0.12%
2024/03/27	13.3	59.78	5	59.70	59.90	8.3	6,875	0.12%
2024/03/26	9.6	60.42	3	60.40	59.80	6.6	6,881	0.10%
2024/03/25	9.7	62.29	18.7	62.28	62.10	-9	6,884	-0.13%
2024/03/22	22.2	61.58	16.1	61.69	61.80	6.1	6,889	0.09%
2024/03/21	3.2	60.52	1.4	60.35	60.30	1.8	6,902	0.03%
2024/03/20	11.1	60.93	41.1	60.65	60.10	-30	6,943	-0.43%
2024/03/19	5.5	60.65	6	60.92	60.60	-0.5	6,987	-0.01%
2024/03/18	22	60.95	13	60.77	61.70	9	6,998	0.13%
2024/03/15	8.8	59.90	10	59.80	59.70	-1.3	7,035	-0.02%
2024/03/14	53.1	60.06	56	60.74	59.90	-2.9	7,073	-0.04%
2024/03/13	41.8	61.53	35	60.34	59.80	6.8	7,171	0.09%
2024/03/12	21.5	62.81	14.3	63.45	62.60	7.3	7,351	0.10%
2024/03/11	21.1	61.94	7	62.20	61.90	14.1	7,474	0.19%
2024/03/08	93.9	63.20	115.5	62.89	61.60	-21.6	7,504	-0.29%	大賣/
2024/03/07	131.6	67.00	74.3	66.94	65.20	57.2	7,482	0.76%	大買/
2024/03/06	95.2	70.31	51.4	70.05	68.50	43.8	7,586	0.58%
2024/03/05	159	72.32	152.7	71.58	70.80	6.3	7,591	0.08%	大買/大賣/
2024/03/04	159.5	71.55	207.5	72.14	71.80	-47.9	7,560	-0.63%	大買/大賣/
2024/03/01	51.1	67.90	41.1	68.00	68.70	10	7,603	0.13%
2024/02/29	168.1	68.53	152.4	68.55	67.60	15.7	7,617	0.21%	大買/大賣/
2024/02/27	340.9	71.52	276.2	69.79	67.00	64.8	7,656	0.85%	大買/大賣/
2024/02/26	91	71.08	196.3	72.51	73.40	-105.3	7,953	-1.32%	大賣/鉅額交易
2024/02/23	60.6	67.11	59	67.01	66.80	1.6	8,007	0.02%
2024/02/22	59.4	67.17	69.1	67.54	66.60	-9.7	8,334	-0.12%
2024/02/21	51.1	65.81	54.5	66.39	66.90	-3.3	8,583	-0.04%
2024/02/20	54.4	65.89	95.2	65.67	64.70	-40.8	8,626	-0.47%
2024/02/19	44.4	65.85	47.1	65.91	65.60	-2.6	8,577	-0.03%
2024/02/16	52.4	65.62	64	66.09	66.00	-11.6	8,555	-0.14%
2024/02/15	85.9	64.43	79	64.66	64.00	6.9	8,513	0.08%
2024/02/05	112.4	65.13	113.9	64.36	64.10	-1.4	8,471	-0.02%	大買/大賣/
2024/02/02	156.2	67.41	111.3	67.01	65.90	44.9	8,421	0.53%	大買/大賣/
2024/02/01	423.8	70.15	352.5	68.94	67.90	71.3	8,343	0.86%	大買/大賣/
2024/01/31	318.7	69.70	347.6	70.05	69.90	-28.9	8,076	-0.36%	大買/大賣/
2024/01/30	65.7	66.48	51	66.31	66.30	14.6	7,802	0.19%
2024/01/29	99.5	66.68	117.1	67.06	67.00	-17.6	7,789	-0.23%	大賣/
2024/01/26	218.1	66.38	144.2	66.23	65.70	73.9	7,899	0.94%	大買/大賣/
2024/01/25	293.5	70.77	274.6	70.34	69.50	18.9	7,745	0.24%	大買/大賣/
2024/01/24	1,086.4	71.79	1,001.6	71.93	71.60	84.9	7,561	1.12%	大買/大賣/
2024/01/23	835.3	66.66	922	67.74	71.30	-86.6	6,824	-1.27%	大買/大賣/
2024/01/22	52.4	61.86	163.4	63.17	64.90	-111	6,127	-1.81%	大賣/鉅額交易
2024/01/19	49.1	58.88	32	58.95	59.00	17.1	6,171	0.28%
2024/01/18	54.3	58.98	43.3	59.26	58.30	11	6,425	0.17%
2024/01/17	57.7	61.14	45	60.57	60.20	12.7	6,549	0.19%
2024/01/16	220.9	61.54	231.6	61.86	62.90	-10.7	6,590	-0.16%	大買/大賣/
2024/01/15	106.2	60.69	191	60.99	61.10	-84.8	6,615	-1.28%	大買/大賣/
2024/01/12	59.3	58.45	35	57.87	57.10	24.3	6,710	0.36%
2024/01/11	81.4	59.81	53.1	59.79	59.50	28.3	6,846	0.41%
2024/01/10	179	61.17	170.5	61.35	60.90	8.5	7,160	0.12%	大買/大賣/
2024/01/09	78.1	60.63	78	59.97	59.70	0.1	7,219	0.00%
2024/01/08	52.6	61.83	60	61.49	60.90	-7.4	7,234	-0.10%
2024/01/05	124.1	62.03	142.5	62.09	62.10	-18.4	7,197	-0.26%	大買/大賣/
2024/01/04	36.4	59.81	45.2	58.69	58.90	-8.8	7,088	-0.12%
2024/01/03	56.7	61.95	50.1	62.02	61.00	6.6	7,042	0.09%
2024/01/02	37.1	62.49	22.2	63.00	62.50	14.8	7,003	0.21%
2023/12/29	66.5	61.89	59.6	61.82	62.20	6.9	6,963	0.10%
2023/12/28	76.2	62.68	71.1	62.88	62.60	5.1	6,920	0.07%
2023/12/27	228.4	63.22	221.5	62.80	62.70	6.9	6,863	0.10%	大買/大賣/
2023/12/26	495.3	63.82	506.7	63.71	63.60	-11.4	6,703	-0.17%	大買/大賣/
2023/12/25	300.5	63.03	307.3	62.84	62.00	-6.8	6,404	-0.11%	大買/大賣/
2023/12/22	65.3	58.33	91.4	58.77	59.20	-26.1	6,176	-0.42%
2023/12/21	18.6	55.44	9.1	55.66	55.60	9.5	6,061	0.16%
2023/12/20	14	56.09	22.2	56.04	55.70	-8.2	6,049	-0.14%
2023/12/19	18.3	55.38	29.3	55.10	55.90	-11.1	6,034	-0.18%
2023/12/18	27.2	56.35	25	56.16	55.90	2.2	6,017	0.04%
2023/12/15	35.3	57.59	25.3	57.09	56.60	10	5,989	0.17%
2023/12/14	51.2	60.18	59.2	60.06	59.00	-7.9	5,943	-0.13%
2023/12/13	22.4	59.55	24.2	59.34	58.90	-1.7	5,894	-0.03%
2023/12/12	58.2	59.76	21	59.32	59.50	37.1	5,872	0.63%
2023/12/11	54.4	60.24	47	60.41	60.50	7.3	5,827	0.13%
2023/12/08	143.1	61.02	148.1	61.19	60.80	-4.9	5,783	-0.09%	大買/大賣/
2023/12/07	215.7	61.65	137	60.90	59.70	78.7	5,664	1.39%	大買/大賣/
2023/12/06	76	60.65	179.2	62.12	63.40	-103.2	5,455	-1.89%	大賣/鉅額交易
2023/12/05	51	58.52	55.1	58.28	57.70	-4	5,312	-0.08%
2023/12/04	84.6	59.77	71	60.20	58.50	13.6	5,263	0.26%
2023/12/01	203.8	62.64	194.8	62.38	60.90	9	5,201	0.17%	大買/大賣/
2023/11/30	109.2	61.21	89.3	61.06	60.70	19.9	5,032	0.40%	大買/
2023/11/29	84.7	59.97	69.6	60.15	61.00	15.1	4,952	0.31%
2023/11/28	215.1	60.34	191.4	60.46	60.40	23.7	4,854	0.49%	大買/大賣/
2023/11/27	92.6	58.36	96.8	58.06	57.10	-4.2	4,628	-0.09%
2023/11/24	145.4	59.92	194.7	59.97	59.20	-49.3	4,564	-1.08%	大買/大賣/
2023/11/23	846.3	65.43	721.6	65.44	60.60	124.7	4,423	2.82%	大買/大賣/鉅額交易
2023/11/22	140.1	60.08	205.2	60.99	63.90	-65.1	3,771	-1.73%	大買/大賣/
2023/11/21	363.9	58.33	310.9	58.07	58.10	52.9	3,535	1.50%	大買/大賣/
2023/11/20	275.5	53.20	251.8	54.68	56.90	23.7	3,151	0.75%	大買/大賣/
2023/11/17	57.1	50.56	91.4	50.39	51.80	-34.2	2,818	-1.21%
2023/11/16	8	47.85	6	47.88	47.15	2	2,720	0.07%
2023/11/15	21.2	48.04	16	47.97	47.90	5.2	2,708	0.19%
2023/11/14	23	47.62	23	47.61	48.05	0	2,688	0.00%
2023/11/13	16	46.21	17.1	46.46	46.60	-1.1	2,667	-0.04%
2023/11/10	21	46.11	25.4	45.63	45.55	-4.4	2,652	-0.17%
2023/11/09	21.3	46.97	23.1	46.39	46.00	-1.8	2,635	-0.07%
2023/11/08	44.7	48.56	42	48.20	47.50	2.7	2,610	0.10%
2023/11/07	46.2	49.72	40.2	49.69	49.20	6	2,582	0.23%
2023/11/06	37.4	49.17	52.5	49.21	49.55	-15.1	2,557	-0.59%
2023/11/03	173.6	50.65	166.8	50.69	49.25	6.8	2,514	0.27%	大買/大賣/
2023/11/02	55	49.15	45	49.33	49.00	10	2,316	0.43%
2023/11/01	37.1	48.48	34	48.61	48.00	3.1	2,277	0.14%
2023/10/31	118.2	50.70	114.8	49.64	48.30	3.4	2,245	0.15%	大買/大賣/
2023/10/30	74.1	51.14	78	51.01	50.70	-3.9	2,132	-0.18%
2023/10/27	294.6	52.12	274.1	51.35	50.50	20.5	2,059	0.99%	大買/大賣/
2023/10/26	268.4	52.96	243.1	53.04	51.80	25.4	1,864	1.36%	大買/大賣/
2023/10/25	73	51.38	147.5	51.96	54.10	-74.5	1,589	-4.69%	大賣/
2023/10/24	54.6	49.01	35.1	48.61	49.25	19.5	1,433	1.36%
2023/10/23	242.6	49.65	276.7	49.83	50.00	-34.1	1,341	-2.54%	大買/大賣/
2023/10/20	264.5	49.25	240.4	48.98	47.50	24.1	1,141	2.11%	大買/大賣/
2023/10/19	315.9	48.41	297.8	47.93	48.50	18.1	969	1.86%	大買/大賣/
2023/10/18	704.3	48.64	656.2	47.92	46.70	48.1	842	5.72%	大買/大賣/
2023/10/17	148	46.02	172.6	47.01	48.05	-24.6	514	-4.79%	大買/大賣/
2023/10/16	11.3	42.41	39.6	43.16	43.70	-28.3	368	-7.68%
2023/10/13	2	39.82	4	39.56	39.75	-2	330	-0.62%
2023/10/12	0	38.75	1	38.66	38.20	-1	327	-0.32%
2023/10/11	3.1	39.06	2	38.80	37.90	1.1	330	0.33%
2023/10/05	1	39.10	4	39.35	39.10	-3	337	-0.89%
2023/10/04	0	0.00	2	38.45	39.10	-2	338	-0.59%
2023/10/03	1.1	38.81	1	39.00	38.65	0.1	344	0.01%
2023/10/02	1	38.20	1	38.65	38.55	0	345	0.00%
2023/09/28	0	38.75	0	0.00	37.65	0	356	0.00%
2023/09/27	2	38.00	1	37.70	37.60	1	359	0.28%
2023/09/26	0	38.10	3	39.12	38.25	-3	362	-0.83%
2023/09/25	1.2	39.56	0	0.00	38.40	1.2	363	0.32%
2023/09/22	1.1	38.96	1	39.20	39.20	0.1	362	0.03%
2023/09/21	0	0.00	1	37.70	37.90	-1	360	-0.28%
