聚和 (6509)-國泰-敦南券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
42.10
漲跌
▲0.25
漲幅
+0.60%
成交量
398張
產業
上櫃化工類股▲1.12%
550人加入追蹤

立即追蹤
本地時間:14:30

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

聚和 (6509)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	5	42.30	1.6	42.27	42.10	3.4	1,266	0.27%
2024/11/21	3	41.85	1	42.05	41.85	2	1,290	0.15%
2024/11/20	2.2	42.25	9.2	42.17	41.90	-7	1,341	-0.52%
2024/11/19	1	42.45	1	42.50	42.35	0	1,340	0.00%
2024/11/18	6.1	41.87	1.6	41.94	41.65	4.5	1,338	0.34%
2024/11/15	8.4	42.45	21.5	42.45	42.20	-13.2	1,336	-0.99%
2024/11/14	6.7	43.42	4.4	43.47	43.10	2.3	1,315	0.18%
2024/11/13	20.5	43.65	9.8	43.93	43.60	10.7	1,304	0.82%
2024/11/12	13.3	43.30	20.3	43.24	43.15	-7	1,294	-0.54%
2024/11/11	7.9	43.93	25.7	43.61	44.05	-17.7	1,280	-1.38%
2024/11/08	15.8	44.76	3.5	44.70	44.40	12.2	1,260	0.97%
2024/11/07	20	45.11	19	44.73	44.85	1	1,248	0.08%
2024/11/06	9	44.82	17.2	44.79	44.75	-8.2	1,240	-0.66%
2024/11/05	33.4	44.42	35.7	44.46	44.60	-2.3	1,234	-0.19%
2024/11/04	38.8	45.22	16.4	45.07	44.70	22.4	1,227	1.82%
2024/11/01	35.2	44.56	14.5	44.52	44.95	20.7	1,215	1.70%
2024/10/30	60	44.51	45.9	44.38	44.30	14.1	1,211	1.16%
2024/10/29	46.1	44.49	93	44.65	45.00	-46.9	1,189	-3.94%
2024/10/28	24.8	44.43	45.9	44.49	44.60	-21.1	1,135	-1.85%
2024/10/25	189.2	44.33	129.4	44.30	43.45	59.8	1,086	5.51%	大買/大賣/
2024/10/24	18.2	42.66	27.3	42.57	42.65	-9.1	953	-0.95%
2024/10/23	54.8	42.80	47.8	42.63	42.40	7	938	0.75%
2024/10/22	36.6	41.51	7.2	41.60	41.75	29.4	890	3.30%
2024/10/21	16.8	41.12	16.5	41.16	41.10	0.3	874	0.04%
2024/10/18	8.6	40.39	5.5	40.36	40.35	3.1	879	0.35%
2024/10/17	2.3	40.47	8.1	40.49	40.35	-5.9	886	-0.66%
2024/10/16	11.1	40.16	2.1	40.31	40.10	8.9	892	1.00%
2024/10/15	11.8	40.14	11.3	40.00	40.10	0.5	894	0.06%
2024/10/14	11.1	39.19	3.1	39.30	39.35	8	893	0.89%
2024/10/11	1.4	39.06	1.6	39.07	39.05	-0.1	903	-0.01%
2024/10/09	14.8	39.51	2	39.56	39.20	12.8	964	1.32%
2024/10/08	15	39.63	4.2	39.75	39.60	10.8	996	1.08%
2024/10/07	6.1	39.19	6.5	39.14	39.25	-0.4	1,018	-0.04%
2024/10/04	8	39.00	5.2	39.15	38.95	2.8	1,040	0.27%
2024/10/01	11.2	39.56	7.4	39.67	39.45	3.8	1,062	0.36%
2024/09/30	21.7	39.75	9	39.87	39.45	12.7	1,083	1.17%
2024/09/27	4.3	39.15	8.6	39.08	39.30	-4.4	1,098	-0.40%
2024/09/26	5.1	38.92	1.2	38.81	38.80	3.8	1,112	0.34%
2024/09/25	4.6	39.25	9	39.26	39.10	-4.4	1,115	-0.40%
2024/09/24	7.1	39.24	4.1	39.21	39.05	3	1,117	0.27%
2024/09/23	30.2	39.60	36.9	39.69	39.70	-6.6	1,149	-0.58%
2024/09/20	16.2	38.36	75.8	38.42	38.50	-59.6	1,126	-5.29%
2024/09/19	3	38.45	11	38.60	38.45	-8	1,103	-0.73%
2024/09/18	16	38.75	2.1	38.74	38.65	13.9	1,120	1.24%
2024/09/16	5	39.10	1	38.95	38.85	4	1,129	0.35%
2024/09/12	2	37.93	3	38.00	38.05	-1	1,149	-0.08%
2024/09/11	4.1	37.94	1.2	37.89	37.85	2.9	1,159	0.25%
2024/09/10	0	0.00	1	38.80	38.05	-1	1,189	-0.08%
2024/09/09	2.4	38.49	3	38.47	38.80	-0.6	1,199	-0.05%
2024/09/06	1	38.45	0.1	38.45	38.65	0.9	1,205	0.08%
2024/09/05	5.7	38.65	0.2	38.70	38.35	5.5	1,232	0.45%
2024/09/04	6.1	38.08	9.4	38.13	38.30	-3.3	1,229	-0.27%
2024/09/03	1.4	39.28	3.9	39.34	39.15	-2.5	1,221	-0.21%
2024/09/02	17.2	40.15	9	39.88	39.85	8.1	1,219	0.67%
2024/08/30	1.1	40.90	6.1	40.83	40.45	-5	1,219	-0.41%
2024/08/29	2.1	40.48	2	40.10	40.40	0.1	1,211	0.01%
2024/08/28	6	40.40	4	40.39	40.40	2	1,213	0.16%
2024/08/27	9	40.67	4.2	40.70	40.70	4.9	1,213	0.40%
2024/08/26	3.5	40.58	26.1	40.71	40.35	-22.6	1,219	-1.85%
2024/08/23	40.1	40.95	49.1	40.89	40.90	-9	1,224	-0.73%
2024/08/22	91.9	42.15	27	42.18	42.15	64.9	1,206	5.38%
2024/08/21	0.1	40.05	0	39.85	40.10	0	1,162	0.00%
2024/08/20	0.2	39.75	7	40.04	39.85	-6.8	1,163	-0.58%
2024/08/19	0	39.85	2.2	39.93	39.85	-2.1	1,180	-0.18%
2024/08/16	3.1	39.98	2	40.05	39.75	1	1,202	0.09%
2024/08/15	0	40.00	1	40.35	40.00	-1	1,225	-0.08%
2024/08/14	0.1	39.50	5	39.50	39.45	-4.9	1,291	-0.38%
2024/08/13	0	0.00	2	39.95	39.75	-2	1,295	-0.15%
2024/08/12	3.2	39.17	5	38.74	39.05	-1.8	1,298	-0.14%
2024/08/09	9.1	38.92	3	39.10	38.50	6.1	1,302	0.46%
2024/08/08	0	0.00	1	38.25	38.60	-1	1,305	-0.08%
2024/08/07	0	0.00	1	38.50	38.65	-1	1,325	-0.08%
2024/08/06	4.2	36.90	4	36.23	37.65	0.2	1,336	0.02%
2024/08/05	12.5	37.80	9.6	38.56	37.65	2.9	1,322	0.22%
2024/08/02	7.4	41.10	2.2	41.54	40.50	5.2	1,298	0.40%
2024/08/01	0.1	42.28	3	42.13	42.70	-3	1,279	-0.23%
2024/07/31	1.2	41.42	2.1	41.72	41.30	-0.9	1,265	-0.07%
2024/07/30	7	41.68	4	40.40	41.65	3	1,263	0.24%
2024/07/29	2	40.43	3.5	40.40	40.45	-1.5	1,261	-0.12%
2024/07/26	7	41.01	1	41.10	41.30	6	1,314	0.46%
2024/07/23	0.3	42.50	8.3	42.50	42.70	-8.1	1,307	-0.62%
2024/07/22	2	42.30	17.7	42.13	42.15	-15.7	1,305	-1.20%
2024/07/19	19.5	43.24	12.1	42.97	42.65	7.4	1,296	0.57%
2024/07/18	13.2	44.31	8.5	44.26	44.45	4.8	1,272	0.38%
2024/07/17	19	44.81	16	45.11	44.95	3	1,255	0.24%
2024/07/16	20	44.32	1.1	44.65	44.65	18.9	1,243	1.52%
2024/07/15	5.7	44.55	23	44.42	44.55	-17.3	1,245	-1.39%
2024/07/12	5.5	44.81	5.2	44.72	44.95	0.3	1,234	0.02%
2024/07/11	48.2	45.59	35.7	45.27	44.80	12.5	1,221	1.03%
2024/07/10	18.7	46.45	25.6	46.44	46.50	-6.9	1,167	-0.59%
2024/07/09	20.4	45.42	42.4	45.63	45.80	-22	1,125	-1.95%
2024/07/08	38.2	45.39	22.3	45.27	45.40	15.9	1,087	1.46%
2024/07/05	6.3	44.99	2.1	44.91	45.05	4.2	1,064	0.39%
2024/07/04	23.4	45.09	20.8	44.81	44.60	2.5	1,041	0.24%
2024/07/03	36.6	44.76	89.4	44.96	44.80	-52.9	1,015	-5.20%
2024/07/02	12.5	44.05	29.6	44.05	43.95	-17.1	965	-1.78%
2024/07/01	5.1	43.34	4.1	43.09	43.30	1.1	937	0.11%
2024/06/28	11	43.01	12.4	43.19	42.80	-1.3	928	-0.14%
2024/06/27	46.4	43.44	39.1	43.62	42.90	7.2	920	0.79%
2024/06/26	8.3	43.44	14.6	43.20	42.75	-6.3	875	-0.72%
2024/06/25	4	42.05	1	42.68	42.70	3	859	0.34%
2024/06/24	10.3	43.08	26.7	42.88	42.60	-16.5	851	-1.93%
2024/06/21	5	42.45	3.2	42.23	42.50	1.8	830	0.22%
2024/06/20	1	41.95	7.1	41.86	42.00	-6.1	822	-0.74%
2024/06/19	4	41.52	11.4	41.54	41.50	-7.4	813	-0.91%
2024/06/18	3.2	42.20	7.8	42.18	42.10	-4.6	806	-0.57%
2024/06/17	12.5	42.25	26.1	42.05	42.35	-13.6	795	-1.71%
2024/06/14	8	41.75	6.1	41.58	41.60	2	762	0.26%
2024/06/13	8	41.14	2	40.93	40.85	6	751	0.80%
2024/06/12	11	41.65	35.6	41.58	41.25	-24.6	745	-3.30%
2024/06/11	4.2	40.23	2	40.30	40.20	2.2	718	0.30%
2024/06/07	4.8	40.40	7	40.54	40.30	-2.2	721	-0.31%
2024/06/06	8.3	39.94	0.5	39.86	39.80	7.8	716	1.09%
2024/06/05	7	39.95	5	39.91	39.80	2	711	0.29%
2024/06/04	14.5	40.34	0	40.55	40.30	14.5	716	2.03%
2024/06/03	10.3	40.36	14.1	40.56	40.35	-3.8	726	-0.53%
2024/05/31	6	40.95	10.1	40.85	40.70	-4.1	728	-0.56%
2024/05/30	27	41.07	7	40.91	40.70	20	730	2.74%
2024/05/29	13	41.07	10.6	41.15	41.50	2.4	727	0.32%
2024/05/28	5.1	41.19	3.1	41.35	41.10	2	724	0.28%
2024/05/27	17.2	41.07	19	41.13	40.90	-1.8	725	-0.25%
2024/05/24	7.3	41.13	7	41.21	41.20	0.3	743	0.05%
2024/05/23	8	41.01	14.1	41.28	41.50	-6.1	780	-0.78%
2024/05/22	13	41.80	19.7	42.01	41.40	-6.6	770	-0.86%
2024/05/21	27.4	41.48	23.2	41.40	41.60	4.2	756	0.55%
2024/05/20	61.5	41.51	60.7	41.47	41.20	0.8	750	0.11%
2024/05/17	8	39.54	12	39.60	39.65	-4	699	-0.58%
2024/05/16	13.3	39.42	7.3	39.45	39.35	6	717	0.84%
2024/05/15	3	39.40	13	39.50	39.40	-10	771	-1.30%
2024/05/14	28.6	39.81	25	39.51	39.60	3.6	769	0.46%
2024/05/13	33.7	39.64	16	39.60	39.70	17.7	771	2.30%
2024/05/10	4	39.03	26.4	38.91	39.10	-22.4	752	-2.97%
2024/05/09	3.5	38.84	4	38.89	38.55	-0.5	740	-0.07%
2024/05/08	0	0.00	6	38.65	38.70	-6	738	-0.81%
2024/05/07	26	38.66	2.5	38.98	38.50	23.5	741	3.17%
2024/05/06	13.2	38.71	5	38.56	38.65	8.2	741	1.10%
2024/05/03	3.2	38.60	0	38.55	38.30	3.2	739	0.43%
2024/05/02	3	38.25	8	38.73	38.70	-5	742	-0.67%
2024/04/30	65	39.12	54	38.92	38.40	11	761	1.45%
2024/04/29	0	37.80	8	37.85	37.80	-8	724	-1.11%
2024/04/26	0.1	37.70	0	37.50	37.70	0.1	776	0.01%
2024/04/25	0	37.50	3	37.33	37.35	-3	795	-0.38%
2024/04/24	2.1	37.03	0	0.00	37.20	2.1	795	0.26%
2024/04/23	0.1	36.99	1.1	36.86	36.95	-1	800	-0.12%
2024/04/22	0	37.11	0	0.00	36.90	0	799	0.00%
2024/04/19	8.1	36.79	3.7	37.09	36.70	4.3	804	0.54%
2024/04/18	3.2	37.53	3	38.12	37.60	0.2	794	0.02%
2024/04/17	11.1	37.58	8.2	37.44	37.45	2.9	800	0.36%
2024/04/16	5.1	37.61	12.2	37.43	37.20	-7.1	799	-0.89%
2024/04/15	19.1	38.10	0	0.00	38.05	19.1	795	2.40%
2024/04/12	4.1	38.21	17.3	38.39	38.20	-13.2	792	-1.66%
2024/04/11	9	39.09	1.7	38.76	38.60	7.3	786	0.93%
2024/04/10	0.1	39.20	0.1	39.10	39.10	0	785	0.00%
2024/04/09	2	39.03	3.4	39.10	39.00	-1.4	782	-0.18%
2024/04/08	2.1	38.55	7	38.41	38.55	-4.9	778	-0.64%
2024/04/03	0	38.40	0	0.00	38.35	0	786	0.00%
