安國 (8054)-國泰-敦南券商分點個股進出

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

安國

(8054)

可現股當沖

股價
156.5
漲跌
▲9.0
漲幅
+6.10%
成交量
25,630張
產業
上櫃半導體類股
265人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

安國 (8054)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	121.8	148.84	150.3	149.28	147.50	-28.5	11,412	-0.25%	大買/大賣/
2024/04/12	247.5	156.48	192	155.65	154.50	55.6	11,323	0.49%	大買/大賣/
2024/04/11	333.9	162.73	277.6	161.80	160.50	56.3	11,216	0.50%	大買/大賣/
2024/04/10	228.3	161.88	230.7	162.08	161.00	-2.4	11,123	-0.02%	大買/大賣/
2024/04/09	384.6	163.51	339.3	162.84	162.00	45.2	11,075	0.41%	大買/大賣/
2024/04/08	572.5	174.09	499.2	172.45	168.00	73.2	10,851	0.67%	大買/大賣/
2024/04/03	1,214.3	174.53	1,195.2	175.25	175.00	19	10,542	0.18%	大買/大賣/
2024/04/02	619.4	158.34	843.4	159.57	166.00	-224.1	9,919	-2.26%	大買/大賣/鉅額交易
2024/04/01	600.4	151.19	528.7	150.86	151.00	71.8	9,424	0.76%	大買/大賣/
2024/03/29	816.5	150.99	806.1	150.58	146.00	10.4	9,182	0.11%	大買/大賣/
2024/03/28	109.8	136.55	228.3	137.85	143.00	-118.5	8,745	-1.35%	大買/大賣/鉅額交易
2024/03/27	86.4	129.43	146	129.52	130.00	-59.6	9,124	-0.65%	大賣/
2024/03/26	270.7	132.14	227.4	130.77	129.00	43.3	9,718	0.45%	大買/大賣/
2024/03/25	136.6	133.79	173.6	134.61	135.00	-36.9	9,809	-0.38%	大買/大賣/
2024/03/22	201.3	131.09	186.3	131.74	131.00	15	9,934	0.15%	大買/大賣/
2024/03/21	321.7	135.23	190.3	134.80	135.00	131.4	10,147	1.29%	大買/大賣/鉅額交易
2024/03/20	370.7	135.60	359.9	135.50	135.00	10.8	10,190	0.11%	大買/大賣/
2024/03/19	281.8	131.45	265.9	129.90	128.50	15.9	10,145	0.16%	大買/大賣/
2024/03/18	241.7	132.70	264.8	132.27	133.00	-23.2	10,144	-0.23%	大買/大賣/
2024/03/15	210.6	126.60	208.2	125.93	126.50	2.3	10,298	0.02%	大買/大賣/
2024/03/14	363.8	128.06	436.9	126.34	128.00	-73.1	10,414	-0.70%	大買/大賣/
2024/03/13	268.9	126.84	270.1	125.23	122.00	-1.2	10,808	-0.01%	大買/大賣/
2024/03/12	130.4	133.07	129.8	133.68	135.00	0.6	11,293	0.01%	大買/大賣/
2024/03/11	241.1	134.85	225.2	134.80	132.50	15.9	11,556	0.14%	大買/大賣/
2024/03/08	318.5	132.79	336	131.91	132.00	-17.5	11,583	-0.15%	大買/大賣/
2024/03/07	340.6	142.17	279.2	141.04	135.00	61.4	11,597	0.53%	大買/大賣/
2024/03/06	408.6	156.74	332.6	156.63	150.00	76	11,705	0.65%	大買/大賣/
2024/03/05	421.8	166.14	199	163.79	161.00	222.9	11,756	1.90%	大買/大賣/鉅額交易
2024/03/04	28.2	178.27	9.9	177.31	178.50	18.2	12,394	0.15%