2023/09/20	2	38.10	1	38.10	37.95	1	360	0.28%
2023/09/19	14	38.64	1	39.00	38.20	13	363	3.58%
2023/09/18	5	39.41	6.1	39.50	38.85	-1.1	363	-0.31%
2023/09/15	2	38.25	2	38.28	38.25	0	361	0.00%
2023/09/14	1	38.10	2	38.50	38.10	-1	362	-0.28%
2023/09/13	2	38.13	2	38.18	37.80	0	363	0.00%
2023/09/11	0.1	37.06	1	36.70	36.65	-0.9	368	-0.24%
2023/09/08	2	37.80	0	0.00	37.30	2	369	0.54%
2023/09/07	0.1	37.90	0	38.25	37.80	0.1	371	0.02%
2023/09/06	0	38.34	2	37.95	37.90	-2	372	-0.53%
2023/09/05	3	38.08	10	38.18	38.20	-7	373	-1.87%
2023/09/04	1	37.15	1	37.25	37.15	0	372	0.00%
2023/09/01	2	36.70	2.3	37.38	37.35	-0.3	376	-0.07%
2023/08/31	0	36.55	0	37.21	37.15	0	378	-0.01%
2023/08/30	1.1	36.93	3	36.85	36.75	-1.9	386	-0.50%
2023/08/29	0	35.80	0	0.00	36.25	0	388	0.00%
2023/08/28	0	36.00	0	0.00	35.80	0	390	0.00%
2023/08/25	2	34.70	3.1	35.44	35.80	-1.1	394	-0.27%
2023/08/24	0.1	35.50	1	35.45	35.50	-0.9	393	-0.23%
2023/08/23	0	35.70	3	35.78	35.55	-3	400	-0.75%
2023/08/22	0.2	35.42	0	0.00	35.10	0.2	402	0.05%
2023/08/21	3	36.00	1	36.30	35.50	2	402	0.50%
2023/08/18	0	36.12	0	0.00	35.80	0	403	0.00%
2023/08/17	0	35.80	0	35.95	36.10	0	404	0.00%
2023/08/16	0	0.00	1	35.30	35.70	-1	406	-0.25%
2023/08/15	1	34.90	1	35.00	35.05	0	407	0.00%
2023/08/14	4.1	35.15	0	0.00	34.55	4.1	410	1.00%
2023/08/11	3	36.07	2.2	36.44	36.15	0.8	408	0.20%
2023/08/10	5.3	36.16	1	35.75	35.70	4.3	407	1.06%
2023/08/09	8.1	37.73	1	37.95	37.20	7.1	402	1.76%
2023/08/08	3	38.53	1	38.10	38.05	2	397	0.50%
2023/08/07	0	38.60	0	0.00	38.70	0	396	0.00%
2023/08/04	2	38.50	2	38.60	38.60	0	395	0.00%
2023/08/02	3.3	38.41	2	38.70	38.50	1.3	400	0.31%
2023/08/01	1	39.61	1.6	39.50	39.35	-0.5	390	-0.14%
2023/07/31	9.1	40.05	13	39.86	39.40	-3.9	390	-1.00%
2023/07/28	1	40.60	27	40.81	40.60	-26	386	-6.72%
2023/07/27	1.1	39.51	2	39.65	39.55	-0.9	379	-0.24%
2023/07/26	13.1	39.25	8.2	39.00	39.00	4.9	379	1.30%
2023/07/25	5	39.75	11	39.72	39.80	-6	380	-1.58%
2023/07/24	13.3	40.04	10	40.63	39.65	3.3	381	0.85%
2023/07/21	83	42.92	53.2	42.58	42.05	29.9	369	8.08%
2023/07/20	30.3	41.39	63.1	42.20	42.35	-32.8	322	-10.16%
2023/07/19	2	38.75	1	38.84	38.50	1	301	0.32%
2023/07/18	7.2	38.51	15	38.37	38.25	-7.8	312	-2.49%
2023/07/17	5.2	39.38	7	39.52	39.30	-1.8	314	-0.59%
2023/07/14	1	39.71	1	39.80	39.85	0	314	0.01%
2023/07/13	3.3	39.87	4	40.01	39.80	-0.7	321	-0.22%
2023/07/12	2.1	40.22	2	40.10	40.10	0.1	322	0.04%
2023/07/11	11	40.68	1	40.65	40.40	10	329	3.04%
2023/07/10	5.2	40.67	2	40.63	40.20	3.2	334	0.96%
2023/07/07	7.1	41.10	0	0.00	40.85	7.1	338	2.10%
2023/07/06	12.1	42.26	7	42.19	41.65	5.1	351	1.46%
2023/07/05	4	41.40	2.2	41.47	41.15	1.8	358	0.50%
2023/07/04	0	41.20	11	41.10	41.20	-11	397	-2.76%
2023/07/03	0	0.00	8	41.24	41.50	-8	409	-1.95%
2023/06/30	1.1	41.23	1	41.05	41.05	0.1	409	0.02%
2023/06/29	3	41.75	4	41.65	41.50	-1	409	-0.24%
2023/06/28	0	0.00	2	41.08	41.00	-2	413	-0.48%
2023/06/27	4.1	40.91	3	40.87	40.80	1.1	420	0.25%
2023/06/26	4.1	41.13	1	41.00	41.20	3.1	424	0.73%
2023/06/21	3.4	41.36	0	0.00	41.40	3.4	426	0.79%
2023/06/20	4.2	41.73	2	41.70	41.70	2.2	428	0.50%
2023/06/19	3.1	41.91	1	42.10	41.90	2.1	429	0.49%
2023/06/16	2.2	42.61	4	42.48	42.35	-1.8	431	-0.42%
2023/06/15	5	43.16	0	43.85	43.00	5	430	1.16%
2023/06/14	3.1	43.87	2	43.48	43.50	1.1	430	0.24%
2023/06/13	5	44.01	1	44.10	44.00	4	438	0.92%
2023/06/12	0.1	43.25	8	43.06	43.10	-7.9	441	-1.78%
2023/06/09	2	43.30	1	43.45	43.45	1	445	0.22%
2023/06/08	3.3	43.70	0	43.80	43.10	3.3	455	0.73%
2023/06/07	2.2	44.18	4	44.39	44.20	-1.8	469	-0.39%
2023/06/06	8.1	43.89	3	44.48	43.60	5.1	485	1.04%
2023/06/05	7	44.50	5.1	44.82	44.15	1.9	490	0.39%
2023/06/02	2	43.68	6	43.98	43.60	-4	487	-0.82%
2023/06/01	3	43.53	0	0.00	43.30	3	489	0.61%
2023/05/31	1	43.60	2	44.40	43.60	-1	494	-0.20%
2023/05/30	0	43.35	5.1	43.42	43.35	-5.1	499	-1.02%
2023/05/29	1	42.15	4	42.65	43.35	-3	501	-0.60%
2023/05/26	3.1	41.78	1	41.86	41.65	2.1	502	0.41%
2023/05/25	2	42.73	0	0.00	42.45	2	510	0.39%
2023/05/24	2	43.10	6	43.03	42.80	-4	522	-0.77%
2023/05/23	0	0.00	1.1	43.15	43.10	-1.1	535	-0.20%
2023/05/22	2	42.85	11.1	42.57	42.90	-9.1	542	-1.68%
2023/05/19	2.2	42.07	2	42.20	41.85	0.2	550	0.03%
2023/05/18	9.2	42.83	2	42.77	42.15	7.2	561	1.29%
2023/05/17	0	0.00	7.1	42.23	42.60	-7.1	564	-1.26%
2023/05/16	0	41.00	1	41.30	41.50	-1	565	-0.18%
2023/05/15	4	40.94	0	0.00	40.70	4	568	0.70%
2023/05/12	1	41.50	4	41.66	41.90	-3	578	-0.52%
2023/05/11	1.1	41.52	0	0.00	41.50	1.1	592	0.18%
2023/05/10	4	41.91	2	42.00	42.15	2	598	0.33%
2023/05/09	8.3	42.04	0	0.00	41.75	8.3	605	1.37%
2023/05/08	6.1	43.34	2.3	43.44	43.05	3.7	612	0.61%
2023/05/05	3.1	43.54	1	43.55	43.45	2.1	643	0.33%
2023/05/04	1	43.55	0	43.85	43.55	1	706	0.14%
2023/05/03	0	0.00	3	44.10	43.95	-3	711	-0.42%
2023/05/02	0	0.00	1	44.65	44.60	-1	723	-0.14%
2023/04/28	23	44.52	22	44.11	44.10	1	726	0.14%
2023/04/27	3	42.67	3	43.27	43.20	0	723	0.00%
2023/04/26	3	42.57	7	42.67	43.60	-4	723	-0.55%
2023/04/25	19.4	43.82	2.5	43.72	43.05	16.9	730	2.31%
2023/04/24	9.1	44.91	8.5	44.93	45.00	0.6	770	0.08%
2023/04/21	21.3	45.86	5	46.38	45.30	16.3	768	2.12%
2023/04/20	8.1	48.28	7	48.24	47.70	1.1	758	0.14%
2023/04/19	1.2	49.98	1	49.65	49.20	0.2	755	0.03%
2023/04/18	2.1	51.14	4.1	50.41	50.20	-2	754	-0.26%
2023/04/17	2	49.65	1	50.30	50.20	1	749	0.13%
2023/04/14	1.3	49.66	14	49.51	49.20	-12.8	747	-1.71%
2023/04/13	9.1	50.27	4.5	50.06	49.65	4.6	743	0.62%
2023/04/12	12	51.04	4.2	51.64	50.90	7.8	739	1.06%
2023/04/11	12	51.71	17.3	52.19	50.80	-5.3	731	-0.72%
2023/04/10	33	51.12	16	51.14	51.70	17	729	2.34%
2023/04/07	31	51.01	52.3	50.90	50.80	-21.2	718	-2.96%
2023/04/06	12.1	48.88	14.8	48.95	49.40	-2.7	678	-0.40%
2023/03/31	9.1	47.69	5	47.67	48.05	4.1	666	0.61%
2023/03/30	4	46.94	7	46.95	46.95	-3	665	-0.45%
2023/03/29	3.3	46.62	1	46.70	46.50	2.3	671	0.34%
2023/03/28	3.3	47.65	6	47.70	47.30	-2.7	677	-0.40%
2023/03/27	9.2	48.48	7	48.64	47.85	2.2	677	0.32%
2023/03/24	8.1	48.42	6	48.48	48.20	2.1	683	0.31%
2023/03/23	4	47.74	4	48.10	47.90	0	688	0.00%
2023/03/22	2.1	47.75	1	47.90	47.55	1.1	690	0.16%
2023/03/21	2.1	47.02	2	47.50	47.50	0.1	703	0.01%
2023/03/20	2.2	46.72	2	46.53	46.60	0.2	713	0.03%
2023/03/17	5	45.77	11	45.90	45.75	-6	761	-0.79%
2023/03/16	5	45.12	5.2	45.31	45.00	-0.2	797	-0.02%
2023/03/15	2.1	46.31	0	47.40	46.00	2.1	809	0.26%
2023/03/14	4	47.11	8	47.11	46.75	-4	826	-0.48%
2023/03/13	6.1	46.24	7	46.11	46.75	-0.9	868	-0.10%
2023/03/10	23.1	47.77	10	47.53	47.10	13.1	901	1.45%
2023/03/09	19.2	49.94	15.2	50.45	49.00	4	1,021	0.39%
2023/03/08	7	49.51	24	49.37	49.75	-17	1,032	-1.65%
2023/03/07	5.2	48.99	4	48.88	48.80	1.2	1,028	0.12%
2023/03/06	1	49.00	3	49.07	49.10	-2	1,024	-0.20%
2023/03/03	5	48.41	3	48.72	48.20	2	1,025	0.20%
2023/03/02	5.1	48.33	1	48.25	48.20	4.1	1,025	0.40%
2023/03/01	14.2	49.52	12	49.23	49.00	2.2	1,021	0.22%
2023/02/24	12	49.88	7.1	49.58	49.20	5	1,022	0.48%
2023/02/23	10	50.18	18.2	50.32	50.10	-8.2	1,023	-0.80%
2023/02/22	17	49.05	2	49.30	48.80	15	1,022	1.47%
2023/02/21	10	50.62	17	51.05	50.30	-7	1,027	-0.68%
2023/02/20	27	50.42	21.2	50.34	50.40	5.8	1,030	0.56%
2023/02/17	15.1	49.86	13.1	50.17	50.30	2	1,029	0.19%