2024/04/02	3	38.37	1	38.40	38.40	2	789	0.26%
2024/04/01	5	38.55	3.2	38.44	38.45	1.8	800	0.23%
2024/03/29	4	38.31	0	0.00	38.20	4	799	0.51%
2024/03/28	0	38.96	5	38.47	38.45	-5	797	-0.63%
2024/03/27	0	0.00	2	38.55	38.55	-2	795	-0.26%
2024/03/26	1.6	38.75	1	38.85	38.50	0.6	796	0.08%
2024/03/25	3	39.00	2	39.15	38.90	1	795	0.12%
2024/03/22	3.4	38.82	4	38.75	38.75	-0.6	798	-0.07%
2024/03/21	3	38.75	0	0.00	38.70	3	807	0.37%
2024/03/20	0.1	38.27	2	38.30	38.30	-1.9	866	-0.22%
2024/03/19	2	38.30	26	38.23	38.35	-24	876	-2.74%
2024/03/18	3.1	38.02	3.8	38.03	38.15	-0.7	876	-0.08%
2024/03/15	0.4	38.43	0.1	38.43	38.35	0.3	871	0.03%
2024/03/14	0	0.00	1	38.30	38.70	-1	869	-0.11%
2024/03/13	4.2	38.67	4	38.95	38.45	0.2	870	0.02%
2024/03/12	2	38.85	18	38.84	38.90	-16	869	-1.84%
2024/03/11	1	38.50	0.1	38.50	38.65	0.9	871	0.10%
2024/03/08	4.3	38.45	6.1	38.39	38.35	-1.8	873	-0.21%
2024/03/07	5.2	39.43	7	39.25	39.20	-1.8	861	-0.21%
2024/03/06	16	39.91	8.1	39.94	39.80	8	856	0.93%
2024/03/05	5	39.87	14	39.91	39.80	-9	865	-1.04%
2024/03/04	2.6	39.92	7.1	39.96	39.90	-4.5	862	-0.52%
2024/03/01	6.1	39.96	6.1	40.03	39.95	0	862	0.00%
2024/02/29	9.1	40.49	3.5	40.72	40.40	5.6	909	0.62%
2024/02/27	35.2	40.90	26.3	40.71	40.80	8.9	902	0.98%
2024/02/26	27.5	40.67	30.5	40.86	40.75	-3	879	-0.34%
2024/02/23	4.1	39.74	23	39.50	39.20	-18.9	837	-2.26%
2024/02/22	22.3	39.97	22	39.98	39.75	0.3	830	0.04%
2024/02/21	10.1	40.02	18	40.18	40.25	-7.9	818	-0.97%
2024/02/20	8.2	39.68	9.1	39.95	39.95	-0.9	806	-0.11%
2024/02/19	21.1	40.04	20.2	39.97	39.85	0.9	802	0.11%
2024/02/16	21.4	39.34	35.2	39.25	39.60	-13.8	790	-1.74%
2024/02/15	2	37.75	13.1	37.63	37.55	-11.1	731	-1.52%
2024/02/05	12.5	37.60	13.3	37.82	37.55	-0.7	727	-0.10%
2024/02/02	2.1	38.00	8.2	38.10	37.65	-6.2	718	-0.86%
2024/02/01	2.1	38.07	9	38.11	38.10	-6.9	713	-0.97%
2024/01/31	3.1	38.24	2	38.30	38.10	1.1	716	0.15%
2024/01/30	18	38.51	10.2	38.63	38.50	7.8	739	1.06%
2024/01/29	4	38.67	5.5	38.55	38.60	-1.5	734	-0.20%
2024/01/26	0	38.80	4.5	38.55	38.45	-4.5	732	-0.61%
2024/01/25	10	39.14	11	38.69	38.65	-1	729	-0.14%
2024/01/24	20	39.12	27.2	39.15	39.05	-7.2	722	-1.00%
2024/01/23	19	38.57	20.5	38.74	38.75	-1.5	697	-0.22%
2024/01/22	40.5	38.48	19	38.34	38.45	21.5	671	3.21%
2024/01/19	9.3	37.43	1.2	37.16	37.55	8.1	616	1.31%
2024/01/18	2.1	36.66	1	36.62	36.70	1	594	0.17%
2024/01/17	4.1	37.16	2.1	36.92	36.85	1.9	594	0.32%
2024/01/16	3	37.78	1	37.85	37.70	2	586	0.34%
2024/01/15	4	37.85	1	37.80	38.00	3	585	0.51%
2024/01/12	6.2	37.81	8.6	37.87	37.90	-2.4	579	-0.41%
2024/01/11	6.4	37.64	8	37.99	38.10	-1.6	575	-0.27%
2024/01/10	0.1	37.65	0.1	37.80	37.55	-0.1	563	-0.01%
2024/01/09	6.1	37.78	11.2	37.69	38.00	-5	563	-0.89%
2024/01/08	2	38.15	1	38.24	38.15	1	557	0.18%
2024/01/05	2	38.50	1	38.35	38.50	1	557	0.18%
2024/01/04	2.1	38.35	0	0.00	38.55	2.1	558	0.37%
2024/01/03	5	38.36	0.7	38.61	38.65	4.3	559	0.77%
2024/01/02	14	39.18	6.1	38.81	38.80	7.9	557	1.42%
2023/12/29	1	39.10	2.1	38.77	39.10	-1	554	-0.19%
2023/12/28	10.4	39.05	5	38.99	38.50	5.4	546	0.99%
2023/12/27	1.1	38.94	9.6	38.86	39.00	-8.5	545	-1.55%
2023/12/26	2.1	38.15	8	38.21	38.25	-6	533	-1.11%
2023/12/25	4.2	38.34	2.3	38.22	38.15	1.9	537	0.36%
2023/12/22	1.1	38.40	0.1	38.70	38.45	1	538	0.18%
2023/12/21	5.1	38.97	2.2	38.83	38.80	2.9	534	0.54%
2023/12/20	2	39.45	1	39.60	39.25	1	529	0.19%
2023/12/19	3.2	39.20	60.1	39.22	39.15	-56.9	527	-10.79%
2023/12/18	13.1	40.08	13.2	40.38	39.80	-0.1	523	-0.02%
2023/12/15	27	40.16	48.6	40.21	40.05	-21.7	512	-4.23%
2023/12/14	2.1	38.22	5	38.50	39.25	-2.9	454	-0.63%
2023/12/13	3	38.00	0	0.00	37.95	3	446	0.67%
2023/12/12	0.1	38.10	5	38.03	38.15	-4.9	449	-1.09%
2023/12/11	1	37.95	2	37.98	38.05	-1	477	-0.21%
2023/12/08	3.1	38.12	0.3	38.43	38.00	2.8	499	0.56%
2023/12/07	5.1	38.73	5.7	38.45	38.35	-0.6	494	-0.13%
2023/12/06	1.1	38.76	2.2	38.89	38.75	-1	491	-0.20%
2023/12/05	1	38.55	1	38.60	38.70	0	488	0.00%
2023/12/04	1	39.10	3.1	39.12	38.95	-2.1	484	-0.44%
2023/12/01	5.3	39.61	14	39.50	39.35	-8.7	479	-1.81%
2023/11/30	31.4	39.58	23.1	39.70	39.70	8.3	472	1.76%
2023/11/29	0	39.24	3	39.05	39.00	-3	453	-0.66%
2023/11/28	2	38.95	5.2	39.01	39.20	-3.1	452	-0.69%
2023/11/27	47.3	39.65	39.3	39.64	39.40	7.9	443	1.78%
2023/11/24	3.5	39.00	0	39.00	38.85	3.4	386	0.89%
2023/11/23	2.1	38.94	7.1	38.99	38.95	-5	385	-1.28%
2023/11/22	0.1	38.70	4.1	38.85	38.75	-4	378	-1.06%
2023/11/21	2	38.60	0	38.95	38.50	2	374	0.54%
2023/11/20	7.1	38.76	5	38.67	38.80	2.1	372	0.55%
2023/11/17	3.6	38.69	23	38.84	38.80	-19.4	370	-5.23%
2023/11/16	10	38.63	8	38.60	38.70	2	360	0.55%
2023/11/15	22.1	38.16	31.2	37.95	38.00	-9.1	345	-2.64%
2023/11/14	1.1	36.75	4	37.24	37.30	-2.9	332	-0.87%
2023/11/13	9	37.03	1.1	37.19	36.80	7.9	330	2.39%
2023/11/10	6	37.28	6	37.45	37.20	0	332	0.00%
2023/11/09	1.1	37.11	7	37.15	37.15	-5.9	333	-1.77%
2023/11/08	2.2	37.45	3.3	37.43	37.50	-1.2	340	-0.34%
2023/11/07	22	37.89	28.4	37.73	37.95	-6.4	345	-1.84%
2023/11/06	0.1	36.40	7	36.54	36.60	-6.9	337	-2.04%
2023/11/03	1	36.35	5	36.42	36.30	-4	346	-1.16%
2023/11/02	4.1	35.90	0	0.00	35.85	4.1	352	1.16%
2023/11/01	0	35.70	0	0.00	35.60	0	356	0.00%
2023/10/31	0	36.40	0	0.00	35.80	0	357	0.00%
2023/10/30	2	36.05	3	36.10	36.20	-1	362	-0.28%
2023/10/27	2	36.15	3	36.13	36.10	-1	381	-0.26%
2023/10/26	2	36.25	0	0.00	36.15	2	386	0.52%
2023/10/25	4	36.48	4	36.65	36.40	0	393	0.00%
2023/10/24	4	36.18	9	36.13	36.25	-5	400	-1.25%
2023/10/23	2.1	36.16	6	36.05	36.00	-3.9	405	-0.96%
2023/10/20	5.1	36.13	1	36.15	36.05	4.1	413	0.98%
2023/10/19	4	36.55	1	36.60	36.50	3	422	0.71%
2023/10/18	1	36.81	1	36.90	36.70	0	429	0.01%
2023/10/17	2.2	37.40	0.4	37.44	37.05	1.8	432	0.42%
2023/10/16	11.1	37.59	5	37.59	37.45	6.1	436	1.39%
2023/10/13	0.2	37.15	2	37.23	37.20	-1.9	444	-0.42%
2023/10/12	3.3	37.03	0.4	37.02	37.15	2.9	453	0.64%
2023/10/11	0.1	37.01	2	36.88	36.95	-1.9	456	-0.42%
2023/10/06	1	37.45	1.1	37.57	37.45	-0.1	465	-0.02%
2023/10/05	2.6	37.05	6	37.00	36.95	-3.4	486	-0.71%
2023/10/04	9.1	36.94	0.1	37.25	36.85	9	504	1.78%
2023/10/03	9.1	37.32	5	37.53	37.25	4.1	505	0.81%
2023/10/02	4.2	37.61	7	37.56	37.55	-2.8	512	-0.55%
2023/09/28	6	37.58	3	37.57	37.50	3	518	0.58%
2023/09/27	10.1	37.64	3.2	37.71	37.60	6.9	522	1.32%
2023/09/26	1	38.00	2	38.15	38.00	-1	531	-0.19%
2023/09/25	0.1	38.30	3	38.25	38.40	-2.9	538	-0.53%
2023/09/22	4	38.25	0	0.00	38.10	4	546	0.73%
2023/09/21	4.1	38.19	13	38.21	38.15	-8.9	549	-1.61%
2023/09/20	2.2	38.70	0	38.80	38.55	2.2	553	0.39%
2023/09/19	1.1	38.78	5.1	38.93	39.10	-4	559	-0.71%
2023/09/18	4	38.81	3.8	38.82	38.80	0.2	564	0.04%
2023/09/15	3.1	39.20	1	39.15	39.15	2.1	573	0.36%
2023/09/14	46.6	40.14	26	40.01	40.00	20.6	582	3.53%
2023/09/13	10.1	39.31	15.2	39.14	39.40	-5.1	564	-0.90%
2023/09/12	3.1	37.70	3	37.73	37.60	0.1	553	0.01%
2023/09/11	1.1	37.73	2	37.55	37.55	-0.9	565	-0.15%
2023/09/08	1	37.80	1	38.55	37.80	0	577	0.00%
2023/09/06	1	38.15	2	38.15	38.15	-1	597	-0.17%
2023/09/05	0	38.25	24	38.29	38.30	-24	602	-3.98%
2023/09/04	3.3	38.22	0	0.00	38.20	3.3	616	0.53%
2023/09/01	8.3	38.17	0	38.40	38.35	8.3	628	1.32%
2023/08/31	3.5	37.54	0	37.80	37.75	3.5	640	0.55%
2023/08/30	3.1	37.41	1	37.50	37.70	2.1	654	0.32%
2023/08/29	21	37.20	7	37.00	37.20	14	668	2.10%
2023/08/28	1	36.80	6	36.65	36.75	-5	691	-0.72%
2023/08/25	0	36.95	3	36.90	36.75	-3	698	-0.43%
2023/08/24	4	36.85	1.1	36.81	36.70	2.9	702	0.41%
2023/08/23	2	36.55	0	0.00	36.60	2	713	0.28%
2023/08/22	2	36.40	2	36.58	36.45	0	726	0.00%
2023/08/21	1.3	36.67	0.1	37.00	36.60	1.2	736	0.17%
2023/08/18	2.1	37.15	0	0.00	36.70	2.1	763	0.27%
2023/08/17	2	36.99	3	36.43	37.05	-1	782	-0.12%
2023/08/16	1	36.31	0	0.00	36.50	1	796	0.13%
2023/08/15	1.1	36.78	0	36.85	36.65	1.1	910	0.12%
2023/08/14	2.1	36.77	4.2	36.63	36.40	-2	922	-0.22%
2023/08/11	7.2	38.18	1	38.50	38.40	6.2	920	0.67%
2023/08/10	5.7	38.35	6.5	38.31	37.90	-0.8	910	-0.08%
2023/08/09	9.5	39.46	0	0.00	39.25	9.5	895	1.06%
2023/08/08	5	40.12	1	40.15	39.80	4	889	0.45%
2023/08/07	1.1	40.21	0	0.00	40.35	1.1	891	0.12%
2023/08/04	2.3	40.53	11	40.20	40.60	-8.7	889	-0.98%
2023/08/02	5.1	40.67	2.2	40.72	40.45	2.9	897	0.33%
2023/08/01	5.2	41.24	2	41.40	41.05	3.2	894	0.36%
2023/07/31	6	40.59	1	40.70	40.30	5	892	0.56%
2023/07/28	14.1	40.79	2	40.80	40.80	12.1	897	1.35%
2023/07/27	1	41.14	14.2	40.96	41.25	-13.1	898	-1.46%
2023/07/26	2	40.18	0.3	40.50	40.05	1.7	896	0.19%
2023/07/25	1	39.92	3.3	39.79	40.70	-2.3	902	-0.25%
2023/07/24	5.2	40.07	19.1	40.31	39.90	-13.9	904	-1.53%