2024/03/01	9.3	174.89	8.5	174.72	178.50	0.8	12,772	0.01%
2024/02/29	5.4	161.81	9.4	161.40	162.50	-4	13,013	-0.03%
2024/02/27	13.6	166.07	5.5	163.99	160.00	8.1	13,424	0.06%
2024/02/26	6.9	164.59	8.3	160.44	166.00	-1.4	14,206	-0.01%
2024/02/23	10.9	158.02	4	159.47	155.50	6.9	14,409	0.05%
2024/02/22	19.9	156.84	50.7	156.13	162.00	-30.9	14,786	-0.21%
2024/02/21	49.4	156.68	27.8	159.21	154.00	21.7	14,824	0.15%
2024/02/20	53.4	167.36	21.3	169.49	170.00	32.1	14,909	0.22%
2024/02/19	29.9	185.46	8.2	187.61	180.50	21.8	14,954	0.15%
2024/02/16	311	194.96	383.8	196.89	200.50	-72.8	15,021	-0.48%	大買/大賣/
2024/02/15	706.3	183.21	629	183.33	182.50	77.3	14,844	0.52%	大買/大賣/
2024/02/05	148.3	204.96	61.9	210.39	184.00	86.5	14,450	0.60%	大買/
2024/02/02	7	204.00	20.7	204.00	204.00	-13.7	14,264	-0.10%
2024/02/01	43	183.58	64	185.13	185.50	-21	14,286	-0.15%
2024/01/31	351.2	162.07	449.1	164.79	169.00	-97.9	14,263	-0.69%	大買/大賣/
2024/01/30	573.5	153.23	608.8	153.70	154.00	-35.3	14,035	-0.25%	大買/大賣/
2024/01/29	574.6	142.76	564.6	143.67	150.00	10	13,613	0.07%	大買/大賣/
2024/01/26	307	141.82	296	142.24	141.00	11	13,170	0.08%	大買/大賣/
2024/01/25	249	147.88	216.9	147.27	145.50	32.1	13,557	0.24%	大買/大賣/
2024/01/24	471.8	149.31	406.1	148.57	149.00	65.7	13,746	0.48%	大買/大賣/
2024/01/23	578.3	148.72	525.1	149.03	149.00	53.2	13,722	0.39%	大買/大賣/
2024/01/22	576.2	140.46	525.6	141.63	145.50	50.5	14,168	0.36%	大買/大賣/
2024/01/19	0.6	134.77	10	134.80	136.00	-9.4	14,109	-0.07%
2024/01/18	10.5	138.86	3.8	139.69	135.50	6.6	14,340	0.05%
2024/01/17	11	136.23	5.4	138.43	140.00	5.6	14,427	0.04%
2024/01/16	19.9	138.25	3.2	138.03	137.00	16.8	14,471	0.12%
2024/01/15	9.2	140.10	15.5	136.98	139.00	-6.3	14,538	-0.04%
2024/01/12	10.3	130.87	4.1	134.73	130.00	6.2	14,589	0.04%
2024/01/11	10.1	126.62	6.2	128.56	130.00	3.9	14,711	0.03%
2024/01/10	1	124.20	12	128.77	129.50	-10.9	14,779	-0.07%
2024/01/09	5.7	119.78	10.4	119.50	118.00	-4.7	15,137	-0.03%
2024/01/08	6.1	124.20	7.5	125.34	123.50	-1.4	15,252	-0.01%
2024/01/05	8.6	128.80	20.4	128.76	129.00	-11.8	15,240	-0.08%
2024/01/04	24.9	126.13	27.5	126.37	126.50	-2.7	15,202	-0.02%
2024/01/03	46.4	131.45	40.8	130.28	131.00	5.6	15,174	0.04%
2024/01/02	19.7	120.88	32.9	121.69	128.00	-13.3	15,144	-0.09%
2023/12/29	33	110.15	33.2	111.42	116.50	-0.2	15,191	0.00%
2023/12/28	36.5	110.09	24.7	109.02	110.00	11.7	15,146	0.08%