2023/02/16	19.1	49.39	14	49.51	49.85	5.1	1,026	0.50%
2023/02/15	0	48.13	65	48.17	47.90	-65	1,026	-6.33%
2023/02/14	5	48.61	4	48.50	48.40	1	1,025	0.10%
2023/02/13	6	47.97	8	47.87	47.85	-2	1,029	-0.19%
2023/02/10	9.3	47.96	5	48.61	47.80	4.3	1,046	0.41%
2023/02/09	20	49.90	13.2	49.90	49.05	6.8	1,049	0.65%
2023/02/08	3.4	49.60	1.1	49.83	49.80	2.3	1,048	0.22%
2023/02/07	7	49.48	4	49.29	49.25	3	1,051	0.29%
2023/02/06	18	49.52	13	49.80	49.95	5	1,057	0.47%
2023/02/03	28.2	50.76	24.3	50.18	49.45	4	1,048	0.38%
2023/02/02	43.2	52.19	38	51.85	51.50	5.2	1,022	0.51%
2023/02/01	3.2	48.61	5	48.71	48.75	-1.8	965	-0.19%
2023/01/31	11.1	48.66	18	48.36	48.40	-6.9	966	-0.71%
2023/01/30	3	46.34	6	46.53	46.80	-3	958	-0.31%
2023/01/17	1	46.05	3	46.47	45.85	-2	957	-0.21%
2023/01/16	1	46.90	2.1	47.09	46.75	-1.1	962	-0.11%
2023/01/13	8	47.72	4	47.43	46.90	4	968	0.41%
2023/01/12	64	48.23	54	48.21	48.00	10	961	1.04%
2023/01/11	0	0.00	2	45.75	46.10	-2	918	-0.22%
2023/01/10	1	46.45	2	46.20	45.70	-1	928	-0.11%
2023/01/09	1	46.10	2	46.05	46.20	-1	940	-0.11%
2023/01/06	0	0.00	1	44.70	45.30	-1	949	-0.11%
2023/01/05	3.1	45.83	4	45.35	44.55	-0.9	964	-0.10%
2023/01/04	2	45.38	3	45.50	45.00	-1	968	-0.10%
2023/01/03	3	44.87	2	44.88	45.10	1	978	0.10%
2022/12/30	4	44.73	3.2	44.71	44.35	0.8	984	0.08%
2022/12/29	1	43.60	6	43.44	44.10	-5	997	-0.50%
2022/12/28	3	44.50	2	45.52	44.15	1	1,037	0.10%
2022/12/27	7.1	45.80	11	45.62	45.10	-3.9	1,061	-0.37%
2022/12/26	0	0.00	2	45.10	45.00	-2	1,111	-0.18%
2022/12/23	1	44.45	8	44.26	44.80	-7	1,131	-0.62%
2022/12/22	0	0.00	3	44.83	44.70	-3	1,146	-0.26%
2022/12/21	8	44.53	15	44.13	44.40	-7	1,178	-0.59%
2022/12/20	3.1	45.08	2	45.43	43.80	1.1	1,195	0.09%
2022/12/19	8	46.63	2	46.65	46.00	6	1,200	0.50%
2022/12/16	5.8	46.44	5	46.55	46.20	0.8	1,203	0.06%
2022/12/15	6	47.62	3	47.72	47.55	3	1,198	0.25%
2022/12/14	2	48.43	0	0.00	48.20	2	1,199	0.17%
2022/12/13	8	48.75	12	48.18	47.75	-4	1,201	-0.34%
2022/12/12	14.1	49.18	10	48.02	47.80	4.1	1,198	0.34%
2022/12/09	90.2	51.13	25	50.63	50.00	65.2	1,195	5.45%
2022/12/08	5	49.96	9.1	48.28	51.00	-4.1	1,157	-0.35%
2022/12/07	20	48.73	20	48.00	46.85	0	1,129	0.00%
2022/12/06	13	51.29	20	50.49	49.70	-7	1,123	-0.62%
2022/12/05	29	52.06	27.1	51.86	51.60	1.9	1,124	0.17%
2022/12/02	36.3	50.00	37.3	50.95	51.30	-1	1,092	-0.09%
2022/12/01	129.4	50.90	131	50.49	50.60	-1.6	1,062	-0.15%	大買/大賣/
2022/11/30	6	44.69	12.1	46.07	47.40	-6.1	944	-0.65%
2022/11/29	11	42.93	8.2	42.84	43.10	2.8	936	0.30%
2022/11/28	0	0.00	3	43.55	43.70	-3	979	-0.31%
2022/11/25	3	44.00	2	44.12	43.50	1	1,008	0.10%
2022/11/24	3	43.38	1	43.90	43.90	2	1,045	0.19%
2022/11/23	1	43.30	2	43.32	43.05	-1	1,058	-0.10%
2022/11/22	6	43.71	7	43.29	43.15	-1	1,087	-0.09%
2022/11/21	5	45.04	1	45.00	44.20	4	1,111	0.36%
2022/11/18	3	45.63	3.1	45.44	44.80	-0.1	1,122	0.00%
2022/11/17	10	45.98	5	45.74	45.80	5	1,133	0.44%
2022/11/16	2.1	45.28	4.4	44.86	44.65	-2.3	1,143	-0.20%
2022/11/15	2	43.85	4.1	43.64	43.85	-2.1	1,162	-0.18%
2022/11/14	2	43.43	6	43.76	43.85	-4	1,218	-0.33%
2022/11/11	5	42.86	6	43.61	42.55	-1	1,302	-0.08%
2022/11/10	1	42.80	2	43.08	43.00	-1	1,349	-0.07%
2022/11/09	1	43.05	3	43.50	43.55	-2	1,408	-0.14%
2022/11/08	14	43.93	11	43.96	42.30	3	1,471	0.20%
2022/11/07	9	43.15	8	43.11	42.40	1	1,511	0.07%
2022/11/04	7	41.88	2	41.98	41.95	5	1,575	0.32%
2022/11/03	6	41.89	11	41.31	41.70	-5	1,615	-0.31%
2022/11/02	10	41.38	13	40.92	41.25	-3	1,657	-0.18%
2022/11/01	4	40.29	2	40.25	40.30	2	1,734	0.12%
2022/10/31	4	39.85	9	39.94	39.65	-5	1,826	-0.27%
2022/10/28	5	39.46	0	0.00	39.05	5	1,975	0.25%
2022/10/27	1	40.75	1	40.35	40.60	0	2,247	0.00%
2022/10/26	3	39.50	0	0.00	39.50	3	2,395	0.13%
2022/10/25	2	39.92	0	0.00	39.40	2	2,562	0.08%
2022/10/24	1	40.00	0	40.25	39.80	1	2,878	0.03%
2022/10/21	2	39.50	4	39.55	39.55	-2	3,216	-0.06%
2022/10/20	0	40.25	0	0.00	40.40	0	3,332	0.00%
2022/10/19	7	41.09	4	40.56	40.30	3	3,453	0.09%
2022/10/18	6	40.78	2	41.33	41.00	4	3,793	0.11%
2022/10/17	6	39.82	5	39.83	41.30	1	3,883	0.03%
2022/10/14	2	41.45	2.6	41.04	42.55	-0.6	3,966	-0.02%
2022/10/13	3.5	39.37	3	39.57	39.05	0.5	3,988	0.01%
2022/10/12	6	41.85	11	41.99	41.55	-5	3,990	-0.12%
2022/10/11	10	43.17	7	42.20	42.05	3	4,022	0.08%
2022/10/07	7	45.39	2	44.95	45.45	5	4,104	0.12%
2022/10/06	16	46.11	18	45.92	45.80	-2	4,145	-0.05%
2022/10/05	21	46.89	27	47.39	45.75	-6	4,163	-0.14%
2022/10/04	19.4	44.87	23.1	44.93	45.70	-3.7	4,150	-0.09%
2022/10/03	50	44.16	49	44.00	44.35	1	4,139	0.02%
2022/09/30	8	39.63	9.3	41.65	41.85	-1.3	4,125	-0.03%
2022/09/29	3	41.20	4.1	41.12	40.55	-1.1	4,140	-0.03%
2022/09/28	20.3	40.38	16.1	40.36	39.85	4.2	4,155	0.10%
2022/09/27	6.1	44.59	2.1	43.87	44.25	4	4,202	0.09%
2022/09/26	9	45.58	6	45.10	44.95	3	4,207	0.07%
2022/09/23	6	46.39	4	46.41	46.20	2	4,239	0.05%
2022/09/22	8	45.88	6	45.92	46.60	2	4,282	0.05%
2022/09/21	5	46.11	12	45.98	46.20	-7	4,312	-0.16%
2022/09/20	1	46.75	3.1	47.13	46.75	-2.1	4,419	-0.05%
2022/09/19	6.1	46.60	5	47.23	46.00	1.1	4,482	0.02%
2022/09/16	5.1	48.59	4	48.94	48.05	1.1	4,504	0.02%
2022/09/15	10	50.01	12	49.21	48.90	-2	4,508	-0.04%
2022/09/14	43	48.67	1.1	49.42	49.75	41.9	4,541	0.92%
2022/09/13	6	50.83	10.2	50.16	50.10	-4.2	4,547	-0.09%
2022/09/12	8	50.89	9	50.63	50.20	-1	4,558	-0.02%
2022/09/08	5	48.75	6	48.86	48.90	-1	4,550	-0.02%
2022/09/07	8	47.84	8.5	47.93	47.90	-0.5	4,549	-0.01%
2022/09/06	11.2	50.10	18	48.93	48.60	-6.8	4,539	-0.15%
2022/09/05	10.2	51.51	8	50.70	50.30	2.2	4,529	0.05%
2022/09/02	16	52.52	25	52.76	52.20	-9	4,515	-0.20%
2022/09/01	16.1	51.05	12	51.29	50.50	4.1	4,470	0.09%
2022/08/31	22.1	51.19	22	51.81	52.40	0	4,442	0.00%
2022/08/30	13	49.87	10	50.01	49.75	3	4,403	0.07%
2022/08/29	21	49.53	19	49.80	49.50	2	4,386	0.05%
2022/08/26	33	53.98	22.3	53.96	53.40	10.7	4,357	0.24%
2022/08/25	19	53.88	10	53.59	53.30	9	4,336	0.21%
2022/08/24	30	53.15	29	52.92	52.90	1	4,326	0.02%
2022/08/23	37.1	53.00	30	53.01	53.10	7.1	4,315	0.16%
2022/08/22	17.3	54.64	44	53.97	52.90	-26.8	4,297	-0.62%
2022/08/19	68.6	57.22	53	56.69	55.90	15.6	4,266	0.37%
2022/08/18	86.6	57.90	79.1	57.95	57.10	7.5	4,208	0.18%
2022/08/17	57.3	56.31	82	57.47	58.00	-24.7	4,121	-0.60%
2022/08/16	59.1	56.74	54	55.94	55.20	5.1	4,069	0.13%
2022/08/15	73	55.09	82	55.49	56.20	-9	4,013	-0.22%
2022/08/12	83.2	54.66	72	54.34	55.10	11.2	3,953	0.28%
2022/08/11	93.2	54.72	101	54.88	54.50	-7.9	3,903	-0.20%	大賣/
2022/08/10	54.4	52.77	56	53.31	53.00	-1.6	3,832	-0.04%
2022/08/09	48.1	52.55	56	52.73	52.60	-7.9	3,788	-0.21%
2022/08/08	92	53.30	82	53.08	52.70	10	3,744	0.27%
2022/08/05	72	57.48	102.1	58.05	58.50	-30.1	3,663	-0.82%	大賣/
2022/08/04	173.1	57.96	189	57.83	56.10	-15.9	3,581	-0.44%	大買/大賣/
2022/08/03	288.5	61.33	262	60.22	60.00	26.5	3,434	0.77%	大買/大賣/
2022/08/02	209	61.07	215.3	61.33	61.30	-6.3	3,172	-0.20%	大買/大賣/
2022/08/01	197.2	61.35	215.2	61.48	60.80	-17.9	3,028	-0.59%	大買/大賣/
2022/07/29	539.1	59.90	485.8	60.06	60.50	53.3	2,871	1.86%	大買/大賣/
2022/07/28	453.1	56.95	467.1	57.47	57.70	-14	2,572	-0.54%	大買/大賣/
2022/07/27	168	52.47	167.2	52.30	54.50	0.8	2,237	0.04%	大買/大賣/
2022/07/26	127.6	51.04	101	50.64	49.60	26.6	2,121	1.25%	大買/大賣/
2022/07/25	201.1	53.69	193	53.56	53.60	8.1	2,013	0.40%	大買/大賣/