2023/07/21	1.1	41.31	5	41.25	40.95	-3.9	903	-0.43%
2023/07/20	7.1	40.99	4.1	40.92	41.00	3	918	0.32%
2023/07/19	0.6	41.10	0	0.00	40.60	0.6	921	0.06%
2023/07/18	3.4	40.82	3	40.83	40.85	0.4	947	0.04%
2023/07/17	7.3	41.24	1.9	41.28	41.55	5.4	971	0.55%
2023/07/14	9.1	41.41	2	41.33	41.30	7.1	997	0.71%
2023/07/13	17.3	40.98	8	40.89	41.30	9.3	1,091	0.85%
2023/07/12	19.4	41.44	14	41.21	40.95	5.4	1,103	0.49%
2023/07/11	12.1	42.41	26.4	42.30	42.20	-14.3	1,210	-1.18%
2023/07/10	0	0.00	4.2	43.24	42.95	-4.2	1,223	-0.34%
2023/07/07	1	43.10	8.4	43.11	42.95	-7.4	1,227	-0.60%
2023/07/06	3	43.80	1.1	43.55	43.55	1.9	1,232	0.16%
2023/07/05	3.1	44.09	3	44.07	44.10	0.1	1,238	0.01%
2023/07/04	1.2	43.85	4.1	43.72	43.70	-2.9	1,235	-0.23%
2023/07/03	8	43.99	4.3	43.97	43.95	3.8	1,229	0.31%
2023/06/30	12	44.06	4.3	43.83	44.10	7.8	1,231	0.63%
2023/06/29	5	43.45	1	43.60	43.65	4	1,234	0.32%
2023/06/28	12.2	43.24	0.4	43.20	43.15	11.8	1,237	0.95%
2023/06/27	7.2	43.16	2.5	43.38	43.00	4.6	1,246	0.37%
2023/06/26	4.2	43.24	5	43.22	43.30	-0.9	1,251	-0.07%
2023/06/21	6.8	43.57	10	43.80	43.75	-3.2	1,267	-0.25%
2023/06/20	7.3	43.82	3.8	43.82	43.75	3.4	1,280	0.27%
2023/06/19	5	44.38	24.6	44.34	44.30	-19.6	1,323	-1.48%
2023/06/16	5.2	44.88	11.8	44.98	44.80	-6.6	1,324	-0.50%
2023/06/15	10.1	45.51	10	45.31	45.25	0.1	1,321	0.00%
2023/06/14	2.1	45.73	26.2	45.63	45.75	-24.1	1,339	-1.80%
2023/06/13	4.6	45.18	16	45.26	45.15	-11.5	1,353	-0.85%
2023/06/12	12.1	45.19	6	45.09	45.10	6.1	1,355	0.45%
2023/06/09	10.1	45.62	25	45.55	45.70	-14.9	1,358	-1.09%
2023/06/08	27.4	45.96	12	45.71	45.30	15.4	1,400	1.10%
2023/06/07	17.8	45.81	12.9	45.82	45.85	4.8	1,457	0.33%
2023/06/06	25	45.55	33.1	45.55	45.45	-8.1	1,523	-0.53%
2023/06/05	23	45.98	11	45.92	45.90	12	1,619	0.74%
2023/06/02	34	45.72	3	45.82	45.40	31	1,663	1.86%
2023/06/01	2.1	45.24	10	45.38	45.55	-7.9	1,693	-0.46%
2023/05/31	2.1	44.89	4.4	44.98	44.95	-2.3	1,684	-0.14%
2023/05/30	4.1	44.50	1	44.90	44.40	3.1	1,698	0.18%
2023/05/29	17	45.00	4	44.94	44.80	13	1,713	0.76%
2023/05/26	27.1	44.26	2.1	44.24	44.15	25	1,751	1.43%
2023/05/25	5.1	44.83	2	44.95	44.65	3.1	1,788	0.17%
2023/05/24	8	45.39	10	45.40	45.15	-2	1,826	-0.11%
2023/05/23	6.1	44.92	4.4	44.99	45.05	1.7	1,887	0.09%
2023/05/22	15.4	44.22	11	44.29	44.30	4.4	1,887	0.23%
2023/05/19	92.8	46.03	128.3	46.01	44.65	-35.5	1,896	-1.87%	大賣/
2023/05/18	88.2	43.16	10.8	43.35	43.60	77.5	1,806	4.29%
2023/05/17	3.5	42.72	1.6	42.74	42.65	1.9	1,829	0.10%
2023/05/16	0.3	42.50	1	42.65	42.50	-0.7	1,881	-0.04%
2023/05/15	5.4	42.12	2	42.23	42.20	3.4	1,939	0.18%
2023/05/12	5.2	42.20	7	42.59	42.65	-1.8	2,120	-0.08%
2023/05/11	10.2	42.34	3.8	42.14	42.05	6.4	2,179	0.30%
2023/05/10	6.1	43.22	0.1	43.70	43.10	6	2,353	0.26%
2023/05/09	7.2	43.40	1	43.15	43.20	6.2	2,439	0.25%
2023/05/08	3.2	44.31	0	0.00	44.15	3.2	2,434	0.13%
2023/05/05	3.1	44.95	19	45.04	44.50	-15.9	2,441	-0.65%
2023/05/04	3	44.33	10	44.68	44.60	-7	2,442	-0.29%
2023/05/03	23.1	44.14	4	44.17	44.10	19.1	2,445	0.78%
2023/05/02	3.1	44.82	67.4	44.82	44.75	-64.3	2,448	-2.63%
2023/04/28	5	44.95	3.1	44.75	44.60	1.9	2,464	0.08%
2023/04/27	1.4	44.28	2	44.03	44.10	-0.7	2,457	-0.03%
2023/04/26	2	42.68	0	0.00	43.50	2	2,449	0.08%
2023/04/25	15	43.87	8.1	43.19	42.90	6.9	2,442	0.28%
2023/04/24	10.6	44.57	3	44.52	44.50	7.6	2,424	0.31%
2023/04/21	19.6	44.83	23.1	45.08	44.30	-3.5	2,425	-0.14%
2023/04/20	29.4	46.11	19	46.23	45.85	10.4	2,403	0.43%
2023/04/19	33	47.56	28	47.73	47.25	5	2,376	0.21%
2023/04/18	33.5	47.84	56.5	47.91	47.40	-23	2,344	-0.98%
2023/04/17	16.2	47.04	11.4	47.19	46.80	4.9	2,256	0.22%
2023/04/14	59.4	47.56	55.6	47.54	47.30	3.8	2,239	0.17%
2023/04/13	2.1	46.26	15	46.33	46.30	-12.9	2,119	-0.61%
2023/04/12	2.5	45.85	7	45.89	46.00	-4.5	2,109	-0.22%
2023/04/11	14.2	46.09	12	45.81	45.70	2.2	2,123	0.10%
2023/04/10	12.1	45.99	6.3	45.64	46.00	5.9	2,142	0.27%
2023/04/07	11	45.45	0	0.00	45.45	11	2,184	0.50%
2023/04/06	6.3	45.18	2	44.75	45.30	4.3	2,349	0.18%
2023/03/31	2	45.23	2	45.28	45.20	0	2,384	0.00%
2023/03/30	9	45.19	32	45.15	45.10	-23	2,379	-0.97%
2023/03/29	5	45.59	22	45.18	45.15	-17	2,374	-0.72%
2023/03/28	4.1	45.70	15.1	45.87	45.50	-11.1	2,403	-0.46%
2023/03/27	4	46.24	16	46.36	46.30	-12	2,392	-0.50%
2023/03/24	17	47.00	17.1	47.08	46.75	-0.1	2,393	0.00%
2023/03/23	16	46.54	9.4	46.51	46.70	6.6	2,377	0.28%
2023/03/22	15.3	46.40	32.5	46.54	46.80	-17.2	2,357	-0.73%
2023/03/21	15.1	45.57	5	45.52	45.50	10.1	2,308	0.44%
2023/03/20	22.2	45.40	11	45.21	45.25	11.2	2,308	0.48%
2023/03/17	24.5	45.28	13	45.13	45.25	11.5	2,323	0.50%
2023/03/16	6.2	44.67	23	44.41	44.40	-16.8	2,306	-0.73%
2023/03/15	8.1	45.38	10	45.37	45.00	-1.9	2,327	-0.08%
2023/03/14	6.1	45.18	3	45.07	44.95	3	2,342	0.13%
2023/03/13	28	45.02	36.2	44.92	45.15	-8.2	2,345	-0.35%
2023/03/10	39.3	46.49	43.4	46.56	46.05	-4	2,321	-0.17%
2023/03/09	57.8	48.06	38.2	48.22	47.60	19.6	2,289	0.86%
2023/03/08	98.1	47.66	87	48.15	48.45	11.1	2,245	0.49%
2023/03/07	34.3	47.25	53.6	47.49	47.55	-19.3	2,266	-0.85%
2023/03/06	66.2	47.03	34.2	46.95	47.30	32	2,223	1.44%
2023/03/03	7.2	46.26	10	46.34	46.15	-2.8	2,186	-0.13%
2023/03/02	5.7	46.40	8.1	46.38	46.50	-2.4	2,204	-0.11%
2023/03/01	7.2	45.87	11.4	45.92	45.80	-4.3	2,201	-0.19%
2023/02/24	33.1	46.60	17.1	46.64	46.45	16	2,183	0.73%
2023/02/23	62.3	47.18	25.4	47.06	47.00	36.9	2,139	1.73%
2023/02/22	14.5	46.49	26.4	46.54	46.50	-11.8	2,103	-0.56%
2023/02/21	35.7	47.11	64.2	47.10	47.50	-28.5	2,068	-1.38%
2023/02/20	8.1	46.26	27.2	46.28	46.30	-19.1	1,993	-0.96%
2023/02/17	18.9	45.94	17.8	46.04	45.90	1.2	1,994	0.06%
2023/02/16	10.9	46.16	16	46.23	46.15	-5.1	2,020	-0.25%
2023/02/15	26.2	46.15	31.3	46.12	45.75	-5.2	2,007	-0.26%
2023/02/14	54.6	46.36	85.8	45.92	45.75	-31.2	1,978	-1.58%
2023/02/13	87.3	46.51	46.2	46.41	46.70	41.2	1,950	2.11%
2023/02/10	158.6	46.74	153.6	46.70	47.00	4.9	1,901	0.26%	大買/大賣/
2023/02/09	26.6	45.53	31.4	45.44	45.35	-4.7	1,726	-0.27%
2023/02/08	122.3	45.35	100.9	45.67	46.25	21.4	1,672	1.28%	大買/
2023/02/07	60.1	43.96	79.9	43.47	44.35	-19.8	1,495	-1.33%
2023/02/06	2.1	41.93	4	42.14	42.00	-1.9	1,436	-0.13%
2023/02/03	14	42.37	2	42.50	42.05	12	1,437	0.84%
2023/02/02	3.2	42.77	14	42.88	42.70	-10.8	1,430	-0.75%
2023/02/01	5	42.16	3	42.22	42.25	2	1,419	0.14%
2023/01/31	3	41.87	16	41.81	42.00	-13	1,415	-0.92%
2023/01/30	3.1	41.28	12	41.48	41.60	-8.9	1,416	-0.63%
2023/01/17	7	40.49	1	40.40	40.40	6	1,403	0.43%
2023/01/16	5.1	40.42	2	40.45	40.40	3	1,406	0.21%
2023/01/13	8	40.79	4	40.54	40.40	4	1,409	0.29%
2023/01/12	10.4	40.87	4	40.88	40.75	6.4	1,414	0.45%
2023/01/11	2	40.98	16.6	41.12	40.90	-14.6	1,415	-1.03%
2023/01/10	6	41.31	7	41.39	41.20	-1	1,422	-0.07%
2023/01/09	15	40.99	4	41.40	40.85	11	1,430	0.77%
2023/01/06	7.4	40.77	0	0.00	40.70	7.4	1,441	0.51%
2023/01/05	11	40.93	2	41.10	40.75	9	1,463	0.61%
2023/01/04	9.3	41.15	4	41.19	40.85	5.3	1,477	0.36%
2023/01/03	1	40.51	3.1	41.23	41.30	-2	1,489	-0.14%
2022/12/30	14.1	41.46	3	41.03	40.90	11.1	1,483	0.75%
2022/12/29	7	42.03	16.4	42.02	41.75	-9.4	1,466	-0.64%
2022/12/28	5.3	42.02	51	41.88	41.90	-45.7	1,458	-3.13%
2022/12/27	61.7	42.53	25.3	42.53	42.60	36.4	1,441	2.53%
2022/12/26	223.4	43.35	226.1	43.55	43.55	-2.7	1,399	-0.19%	大買/大賣/
2022/12/23	17	40.62	12	40.62	41.15	5	1,257	0.40%
2022/12/22	5	39.39	2.1	39.39	39.30	2.9	1,229	0.24%
2022/12/21	2	39.05	3	39.03	39.00	-1	1,250	-0.08%
2022/12/20	14.4	40.07	12	39.77	38.60	2.4	1,265	0.19%
2022/12/19	3	39.92	1	39.95	39.80	2	1,269	0.16%
2022/12/16	6.4	40.41	10.1	40.52	40.15	-3.6	1,285	-0.28%
2022/12/15	5	41.53	3	41.45	41.40	2	1,289	0.16%
2022/12/14	0	41.30	0.5	41.25	41.35	-0.5	1,286	-0.04%
2022/12/13	7	41.19	0	0.00	41.10	7	1,283	0.55%
2022/12/12	1	41.40	4	41.63	41.55	-3	1,280	-0.23%
2022/12/09	30.7	42.29	33	42.55	41.85	-2.3	1,272	-0.18%
2022/12/08	9	42.96	14.1	43.20	43.20	-5.1	1,264	-0.40%
2022/12/07	24.1	43.64	28.3	43.88	42.80	-4.1	1,265	-0.33%
2022/12/06	13	43.49	17	43.79	43.05	-4	1,228	-0.33%
2022/12/05	19.2	43.14	13	43.25	43.10	6.2	1,206	0.52%
2022/12/02	12	42.92	13.3	42.91	43.20	-1.3	1,193	-0.10%
2022/12/01	24.5	42.65	44.2	42.74	42.80	-19.6	1,177	-1.67%
2022/11/30	39.3	42.24	44	42.28	42.45	-4.7	1,155	-0.41%
2022/11/29	153.7	42.27	119.3	42.39	42.20	34.5	1,135	3.03%	大買/大賣/
2022/11/28	20	40.02	24.1	40.04	40.05	-4.1	1,020	-0.40%
2022/11/25	6.2	39.45	10	39.59	39.15	-3.8	1,022	-0.37%
2022/11/24	25	39.97	21.3	40.18	39.70	3.7	1,049	0.35%
2022/11/23	3	39.25	9.1	39.46	39.55	-6.1	1,025	-0.59%