2023/12/27	15.8	116.29	42.5	117.12	115.00	-26.7	15,083	-0.18%
2023/12/26	48.3	117.85	22.8	117.49	117.00	25.5	15,041	0.17%
2023/12/25	78.5	112.12	26.7	109.49	116.00	51.9	14,967	0.35%
2023/12/22	673.4	105.34	828.1	106.24	109.00	-154.7	14,874	-1.04%	大買/大賣/鉅額交易
2023/12/21	1,052.8	97.95	1,142.8	98.45	99.20	-89.9	14,327	-0.63%	大買/大賣/
2023/12/20	341.1	93.84	381.5	94.04	94.80	-40.4	13,722	-0.29%	大買/大賣/
2023/12/19	341.6	90.82	334.7	90.92	92.80	6.8	13,561	0.05%	大買/大賣/
2023/12/18	534.6	92.90	537	92.77	92.20	-2.5	13,367	-0.02%	大買/大賣/
2023/12/15	305	94.09	284.3	92.49	90.40	20.7	13,138	0.16%	大買/大賣/
2023/12/14	279	97.72	297.2	97.25	95.40	-18.2	12,994	-0.14%	大買/大賣/
2023/12/13	294.3	98.90	354.8	98.78	98.00	-60.4	12,950	-0.47%	大買/大賣/
2023/12/12	453.2	98.10	411.2	97.41	99.50	41.9	12,874	0.33%	大買/大賣/
2023/12/11	368.3	99.80	376.3	99.95	99.60	-8	12,536	-0.06%	大買/大賣/
2023/12/08	897	100.26	1,062.8	100.57	99.50	-165.8	12,269	-1.35%	大買/大賣/鉅額交易
2023/12/07	934.4	98.35	685.4	97.09	95.30	249	11,626	2.14%	大買/大賣/鉅額交易
2023/12/06	260.5	91.73	420.5	94.00	97.30	-160	10,952	-1.46%	大買/大賣/鉅額交易
2023/12/05	277.3	88.50	264.9	88.16	88.50	12.4	10,593	0.12%	大買/大賣/
2023/12/04	448.3	94.11	404.4	91.70	88.70	43.9	10,389	0.42%	大買/大賣/
2023/12/01	522.3	96.33	593	96.53	96.60	-70.7	10,075	-0.70%	大買/大賣/
2023/11/30	640.2	95.59	630	95.18	95.20	10.2	9,678	0.11%	大買/大賣/
2023/11/29	1,571.3	95.98	1,294.1	95.90	94.50	277.1	9,357	2.96%	大買/大賣/鉅額交易
2023/11/28	542.1	86.98	741.9	88.86	91.30	-199.7	8,402	-2.38%	大買/大賣/鉅額交易
2023/11/27	333.1	81.99	324.3	82.14	83.00	8.7	8,005	0.11%	大買/大賣/
2023/11/24	731	82.86	676.9	82.08	81.80	54	7,748	0.70%	大買/大賣/
2023/11/22	224.4	78.76	324.4	81.52	84.10	-100	6,522	-1.53%	大買/大賣/
2023/11/21	514.3	76.60	426.7	76.80	76.50	87.6	6,305	1.39%	大買/大賣/
2023/11/20	20.5	73.69	24.3	73.09	74.80	-3.8	5,901	-0.06%
2023/11/17	110.3	73.26	122.1	73.75	71.90	-11.8	5,823	-0.20%	大買/大賣/
2023/11/16	34.1	72.61	30.4	72.50	73.50	3.7	5,682	0.07%
2023/11/15	48.8	68.30	43.8	68.33	69.30	5	5,586	0.09%
2023/11/14	28.2	65.96	28.9	65.90	65.30	-0.7	5,489	-0.01%
2023/11/13	26.7	62.16	13.7	62.41	63.10	12.9	5,408	0.24%
2023/11/10	8.3	59.11	29.5	59.85	60.00	-21.2	5,334	-0.40%
2023/11/09	13.4	58.19	12.9	58.42	57.80	0.5	5,282	0.01%
2023/11/08	22	59.60	16.3	59.58	59.20	5.7	5,234	0.11%
2023/11/07	5.3	59.38	34.1	59.80	60.00	-28.8	5,184	-0.56%