2022/07/22	63	49.97	118	51.85	53.10	-55	1,676	-3.28%	大賣/
2022/07/21	93	48.26	96	48.00	48.35	-3	1,602	-0.19%
2022/07/20	20	45.57	30.1	45.65	45.00	-10.1	1,515	-0.67%
2022/07/19	9	44.38	26	44.60	44.20	-17	1,501	-1.13%
2022/07/18	29	45.24	22.2	44.98	44.40	6.8	1,494	0.45%
2022/07/15	70.3	45.07	61	44.74	44.25	9.3	1,483	0.63%
2022/07/14	24	41.78	20.1	41.92	43.20	4	1,413	0.28%
2022/07/13	14	40.76	17.3	40.62	39.30	-3.3	1,392	-0.24%
2022/07/12	25.3	39.15	26	38.70	38.35	-0.7	1,371	-0.05%
2022/07/11	40.2	42.13	32.1	42.17	41.65	8.1	1,403	0.58%
2022/07/08	57.4	43.90	38	43.89	43.30	19.4	1,387	1.40%
2022/07/07	24.1	43.13	32.3	43.48	44.50	-8.2	1,351	-0.61%
2022/07/06	34.1	44.05	25.4	43.93	41.45	8.8	1,326	0.66%
2022/07/05	60.1	46.35	42.2	46.31	46.00	17.9	1,310	1.37%
2022/07/04	15.2	46.49	27	47.33	47.00	-11.8	1,237	-0.95%
2022/07/01	60.1	50.29	45	49.52	46.70	15.1	1,230	1.23%
2022/06/30	45	53.02	36.1	52.29	49.90	8.9	1,199	0.74%
2022/06/29	25.2	52.04	17	51.95	50.50	8.2	1,167	0.70%
2022/06/28	55	54.88	41	54.33	54.60	14	1,146	1.22%
2022/06/27	71.2	54.24	63.1	54.82	55.70	8	1,048	0.77%
2022/06/24	11	48.97	19.3	50.44	50.70	-8.3	1,009	-0.82%
2022/06/23	7.9	46.88	12.1	46.27	46.15	-4.2	999	-0.42%
2022/06/22	62.2	48.26	59	47.58	46.50	3.2	1,002	0.32%
2022/06/21	2.1	45.43	15.2	45.92	47.85	-13	965	-1.35%
2022/06/20	9.7	44.27	45.3	44.09	43.50	-35.6	964	-3.69%
2022/06/17	5.1	48.83	7	48.49	48.25	-1.9	945	-0.20%
2022/06/16	19	51.03	6	50.47	50.00	13	951	1.37%
2022/06/15	0	53.00	1.1	52.83	52.50	-1.1	950	-0.11%
2022/06/14	1	52.10	4	52.70	52.90	-3	964	-0.31%
2022/06/13	4.2	54.00	0	0.00	53.30	4.2	970	0.43%
2022/06/10	1	55.81	6	56.12	56.00	-5	983	-0.50%
2022/06/09	1	56.80	3	56.57	56.60	-2	989	-0.20%
2022/06/08	5	57.42	4	57.70	57.00	1	998	0.10%
2022/06/07	1.1	57.68	1	58.00	58.00	0.1	1,011	0.01%
2022/06/06	8.1	57.69	4.3	57.47	57.60	3.8	1,024	0.37%
2022/06/02	4.5	58.79	0	0.00	58.20	4.5	1,053	0.43%
2022/06/01	6	58.75	6.5	58.86	58.80	-0.5	1,065	-0.05%
2022/05/31	6	57.13	7.7	57.60	58.00	-1.7	1,084	-0.16%
2022/05/30	3.1	56.62	9.2	56.55	57.00	-6.1	1,095	-0.55%
2022/05/27	1.1	54.91	1	55.50	54.90	0.1	1,101	0.01%
2022/05/26	1	54.20	0	55.80	54.40	1	1,104	0.09%
2022/05/25	5	55.14	8	55.38	55.50	-3	1,111	-0.27%
2022/05/24	37.3	56.94	34.3	54.66	54.30	3	1,130	0.27%
2022/05/23	4.1	57.17	8.4	57.15	57.00	-4.3	1,130	-0.38%
2022/05/20	8.3	57.01	5	57.08	56.60	3.3	1,140	0.29%
2022/05/19	4	55.73	7	55.63	56.50	-3	1,138	-0.26%
2022/05/18	6	56.45	4	56.20	55.90	2	1,137	0.18%
2022/05/17	2	55.70	1	55.70	55.70	1	1,146	0.09%
2022/05/16	2	54.65	7.3	54.23	55.00	-5.3	1,155	-0.46%
2022/05/13	9	54.02	6	53.95	54.20	3	1,157	0.26%
2022/05/12	6	53.65	10	53.59	52.70	-4	1,169	-0.34%
2022/05/11	4	53.20	0	0.00	53.10	4	1,188	0.34%
2022/05/10	7.1	53.29	24.1	52.19	53.40	-17	1,198	-1.42%
2022/05/09	2	52.29	16	51.63	51.20	-14	1,219	-1.15%
2022/05/06	9.1	53.77	13	53.61	53.80	-3.9	1,225	-0.32%
2022/05/05	14.2	56.40	6.7	56.44	56.10	7.6	1,228	0.62%
2022/05/04	6	55.30	3	55.37	54.20	3	1,226	0.24%
2022/05/03	1	55.00	0.1	55.00	55.00	0.9	1,233	0.07%
2022/04/29	8.1	54.05	7	53.84	53.70	1.1	1,248	0.08%
2022/04/28	5.3	53.80	4.1	53.83	53.80	1.1	1,260	0.09%
2022/04/27	4.1	51.43	15.2	53.03	54.20	-11.1	1,259	-0.88%
2022/04/26	5.1	54.76	12.2	54.05	53.90	-7.1	1,240	-0.57%
2022/04/25	8.4	54.50	21.3	54.63	53.70	-13	1,248	-1.04%
2022/04/22	21.1	59.37	23	59.16	58.80	-1.9	1,247	-0.15%
2022/04/21	17.2	59.70	19	59.77	60.60	-1.8	1,252	-0.14%
2022/04/20	26	57.79	37	58.02	58.30	-11	1,240	-0.89%
2022/04/19	66.8	59.76	55	58.59	58.00	11.8	1,232	0.96%
2022/04/18	11.2	60.48	15	60.91	60.10	-3.8	1,236	-0.31%
2022/04/15	74.8	63.04	44.2	62.06	61.80	30.6	1,244	2.46%
2022/04/14	5.1	69.77	11.2	69.20	68.60	-6.1	1,233	-0.49%
2022/04/13	5.1	70.98	4	70.75	70.40	1.1	1,254	0.09%
2022/04/12	44	72.54	45	70.50	70.20	-1	1,347	-0.07%
2022/04/11	48	78.41	46.7	74.55	73.30	1.3	1,383	0.09%
2022/04/08	35	78.67	17.1	78.68	78.90	17.9	1,391	1.29%
2022/04/07	36.8	80.16	45	78.74	77.80	-8.2	1,402	-0.58%
2022/04/06	23	79.12	24.6	79.34	79.80	-1.6	1,392	-0.12%
2022/04/01	33	76.60	39.2	77.55	78.90	-6.2	1,391	-0.45%
2022/03/31	8.1	78.05	8.9	77.39	76.80	-0.8	1,392	-0.05%
2022/03/30	22.1	78.09	24.1	77.92	77.70	-2	1,402	-0.14%
2022/03/29	69	76.75	21.1	76.83	76.90	47.9	1,424	3.37%
2022/03/28	3.6	74.53	6.1	74.30	75.00	-2.5	1,514	-0.17%
2022/03/25	5.6	72.85	5.7	72.84	72.50	-0.1	1,511	-0.01%
2022/03/24	5.1	72.64	3	73.23	73.20	2.1	1,509	0.14%
2022/03/23	10	73.58	9	73.44	73.00	1	1,533	0.07%
2022/03/22	4	72.15	6	72.10	72.30	-2	1,559	-0.13%
2022/03/21	17	72.97	18.1	72.46	71.80	-1.1	1,585	-0.07%
2022/03/18	9.1	70.94	8	71.39	71.50	1.1	1,605	0.07%
2022/03/17	3.2	70.49	14	70.36	71.10	-10.8	1,634	-0.66%
2022/03/16	17.4	68.52	22	67.75	67.80	-4.6	1,713	-0.27%
2022/03/15	23.4	69.37	23	69.16	68.00	0.4	1,918	0.02%
2022/03/14	0.1	72.09	3.4	71.85	71.80	-3.4	1,937	-0.17%
2022/03/11	11	73.62	7.1	73.63	72.80	3.9	1,970	0.20%
2022/03/10	8.4	74.39	11.4	73.94	75.00	-2.9	1,997	-0.15%
2022/03/09	10.1	71.58	9.5	71.63	71.30	0.7	2,063	0.03%
2022/03/08	32.8	74.23	16	75.09	70.60	16.8	2,163	0.78%
2022/03/07	12.5	77.21	6.2	76.55	76.50	6.4	2,180	0.29%
2022/03/04	4.1	81.35	10.7	81.79	81.10	-6.6	2,240	-0.30%
2022/03/03	18.4	81.79	25.2	81.93	80.60	-6.8	2,281	-0.30%
2022/03/02	8.1	78.46	9	78.83	80.20	-0.9	2,322	-0.04%
2022/03/01	2.1	78.52	36.2	78.73	78.80	-34.1	2,392	-1.42%
2022/02/25	7	76.50	19.2	77.17	76.90	-12.2	2,503	-0.49%
2022/02/24	23.2	77.22	12	76.62	75.50	11.2	2,680	0.42%
2022/02/23	14	79.82	26.3	79.87	79.80	-12.2	2,753	-0.44%
2022/02/22	21.1	79.44	3	80.00	79.00	18.1	2,872	0.63%
2022/02/21	6.1	81.68	18	81.94	82.10	-11.9	3,064	-0.39%
2022/02/18	4.1	81.99	7.1	82.59	82.70	-2.9	3,212	-0.09%
2022/02/17	8.1	82.98	7	83.09	82.80	1.1	3,668	0.03%
2022/02/16	16	82.04	24	81.98	82.20	-8	3,856	-0.21%
2022/02/15	11.1	80.96	10	81.29	79.70	1.1	4,046	0.03%
2022/02/14	20.1	81.78	7	81.64	81.10	13.1	4,151	0.32%
2022/02/11	18.6	84.42	26	84.25	84.50	-7.4	4,268	-0.17%
2022/02/10	19.1	82.65	10	82.41	82.30	9.1	4,377	0.21%
2022/02/09	29	83.09	16.2	83.24	82.50	12.8	4,484	0.29%
2022/02/08	16.2	79.52	19	80.18	80.80	-2.8	4,566	-0.06%
2022/02/07	8.1	76.97	11.1	78.03	79.80	-3	4,703	-0.06%
2022/01/26	29.7	78.16	30.1	78.30	77.30	-0.4	4,853	-0.01%
2022/01/25	12.1	79.49	8	79.00	78.50	4.1	5,251	0.08%
2022/01/24	8.2	77.19	28.2	78.28	81.50	-20	5,389	-0.37%
2022/01/21	58.4	82.74	27.2	81.68	80.90	31.2	5,589	0.56%
2022/01/20	20	85.27	16	85.44	85.40	4	5,704	0.07%
2022/01/19	8	86.23	4.1	86.35	86.10	4	5,964	0.07%
2022/01/18	15	88.54	16	88.29	87.20	-1	6,375	-0.02%
2022/01/17	10.1	86.26	21.1	86.26	87.40	-11	6,674	-0.16%
2022/01/14	20.3	83.93	13	83.81	83.80	7.3	7,038	0.10%
2022/01/13	7	85.60	10.1	85.82	86.40	-3.1	7,224	-0.04%
2022/01/12	22.1	85.82	19	86.03	85.30	3.1	7,288	0.04%
2022/01/11	38.7	86.73	29	86.49	86.50	9.7	7,330	0.13%
2022/01/10	25	88.78	7.4	89.30	90.80	17.7	7,353	0.24%
2022/01/07	39.8	86.79	53.2	87.42	87.90	-13.4	7,382	-0.18%
2022/01/06	31.3	91.03	26.3	91.15	90.10	5	7,401	0.07%
2022/01/05	106	91.32	126.8	91.23	90.80	-20.8	7,477	-0.28%	大買/大賣/
2022/01/04	64.2	97.94	40.1	98.40	96.90	24.2	7,521	0.32%