2022/11/22	0	0.00	1	39.00	38.80	-1	1,024	-0.10%
2022/11/21	0	39.20	20.4	39.07	38.95	-20.4	1,071	-1.91%
2022/11/18	8.1	39.10	14	39.10	38.70	-5.9	1,108	-0.53%
2022/11/17	15.1	39.34	11.1	39.40	39.40	4	1,113	0.36%
2022/11/16	4.1	38.82	6.5	38.76	38.90	-2.4	1,134	-0.21%
2022/11/15	42	39.10	11	39.15	39.15	31	1,231	2.52%
2022/11/14	22.5	38.68	43	38.70	38.80	-20.5	1,233	-1.67%
2022/11/11	6.6	37.08	1	37.30	36.95	5.6	1,200	0.46%
2022/11/10	3.1	37.05	24	37.07	37.10	-20.9	1,205	-1.73%
2022/11/09	11	37.59	4	37.58	37.35	7	1,214	0.58%
2022/11/08	14.1	36.87	12	36.78	36.65	2.1	1,229	0.17%
2022/11/07	1	36.40	0	0.00	36.60	1	1,288	0.08%
2022/11/04	2	36.37	2.3	36.37	36.50	-0.3	1,309	-0.02%
2022/11/03	2	35.78	2	35.70	36.00	0	1,358	0.00%
2022/11/02	9.6	36.31	19.3	36.28	36.00	-9.7	1,356	-0.72%
2022/11/01	5	34.88	4	35.24	35.30	1	1,330	0.08%
2022/10/31	3.2	34.66	3	34.67	34.60	0.2	1,329	0.02%
2022/10/28	0	34.27	1	34.55	34.15	-1	1,336	-0.07%
2022/10/27	3	34.37	5	34.34	34.65	-2	1,340	-0.15%
2022/10/26	3	33.55	9	33.67	33.45	-6	1,340	-0.45%
2022/10/25	5	34.40	2	34.28	34.15	3	1,333	0.22%
2022/10/24	1	35.05	2	35.25	34.85	-1	1,332	-0.08%
2022/10/21	4	34.61	3	34.63	34.45	1	1,330	0.08%
2022/10/20	11	34.81	6	34.80	35.00	5	1,332	0.38%
2022/10/19	2	35.93	0	0.00	35.80	2	1,335	0.15%
2022/10/18	7.1	36.11	3	36.28	35.55	4.1	1,340	0.30%
2022/10/17	5	34.90	1	34.60	35.40	4	1,354	0.30%
2022/10/14	3.3	36.26	2	36.35	35.75	1.3	1,350	0.10%
2022/10/13	14.1	36.32	10	35.82	35.20	4.1	1,350	0.31%
2022/10/12	13.1	38.03	4	37.81	37.65	9.1	1,331	0.68%
2022/10/11	0	38.55	6	38.23	38.80	-6	1,330	-0.45%
2022/10/07	5	39.00	3	39.15	38.75	2	1,316	0.15%
2022/10/06	1.1	39.19	1	39.40	39.20	0.1	1,326	0.01%
2022/10/05	4	39.38	6	39.52	39.05	-2	1,334	-0.15%
2022/10/04	4	39.14	16.1	39.14	39.35	-12.1	1,333	-0.90%
2022/10/03	0.1	38.29	2.1	38.32	38.45	-2	1,330	-0.15%
2022/09/30	7	37.52	6.3	37.13	38.20	0.7	1,336	0.06%
2022/09/29	4	37.13	1	37.30	37.10	3	1,334	0.23%
2022/09/28	10.5	38.35	28	38.47	36.90	-17.5	1,340	-1.30%
2022/09/27	18	38.52	10.4	38.50	39.10	7.6	1,342	0.57%
2022/09/26	22.2	39.75	32.5	39.48	38.85	-10.3	1,342	-0.77%
2022/09/23	25.4	42.67	12.1	42.39	42.40	13.3	1,350	0.98%
2022/09/22	5	41.97	12	42.21	42.30	-7	1,352	-0.52%
2022/09/21	5.1	41.34	1	41.40	41.45	4.1	1,341	0.30%
2022/09/20	1.1	40.91	2	41.08	41.10	-0.9	1,349	-0.07%
2022/09/19	4	40.99	4.4	40.78	40.70	-0.4	1,371	-0.03%
2022/09/16	10	42.20	3.3	41.96	41.80	6.8	1,381	0.49%
2022/09/15	11	42.90	8	42.88	42.45	3	1,410	0.21%
2022/09/14	3	41.18	3	42.03	42.30	0	1,432	0.00%
2022/09/13	3.2	42.18	11.1	42.20	42.10	-8	1,441	-0.55%
2022/09/12	2	41.55	15	41.41	41.65	-13	1,479	-0.88%
2022/09/08	5.1	40.64	0	0.00	40.70	5.1	1,497	0.34%
2022/09/07	2.2	39.72	35	39.38	40.30	-32.8	1,523	-2.15%
2022/09/06	12	40.24	15.1	40.27	40.00	-3.1	1,542	-0.20%
2022/09/05	7.1	41.44	16	41.14	40.90	-8.9	1,574	-0.57%
2022/09/02	27	42.19	4	42.05	42.05	23	1,624	1.42%
2022/09/01	14	43.04	157	42.62	42.60	-143	1,707	-8.38%	大賣/鉅額交易
2022/08/31	68.2	43.80	20.3	43.95	43.65	47.8	1,758	2.72%
2022/08/30	115.1	42.78	14.4	42.70	43.10	100.7	1,913	5.26%	大買/
2022/08/29	12.2	42.02	15	41.97	42.05	-2.8	1,909	-0.15%
2022/08/26	46.2	44.18	23	43.89	43.35	23.2	1,904	1.22%
2022/08/25	24	44.13	22.3	44.10	44.55	1.7	1,863	0.09%
2022/08/24	15.3	43.50	8	43.61	43.10	7.3	1,834	0.40%
2022/08/23	27	44.16	43	44.07	43.50	-16	1,827	-0.88%
2022/08/22	121.8	45.27	108.2	44.86	43.90	13.6	1,816	0.75%	大買/大賣/
2022/08/19	29.1	44.39	10.2	44.28	44.10	18.9	1,715	1.10%
2022/08/18	9.1	43.60	18.2	43.51	43.85	-9.1	1,700	-0.54%
2022/08/17	24.9	43.88	25	43.73	43.75	-0.2	1,693	-0.01%
2022/08/16	16.2	43.65	15	43.75	43.60	1.2	1,685	0.07%
2022/08/15	39.3	43.98	15	43.92	43.95	24.3	1,677	1.45%
2022/08/12	34.2	43.36	53	43.04	43.80	-18.8	1,640	-1.15%
2022/08/11	16.3	41.86	8	41.67	41.70	8.3	1,592	0.52%
2022/08/10	55	41.51	36	41.84	41.80	19	1,588	1.19%
2022/08/09	0	39.40	2	39.18	39.10	-2	1,554	-0.13%
2022/08/08	8	38.85	0	0.00	38.95	8	1,570	0.51%
2022/08/05	7	39.28	1	38.90	39.20	6	1,589	0.38%
2022/08/04	3.1	38.40	2	38.63	38.70	1	1,614	0.06%
2022/08/03	3.1	39.71	18.5	39.23	39.20	-15.4	1,634	-0.94%
2022/08/02	6	39.90	1.5	39.90	39.95	4.5	1,652	0.28%
2022/08/01	2	41.13	2	41.13	41.05	0	1,680	0.00%
2022/07/29	3.1	41.09	3.3	40.98	41.15	-0.2	1,709	-0.01%
2022/07/28	1	40.60	1	40.46	40.35	0	1,752	0.00%
2022/07/27	5	40.32	3	40.58	40.75	2	1,758	0.11%
2022/07/26	6.2	40.11	12.1	40.21	40.00	-5.9	1,768	-0.33%
2022/07/25	5	40.94	5.1	40.96	40.85	-0.1	1,769	0.00%
2022/07/22	9	42.64	7.1	42.49	41.80	1.9	1,777	0.11%
2022/07/21	10	41.38	9.1	41.61	42.00	0.9	1,798	0.05%
2022/07/20	4.2	41.48	22.6	41.50	41.10	-18.4	1,815	-1.01%
2022/07/19	8.1	40.86	3	40.82	40.85	5.1	1,833	0.28%
2022/07/18	17.3	40.18	13	40.36	40.75	4.3	1,850	0.23%
2022/07/15	2.1	39.25	11	39.30	39.30	-9	1,840	-0.49%
2022/07/14	8.1	38.28	4.2	38.91	39.30	4	1,857	0.21%
2022/07/13	3.1	38.26	7.1	38.32	38.30	-4	1,862	-0.21%
2022/07/12	7.2	37.51	7	37.78	37.25	0.2	1,877	0.01%
2022/07/11	5.1	39.10	7	39.34	38.90	-1.9	1,901	-0.10%
2022/07/08	8.2	39.00	8.3	39.12	39.10	-0.1	1,922	-0.01%
2022/07/07	8.2	37.16	11.2	37.72	38.05	-3.1	1,917	-0.16%
2022/07/06	5.5	38.00	4	37.96	37.40	1.5	1,920	0.08%
2022/07/05	8.1	38.49	5.1	38.13	38.60	3	1,969	0.15%
2022/07/04	1.1	37.01	8.2	37.09	37.05	-7.1	1,955	-0.36%
2022/07/01	12.5	37.30	19.3	38.35	36.25	-6.7	1,964	-0.34%
2022/06/30	15.2	40.42	11	40.60	39.65	4.2	1,927	0.22%
2022/06/29	5.2	41.80	4.2	41.83	41.95	1	1,921	0.05%
2022/06/28	6.1	42.37	8	42.23	42.35	-1.9	1,924	-0.10%
2022/06/27	8.1	42.73	19	42.84	43.20	-10.9	1,937	-0.56%
2022/06/24	5.4	41.19	15	41.08	40.90	-9.6	1,976	-0.49%
2022/06/23	32.2	40.15	38	39.83	40.15	-5.8	1,979	-0.30%
2022/06/22	7.5	41.88	30.3	41.05	40.85	-22.8	1,991	-1.15%
2022/06/21	8.3	42.65	9	42.98	43.30	-0.7	2,073	-0.03%
2022/06/20	21.3	43.62	27.4	43.51	42.10	-6.1	2,089	-0.29%
2022/06/17	19.1	45.69	16.5	45.64	45.75	2.6	2,066	0.13%
2022/06/16	33.1	47.13	26.2	47.40	46.10	6.9	2,073	0.33%
2022/06/15	22.2	48.57	30	48.47	48.05	-7.9	2,111	-0.37%
2022/06/14	42.1	49.36	54.1	48.93	48.80	-12	2,129	-0.56%
2022/06/13	49.6	50.03	52.4	49.77	49.50	-2.8	2,105	-0.13%
2022/06/10	67.1	50.13	75.2	50.17	50.40	-8.1	2,077	-0.39%
2022/06/09	75.4	49.17	49.1	49.14	49.50	26.2	1,999	1.31%
2022/06/08	168	49.77	149.1	49.38	48.25	18.8	1,955	0.96%	大買/大賣/
2022/06/07	2	47.05	5.1	47.15	47.15	-3.1	1,835	-0.17%
2022/06/06	9	46.92	9	46.92	46.90	0	1,861	0.00%
2022/06/02	13.1	47.80	7	47.73	47.55	6.1	1,907	0.32%
2022/06/01	10.2	48.38	12.1	48.35	47.95	-1.9	1,940	-0.10%
2022/05/31	27	48.29	10.1	48.28	48.25	16.9	1,944	0.87%
2022/05/30	19.2	48.25	19.6	48.28	48.35	-0.4	1,961	-0.02%
2022/05/27	1	47.20	4	47.04	46.80	-3	1,953	-0.15%
2022/05/26	3.1	47.23	6.4	47.14	46.70	-3.4	1,998	-0.17%
2022/05/25	1	46.54	10	46.68	46.65	-9	2,012	-0.45%
2022/05/24	5.2	46.83	12	46.49	46.10	-6.8	2,055	-0.33%
2022/05/23	3.5	47.63	1	47.75	47.20	2.5	2,083	0.12%
2022/05/20	7.1	46.94	13	47.09	47.10	-5.9	2,119	-0.28%
2022/05/19	5	46.67	9	46.29	46.85	-4	2,134	-0.19%
2022/05/18	33.2	48.09	28.2	47.88	47.75	5.1	2,136	0.24%
2022/05/17	3.7	47.14	13	47.16	47.30	-9.3	2,204	-0.42%
2022/05/16	4.1	46.08	10	46.08	45.85	-5.9	2,228	-0.26%
2022/05/13	8	45.64	26.8	45.15	45.65	-18.8	2,300	-0.82%
2022/05/12	10.1	44.20	13	45.16	44.20	-2.9	2,403	-0.12%
2022/05/11	19	45.11	7	44.78	44.50	12	2,399	0.50%
2022/05/10	16.1	45.56	10	45.36	45.85	6.1	2,404	0.25%
2022/05/09	36.3	47.71	27	47.36	46.75	9.3	2,423	0.38%
2022/05/06	36	48.86	14	48.99	49.10	22	2,426	0.91%
2022/05/05	20.2	49.92	19.1	50.00	50.50	1	2,415	0.04%
2022/05/04	10.2	48.26	11.5	48.26	48.10	-1.3	2,398	-0.06%
2022/05/03	4.6	48.18	3	48.60	48.00	1.6	2,423	0.07%
2022/04/29	6	48.43	3	48.40	48.00	3	2,468	0.12%
2022/04/28	11.2	48.59	17	48.42	48.00	-5.8	2,513	-0.23%
2022/04/27	11.7	48.12	29.3	48.59	48.50	-17.6	2,520	-0.70%
2022/04/26	12.3	50.72	10	50.84	50.20	2.3	2,563	0.09%
2022/04/25	16	52.78	19	53.07	51.90	-3	2,560	-0.12%
2022/04/22	9.2	55.85	6.1	55.78	55.20	3.1	2,560	0.12%
2022/04/21	3.2	56.07	3	56.10	55.90	0.2	2,592	0.01%
2022/04/20	7.1	56.04	11	55.99	55.90	-4	2,690	-0.15%
2022/04/19	6.1	55.01	21.3	55.15	54.90	-15.2	2,768	-0.55%
2022/04/18	9.4	55.31	20.3	55.46	54.80	-10.9	2,801	-0.39%
2022/04/15	21.1	56.79	6.1	56.75	56.70	15	2,812	0.53%
2022/04/14	6	58.15	49	58.08	58.10	-43	2,858	-1.50%
2022/04/13	17	57.02	5	57.28	57.30	12	2,890	0.42%
2022/04/12	16.4	56.83	6.2	56.55	56.80	10.2	2,939	0.35%
2022/04/11	35.7	57.91	24.3	57.77	57.80	11.4	3,104	0.37%
2022/04/08	4.5	56.67	3.4	56.64	56.80	1.1	3,087	0.04%