2022/01/03	41.3	100.32	51.8	99.89	99.50	-10.5	7,687	-0.14%
2021/12/30	39.3	102.48	20.1	102.35	101.00	19.2	7,815	0.25%
2021/12/29	10.5	100.65	17.2	101.15	101.00	-6.7	8,034	-0.08%
2021/12/28	37.1	101.49	32.5	101.56	100.50	4.6	8,040	0.06%
2021/12/27	10.4	101.30	17.3	101.24	101.50	-6.9	8,044	-0.09%
2021/12/24	23.2	103.00	62.1	103.13	102.00	-38.9	8,097	-0.48%
2021/12/23	38.3	104.05	23.3	104.28	103.00	15	8,148	0.18%
2021/12/22	120.5	105.62	109.4	105.69	104.00	11.1	8,171	0.14%	大買/大賣/
2021/12/21	29.4	100.45	15.1	100.61	100.50	14.3	8,106	0.18%
2021/12/20	11.1	100.04	27.3	99.75	99.60	-16.2	8,117	-0.20%
2021/12/17	38.3	100.22	19	99.68	99.50	19.3	8,140	0.24%
2021/12/16	25	101.40	39.2	102.27	103.50	-14.1	8,157	-0.17%
2021/12/15	45	99.84	41.1	100.35	100.50	3.9	8,173	0.05%
2021/12/14	33.5	98.65	55.1	98.15	97.60	-21.6	8,196	-0.26%
2021/12/13	30.6	102.78	11.3	103.12	101.50	19.4	8,228	0.24%
2021/12/10	133.2	105.73	93.1	104.16	105.00	40.1	8,278	0.48%	大買/
2021/12/09	149	106.44	162.3	106.43	104.00	-13.3	8,233	-0.16%	大買/大賣/
2021/12/08	22.1	99.89	32.1	99.68	99.30	-10	8,069	-0.12%
2021/12/07	21.7	99.52	21.1	101.11	98.70	0.7	8,083	0.01%
2021/12/06	35.2	100.21	29	99.96	100.00	6.2	8,096	0.08%
2021/12/03	79.4	100.31	58.2	100.19	99.20	21.2	8,146	0.26%
2021/12/02	98.1	99.66	85.6	98.23	97.00	12.5	8,194	0.15%
2021/12/01	21.6	104.21	18.4	104.31	104.00	3.3	8,211	0.04%
2021/11/30	47.1	106.33	30.4	106.57	106.00	16.7	8,306	0.20%
2021/11/29	33.3	102.00	61.2	102.19	104.00	-27.9	8,490	-0.33%
2021/11/26	33.7	105.52	75.2	105.22	104.50	-41.6	8,633	-0.48%
2021/11/25	98.5	109.36	52.3	109.00	107.50	46.3	8,638	0.54%
2021/11/24	91.2	110.79	117.7	109.79	111.00	-26.5	8,589	-0.31%	大賣/
2021/11/23	200	113.76	116.8	111.51	109.50	83.2	8,493	0.98%	大買/大賣/
2021/11/22	68.2	121.75	97.2	122.54	121.00	-28.9	8,340	-0.35%
2021/11/19	106.6	121.71	74.7	120.63	119.00	31.9	8,297	0.38%	大買/
2021/11/18	154.9	126.19	143.8	126.08	123.50	11	8,217	0.13%	大買/大賣/
2021/11/17	89.5	123.73	117.4	123.77	123.50	-28	8,040	-0.35%	大賣/
2021/11/16	441.7	124.76	370.8	123.74	125.00	70.9	7,933	0.89%	大買/大賣/
2021/11/15	107.1	120.75	298.1	123.07	123.50	-191	7,516	-2.54%	大買/大賣/鉅額交易
2021/11/12	136.7	107.96	225.1	108.59	112.50	-88.4	7,371	-1.20%	大買/大賣/
2021/11/11	116.3	104.45	89.2	104.00	102.50	27.1	7,213	0.38%	大買/
2021/11/10	90.4	106.63	116	106.74	106.50	-25.6	7,162	-0.36%	大賣/
2021/11/09	122.6	106.28	145.6	106.91	104.00	-23	7,095	-0.32%	大買/大賣/
2021/11/08	101.4	105.37	145.8	104.67	104.50	-44.4	6,996	-0.63%	大買/大賣/
2021/11/05	186.8	108.31	167	108.79	108.00	19.7	6,971	0.28%	大買/大賣/
2021/11/04	227.6	109.14	222.5	109.41	108.50	5.1	6,919	0.07%	大買/大賣/
2021/11/03	166.3	105.88	188.7	106.30	106.50	-22.4	6,830	-0.33%	大買/大賣/
2021/11/02	367	114.78	328.4	111.93	107.50	38.6	6,715	0.57%	大買/大賣/
2021/11/01	82	109.07	124.1	110.00	112.00	-42.1	6,352	-0.66%	大賣/
2021/10/29	205.6	103.49	148.6	103.33	102.00	57	6,279	0.91%	大買/大賣/
2021/10/28	134.9	100.48	111.5	100.23	100.00	23.4	6,116	0.38%	大買/大賣/
2021/10/27	378.4	101.36	329.8	101.65	100.50	48.6	6,018	0.81%	大買/大賣/
2021/10/26	334.8	98.12	299.3	98.05	98.00	35.5	5,897	0.60%	大買/大賣/
2021/10/25	279.4	96.33	224.9	95.84	97.00	54.5	5,680	0.96%	大買/大賣/
2021/10/22	192	88.87	244.7	89.62	91.70	-52.7	5,453	-0.97%	大買/大賣/
2021/10/21	175.1	84.73	112.1	84.66	83.40	63	5,159	1.22%	大買/大賣/
2021/10/20	19	78.98	29.3	79.58	80.60	-10.3	5,045	-0.20%
2021/10/19	18	77.16	30.6	77.32	77.60	-12.6	5,066	-0.25%
2021/10/18	28	73.38	40	74.18	74.90	-12	5,131	-0.23%
2021/10/15	28	74.86	19	74.45	74.30	9	5,155	0.17%
2021/10/14	64.1	75.21	70.1	75.23	74.30	-6	5,246	-0.11%
2021/10/13	98.1	76.84	97.3	75.99	73.90	0.8	5,233	0.02%
2021/10/12	141.4	82.03	98.2	81.80	80.40	43.2	5,203	0.83%	大買/
2021/10/08	170.3	82.19	135.2	82.06	83.00	35.1	5,127	0.69%	大買/大賣/
2021/10/07	64.1	73.85	74.2	73.72	77.60	-10.1	5,018	-0.20%
2021/10/06	172.2	71.78	168.3	71.98	70.60	3.9	5,014	0.08%	大買/大賣/
2021/10/05	5.9	66.80	5.2	66.80	66.80	0.7	5,000	0.01%
2021/10/04	6.4	74.20	2.2	74.20	74.20	4.3	5,135	0.08%
2021/10/01	15.2	84.76	19.1	83.27	82.40	-3.9	5,496	-0.07%
2021/09/30	25	87.87	39.3	87.83	88.30	-14.3	5,528	-0.26%
2021/09/29	21.7	85.63	37.4	84.93	84.50	-15.7	5,534	-0.28%
2021/09/28	21.7	90.10	9.2	90.67	89.40	12.6	5,651	0.22%
2021/09/27	2	93.51	4	93.70	92.90	-2	5,866	-0.03%
2021/09/24	16.1	93.09	21	93.36	93.50	-4.9	6,031	-0.08%
2021/09/23	15.3	92.11	23	91.90	91.70	-7.8	6,074	-0.13%
2021/09/22	20.3	93.35	44	93.14	92.10	-23.7	6,259	-0.38%
2021/09/17	22.2	96.92	25.1	96.48	97.40	-2.9	6,459	-0.04%
2021/09/16	27.6	97.27	33.1	96.46	95.10	-5.5	6,553	-0.08%
2021/09/15	61.7	99.26	81.1	98.24	97.20	-19.4	6,519	-0.30%
2021/09/14	45.9	101.37	37	101.91	99.90	8.9	6,499	0.14%
2021/09/13	48	105.43	25	104.98	105.00	23	6,517	0.35%
2021/09/10	25.2	107.02	23	107.33	109.00	2.2	6,561	0.03%
2021/09/09	46	105.11	44.1	105.11	107.00	1.9	6,597	0.03%
2021/09/08	84.1	107.24	95	106.34	102.50	-10.9	6,662	-0.16%
2021/09/07	91.8	108.88	98	109.42	110.00	-6.3	6,877	-0.09%
2021/09/06	105.2	116.34	52.1	116.16	112.50	53.1	6,824	0.78%	大買/
2021/09/03	112.3	124.04	139.1	123.69	125.00	-26.7	6,862	-0.39%	大買/大賣/
2021/09/02	250.2	127.45	193.3	126.44	121.00	56.9	6,915	0.82%	大買/大賣/
2021/09/01	187.5	118.54	123.3	118.41	121.50	64.3	6,786	0.95%	大買/大賣/
2021/08/31	25	114.42	56.3	115.29	117.50	-31.3	6,757	-0.46%
2021/08/30	38.8	107.91	7.2	109.62	107.00	31.6	6,792	0.46%
2021/08/27	8.1	110.90	1	112.51	110.50	7.1	6,832	0.10%
2021/08/26	24.7	112.49	29	114.16	111.50	-4.3	6,932	-0.06%
2021/08/25	16.1	115.13	29	115.43	116.00	-13	7,222	-0.18%
2021/08/24	32.2	113.18	21.1	115.19	111.00	11.1	7,273	0.15%
2021/08/23	27	111.76	13.1	113.36	114.00	13.9	7,331	0.19%
2021/08/20	23	109.07	41.3	110.67	108.50	-18.3	7,454	-0.25%
2021/08/19	35.3	110.49	15	113.43	107.50	20.3	7,503	0.27%
2021/08/18	17	110.56	24.3	110.39	114.00	-7.3	7,566	-0.10%
2021/08/17	38.1	113.24	27.1	111.36	108.50	11	7,803	0.14%
2021/08/16	50.2	113.81	69.1	113.49	117.00	-18.9	7,941	-0.24%
2021/08/13	108.3	116.49	51.1	117.49	114.00	57.2	7,951	0.72%	大買/
2021/08/12	40	124.38	37.4	124.46	123.50	2.7	8,009	0.03%
2021/08/11	89.9	123.75	109	123.79	121.00	-19.1	8,154	-0.23%	大賣/
2021/08/10	47.4	130.16	38.3	130.12	130.00	9.1	8,168	0.11%
2021/08/09	63.6	136.11	39.1	135.46	133.50	24.5	8,261	0.30%
2021/08/06	59.8	142.27	31.2	141.90	139.00	28.5	8,386	0.34%
2021/08/05	36.6	145.17	27	145.85	143.00	9.6	8,496	0.11%
2021/08/04	79.9	145.57	27.2	144.51	145.00	52.7	8,577	0.61%
2021/08/03	36.4	148.16	49.1	148.96	150.50	-12.7	8,569	-0.15%
2021/08/02	34	145.43	46.3	146.26	147.00	-12.3	8,586	-0.14%
2021/07/30	143.7	146.45	66.3	145.41	144.50	77.4	8,686	0.89%	大買/
2021/07/29	74.4	149.26	283.3	150.80	152.00	-208.9	8,649	-2.41%	大賣/鉅額交易
2021/07/28	50	137.96	57.1	137.98	138.50	-7	8,558	-0.08%
2021/07/27	83	147.25	61.1	147.61	145.50	21.9	8,591	0.25%
2021/07/26	66.6	150.22	79.6	150.51	149.00	-13	8,605	-0.15%
2021/07/23	68.9	147.29	71.1	147.57	147.00	-2.1	8,693	-0.02%
2021/07/22	65.5	143.45	76.7	143.53	146.50	-11.2	8,705	-0.13%
2021/07/21	43	138.55	48.9	139.08	136.00	-5.8	8,659	-0.07%
2021/07/20	74.5	141.12	56.6	139.70	135.00	17.9	8,689	0.21%
2021/07/19	30.1	148.45	26.1	149.36	148.50	4	8,682	0.05%