2022/04/07	14.1	56.49	10	56.56	56.00	4	3,111	0.13%
2022/04/06	4.4	57.59	6.1	57.40	57.70	-1.6	3,139	-0.05%
2022/04/01	8	57.86	5.1	58.22	58.00	3	3,180	0.09%
2022/03/31	10.3	58.36	17.4	58.33	58.00	-7.1	3,261	-0.22%
2022/03/30	8.5	59.15	16.1	59.06	58.90	-7.6	3,359	-0.23%
2022/03/29	65.4	59.69	66.8	59.32	58.60	-1.4	3,759	-0.04%
2022/03/28	1.2	58.23	7.2	58.23	58.50	-5.9	4,160	-0.14%
2022/03/25	28.7	58.78	20	58.66	58.60	8.7	4,487	0.19%
2022/03/24	68.4	58.94	60.1	58.98	59.30	8.3	4,543	0.18%
2022/03/23	33.5	58.07	15	57.86	57.60	18.5	4,483	0.41%
2022/03/22	7	57.77	7.2	57.74	57.90	-0.2	4,500	0.00%
2022/03/21	15.3	57.68	11.1	57.65	57.60	4.2	4,514	0.09%
2022/03/18	41.3	57.52	45.2	57.53	57.40	-3.9	4,571	-0.08%
2022/03/17	17.7	55.84	29.1	55.63	56.30	-11.3	4,669	-0.24%
2022/03/16	11.4	54.32	34.3	54.42	53.90	-22.8	4,691	-0.49%
2022/03/15	14.6	55.07	40.2	54.85	54.60	-25.6	4,919	-0.52%
2022/03/14	13.1	57.20	11.3	57.07	56.80	1.8	4,990	0.04%
2022/03/11	18.5	57.54	10	57.38	57.30	8.5	5,033	0.17%
2022/03/10	39.5	58.58	48	58.43	58.10	-8.5	5,066	-0.17%
2022/03/09	37.2	56.56	39.1	56.55	56.80	-1.9	5,084	-0.04%
2022/03/08	35.3	56.93	52.2	57.27	55.70	-16.9	5,150	-0.33%
2022/03/07	20.2	58.28	17	58.47	58.10	3.2	5,229	0.06%
2022/03/04	3.8	60.28	9	60.39	60.30	-5.2	5,321	-0.10%
2022/03/03	16.3	61.40	17	61.15	60.70	-0.7	5,461	-0.01%
2022/03/02	3.2	61.09	10	60.94	61.30	-6.8	5,584	-0.12%
2022/03/01	38	61.86	44.2	61.43	61.10	-6.2	5,679	-0.11%
2022/02/25	13.4	59.94	19.1	59.94	59.90	-5.7	5,799	-0.10%
2022/02/24	26.7	60.19	39.3	59.84	59.40	-12.6	6,225	-0.20%
2022/02/23	8.2	61.69	18.1	61.46	62.10	-9.9	6,406	-0.15%
2022/02/22	21.4	61.17	13.7	61.22	60.70	7.7	6,985	0.11%
2022/02/21	7.7	63.02	16.1	62.91	62.70	-8.4	8,447	-0.10%
2022/02/18	9	62.76	22.1	62.59	63.20	-13.1	8,785	-0.15%
2022/02/17	45.4	63.60	53.3	63.63	62.80	-7.9	8,993	-0.09%
2022/02/16	41.6	63.48	40.5	63.38	62.80	1.1	9,192	0.01%
2022/02/15	42.2	63.85	47	63.62	63.00	-4.9	9,320	-0.05%
2022/02/14	95.2	63.55	84.4	63.23	62.80	10.8	9,634	0.11%
2022/02/11	12.1	62.47	26.3	62.54	62.80	-14.2	9,836	-0.14%
2022/02/10	18.4	62.27	11.3	62.33	62.00	7.1	10,077	0.07%
2022/02/09	23	62.48	21.3	62.45	63.00	1.7	10,327	0.02%
2022/02/08	11.1	61.57	36.4	61.75	61.80	-25.4	10,687	-0.24%
2022/02/07	6.2	59.40	15.2	59.84	60.30	-9	11,138	-0.08%
2022/01/26	38.5	59.20	49	59.52	58.80	-10.5	11,869	-0.09%
2022/01/25	42.7	59.85	43	59.79	58.80	-0.3	12,763	0.00%
2022/01/24	35.1	58.73	40.1	58.81	59.80	-5	14,046	-0.04%
2022/01/21	54.2	61.31	52.4	61.46	60.50	1.8	15,626	0.01%
2022/01/20	38.3	61.13	29	61.23	61.30	9.3	16,147	0.06%
2022/01/19	58.3	61.97	64.6	61.94	61.70	-6.3	17,364	-0.04%
2022/01/18	36	61.54	27.2	61.46	60.80	8.8	19,165	0.05%
2022/01/17	80.2	60.97	62.5	61.11	61.90	17.8	20,166	0.09%
2022/01/14	43.7	60.17	43.3	60.18	60.30	0.4	20,549	0.00%
2022/01/13	39.7	60.51	57	61.02	61.00	-17.3	20,817	-0.08%
2022/01/12	32.2	61.96	107.3	61.71	61.60	-75.2	21,437	-0.35%	大賣/
2022/01/11	27.2	64.27	67.1	64.42	63.60	-39.8	22,297	-0.18%
2022/01/10	56.2	64.54	59.3	64.83	64.70	-3.1	22,384	-0.01%
2022/01/07	103.9	64.95	71.2	65.12	64.70	32.7	22,478	0.15%	大買/
2022/01/06	56.8	66.33	81.3	66.11	66.20	-24.5	22,566	-0.11%
2022/01/05	85.6	67.75	68.4	67.64	67.10	17.2	22,803	0.08%
2022/01/04	247.7	69.90	243.1	69.50	68.50	4.6	23,103	0.02%	大買/大賣/
2022/01/03	21.4	68.78	31.2	68.89	68.00	-9.9	23,134	-0.04%
2021/12/30	32.3	68.61	28.2	68.72	68.60	4.1	23,255	0.02%
2021/12/29	32.5	68.55	50.9	68.41	68.80	-18.4	23,503	-0.08%
2021/12/28	33.1	68.13	39.1	68.12	67.60	-6	23,666	-0.03%
2021/12/27	91.9	68.59	90.4	68.36	68.10	1.5	23,860	0.01%
2021/12/24	114.1	70.26	100.5	70.14	69.30	13.6	23,887	0.06%	大買/
2021/12/23	574.7	72.18	614.8	71.49	70.00	-40.1	23,922	-0.17%	大買/大賣/
2021/12/22	627	71.18	584.1	70.91	69.40	42.9	23,617	0.18%	大買/大賣/
2021/12/21	238.3	69.28	230.4	69.21	70.90	7.9	23,249	0.03%	大買/大賣/
2021/12/20	69.2	66.84	71.5	66.97	66.70	-2.3	22,993	-0.01%
2021/12/17	35.5	65.79	30.3	65.60	65.40	5.2	23,066	0.02%
2021/12/16	45.6	67.24	40	66.99	66.70	5.6	23,173	0.02%
2021/12/15	15	66.63	21.3	66.69	66.50	-6.3	23,220	-0.03%
2021/12/14	44	66.82	62.2	66.90	66.30	-18.3	23,320	-0.08%
2021/12/13	116	67.79	161.8	67.77	68.40	-45.8	23,424	-0.20%	大買/大賣/
2021/12/10	51.9	66.65	26.4	66.57	66.20	25.5	23,706	0.11%
2021/12/09	233.8	67.94	222.9	67.82	67.50	10.9	24,691	0.04%	大買/大賣/
2021/12/08	79	66.19	77.5	66.21	65.90	1.6	24,632	0.01%
2021/12/07	34.5	65.20	36.1	65.30	64.90	-1.6	24,717	-0.01%
2021/12/06	28.7	65.16	43.4	65.00	65.90	-14.7	24,861	-0.06%
2021/12/03	63.3	65.58	49.6	65.65	65.60	13.6	24,988	0.05%
2021/12/02	77.1	65.20	59.8	65.56	64.50	17.3	25,166	0.07%
2021/12/01	84.6	65.42	90.6	65.61	65.90	-6	25,283	-0.02%
2021/11/30	162.9	67.66	157.3	67.36	66.80	5.7	25,374	0.02%	大買/大賣/
2021/11/29	122.8	65.97	152.9	65.64	67.00	-30.1	25,463	-0.12%	大買/大賣/
2021/11/26	124.5	66.98	164.3	67.08	66.60	-39.9	25,496	-0.16%	大買/大賣/
2021/11/25	112.8	69.33	157.1	69.36	68.90	-44.2	25,931	-0.17%	大買/大賣/
2021/11/24	187.7	69.12	197.3	69.04	68.70	-9.7	26,043	-0.04%	大買/大賣/
2021/11/23	550.2	72.02	627.5	71.80	69.70	-77.2	26,194	-0.29%	大買/大賣/
2021/11/22	307.9	71.87	283.9	71.42	70.30	24	26,828	0.09%	大買/大賣/
2021/11/19	1,171.3	74.31	969.9	73.72	73.00	201.4	27,069	0.74%	大買/大賣/鉅額交易
2021/11/18	1,248.3	73.97	1,088.5	74.68	73.70	159.8	27,565	0.58%	大買/大賣/鉅額交易
2021/11/17	431.3	70.08	316.6	69.86	69.30	114.7	26,737	0.43%	大買/大賣/鉅額交易
2021/11/16	269.7	69.07	228.9	68.80	68.20	40.9	26,867	0.15%	大買/大賣/
2021/11/15	209	67.78	248.6	67.73	69.50	-39.6	26,973	-0.15%	大買/大賣/
2021/11/12	156.9	67.94	151	67.84	67.60	5.9	27,032	0.02%	大買/大賣/
2021/11/11	356.6	68.47	368.5	68.41	68.00	-11.9	27,177	-0.04%	大買/大賣/
2021/11/10	270.9	66.17	176.8	66.28	66.60	94.1	27,104	0.35%	大買/大賣/
2021/11/09	195.7	67.76	195.8	68.06	68.40	-0.1	27,093	0.00%	大買/大賣/
2021/11/08	185.8	66.95	167.9	67.01	67.00	18	27,301	0.07%	大買/大賣/
2021/11/05	398.2	68.82	373.2	68.58	67.60	25	27,578	0.09%	大買/大賣/
2021/11/04	450.5	69.17	457.6	68.87	67.80	-7.2	28,043	-0.03%	大買/大賣/
2021/11/03	744.1	70.11	887.4	69.67	70.00	-143.3	28,178	-0.51%	大買/大賣/鉅額交易
2021/11/02	806.4	75.62	663.7	74.77	72.00	142.8	28,434	0.50%	大買/大賣/鉅額交易
2021/11/01	1,668	80.70	1,275.8	80.67	80.00	392.1	27,999	1.40%	大買/大賣/鉅額交易
2021/10/29	1,546.8	77.99	1,663.9	78.69	80.10	-117.1	26,827	-0.44%	大買/大賣/鉅額交易
2021/10/28	509.3	72.06	494.3	72.11	72.90	15.1	25,356	0.06%	大買/大賣/
2021/10/27	979.2	71.26	1,251.4	71.40	72.80	-272.2	24,984	-1.09%	大買/大賣/鉅額交易
2021/10/26	2,055.4	71.18	1,733.4	70.63	68.00	322	23,970	1.34%	大買/大賣/鉅額交易
2021/10/25	691.7	66.52	778.4	67.01	67.80	-86.6	22,381	-0.39%	大買/大賣/
2021/10/22	266.5	60.94	290.8	61.09	61.70	-24.3	21,714	-0.11%	大買/大賣/
2021/10/21	258.9	61.16	283.3	60.94	60.30	-24.3	21,614	-0.11%	大買/大賣/
2021/10/20	688.7	61.15	554.6	61.05	61.40	134.1	21,499	0.62%	大買/大賣/鉅額交易
2021/10/19	372.1	60.50	605.2	60.91	61.00	-233.1	21,160	-1.10%	大買/大賣/鉅額交易
2021/10/18	146.2	56.29	116.2	56.37	56.50	30	20,656	0.15%	大買/大賣/
2021/10/15	61.2	55.76	119.1	55.89	56.50	-58	21,357	-0.27%	大賣/
2021/10/14	98.3	55.04	101.2	55.03	54.70	-2.9	21,488	-0.01%	大賣/
2021/10/13	355.9	56.38	321.6	56.58	55.90	34.3	21,551	0.16%	大買/大賣/
2021/10/12	166.4	56.32	222.6	56.40	56.70	-56.2	21,403	-0.26%	大買/大賣/
2021/10/08	112.2	55.61	127.1	55.09	55.10	-14.8	21,212	-0.07%	大買/大賣/
2021/10/07	148.3	54.80	151.2	54.88	54.80	-2.9	21,167	-0.01%	大買/大賣/
2021/10/06	271	54.51	199.1	54.30	54.20	71.9	21,300	0.34%	大買/大賣/
2021/10/05	122.1	52.84	145.4	52.81	53.40	-23.3	21,149	-0.11%	大買/大賣/
2021/10/04	132.6	52.46	152.1	52.38	51.80	-19.5	21,068	-0.09%	大買/大賣/
2021/10/01	76.2	52.43	53.1	52.29	51.50	23.2	20,947	0.11%
2021/09/30	97.6	53.57	104.3	53.72	54.60	-6.8	21,074	-0.03%	大賣/
2021/09/29	108.8	54.24	94.8	54.44	54.20	14	21,643	0.06%	大買/
2021/09/28	36.5	55.98	60	55.89	55.70	-23.5	21,948	-0.11%
2021/09/27	46.3	57.18	48.1	57.05	56.90	-1.8	22,042	-0.01%
2021/09/24	132.7	57.37	138.2	57.63	57.10	-5.5	22,603	-0.02%	大買/大賣/
2021/09/23	150.5	57.54	179.1	57.66	56.70	-28.6	22,726	-0.13%	大買/大賣/
2021/09/22	76.8	56.04	85.7	55.92	56.30	-8.9	22,843	-0.04%
2021/09/17	90.2	56.84	134.2	56.93	57.50	-43.9	23,087	-0.19%	大賣/
2021/09/16	230.6	58.13	199.4	57.76	56.80	31.2	23,363	0.13%	大買/大賣/
2021/09/15	483.5	58.86	360.6	58.78	59.10	122.9	23,281	0.53%	大買/大賣/鉅額交易
2021/09/14	783.2	60.28	808.3	60.33	59.80	-25.1	22,943	-0.11%	大買/大賣/
2021/09/13	171.9	58.09	137.6	57.94	57.20	34.2	22,074	0.16%	大買/大賣/
2021/09/10	133.7	57.10	134.6	57.25	58.00	-1	22,093	0.00%	大買/大賣/
2021/09/09	103.6	56.25	162.8	56.71	57.60	-59.2	22,149	-0.27%	大買/大賣/
2021/09/08	132.8	55.74	132.7	55.63	55.20	0.1	22,018	0.00%	大買/大賣/
2021/09/07	103.7	55.38	126.7	55.22	57.30	-22.9	21,923	-0.10%	大買/大賣/
2021/09/06	114.1	57.17	128.5	56.84	55.70	-14.4	22,028	-0.07%	大買/大賣/
2021/09/03	179.1	57.45	243.9	57.07	56.70	-64.8	22,024	-0.29%	大買/大賣/
2021/09/02	149.7	58.91	146.1	58.53	58.10	3.6	21,914	0.02%	大買/大賣/
2021/09/01	184.3	60.08	139.4	60.09	60.30	44.9	21,753	0.21%	大買/大賣/
2021/08/31	572.5	61.25	578	61.06	60.10	-5.5	21,671	-0.03%	大買/大賣/
2021/08/30	196.4	59.84	183	59.71	59.70	13.5	21,339	0.06%	大買/大賣/
2021/08/27	298.8	59.88	305.9	59.58	59.90	-7.1	21,208	-0.03%	大買/大賣/
2021/08/26	940.5	61.97	918.6	61.85	60.40	21.9	21,121	0.10%	大買/大賣/
2021/08/25	335.3	58.76	412.7	58.82	59.20	-77.4	20,180	-0.38%	大買/大賣/
2021/08/24	1,196.1	61.73	1,018.5	61.68	60.80	177.6	19,946	0.89%	大買/大賣/鉅額交易
2021/08/23	635.8	57.00	667.4	57.15	59.10	-31.6	19,014	-0.17%	大買/大賣/
2021/08/20	409.3	53.55	339.3	53.62	53.80	70	18,748	0.37%	大買/大賣/
2021/08/19	279.5	53.17	248.8	52.90	51.20	30.7	18,317	0.17%	大買/大賣/
2021/08/18	274.6	52.09	306.1	51.73	54.10	-31.6	18,038	-0.17%	大買/大賣/
2021/08/17	289.4	52.57	272.7	52.22	50.60	16.7	17,796	0.09%	大買/大賣/
2021/08/16	315.8	52.66	432.9	52.47	52.40	-117.1	17,516	-0.67%	大買/大賣/鉅額交易
2021/08/13	353.5	56.70	309.8	56.37	54.00	43.7	17,209	0.25%	大買/大賣/
2021/08/12	573.6	56.22	690.6	56.16	57.30	-116.9	16,953	-0.69%	大買/大賣/鉅額交易
2021/08/11	459.6	57.98	285.5	57.51	55.80	174.1	16,530	1.05%	大買/大賣/鉅額交易
2021/08/10	857	62.43	837.7	62.36	62.00	19.3	16,070	0.12%	大買/大賣/
2021/08/09	622.3	62.32	561.8	62.04	60.50	60.5	15,565	0.39%	大買/大賣/
2021/08/06	882.6	61.46	711.7	61.83	62.00	170.9	15,002	1.14%	大買/大賣/鉅額交易
2021/08/05	228.3	56.64	261.2	57.07	58.60	-32.9	14,130	-0.23%	大買/大賣/
2021/08/04	65.1	55.24	40.5	55.33	54.30	24.5	13,921	0.18%
2021/08/03	48.1	55.05	44.2	55.00	54.90	3.9	13,852	0.03%
2021/08/02	226.5	54.21	243.7	54.30	54.00	-17.3	13,718	-0.13%	大買/大賣/
2021/07/30	143.8	54.82	102.5	54.81	53.10	41.3	13,546	0.31%	大買/大賣/
2021/07/29	236	56.63	218.8	55.88	55.20	17.3	13,361	0.13%	大買/大賣/
2021/07/28	183.9	56.08	185.2	55.63	57.00	-1.3	13,119	-0.01%	大買/大賣/
2021/07/27	143.6	58.97	198.9	58.44	57.00	-55.3	12,912	-0.43%	大買/大賣/
2021/07/26	81.8	62.95	114.6	62.73	62.20	-32.8	12,753	-0.26%	大賣/
2021/07/23	270.4	63.08	243.9	62.62	61.70	26.5	12,611	0.21%	大買/大賣/
2021/07/22	377.1	66.91	401	66.62	63.70	-23.9	12,322	-0.19%	大買/大賣/
2021/07/21	757.6	68.52	628	68.54	67.60	129.7	11,956	1.08%	大買/大賣/鉅額交易
2021/07/20	98.9	64.90	48.2	64.03	66.10	50.7	11,199	0.45%
2021/07/19	49.6	62.05	70.6	62.39	65.00	-21	11,042	-0.19%
2021/07/16	72.6	58.76	46.2	58.29	59.10	26.5	11,205	0.24%
2021/07/15	42.7	55.45	44.5	56.32	58.30	-1.8	11,452	-0.02%
2021/07/14	50.1	54.37	45.2	54.87	54.00	4.9	11,383	0.04%
2021/07/13	147.1	59.91	44.3	60.33	56.10	102.8	11,403	0.90%	大買/鉅額交易
2021/07/12	24.7	55.86	67.4	56.38	56.60	-42.7	11,169	-0.38%
2021/07/09	35.2	51.02	43.9	51.06	51.50	-8.7	11,115	-0.08%
2021/07/08	78.8	49.74	56.5	49.67	50.00	22.3	11,074	0.20%
2021/07/07	79.2	49.03	243.8	49.33	48.10	-164.7	11,193	-1.47%	大賣/鉅額交易
2021/07/06	645.9	51.59	421.8	51.53	51.60	224.1	11,205	2.00%	大買/大賣/鉅額交易
2021/07/05	242.2	50.11	145.5	50.69	51.00	96.7	10,763	0.90%	大買/大賣/
2021/07/02	43	44.91	93.4	45.49	46.40	-50.4	10,397	-0.48%
2021/07/01	427.4	43.39	416.4	42.91	42.20	10.9	10,264	0.11%	大買/大賣/
2021/06/30	98.3	43.20	39.5	43.25	43.25	58.8	9,732	0.60%
2021/06/29	127.4	38.30	112.6	38.87	39.35	14.8	9,466	0.16%	大買/大賣/
2021/06/28	113.6	36.07	98.4	36.21	35.80	15.2	9,251	0.16%	大買/
2021/06/25	167.4	34.89	153.1	34.92	35.00	14.3	8,952	0.16%	大買/大賣/
2021/06/24	77.4	33.40	36.2	33.41	33.20	41.2	8,786	0.47%
2021/06/23	7	32.69	47	32.85	33.05	-40	8,719	-0.46%
2021/06/22	40.7	33.30	44.6	33.08	32.55	-3.8	8,622	-0.04%
2021/06/21	58.3	32.45	52	32.70	32.95	6.3	8,469	0.07%
2021/06/18	33	32.32	68.1	32.19	32.35	-35.1	8,294	-0.42%
2021/06/17	8	31.22	25	31.34	31.95	-17	8,101	-0.21%
2021/06/16	23	31.28	22	31.43	31.20	1	8,042	0.01%
2021/06/15	179.1	31.86	202.8	31.84	31.95	-23.7	7,989	-0.30%	大買/大賣/
2021/06/11	42.3	31.07	51.1	31.02	31.25	-8.8	7,642	-0.11%
2021/06/10	49	30.63	62	30.44	30.15	-13	7,457	-0.17%
2021/06/09	9	30.51	6	30.63	30.45	3	7,361	0.04%
2021/06/08	58.1	30.98	128	31.22	30.85	-70	7,406	-0.94%	大賣/
2021/06/07	156	31.30	124.1	31.81	30.95	31.9	7,347	0.43%	大買/大賣/
2021/06/04	75.2	31.36	43	31.25	31.20	32.2	7,109	0.45%
2021/06/03	92.2	31.48	62.1	31.54	31.50	30.1	7,051	0.43%
2021/06/02	48	30.95	27.1	31.02	30.80	20.9	6,840	0.31%
2021/06/01	71.5	30.95	58	30.94	31.15	13.5	6,722	0.20%
2021/05/28	105.5	30.58	128.3	30.43	30.95	-22.8	6,597	-0.35%	大買/大賣/
2021/05/27	15	28.82	25	29.06	29.10	-10	6,246	-0.16%
2021/05/26	27	29.02	19	29.07	28.80	8	6,262	0.13%
2021/05/25	18	29.17	30.1	28.89	29.30	-12.1	6,235	-0.19%
2021/05/24	6	28.29	6.1	28.44	28.45	-0.1	6,185	0.00%
2021/05/21	8	28.32	29	28.21	28.25	-21	6,195	-0.34%
2021/05/20	14.1	28.08	16	28.33	28.05	-1.9	6,314	-0.03%
2021/05/19	15	28.32	14	28.37	28.25	1	6,299	0.02%
2021/05/18	36	28.23	34.1	28.35	28.65	1.9	6,283	0.03%
2021/05/17	171.4	28.57	153.2	28.52	28.50	18.2	6,265	0.29%	大買/大賣/
2021/05/14	24.4	27.32	55.1	27.15	27.30	-30.7	5,919	-0.52%
2021/05/13	47	28.31	41.5	27.93	27.30	5.5	5,906	0.09%
2021/05/12	193.3	28.29	169.2	27.59	27.55	24.1	5,793	0.42%	大買/大賣/
2021/05/11	10	27.40	6.5	27.32	27.25	3.6	5,524	0.06%
2021/05/10	16.2	28.90	0	0.00	28.45	16.2	5,466	0.30%
2021/05/07	4	28.30	7.7	28.30	28.55	-3.7	5,455	-0.07%
2021/05/06	9.4	28.06	29.2	27.89	27.75	-19.8	5,442	-0.36%
2021/05/05	22.1	29.24	5	28.89	28.20	17.1	5,463	0.31%
2021/05/04	10.2	28.15	76.2	27.74	29.05	-66	5,416	-1.22%
2021/05/03	70	30.02	62.4	29.62	29.20	7.7	5,287	0.14%
2021/04/29	19	29.69	34.1	29.48	29.45	-15.1	5,145	-0.29%
2021/04/28	27	30.16	43.4	30.06	30.20	-16.4	5,105	-0.32%
2021/04/27	19	29.74	10	29.76	29.80	9	5,062	0.18%
2021/04/26	36	30.34	18	30.32	30.15	18	4,993	0.36%
2021/04/23	15	30.67	38.8	30.72	30.25	-23.8	4,950	-0.48%
2021/04/22	209	32.10	178.9	31.67	30.40	30.2	4,915	0.61%	大買/大賣/
2021/04/21	152.8	31.78	104	31.34	32.60	48.7	4,543	1.07%	大買/大賣/
2021/04/20	41	29.97	35.1	29.97	30.00	5.9	4,172	0.14%
2021/04/19	96.1	30.08	113.5	30.03	29.90	-17.4	4,188	-0.41%	大賣/
2021/04/16	38.2	28.97	20.2	29.14	29.20	18	4,100	0.44%
2021/04/15	13.1	28.88	21.1	28.98	28.85	-8	4,082	-0.19%
2021/04/14	18.4	27.89	21.4	28.27	28.15	-3	4,043	-0.07%
2021/04/13	81.1	29.48	115	29.06	28.60	-33.9	4,028	-0.84%	大賣/
2021/04/12	110.9	29.30	124.2	29.30	29.60	-13.3	3,872	-0.34%	大買/大賣/
2021/04/09	87.1	28.63	87	28.82	28.25	0.1	3,724	0.00%
2021/04/08	17	27.73	12.2	27.74	27.70	4.8	3,645	0.13%
2021/04/07	26.5	27.77	12	27.73	27.70	14.5	3,862	0.38%
2021/04/06	72.8	27.68	70	27.82	27.80	2.8	3,882	0.07%
2021/04/01	16	27.23	20	27.17	27.25	-4	3,936	-0.10%
2021/03/31	38.2	27.42	19	27.46	27.25	19.2	4,102	0.47%
2021/03/30	25	27.09	13	27.08	27.15	12	4,127	0.29%
2021/03/29	110.6	27.36	48.8	27.46	27.20	61.8	4,132	1.50%	大買/
2021/03/26	2.1	26.41	21	26.83	26.85	-18.9	3,991	-0.47%
2021/03/25	0	26.53	4	26.53	26.50	-4	3,988	-0.10%
2021/03/24	4	26.68	3.2	26.67	26.60	0.8	4,003	0.02%
2021/03/23	7	26.94	5.1	26.71	26.65	1.9	3,997	0.05%
2021/03/22	2	26.88	22	26.98	26.80	-20	3,989	-0.50%
2021/03/19	0	26.50	2	26.45	26.45	-2	3,988	-0.05%
2021/03/18	6.1	26.58	0	0.00	26.50	6.1	4,030	0.15%
2021/03/17	3	26.30	5	26.40	26.45	-2	4,055	-0.05%
2021/03/16	3	26.37	10	26.50	26.35	-7	4,110	-0.17%
2021/03/15	4	26.43	10	26.48	26.50	-6	4,141	-0.14%
2021/03/12	23	26.88	12	26.74	26.60	11	4,197	0.26%
2021/03/11	4	26.16	7.1	26.28	26.55	-3.1	4,145	-0.08%
2021/03/10	2	26.23	0	0.00	26.15	2	4,145	0.05%
2021/03/09	1	25.95	7.2	25.56	25.95	-6.2	4,186	-0.15%
2021/03/08	4	26.05	5	26.04	25.75	-1	4,270	-0.02%
2021/03/05	3.1	26.02	28	26.18	26.00	-24.9	4,320	-0.58%
2021/03/04	10	26.50	11	26.42	26.25	-1	4,416	-0.02%
2021/03/03	117	27.18	108	27.20	26.70	9	4,505	0.20%	大買/大賣/
2021/03/02	25.2	26.79	63.1	26.50	26.30	-37.9	4,612	-0.82%
2021/02/26	14.1	27.11	4	27.30	26.85	10.1	5,380	0.19%
2021/02/25	20	27.07	0	0.00	27.00	20	5,412	0.37%
2021/02/24	25.2	26.91	30	27.03	27.10	-4.8	5,440	-0.09%
2021/02/23	15.1	27.12	3.2	27.14	27.00	11.9	5,448	0.22%
2021/02/22	96	27.38	15	27.49	27.35	81	5,688	1.42%
2021/02/19	1	26.20	8	26.46	26.65	-7	6,017	-0.12%
2021/02/18	5	26.04	11.1	25.83	26.25	-6.1	6,113	-0.10%
2021/02/17	5	25.90	17.1	25.81	25.90	-12.1	6,107	-0.20%
2021/02/05	1	24.90	0	0.00	24.80	1	6,058	0.02%
2021/02/04	12	25.22	18	25.21	25.05	-6	6,091	-0.10%
2021/02/03	8	24.24	0	0.00	24.75	8	6,167	0.13%