2021/07/16	44.7	149.26	32.7	149.82	147.50	12	8,694	0.14%
2021/07/15	30.2	147.61	33.4	148.65	152.00	-3.2	8,643	-0.04%
2021/07/14	39.3	147.98	40.8	148.23	145.00	-1.4	8,615	-0.02%
2021/07/13	66.3	155.26	74.6	154.35	150.00	-8.2	8,547	-0.10%
2021/07/12	163.1	157.70	142.7	156.88	155.00	20.4	8,460	0.24%	大買/大賣/
2021/07/09	88.8	150.33	72.6	151.24	153.50	16.2	8,290	0.20%
2021/07/08	128.9	154.60	228.8	155.95	153.00	-100	8,261	-1.21%	大買/大賣/
2021/07/07	50.4	146.78	105.4	145.46	144.00	-55	7,962	-0.69%	大賣/
2021/07/06	47.5	149.22	33.7	148.69	147.50	13.8	8,027	0.17%
2021/07/05	118.1	152.30	104.1	151.88	151.50	14	8,097	0.17%	大買/大賣/
2021/07/02	126.4	147.35	189.9	147.56	155.00	-63.6	8,445	-0.75%	大買/大賣/
2021/07/01	106.5	143.11	149.8	143.76	142.50	-43.3	8,857	-0.49%	大買/大賣/
2021/06/30	80.3	140.00	74.7	139.85	138.00	5.5	9,176	0.06%
2021/06/29	187.6	143.69	168	142.30	137.50	19.6	9,440	0.21%	大買/大賣/
2021/06/28	171.3	139.92	178.3	139.91	144.00	-7	9,601	-0.07%	大買/大賣/
2021/06/25	110.6	131.60	91.1	132.24	133.00	19.5	10,351	0.19%	大買/
2021/06/24	36.1	126.10	17.2	126.01	127.00	19	10,586	0.18%
2021/06/23	64	127.21	57.3	127.50	127.00	6.7	10,673	0.06%
2021/06/22	42.5	126.36	47.6	126.46	124.50	-5.1	10,688	-0.05%
2021/06/21	45.6	128.63	50.6	128.55	126.00	-5	10,696	-0.05%
2021/06/18	81.3	136.99	61.2	136.18	133.50	20.1	10,701	0.19%
2021/06/17	88.6	133.14	111.2	133.92	137.00	-22.6	10,789	-0.21%	大賣/
2021/06/16	296.2	136.99	319.8	136.41	132.00	-23.6	10,884	-0.22%	大買/大賣/
2021/06/15	58.1	128.87	68.9	129.08	130.00	-10.8	10,798	-0.10%
2021/06/11	226.3	128.82	179.9	127.70	127.00	46.4	11,146	0.42%	大買/大賣/
2021/06/10	185.8	125.93	217	126.46	127.00	-31.2	11,380	-0.27%	大買/大賣/
2021/06/09	118.1	123.66	117.6	123.95	122.00	0.6	11,456	0.00%	大買/大賣/
2021/06/08	145.9	125.43	124.7	125.21	120.50	21.2	11,683	0.18%	大買/大賣/
2021/06/07	70.2	117.27	94.4	116.03	120.50	-24.2	12,025	-0.20%
2021/06/04	51.5	121.66	33.4	122.14	120.50	18.1	12,266	0.15%
2021/06/03	118.5	125.64	169.2	126.25	125.00	-50.7	12,372	-0.41%	大買/大賣/
2021/06/02	322.9	125.62	170.4	123.92	124.50	152.5	12,372	1.23%	大買/大賣/鉅額交易
2021/06/01	16.1	119.38	51.1	121.07	124.50	-35	12,095	-0.29%
2021/05/28	102.1	115.61	115.1	115.48	113.50	-13	12,010	-0.11%	大買/大賣/
2021/05/27	85.2	110.82	73.1	111.19	110.50	12.1	11,951	0.10%
2021/05/26	71.3	111.59	77	110.96	113.00	-5.7	11,918	-0.05%
2021/05/25	383.2	114.08	321.2	114.21	111.00	62	11,916	0.52%	大買/大賣/
2021/05/24	91.3	104.62	135.2	104.88	109.00	-43.9	11,773	-0.37%	大賣/
2021/05/21	49	99.53	51	99.23	99.30	-2	11,694	-0.02%
2021/05/20	93.1	101.65	61	102.23	97.10	32.1	11,794	0.27%
2021/05/19	153.2	101.83	126.2	102.21	103.00	27	11,870	0.23%	大買/大賣/
2021/05/18	66.5	95.85	87.1	95.99	97.90	-20.6	12,042	-0.17%
2021/05/17	117.8	96.66	113.5	94.85	89.00	4.3	12,083	0.04%	大買/大賣/
2021/05/14	96.2	101.66	85.1	102.72	98.80	11.2	12,290	0.09%
2021/05/13	73.3	94.14	114.7	93.08	95.30	-41.4	12,189	-0.34%	大賣/
2021/05/12	91.4	99.44	95.6	100.53	96.80	-4.2	12,160	-0.03%
2021/05/11	83.3	108.43	112.7	109.94	107.50	-29.4	12,106	-0.24%	大賣/
2021/05/10	89.3	122.03	55.2	121.49	119.00	34.1	12,149	0.28%
2021/05/07	105.1	123.79	120.2	123.49	125.50	-15.1	12,280	-0.12%	大買/大賣/
2021/05/06	83.9	120.41	89.2	121.89	119.50	-5.3	12,494	-0.04%
2021/05/05	114.5	127.44	100.9	128.10	122.00	13.7	12,557	0.11%	大買/
2021/05/04	91	130.38	76.9	130.27	129.50	14.1	12,742	0.11%
2021/05/03	92.6	140.03	78.5	142.01	139.50	14.1	12,844	0.11%
2021/04/29	160.1	146.24	229.2	144.16	147.50	-69.1	13,042	-0.53%	大買/大賣/
2021/04/28	107.9	143.72	99.8	143.83	140.00	8.1	13,371	0.06%	大買/
2021/04/27	77.6	150.35	66.7	148.78	146.50	10.9	13,400	0.08%
2021/04/26	79	153.10	50.3	151.36	151.50	28.7	13,787	0.21%
2021/04/23	92.4	155.58	130.4	156.73	155.00	-38	13,878	-0.27%	大賣/
2021/04/22	65.6	154.95	32.3	159.08	150.50	33.4	14,024	0.24%
2021/04/21	23.6	156.19	30.6	157.52	159.50	-7	13,988	-0.05%
2021/04/20	13.4	157.51	25	157.89	160.00	-11.6	13,984	-0.08%
2021/04/19	24.6	153.57	41.5	153.82	152.50	-16.9	13,974	-0.12%
2021/04/16	44.1	156.99	36.4	157.58	158.00	7.7	13,970	0.06%
2021/04/15	28	147.64	26.3	149.37	154.50	1.7	13,961	0.01%
2021/04/14	69.5	142.77	45.4	141.57	143.00	24.1	13,939	0.17%
2021/04/13	68.4	154.83	56.2	153.13	152.50	12.3	13,852	0.09%
2021/04/12	127.3	161.62	133.2	161.35	154.00	-5.9	13,791	-0.04%	大買/大賣/
2021/04/09	124	162.69	81.8	164.17	171.00	42.2	13,663	0.31%	大買/
2021/04/08	705.2	150.09	562.1	150.06	155.50	143.1	13,541	1.06%	大買/大賣/鉅額交易
2021/04/07	907.6	142.96	826	143.42	141.50	81.7	13,130	0.62%	大買/大賣/
2021/04/06	502.4	130.56	494.5	131.93	134.00	7.9	12,561	0.06%	大買/大賣/
2021/04/01	248.4	116.59	342.5	116.54	122.00	-94	12,160	-0.77%	大買/大賣/
2021/03/31	423.1	114.75	284.3	114.67	111.50	138.7	12,574	1.10%	大買/大賣/鉅額交易
2021/03/30	1,052.2	115.99	1,021.3	116.50	114.50	30.9	12,755	0.24%	大買/大賣/
2021/03/29	342.4	109.85	471.9	110.81	112.50	-129.4	12,436	-1.04%	大買/大賣/鉅額交易
2021/03/26	93.3	102.21	113.3	101.70	102.50	-20	12,704	-0.16%	大賣/
2021/03/25	76.1	98.81	75.1	99.71	98.30	1	13,567	0.01%
2021/03/24	99.2	98.60	101	98.83	98.10	-1.8	14,307	-0.01%	大賣/
2021/03/23	90.3	98.82	72.1	98.73	97.00	18.2	14,721	0.12%
2021/03/22	118.3	100.80	82	101.09	99.50	36.3	14,781	0.25%	大買/
2021/03/19	185.8	103.30	216.1	102.64	104.00	-30.3	14,668	-0.21%	大買/大賣/
2021/03/18	224.1	102.51	200.8	102.68	102.00	23.3	14,560	0.16%	大買/大賣/
2021/03/17	342.5	108.13	280.7	105.31	100.00	61.8	14,402	0.43%	大買/大賣/
2021/03/16	221.2	108.12	271.2	108.57	110.50	-50	14,024	-0.36%	大買/大賣/
2021/03/15	265.1	99.75	310.6	99.44	100.50	-45.5	13,693	-0.33%	大買/大賣/
2021/03/12	327	99.77	289.4	99.36	95.20	37.6	13,594	0.28%	大買/大賣/
2021/03/11	355.7	97.93	379.1	98.37	98.00	-23.5	13,289	-0.18%	大買/大賣/
2021/03/10	274.4	93.17	297.4	93.08	92.50	-23	12,811	-0.18%	大買/大賣/
2021/03/09	166.1	87.29	149.1	87.33	88.50	16.9	12,529	0.14%	大買/大賣/
2021/03/08	41	87.77	77.7	88.21	90.30	-36.7	12,437	-0.29%
2021/03/05	37.1	82.77	37.1	82.75	82.10	0	12,468	0.00%
2021/03/04	50.2	83.90	50	84.05	82.60	0.2	12,823	0.00%
2021/03/03	36.1	84.26	55	84.60	84.30	-18.9	13,056	-0.14%
2021/03/02	64.2	89.85	74.2	89.69	85.00	-10	13,081	-0.08%
2021/02/26	34.1	89.33	29.1	89.37	88.50	5	13,024	0.04%
2021/02/25	40.2	91.36	41	91.48	91.30	-0.9	13,004	-0.01%
2021/02/24	59.2	91.27	74	91.58	89.00	-14.8	12,990	-0.11%
2021/02/23	78.6	88.79	66	88.53	88.00	12.6	12,959	0.10%
2021/02/22	157.6	92.88	114	92.56	91.60	43.5	12,870	0.34%	大買/大賣/
2021/02/19	204.1	95.62	201.2	95.51	94.50	2.9	12,711	0.02%	大買/大賣/
2021/02/18	354.8	96.08	285.3	95.08	93.10	69.4	12,526	0.55%	大買/大賣/
2021/02/17	98	97.64	85.4	98.85	99.40	12.6	12,204	0.10%
2021/02/05	184.5	87.14	237.2	87.70	90.40	-52.7	12,079	-0.44%	大買/大賣/
2021/02/04	77	81.71	98.2	81.79	82.20	-21.2	11,809	-0.18%
2021/02/03	70.1	81.43	78.5	81.48	80.50	-8.4	11,837	-0.07%
2021/02/02	103.3	78.99	73.2	79.16	79.20	30.1	11,955	0.25%	大買/
2021/02/01	56	78.98	83	79.27	77.20	-27	12,011	-0.22%
2021/01/29	175.2	83.03	160.2	82.49	79.00	15	11,964	0.13%	大買/大賣/
2021/01/28	230.3	82.95	242.1	82.83	82.00	-11.8	11,847	-0.10%	大買/大賣/
2021/01/27	160.7	79.81	181.2	79.94	79.00	-20.5	11,566	-0.18%	大買/大賣/
2021/01/26	196.5	81.09	187	80.86	78.30	9.5	11,409	0.08%	大買/大賣/