2021/02/02	1.1	24.05	4	24.11	24.15	-2.9	6,264	-0.05%
2021/02/01	2	23.70	8	23.63	23.80	-6	6,643	-0.09%
2021/01/29	2.2	24.32	1	24.30	24.00	1.2	6,964	0.02%
2021/01/28	10.1	24.72	10	24.80	24.90	0.1	7,073	0.00%
2021/01/27	5	25.23	3	25.13	25.25	2	7,075	0.03%
2021/01/26	1	24.50	0	0.00	24.75	1	7,073	0.01%
2021/01/25	0	0.00	7	24.36	24.75	-7	7,075	-0.10%
2021/01/22	2	23.93	23.3	23.84	24.35	-21.3	7,141	-0.30%
2021/01/21	6	23.97	7	23.86	23.65	-1	7,154	-0.01%
2021/01/20	8	24.16	10	24.31	23.90	-2	7,158	-0.03%
2021/01/19	6.2	25.21	1	25.05	25.05	5.2	7,121	0.07%
2021/01/18	4.1	24.69	25	24.50	25.00	-21	7,119	-0.29%
2021/01/15	13	25.69	9	25.89	25.30	4	7,110	0.06%
2021/01/14	3	26.23	3.4	26.24	26.25	-0.4	7,098	-0.01%
2021/01/13	14	26.27	18.1	26.41	26.25	-4.1	7,133	-0.06%
2021/01/12	69	27.03	48	26.45	26.20	21	7,321	0.29%
2021/01/11	14.1	26.32	57	26.32	26.75	-42.9	7,379	-0.58%
2021/01/08	7.1	27.34	16.2	27.41	27.35	-9	7,427	-0.12%
2021/01/07	15.3	27.28	9.1	27.22	27.30	6.2	7,439	0.08%
2021/01/06	14.1	27.21	25	27.07	26.85	-10.9	7,480	-0.15%
2021/01/05	23	27.97	19	27.99	27.75	4	7,424	0.05%
2021/01/04	70.3	28.09	63	28.09	27.85	7.3	7,359	0.10%
2020/12/31	69	28.22	60.2	28.32	28.00	8.8	7,285	0.12%
2020/12/30	58.3	28.04	94.3	27.98	28.00	-35.9	7,131	-0.50%
2020/12/29	10.1	27.29	6	26.94	27.00	4.1	6,936	0.06%
2020/12/28	64.4	27.75	51.4	27.75	27.55	12.9	7,112	0.18%
2020/12/25	28.2	27.47	42.1	27.48	27.25	-13.8	7,078	-0.20%
2020/12/24	15	26.93	20	27.01	26.90	-5	6,897	-0.07%
2020/12/23	38.1	26.63	45	26.72	26.45	-7	6,861	-0.10%
2020/12/22	25.1	26.79	17	27.03	26.60	8.1	6,861	0.12%
2020/12/21	2	26.40	24	26.19	26.45	-22	6,825	-0.32%
2020/12/18	5	26.01	11	25.92	25.90	-6	6,894	-0.09%
2020/12/17	1	26.50	2	26.45	26.25	-1	6,978	-0.01%
2020/12/16	4	26.39	2	26.38	26.25	2	7,472	0.03%
2020/12/15	9	26.61	8	26.41	26.30	1	7,828	0.01%
2020/12/14	2	26.13	14	26.89	27.15	-12	7,805	-0.15%
2020/12/11	8	25.94	15	26.26	26.05	-7	7,901	-0.09%
2020/12/10	12	26.58	0.4	26.55	26.30	11.6	7,857	0.15%
2020/12/09	17.3	26.99	1	26.95	26.85	16.3	7,885	0.21%
2020/12/08	78.1	27.32	76	27.27	27.15	2.1	7,860	0.03%
2020/12/07	12	26.90	12	26.88	26.75	0	7,793	0.00%
2020/12/04	12	27.07	4	27.14	27.00	8	7,750	0.10%
2020/12/03	13	27.37	35.1	27.15	27.10	-22	7,708	-0.29%
2020/12/02	20	27.33	27	27.39	27.25	-7	7,672	-0.09%
2020/12/01	20.3	27.79	17	27.76	27.75	3.3	7,574	0.04%
2020/11/30	32	28.15	11	28.27	28.00	21	7,525	0.28%
2020/11/27	85	27.77	63	27.93	28.10	22	7,457	0.29%
2020/11/26	157.1	28.43	100.1	28.25	28.15	57	7,499	0.76%	大買/
2020/11/25	228.3	28.07	214.4	28.34	28.35	13.9	7,213	0.19%	大買/大賣/
2020/11/24	13	26.36	21.1	26.62	26.35	-8.1	6,411	-0.13%
2020/11/23	47.2	26.31	10.1	26.20	26.05	37.2	6,315	0.59%
2020/11/20	12	26.40	13	26.33	26.20	-1	6,264	-0.02%
2020/11/19	99.1	26.94	72.3	26.98	26.60	26.8	6,208	0.43%
2020/11/18	79.2	26.42	32	26.42	26.95	47.2	5,928	0.80%
2020/11/17	14.1	25.68	17	25.64	25.85	-2.9	5,496	-0.05%
2020/11/16	5	25.02	2	24.90	24.90	3	5,391	0.06%
2020/11/13	0	0.00	25	25.16	25.10	-25	5,377	-0.46%
2020/11/12	9.1	24.86	11	24.91	24.90	-1.9	5,365	-0.04%
2020/11/11	21	25.89	16	25.72	25.15	5	5,328	0.09%
2020/11/10	24	25.45	28	25.51	25.60	-4	5,230	-0.08%
2020/11/09	44	25.76	32	25.69	25.95	12	5,122	0.23%
2020/11/06	72	25.14	18	25.23	25.40	54	4,746	1.14%
2020/11/05	2	24.70	47.2	24.62	24.90	-45.2	4,438	-1.02%
2020/11/04	3	23.98	3	23.95	23.90	0	4,351	0.00%
2020/11/03	32.1	24.20	26	24.26	24.10	6.1	4,350	0.14%
2020/11/02	11	23.30	8	23.54	23.35	3	4,305	0.07%
2020/10/30	25	24.30	15	24.34	23.60	10	4,311	0.23%
2020/10/29	1	22.90	4	23.48	24.00	-3	4,260	-0.07%
2020/10/28	1	23.60	0	0.00	23.45	1	4,324	0.02%
2020/10/27	1.2	23.70	2	23.90	23.80	-0.8	4,311	-0.02%
2020/10/26	3	23.98	1	24.05	23.95	2	4,348	0.05%
2020/10/23	6.4	24.29	11	24.23	24.20	-4.6	4,357	-0.11%
2020/10/22	8	24.08	2	24.33	23.95	6	4,367	0.14%
2020/10/21	11	24.83	10	24.85	24.65	1	4,339	0.02%
2020/10/20	70	25.51	56	25.53	25.15	14	4,338	0.32%
2020/10/19	10	25.13	45	24.97	25.45	-35	4,152	-0.84%
2020/10/16	37	24.78	75	24.44	24.55	-38	3,999	-0.95%
2020/10/15	34	24.05	2	24.08	23.85	32	3,872	0.83%
2020/10/14	17	24.17	11	24.40	24.50	6	3,855	0.16%
2020/10/13	13	23.11	3	23.35	23.80	10	3,875	0.26%
2020/10/12	1	23.60	11	23.63	23.35	-10	3,883	-0.26%
2020/10/08	11	23.53	4	23.60	23.35	7	3,923	0.18%
2020/10/07	16	24.22	15	24.02	23.95	1	3,967	0.03%
2020/10/06	22	24.40	17	24.44	24.35	5	4,023	0.12%
2020/10/05	38	24.19	33	24.37	24.60	5	4,152	0.12%
2020/09/30	2	23.58	1	22.65	24.00	1	4,329	0.02%
2020/09/29	0	0.00	1	22.30	22.25	-1	4,325	-0.02%
2020/09/28	11	22.55	19	22.57	22.45	-8	4,611	-0.17%
2020/09/25	7	22.70	5	22.28	22.30	2	4,928	0.04%
2020/09/24	10	22.59	24	22.67	22.40	-14	5,015	-0.28%
2020/09/23	21.2	24.45	53	24.02	23.60	-31.8	5,169	-0.62%
2020/09/22	42	24.86	44	24.88	24.65	-2	5,105	-0.04%
2020/09/21	222	25.96	142	25.95	25.80	80	5,109	1.57%	大買/大賣/
2020/09/18	93.4	24.61	63	24.66	25.20	30.4	4,658	0.65%
2020/09/17	1	23.35	3	23.23	23.40	-2	4,376	-0.05%
2020/09/16	5	23.33	16	23.27	23.30	-11	4,668	-0.24%
2020/09/15	0	0.00	5	22.53	22.50	-5	4,539	-0.11%
2020/09/14	45	23.19	37	22.85	22.75	8	4,552	0.18%
2020/09/11	1	21.80	2	21.93	22.00	-1	4,530	-0.02%
2020/09/10	1	22.55	1	22.40	22.35	0	4,507	0.00%
2020/09/09	2	22.70	0	0.00	22.55	2	4,516	0.04%
2020/09/08	2	22.50	3	22.47	22.45	-1	4,552	-0.02%
2020/09/07	1	22.50	1	22.50	22.35	0	4,560	0.00%
2020/09/04	1	22.25	11	22.25	22.25	-10	4,617	-0.22%
2020/09/03	0	0.00	9	22.81	22.50	-9	4,624	-0.19%
2020/09/02	19	23.04	24	22.77	22.85	-5	4,659	-0.11%
2020/09/01	24	23.56	25	23.32	23.45	-1	4,628	-0.02%
2020/08/31	19	22.49	10	22.65	22.55	9	4,469	0.20%
2020/08/28	4	22.21	6	22.03	21.95	-2	4,443	-0.05%
2020/08/27	3	21.80	0	0.00	21.55	3	4,465	0.07%
2020/08/26	0	0.00	3	21.57	21.60	-3	4,480	-0.07%
2020/08/25	6	21.55	5	21.65	21.55	1	4,515	0.02%
2020/08/24	0	0.00	4	21.69	21.65	-4	4,521	-0.09%
2020/08/21	3	21.50	3	20.85	21.80	0	4,553	0.00%
2020/08/20	6	20.78	12	20.62	20.60	-6	4,573	-0.13%
2020/08/19	1	21.80	1	22.30	21.70	0	4,637	0.00%
2020/08/18	17	22.11	0	0.00	22.05	17	4,721	0.36%
2020/08/17	5	21.80	2	21.73	21.80	3	4,775	0.06%
2020/08/14	0	0.00	11	22.00	21.80	-11	4,957	-0.22%
2020/08/13	2	21.10	0	0.00	21.05	2	5,053	0.04%
2020/08/11	3	21.72	0	0.00	21.45	3	5,638	0.05%
2020/08/10	9	23.02	11	23.04	23.05	-2	5,739	-0.03%
2020/08/07	3	22.60	5	22.67	22.65	-2	5,693	-0.04%
2020/08/06	1	23.10	0	0.00	22.95	1	5,673	0.02%
2020/08/05	6	23.01	4	23.09	23.00	2	5,656	0.04%
2020/08/04	15	23.39	4	23.40	23.20	11	5,634	0.20%
2020/08/03	16	22.96	22	23.11	23.80	-6	5,592	-0.11%
2020/07/31	0	0.00	2	22.50	22.45	-2	5,499	-0.04%
2020/07/30	10	22.21	7	22.61	22.70	3	5,484	0.05%
2020/07/29	2	22.15	4	21.83	21.90	-2	5,426	-0.04%
2020/07/28	3	21.60	4	21.50	21.35	-1	5,397	-0.02%
2020/07/27	5	21.40	2	22.13	21.30	3	5,358	0.06%
2020/07/24	7	22.03	12	21.93	21.60	-5	5,333	-0.09%
2020/07/23	3	22.83	10	22.60	22.60	-7	5,280	-0.13%
2020/07/22	1	23.10	3	23.10	23.10	-2	5,250	-0.04%
2020/07/21	0	0.00	7	23.05	22.75	-7	5,227	-0.13%
2020/07/20	3	22.65	3	22.60	22.90	0	5,198	0.00%
2020/07/17	10	22.82	0	0.00	22.85	10	5,155	0.19%
2020/07/16	5	24.19	2	24.28	24.05	3	5,057	0.06%
2020/07/15	9	24.18	8	24.49	23.90	1	5,021	0.02%
2020/07/14	19.2	24.84	30	24.85	24.35	-10.8	4,964	-0.22%
2020/07/13	31	26.00	19	25.80	25.15	12	4,879	0.25%
2020/07/10	15	26.09	42	25.64	25.50	-27	4,784	-0.56%
2020/07/09	117	29.26	68	29.09	27.45	49	4,574	1.07%	大買/
2020/07/08	15	26.97	26	27.70	28.15	-11	4,146	-0.27%
2020/07/07	89	26.52	41	26.07	25.60	48	4,013	1.20%
2020/07/06	100	26.75	26	26.84	27.00	74	3,717	1.99%
2020/07/03	17	24.55	27.6	24.55	24.55	-10.6	3,347	-0.32%
2020/07/02	10	22.05	24	22.05	22.35	-14	3,210	-0.44%
2020/07/01	1	20.95	0	0.00	20.90	1	2,985	0.03%
2020/06/30	8	21.64	5	21.66	21.40	3	2,943	0.10%
2020/06/29	3	21.40	10	21.57	21.70	-7	2,828	-0.25%
2020/06/24	6	21.11	3	21.15	20.95	3	2,766	0.11%
2020/06/23	11	21.73	9	21.52	22.25	2	2,669	0.07%
2020/06/22	5	20.00	4	20.25	20.60	1	2,348	0.04%
2020/06/19	0	0.00	4	20.10	20.00	-4	2,331	-0.17%
2020/06/18	6	20.93	12	20.75	20.55	-6	2,303	-0.26%
2020/06/17	1	20.05	2	20.00	19.95	-1	2,224	-0.04%
2020/06/16	4	20.10	3	20.00	20.05	1	2,224	0.04%
2020/06/15	0	0.00	2	20.15	20.15	-2	2,224	-0.09%
2020/06/12	3	19.20	0	0.00	19.30	3	2,188	0.14%
2020/06/11	2	20.15	1	20.05	19.45	1	2,182	0.05%
2020/06/10	1	19.40	0	0.00	19.65	1	2,114	0.05%
2020/06/09	3	19.58	18	19.58	19.40	-15	2,109	-0.71%
2020/06/08	1	20.50	0	0.00	20.40	1	2,077	0.05%
2020/06/05	0	0.00	2	20.83	20.80	-2	2,061	-0.10%
2020/06/04	15	21.10	5	21.05	20.85	10	2,056	0.49%
2020/06/03	11	20.80	2	20.70	20.65	9	2,025	0.44%
2020/06/02	3	20.15	0	0.00	20.10	3	1,986	0.15%
2020/06/01	0	0.00	3	20.83	20.55	-3	1,979	-0.15%
2020/05/29	1	20.50	21	20.43	20.45	-20	2,020	-0.99%
2020/05/28	2	20.50	10	20.28	20.10	-8	2,021	-0.40%
2020/05/27	2	20.50	11	20.36	20.40	-9	1,992	-0.45%
2020/05/26	30	20.92	4	21.03	20.75	26	1,943	1.34%
2020/05/25	16	21.97	26	21.98	21.75	-10	1,853	-0.54%
2020/05/22	26	21.59	1	21.50	21.55	25	1,764	1.42%
2020/05/21	46	22.55	32	22.59	22.25	14	1,770	0.79%
2020/05/20	16.2	21.86	6	21.87	21.85	10.2	1,594	0.64%
2020/05/19	43	21.98	30	22.06	22.30	13	1,523	0.85%
2020/05/18	28	19.41	23	19.75	20.30	5	1,065	0.47%
2020/05/15	2	19.35	1	19.45	19.15	1	913	0.11%
2020/05/11	0	17.75	0	0.00	17.85	0	790	0.00%
2020/05/04	0	0.00	1	17.55	17.65	-1	816	-0.12%
2020/04/27	1	17.20	0	0.00	17.30	1	1,011	0.10%
2020/04/24	0	0.00	8	16.99	17.05	-8	1,010	-0.79%
2020/04/23	2	16.70	0	0.00	16.65	2	1,007	0.20%
2020/04/22	1	16.65	2	16.60	16.65	-1	1,005	-0.10%
2020/04/21	0	0.00	1	17.05	16.75	-1	1,001	-0.10%
2020/04/20	0	17.00	2	16.83	16.85	-2	1,007	-0.20%
2020/04/17	0	18.60	8	17.10	16.75	-8	1,009	-0.79%
2020/04/14	2	16.70	0	0.00	16.75	2	1,007	0.20%
2020/04/13	0	16.65	1	16.70	16.65	-1	1,006	-0.10%
2020/04/10	3	16.40	0	0.00	16.55	3	1,007	0.30%
2020/04/09	0	0.00	13	16.33	16.45	-13	1,006	-1.29%
2020/04/08	15	15.95	0	0.00	15.95	15	1,001	1.50%
2020/04/07	1	15.40	7	15.50	15.55	-6	997	-0.60%
2020/03/27	5	15.15	0	0.00	15.15	5	984	0.51%
2020/03/26	5	15.00	11	14.90	14.95	-6	978	-0.61%
2020/03/25	0	0.00	6	14.50	14.50	-6	973	-0.62%
2020/03/24	0	0.00	3	13.85	13.85	-3	965	-0.31%
2020/03/20	3	14.00	0	0.00	14.00	3	958	0.31%
2020/03/19	9	13.26	0	0.00	13.25	9	951	0.95%
2020/03/18	4	15.13	0	0.00	14.70	4	935	0.43%
2020/03/17	7	15.29	1	15.50	15.30	6	927	0.65%
2020/03/16	3	15.92	0	0.00	15.90	3	916	0.33%
2020/03/13	5	15.84	0	0.00	16.30	5	912	0.55%
2020/03/12	5	17.68	0	0.00	17.35	5	891	0.56%
2020/03/10	2	18.25	3	18.65	18.50	-1	852	-0.12%
2020/03/09	1	18.80	0	0.00	18.40	1	838	0.12%
2020/03/06	0	0.00	1	19.00	18.95	-1	825	-0.12%
2020/03/05	0	0.00	1	19.20	19.15	-1	815	-0.12%
2020/03/04	2	19.65	14	19.42	19.30	-12	797	-1.50%
2020/02/27	0	0.00	3	18.25	18.30	-3	681	-0.44%
2020/02/25	4	18.80	2	18.95	18.65	2	658	0.30%
2020/02/24	3	19.35	0	0.00	18.95	3	648	0.46%
2020/02/21	0	0.00	4	19.10	19.10	-4	565	-0.71%
2020/02/20	11	18.95	10	19.15	18.70	1	544	0.18%
2020/02/19	0	0.00	1	18.40	18.45	-1	490	-0.20%
2020/02/17	1	18.50	0	0.00	18.40	1	499	0.20%
2020/02/14	2	18.45	0	0.00	18.50	2	500	0.40%
2020/02/06	2	18.83	0	0.00	18.75	2	484	0.41%
2020/02/05	1	18.95	0	0.00	18.85	1	485	0.21%
2020/02/04	0	0.00	12	19.44	19.00	-12	480	-2.50%
2020/02/03	3	18.60	9	18.58	18.50	-6	436	-1.37%
2020/01/31	15	19.30	0	0.00	19.00	15	419	3.58%
2020/01/30	3	18.18	0	0.00	18.45	3	313	0.96%
2020/01/14	0	0.00	1	18.55	18.50	-1	338	-0.30%
2020/01/09	1	18.20	0	0.00	18.10	1	372	0.27%
2019/12/25	0	0.00	1	18.55	18.60	-1	401	-0.25%
2019/12/13	0	0.00	1	18.30	18.25	-1	426	-0.23%
2019/12/11	4	18.38	0	0.00	18.35	4	419	0.95%
2019/11/15	1	18.55	0	0.00	18.60	1	436	0.23%
2019/11/14	3	18.65	0	0.00	18.60	3	436	0.69%
2019/11/12	2	18.85	0	0.00	19.00	2	423	0.47%
2019/11/08	3	19.05	2	19.05	19.15	1	418	0.24%
2019/10/24	0	0.00	1	19.65	19.45	-1	434	-0.23%
2019/10/22	2	19.35	0	0.00	19.35	2	412	0.48%
2019/10/21	1	19.45	6	19.64	19.40	-5	403	-1.24%
2019/10/15	0	0.00	2	19.15	19.00	-2	355	-0.56%
2019/10/14	0	0.00	1	19.20	19.10	-1	353	-0.28%
2019/10/09	1	19.00	0	0.00	18.95	1	340	0.29%
2019/10/04	1	18.80	0	0.00	18.80	1	351	0.28%
2019/09/26	3	19.00	0	0.00	19.00	3	333	0.90%
2019/09/25	0	0.00	2	18.95	18.90	-2	331	-0.60%
2019/09/24	2	18.90	0	0.00	18.90	2	329	0.61%
2019/09/23	4	18.88	0	0.00	18.85	4	324	1.23%
2019/09/20	0	0.00	2	18.85	18.90	-2	319	-0.63%
2019/09/19	1	18.60	0	0.00	18.70	1	308	0.32%
2019/09/09	0	0.00	1	18.80	18.80	-1	301	-0.33%
2019/09/02	2	18.65	0	0.00	18.70	2	299	0.67%
2019/08/27	2	18.30	0	0.00	18.35	2	290	0.69%
2019/08/14	0	0.00	2	18.60	18.50	-2	294	-0.68%
2019/08/01	1	18.70	0	0.00	18.70	1	295	0.34%
2019/07/11	0	0.00	5	19.20	19.20	-5	320	-1.56%
2019/07/04	5	18.70	0	0.00	18.65	5	316	1.58%
2019/06/03	1	18.20	0	0.00	18.25	1	406	0.25%
2019/05/28	0	18.15	0	0.00	18.15	0	449	0.00%
2019/05/13	1	18.50	0	0.00	18.55	1	667	0.15%
2019/05/09	1	18.80	0	0.00	18.70	1	665	0.15%
2019/04/23	0	0.00	2	19.85	19.80	-2	646	-0.31%
2019/04/19	0	0.00	1	19.45	19.50	-1	610	-0.16%
2019/04/17	2	19.65	0	0.00	19.55	2	601	0.33%
2019/03/27	0	19.10	0	0.00	19.05	0	566	0.00%
2019/03/15	10	19.48	0	0.00	19.45	10	590	1.69%
2019/03/11	0	19.45	0	0.00	19.40	0	679	0.00%
2019/03/08	0	0.00	1	19.60	19.45	-1	690	-0.14%
2019/02/27	1	20.40	0	0.00	20.40	1	657	0.15%
2019/02/20	0	0.00	4	20.34	20.15	-4	689	-0.58%
2019/02/18	0	0.00	1	20.40	20.35	-1	671	-0.15%
2019/02/15	1	20.25	12	20.70	20.45	-11	660	-1.67%
2019/02/14	1	20.35	8	20.50	20.45	-7	618	-1.13%
2019/02/13	1	20.10	0	0.00	20.20	1	579	0.17%
2019/02/12	4	20.21	0	0.00	20.10	4	561	0.71%
2019/02/11	2	18.90	4	18.80	19.05	-2	492	-0.41%
2019/01/25	2	18.90	0	0.00	18.90	2	500	0.40%
2018/12/28	0	0.00	2	18.78	18.70	-2	680	-0.29%
2018/12/14	0	0.00	2	18.95	18.95	-2	795	-0.25%
2018/12/06	0	0.00	5	19.80	19.30	-5	926	-0.54%
2018/12/05	2	19.85	0	0.00	19.90	2	900	0.22%
2018/12/04	5	19.68	0	0.00	19.60	5	895	0.56%
2018/11/23	0	0.00	1	18.80	18.90	-1	1,023	-0.10%
2018/11/20	1	19.40	0	0.00	19.15	1	1,037	0.10%
2018/11/16	0	0.00	1	18.65	18.60	-1	984	-0.10%
2018/11/02	1	18.80	0	0.00	18.70	1	1,102	0.09%
2018/10/31	0	0.00	5	18.55	18.95	-5	1,100	-0.45%
2018/10/26	0	0.00	2	17.90	17.80	-2	1,150	-0.17%
2018/10/25	2	18.35	0	0.00	17.90	2	1,148	0.17%
2018/10/17	0	0.00	1	18.30	18.20	-1	1,172	-0.09%
2018/10/16	1	18.25	1	18.30	18.15	0	1,181	0.00%
2018/10/12	5	17.70	0	0.00	18.00	5	1,357	0.37%
2018/10/11	1	17.55	7	18.30	17.50	-6	1,392	-0.43%
2018/10/09	0	0.00	1	19.35	19.30	-1	1,370	-0.07%
2018/10/08	0	0.00	2	19.70	19.40	-2	1,399	-0.14%
2018/10/05	1	19.45	0	0.00	19.45	1	1,467	0.07%
2018/10/02	0	0.00	1	20.40	20.40	-1	1,745	-0.06%
2018/09/27	1	20.25	0	0.00	20.25	1	2,061	0.05%
2018/09/20	0	0.00	4	20.03	19.95	-4	3,065	-0.13%
2018/09/19	6	20.97	3	20.82	20.20	3	3,054	0.10%
2018/09/18	1	20.30	3	20.10	20.20	-2	2,948	-0.07%
2018/09/17	0	0.00	1	20.10	20.15	-1	2,956	-0.03%
2018/09/14	1	20.15	0	0.00	20.20	1	2,961	0.03%
2018/09/10	2	19.90	0	0.00	19.55	2	3,112	0.06%
2018/09/06	2	20.20	0	0.00	20.30	2	3,089	0.06%
2018/09/03	0	0.00	2	20.05	19.70	-2	3,565	-0.06%
2018/08/30	10	20.10	10	20.15	20.05	0	3,597	0.00%
2018/08/16	2	18.50	0	0.00	19.05	2	4,138	0.05%
2018/08/13	6	19.10	0	0.00	18.85	6	4,302	0.14%
2018/08/10	0	0.00	1	19.85	19.90	-1	4,253	-0.02%
2018/08/09	0	0.00	2	20.30	20.05	-2	4,247	-0.05%
2018/08/06	2	20.15	0	0.00	20.05	2	4,215	0.05%
2018/07/25	3	20.20	0	0.00	20.15	3	4,113	0.07%
2018/07/24	1	20.40	0	0.00	20.40	1	4,092	0.02%
2018/07/19	1	20.95	0	0.00	20.60	1	4,032	0.02%
2018/07/16	5	21.37	0	0.00	21.00	5	3,837	0.13%
2018/07/13	0	0.00	2	21.70	21.55	-2	3,804	-0.05%
2018/07/12	2	21.60	1	21.65	21.60	1	3,740	0.03%
2018/07/10	2	21.20	0	0.00	21.40	2	3,610	0.06%
2018/07/05	1	20.45	0	0.00	20.00	1	3,163	0.03%
2018/07/04	0	0.00	1	20.75	21.45	-1	3,095	-0.03%
2018/07/03	47	22.14	37	21.83	21.35	10	3,010	0.33%
2018/07/02	7	21.15	3	21.27	21.60	4	2,391	0.17%
2018/06/29	2	19.50	0	0.00	19.65	2	2,070	0.10%
2018/06/26	1	20.15	12	20.25	20.15	-11	2,045	-0.54%
2018/06/21	1	21.20	1	21.05	20.80	0	2,013	0.00%
2018/06/19	0	0.00	1	20.15	20.05	-1	1,887	-0.05%
2018/06/14	3	20.78	0	0.00	20.65	3	1,857	0.16%
2018/06/13	7	21.27	0	0.00	20.80	7	1,842	0.38%
2018/06/12	2	21.73	2	22.00	21.50	0	1,787	0.00%
2018/06/11	2	21.00	0	0.00	21.10	2	1,521	0.13%
2018/06/07	0	0.00	3	20.10	19.80	-3	1,334	-0.22%
2018/06/05	0	0.00	10	19.95	19.70	-10	1,381	-0.72%
2018/06/04	2	20.00	0	0.00	20.00	2	1,355	0.15%
2018/06/01	1	20.45	2	20.38	20.20	-1	1,339	-0.07%
2018/05/31	30	21.44	6	20.91	21.05	24	1,316	1.82%
2018/05/30	0	0.00	7	20.30	20.80	-7	1,000	-0.70%
2018/05/23	0	0.00	5	20.10	20.00	-5	1,032	-0.48%
2018/05/22	0	0.00	4	19.70	19.80	-4	961	-0.42%
2018/05/21	4	19.15	0	0.00	19.15	4	896	0.45%
2018/04/26	5	18.15	0	0.00	17.95	5	1,127	0.44%
2018/04/16	5	19.00	0	0.00	18.70	5	1,281	0.39%
2018/04/13	0	18.95	0	0.00	18.85	0	1,341	0.00%
2018/03/26	0	0.00	2	19.05	18.95	-2	2,430	-0.08%
2018/02/12	2	18.75	0	0.00	18.75	2	2,886	0.07%
2018/02/06	2	17.90	0	0.00	18.10	2	2,923	0.07%
2018/01/05	0	0.00	1	20.45	20.35	-1	3,128	-0.03%