2021/01/25	127.4	89.34	90	89.02	86.70	37.3	11,140	0.34%	大買/
2021/01/22	217.2	90.65	241.2	90.38	94.00	-24	10,988	-0.22%	大買/大賣/
2021/01/21	417.4	90.46	421.1	89.16	86.00	-3.7	10,707	-0.03%	大買/大賣/
2021/01/20	70.4	92.33	57.9	93.75	90.00	12.5	10,240	0.12%
2021/01/19	356	107.19	200	105.63	99.90	155.9	10,175	1.53%	大買/大賣/鉅額交易
2021/01/18	133	106.80	161.1	106.82	111.00	-28.1	9,727	-0.29%	大買/大賣/
2021/01/15	172.4	102.48	154	103.07	101.00	18.4	9,540	0.19%	大買/大賣/
2021/01/14	8	95.81	11.1	96.96	98.50	-3.1	9,302	-0.03%
2021/01/13	3	85.96	20	88.47	89.60	-17	9,293	-0.18%
2021/01/12	9	83.99	17	84.49	81.50	-8	9,287	-0.09%
2021/01/11	5	78.70	13.1	80.96	82.10	-8.1	9,276	-0.09%
2021/01/08	20.1	75.79	13	75.63	74.70	7.1	9,295	0.08%
2021/01/07	6	82.70	6	82.22	82.90	0	9,276	0.00%
2021/01/06	9.1	81.22	4	80.52	79.60	5	9,293	0.05%
2021/01/05	0	0.00	9	79.04	80.00	-9	9,309	-0.10%
2021/01/04	28	76.68	10.2	75.01	77.40	17.8	9,351	0.19%
2020/12/31	4	77.25	35	76.65	76.60	-31	9,486	-0.33%
2020/12/30	34	78.37	23.1	78.50	76.10	11	9,496	0.12%
2020/12/29	33.3	82.22	19.1	82.51	82.30	14.3	9,417	0.15%
2020/12/28	29.1	75.81	82.2	74.51	78.90	-53.1	9,362	-0.57%
2020/12/25	587.3	70.99	513	71.26	71.80	74.3	9,295	0.80%	大買/大賣/
2020/12/24	551	64.57	607.5	65.12	67.10	-56.5	8,605	-0.66%	大買/大賣/
2020/12/23	497.3	58.95	640.2	59.30	61.00	-142.8	8,131	-1.76%	大買/大賣/鉅額交易
2020/12/22	581.9	60.19	485.8	59.48	56.00	96.1	7,634	1.26%	大買/大賣/
2020/12/21	703.1	58.77	658.6	58.86	62.20	44.6	7,079	0.63%	大買/大賣/
2020/12/18	505.2	53.39	482.8	53.55	56.60	22.4	6,268	0.36%	大買/大賣/
2020/12/17	143.1	50.45	210	50.61	51.50	-66.9	5,587	-1.20%	大買/大賣/
2020/12/16	46.1	47.94	51	47.77	47.15	-4.9	5,281	-0.09%
2020/12/15	19	46.60	28	45.71	45.50	-9	5,970	-0.15%
2020/12/14	19	47.33	45	47.63	46.85	-26	6,110	-0.43%
2020/12/11	16	46.66	20	46.81	45.40	-4	6,035	-0.07%
2020/12/10	10	46.90	22	46.80	46.10	-12	5,996	-0.20%
2020/12/09	19.5	47.12	11.5	47.30	46.90	8	5,973	0.13%
2020/12/08	75.4	47.61	76.2	47.45	47.70	-0.8	5,920	-0.01%
2020/12/07	5.4	45.11	8	45.21	45.80	-2.6	5,774	-0.05%
2020/12/04	9	44.65	9	44.74	44.85	0	5,743	0.00%
2020/12/03	15.2	44.38	8.4	44.77	44.00	6.8	5,736	0.12%
2020/12/02	30.3	45.99	51	46.76	44.95	-20.7	5,711	-0.36%
2020/12/01	88	46.66	62.6	46.70	46.90	25.4	5,670	0.45%
2020/11/30	282.7	49.21	175	48.11	45.90	107.7	5,591	1.93%	大買/大賣/鉅額交易
2020/11/27	38.1	46.42	103	46.99	48.50	-64.9	5,703	-1.14%	大賣/
2020/11/26	38	44.61	47	44.71	44.10	-9	5,945	-0.15%
2020/11/25	9	43.15	8	42.94	42.60	1	6,422	0.02%
2020/11/24	12.1	43.68	14.1	43.68	43.40	-2	6,620	-0.03%
2020/11/23	26	43.43	31	43.93	44.05	-5	6,792	-0.07%
2020/11/20	34.1	43.33	47	43.27	43.70	-12.9	6,995	-0.18%
2020/11/19	4	41.80	2	41.93	41.60	2	6,945	0.03%
2020/11/18	10	41.46	4	41.61	41.70	6	7,030	0.09%
2020/11/17	5.5	41.54	5	41.43	41.30	0.5	7,125	0.01%
2020/11/16	7	41.39	11	41.50	41.00	-4	7,129	-0.06%
2020/11/13	4.1	42.27	3	42.18	42.15	1.1	7,128	0.02%
2020/11/12	31.4	43.46	17.1	42.90	42.95	14.3	7,161	0.20%
2020/11/11	60	45.16	39	45.03	44.50	21	7,173	0.29%
2020/11/10	97.1	45.33	73	44.81	44.50	24.1	7,162	0.34%
2020/11/09	27	43.45	71.2	44.61	45.75	-44.2	6,964	-0.63%
2020/11/06	30	42.87	21	42.20	41.60	9	6,849	0.13%
2020/11/05	27	43.00	14	43.05	42.55	13	6,791	0.19%
2020/11/04	5	42.19	14	41.82	42.40	-9	6,744	-0.13%
2020/11/03	1	40.40	18	40.34	40.00	-17	6,695	-0.25%
2020/11/02	6	40.07	4	40.01	40.00	2	6,814	0.03%
2020/10/30	14	42.19	19	42.52	40.50	-5	6,827	-0.07%
2020/10/29	2	41.10	9	40.98	41.65	-7	6,789	-0.10%
2020/10/28	9	41.79	6	41.73	41.55	3	6,836	0.04%
2020/10/27	25	42.21	35	41.79	42.10	-10	6,832	-0.15%
2020/10/26	4	41.08	1	40.50	40.55	3	6,769	0.04%
2020/10/23	5	41.27	6	41.24	41.10	-1	6,773	-0.01%
2020/10/22	19	41.27	17	41.14	40.70	2	6,796	0.03%
2020/10/21	10	41.30	8	41.51	41.70	2	6,819	0.03%
2020/10/20	4	41.44	5	41.52	41.10	-1	6,969	-0.01%
2020/10/19	1	41.00	4	41.08	41.50	-3	7,001	-0.04%
2020/10/16	13	40.96	21	41.49	40.65	-8	7,076	-0.11%
2020/10/15	10	42.11	5	42.34	41.75	5	7,065	0.07%
2020/10/14	17	43.27	27	43.34	42.90	-10	7,067	-0.14%
2020/10/13	16	42.62	29	42.23	42.35	-13	7,055	-0.18%
2020/10/12	44	44.46	59	43.01	42.80	-15	7,018	-0.21%
2020/10/08	105	45.00	79	44.71	44.85	26	6,974	0.37%	大買/
2020/10/07	6	43.68	23	43.74	43.75	-17	6,827	-0.25%
2020/10/06	25	43.05	20	43.09	43.30	5	6,815	0.07%
2020/10/05	36	42.65	14	42.81	42.65	22	6,817	0.32%
2020/09/30	8	40.71	18	40.69	41.25	-10	6,794	-0.15%
2020/09/29	40	41.21	53	40.78	40.30	-13	6,835	-0.19%
2020/09/28	36	40.44	71	40.40	41.45	-35	6,803	-0.51%
2020/09/25	99	41.43	96.2	40.57	39.15	2.8	6,755	0.04%
2020/09/24	83	43.97	49	43.93	43.45	34	6,722	0.51%
2020/09/23	91	44.92	70	45.13	45.00	21	6,683	0.31%
2020/09/22	54.1	43.26	69	43.59	43.55	-15	6,525	-0.23%
2020/09/21	124.4	46.41	119	46.30	45.50	5.4	6,407	0.08%	大買/大賣/
2020/09/18	652	51.76	559	50.95	47.50	93	6,255	1.49%	大買/大賣/
2020/09/17	55	48.50	59.4	50.16	50.60	-4.4	5,448	-0.08%
2020/09/16	4	47.39	8	47.31	46.00	-4	5,317	-0.08%
2020/09/15	0	0.00	3	46.80	47.45	-3	5,387	-0.06%
2020/09/14	3	47.13	5	47.47	47.55	-2	5,467	-0.04%
2020/09/11	2	45.50	7	45.31	45.00	-5	5,712	-0.09%
2020/09/10	1	47.00	13	46.61	46.00	-12	5,878	-0.20%
2020/09/09	1	44.50	1	44.50	45.45	0	6,028	0.00%
2020/09/08	10	43.91	12	43.82	44.00	-2	6,056	-0.03%
2020/09/07	7	47.21	8	45.22	44.35	-1	6,041	-0.02%
2020/09/04	7	44.69	13	45.19	46.20	-6	6,029	-0.10%
2020/09/03	4	46.23	8	47.34	45.90	-4	5,998	-0.07%
2020/09/02	385.4	48.41	295	47.88	47.05	90.4	5,940	1.52%	大買/大賣/
2020/09/01	339	47.23	277	47.02	48.40	62	5,454	1.14%	大買/大賣/
2020/08/31	179	42.78	202	42.99	44.00	-23	4,948	-0.46%	大買/大賣/
2020/08/28	90	38.21	123	39.08	40.00	-33	4,397	-0.75%	大賣/
2020/08/27	122	37.81	80	37.28	36.40	42	4,175	1.01%	大買/
2020/08/26	46	38.65	77.1	38.32	39.10	-31.1	3,986	-0.78%
2020/08/25	29	35.32	32	35.80	35.55	-3	3,776	-0.08%
2020/08/24	37	34.45	32	34.18	34.75	5	3,759	0.13%
2020/08/21	30	32.34	22	32.34	32.50	8	3,678	0.22%
2020/08/20	14	33.35	6	34.00	33.30	8	3,656	0.22%
2020/08/19	2	37.30	7	37.29	37.00	-5	3,676	-0.14%
2020/08/18	26	37.03	14	36.77	36.80	12	3,691	0.33%
2020/08/17	15	36.64	10	37.53	38.15	5	3,669	0.14%
2020/08/14	10	35.70	22	35.22	36.00	-12	3,562	-0.34%
2020/08/13	10	33.88	11	34.64	33.75	-1	3,462	-0.03%
2020/08/12	0	0.00	2	33.30	33.30	-2	3,408	-0.06%
2020/08/11	0	0.00	4	31.98	31.85	-4	3,395	-0.12%
2020/08/10	9	33.94	41	32.99	32.20	-32	3,386	-0.94%
2020/08/07	4	32.70	9	33.04	33.50	-5	3,343	-0.15%
2020/08/06	48	33.89	46	34.11	33.90	2	3,312	0.06%
2020/08/05	31	32.70	8.1	32.55	32.70	22.9	3,184	0.72%
2020/08/04	14	31.91	9	31.81	32.00	5	3,147	0.16%
2020/08/03	14	31.92	17	31.84	32.00	-3	3,115	-0.10%
2020/07/31	10	30.69	9	31.10	30.65	1	3,052	0.03%
2020/07/30	2	30.25	6	29.98	30.00	-4	3,034	-0.13%
2020/07/29	4	29.61	2	29.35	29.60	2	3,041	0.07%
2020/07/28	9	28.76	7	29.31	28.70	2	3,022	0.07%
2020/07/27	7	29.95	11	30.29	29.50	-4	2,988	-0.13%
2020/07/24	56	33.23	61	33.33	30.05	-5	2,928	-0.17%
2020/07/23	11	32.36	29	32.44	32.35	-18	2,773	-0.65%
2020/07/22	19	32.12	50	32.03	32.40	-31	2,737	-1.13%
2020/07/21	3	29.57	10	29.59	29.80	-7	2,654	-0.26%
2020/07/20	2	27.05	27	27.28	29.25	-25	2,645	-0.95%
2020/07/17	7	27.36	31	27.29	26.85	-24	2,617	-0.92%
2020/07/16	10	27.47	29	27.41	27.15	-19	2,584	-0.73%
2020/07/15	10	27.82	7	27.94	27.50	3	2,577	0.12%
2020/07/14	15	28.13	24	28.10	27.85	-9	2,575	-0.35%
2020/07/13	19	29.74	12	29.47	29.55	7	2,546	0.27%
2020/07/10	18	29.55	22	29.75	28.70	-4	2,518	-0.16%
2020/07/09	14	31.86	18	31.76	31.45	-4	2,478	-0.16%
2020/07/08	38	32.79	35	32.73	31.65	3	2,445	0.12%
2020/07/07	10	31.07	18	31.29	30.85	-8	2,357	-0.34%
2020/07/06	33	32.16	50	32.03	31.55	-17	2,318	-0.73%
2020/07/03	73	32.98	64.1	32.66	32.30	8.9	2,265	0.39%
2020/07/02	23	30.55	28	29.78	31.55	-5	2,108	-0.24%
2020/07/01	6	29.10	6	28.68	28.70	0	2,048	0.00%
2020/06/30	13	29.38	23	29.18	28.85	-10	2,028	-0.49%
2020/06/29	20	29.32	60	28.43	28.90	-40	2,000	-2.00%
2020/06/24	31	30.02	39	29.88	29.55	-8	1,962	-0.41%
2020/06/23	68	29.62	59	29.83	29.85	9	1,914	0.47%
2020/06/22	41	31.30	70	30.96	30.35	-29	1,839	-1.58%
2020/06/19	62	33.96	59	33.69	33.00	3	1,736	0.17%
2020/06/18	240	34.66	101	34.80	35.00	139	1,637	8.49%	大買/大賣/鉅額交易
2020/06/17	134	34.69	87	34.82	34.95	47	1,363	3.45%	大買/
2020/06/16	103.2	31.01	56	30.80	32.25	47.2	1,178	4.01%	大買/
2020/06/15	39	29.43	4	28.90	29.35	35	1,005	3.48%
2020/06/12	17	27.53	2	27.25	28.00	15	954	1.57%
2020/06/11	14	27.53	6	28.21	26.95	8	939	0.85%
2020/06/10	7	28.79	4	29.15	28.65	3	919	0.33%
2020/06/09	12	29.08	15	29.33	28.85	-3	907	-0.33%
2020/06/08	27	29.80	9	30.04	29.80	18	892	2.02%
2020/06/05	20	29.18	3	28.28	29.95	17	863	1.97%
2020/06/04	11	28.97	2	29.05	28.60	9	842	1.07%
2020/06/03	1	26.50	2	26.93	27.45	-1	817	-0.12%
2020/06/02	8	27.72	3	27.20	27.15	5	801	0.62%
2020/06/01	35	27.05	42	27.32	28.25	-7	772	-0.91%
2020/05/29	8	24.43	14	25.08	25.70	-6	682	-0.88%
2020/05/28	5	23.11	11	23.24	23.40	-6	626	-0.96%
2020/05/27	51	24.30	33	23.71	22.85	18	600	3.00%
2020/05/26	19	23.73	2	23.75	23.75	17	513	3.31%
2020/05/25	6	21.42	1	21.55	21.60	5	469	1.06%
2020/05/22	0	0.00	5	19.15	19.65	-5	415	-1.20%
2020/05/21	6	18.01	3	18.10	17.90	3	375	0.80%
2020/05/20	2	17.18	0	0.00	17.60	2	369	0.54%
2020/05/18	1	17.00	0	0.00	17.10	1	357	0.28%
2020/05/08	10	17.34	10	17.05	17.05	0	323	0.00%
2020/05/04	0	0.00	10	14.49	14.55	-10	265	-3.77%
2020/04/27	2	15.35	2	15.20	15.20	0	235	0.00%
2020/04/24	10	14.80	10	14.23	14.55	0	224	0.00%
2020/04/22	0	13.05	0	0.00	13.05	0	233	0.00%
2020/04/21	1	12.80	1	12.40	12.70	0	227	0.00%
2020/04/20	9	12.29	0	0.00	12.35	9	219	4.10%
2020/04/17	0	12.75	0	0.00	12.35	0	209	0.00%
2020/04/15	2	11.75	0	0.00	11.60	2	188	1.06%
2020/04/14	1	11.40	0	0.00	11.65	1	186	0.54%
2020/04/13	0	12.00	0	0.00	11.40	0	184	0.00%
2020/04/09	0	11.50	0	0.00	10.95	0	182	0.00%
2020/04/08	0	11.80	0	0.00	11.20	0	183	0.00%
2020/04/01	0	10.25	2	10.05	10.20	-2	202	-0.99%
2020/03/26	1	10.10	0	0.00	10.10	1	207	0.48%
2020/03/24	1	9.63	0	0.00	9.78	1	208	0.48%
2020/03/23	0	9.50	0	0.00	9.37	0	208	0.00%
2020/03/18	0	10.50	0	0.00	9.93	0	202	0.00%
2020/02/24	1	15.85	0	0.00	15.85	1	174	0.57%
2020/01/20	1	17.80	0	0.00	17.60	1	190	0.53%
2020/01/17	1	17.70	0	0.00	17.70	1	189	0.53%
2019/11/28	0.1	16.90	0	0.00	16.80	0.1	236	0.03%
2019/10/08	0	0.00	1	17.95	17.85	-1	220	-0.45%
2019/10/04	0	0.00	1	17.35	17.20	-1	201	-0.50%
2019/09/27	0	0.00	1	18.25	17.55	-1	195	-0.51%
2019/09/25	0	0.00	1	19.10	18.15	-1	178	-0.56%
2019/09/05	2	17.13	0	0.00	17.15	2	87	2.29%
2019/04/25	1	18.00	2	17.90	17.90	-1	208	-0.48%
2019/04/22	2	18.40	0	0.00	18.35	2	207	0.96%
2019/04/19	2	18.45	0	0.00	18.40	2	207	0.97%
2019/04/09	0	18.20	5	17.70	17.95	-5	186	-2.68%
2019/04/03	0	18.00	0	0.00	17.70	0	182	0.00%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/25	0	18.15	0	0.00	18.00	0	178	0.00%
2019/03/22	0	18.40	0	0.00	18.30	0	178	0.00%
2019/03/21	1	18.70	0	0.00	18.60	1	178	0.56%
2019/03/06	0	0.00	0.1	19.15	19.00	-0.1	207	-0.04%
2019/03/05	0	0.00	0.2	18.70	18.70	-0.2	223	-0.10%
2019/02/25	0	0.00	4	19.10	19.00	-4	226	-1.77%
2019/02/21	0	0.00	1	19.55	19.35	-1	225	-0.44%
2019/02/20	0	0.00	1	19.15	19.70	-1	222	-0.45%
2019/02/19	2	18.80	0	0.00	18.80	2	209	0.96%
2019/02/18	2	19.05	0	0.00	19.05	2	207	0.96%
2019/02/14	0	0.00	1	18.65	18.70	-1	200	-0.50%
2019/01/30	1	17.80	0	0.00	17.90	1	193	0.52%
2019/01/25	0	0.00	2	18.20	18.05	-2	191	-1.04%
2019/01/21	1	18.35	0	0.00	18.25	1	188	0.53%
2019/01/17	2	19.40	0	0.00	19.15	2	184	1.08%
2019/01/10	0	0.00	1	17.50	17.50	-1	152	-0.65%
2018/12/11	0	0.00	2	17.95	17.90	-2	224	-0.89%
2018/12/10	0	0.00	1	17.75	17.70	-1	226	-0.44%
2018/12/07	0	0.00	1	18.20	18.35	-1	225	-0.44%
2018/11/30	0	0.00	4	19.00	18.75	-4	233	-1.72%
2018/11/29	9	19.51	4	19.05	18.85	5	230	2.17%
2018/11/28	2	18.83	0	0.00	19.35	2	212	0.94%
2018/11/21	1	17.10	0	0.00	17.10	1	205	0.49%
2018/11/20	3	16.93	1	17.00	17.10	2	203	0.98%
2018/10/09	0	0.00	1	18.95	19.00	-1	476	-0.21%
2018/07/25	0	0.00	3	27.55	27.55	-3	1,635	-0.18%
2018/07/20	1	30.50	2	30.60	29.00	-1	1,627	-0.06%
2018/07/19	9	29.40	10	29.40	29.40	-1	1,582	-0.06%
2018/07/18	0	0.00	7	29.02	28.80	-7	1,585	-0.44%
2018/07/17	4	29.73	2	29.53	29.10	2	1,559	0.13%
2018/07/11	1	26.00	0	0.00	25.75	1	1,512	0.07%
2018/07/10	7	26.11	0	0.00	26.25	7	1,535	0.46%
2018/07/05	0	0.00	1	26.70	25.90	-1	1,557	-0.06%
2018/07/04	2	27.65	3	27.58	27.55	-1	1,577	-0.06%
2018/07/03	2	27.43	1	27.85	27.25	1	1,582	0.06%
2018/07/02	2	28.60	2	28.60	28.80	0	1,577	0.00%
2018/06/28	2	29.50	10	29.24	29.00	-8	1,582	-0.51%
2018/06/22	0	0.00	1	31.20	30.70	-1	1,608	-0.06%
2018/06/20	0	0.00	4	30.80	31.00	-4	1,662	-0.24%
2018/06/19	1	31.80	0	0.00	31.55	1	1,712	0.06%
2018/06/15	5	33.05	0	0.00	32.85	5	1,746	0.29%
2018/06/13	5	33.99	1	33.75	32.40	4	1,884	0.21%
2018/06/12	2	32.65	3	32.23	33.30	-1	1,861	-0.05%
2018/06/11	0	0.00	1	32.60	32.35	-1	1,912	-0.05%
2018/06/07	6	33.57	0	0.00	32.35	6	2,125	0.28%
2018/06/06	2	33.28	4	33.04	33.80	-2	2,132	-0.09%
2018/06/05	0	0.00	1	30.80	30.75	-1	2,088	-0.05%
2018/06/01	0	0.00	17	29.25	29.25	-17	2,124	-0.80%
2018/05/30	0	0.00	1	28.85	28.90	-1	2,211	-0.05%
2018/05/28	1	30.90	1	30.30	30.30	0	2,299	0.00%
2018/05/22	2	31.35	6	31.62	31.05	-4	3,294	-0.12%
2018/05/21	28	34.44	0	0.00	32.30	28	3,360	0.83%
2018/05/04	3	29.90	0	0.00	30.00	3	3,247	0.09%
2018/05/03	2	28.45	0	0.00	29.90	2	3,226	0.06%
2018/03/29	0	0.00	10	34.60	34.10	-10	3,036	-0.33%
2018/03/23	1	32.80	0	0.00	32.60	1	2,938	0.03%
2018/03/20	0	0.00	22	36.81	36.20	-22	2,787	-0.79%
2018/03/19	20	35.45	20	35.70	35.60	0	2,664	0.00%
2018/03/16	0	0.00	7	35.21	35.05	-7	2,615	-0.27%
2018/03/15	1	34.90	1	35.20	36.20	0	2,570	0.00%
2018/03/14	4	38.04	1	39.00	36.35	3	2,480	0.12%
2018/03/13	1	37.50	1	39.80	40.35	0	2,329	0.00%
2018/03/09	0	0.00	1	35.85	37.70	-1	2,153	-0.05%
2018/03/07	0	0.00	1	35.00	34.00	-1	2,070	-0.05%
2018/03/01	0	0.00	1	35.30	35.10	-1	2,039	-0.05%
2018/02/27	0	0.00	2	35.90	35.40	-2	2,037	-0.10%
2018/02/26	32	35.26	30	37.45	37.55	2	1,974	0.10%
2018/02/23	39	35.85	3	35.03	35.50	36	1,669	2.16%
2018/02/22	0	0.00	12	33.85	33.85	-12	1,289	-0.93%
2018/02/21	3	28.52	0	0.00	30.80	3	1,051	0.29%
2018/02/12	9	28.18	0	0.00	28.00	9	1,024	0.88%
2018/02/09	10	28.45	13	28.79	27.80	-3	1,012	-0.30%
2018/02/08	2	27.60	0	0.00	27.60	2	930	0.21%
2018/01/10	1	26.10	0	0.00	25.95	1	1,234	0.08%
2018/01/09	1	26.00	0	0.00	25.65	1	1,227	0.08%