2023/11/06	14.4	58.64	28.3	58.66	59.00	-13.9	5,137	-0.27%
2023/11/03	27.4	56.47	26.8	56.73	56.80	0.6	5,067	0.01%
2023/11/02	774.7	56.71	779.1	56.98	58.80	-4.4	4,999	-0.09%	大買/大賣/
2023/11/01	461.3	53.84	454.9	53.86	54.60	6.3	4,381	0.14%	大買/大賣/
2023/10/31	457.1	54.63	523.7	54.53	53.60	-66.6	4,019	-1.66%	大買/大賣/
2023/10/30	1,309.2	56.53	1,283.5	56.40	57.00	25.7	3,724	0.69%	大買/大賣/
2023/10/27	630.1	52.70	739.3	52.88	54.10	-109.2	2,920	-3.74%	大買/大賣/鉅額交易
2023/10/26	187.3	48.30	214	48.71	49.20	-26.7	2,520	-1.06%	大買/大賣/
2023/10/25	7	44.75	93.1	44.75	44.75	-86.1	2,264	-3.80%
2023/10/24	73.6	40.70	96	40.67	40.70	-22.4	2,164	-1.04%
2023/10/23	128.7	41.46	125.2	41.43	41.20	3.6	2,111	0.17%	大買/大賣/
2023/10/20	164.5	41.17	177	40.99	40.60	-12.5	2,030	-0.62%	大買/大賣/
2023/10/19	223.2	41.23	172.5	41.34	40.60	50.7	1,955	2.59%	大買/大賣/
2023/10/18	140.5	40.27	134.5	39.80	38.85	6	1,815	0.33%	大買/大賣/
2023/10/17	561.1	42.81	470.7	42.52	41.80	90.4	1,740	5.20%	大買/大賣/
2023/10/16	100.1	39.41	111.9	39.74	41.00	-11.9	1,383	-0.86%	大賣/
2023/10/13	14.1	37.74	16.1	37.90	37.30	-2	1,253	-0.16%
2023/10/12	13.2	37.78	11	37.57	38.00	2.1	1,258	0.17%
2023/10/11	47.5	38.28	36	38.04	37.35	11.5	1,252	0.92%
2023/10/06	118.4	37.89	107.1	37.88	38.85	11.3	1,229	0.92%	大買/大賣/
2023/10/05	126.4	38.24	128.1	38.38	38.65	-1.7	1,176	-0.15%	大買/大賣/
2023/10/04	8.2	36.00	8.9	36.16	36.25	-0.7	1,060	-0.07%
2023/10/03	3	35.73	7.1	36.25	35.55	-4	1,075	-0.38%
2023/10/02	7	36.01	5	35.97	35.75	2	1,082	0.18%
2023/09/28	7.7	36.02	14.1	35.87	35.45	-6.4	1,082	-0.59%
2023/09/27	14.4	36.26	6	36.22	36.00	8.4	1,100	0.76%
2023/09/26	9.1	36.91	10.4	36.91	36.55	-1.3	1,218	-0.11%
2023/09/25	68.7	38.90	64.6	38.51	37.40	4.1	1,209	0.34%
2023/09/22	32.7	38.02	17.1	38.10	38.20	15.6	1,167	1.34%
2023/09/21	7.1	36.74	39.1	37.08	37.30	-32	1,139	-2.80%
2023/09/20	70	38.06	59.5	38.06	37.80	10.5	1,109	0.95%
2023/09/19	68.5	38.31	55.5	38.14	37.95	13	1,024	1.26%
2023/09/18	236.6	38.56	213.5	38.57	37.45	23.1	968	2.39%	大買/大賣/
2023/09/15	50.5	36.79	61.2	36.88	37.45	-10.7	804	-1.34%
2023/09/14	4	34.42	1	34.45	34.35	3	680	0.44%
2023/09/13	3	33.88	2.1	33.92	33.95	1	689	0.14%
2023/09/12	1	33.85	2	33.77	33.80	-1	697	-0.14%
2023/09/11	0	0.00	3.1	33.99	34.10	-3.1	698	-0.45%
2023/09/08	0.1	34.03	1	33.97	33.85	-1	697	-0.14%
2023/09/07	39	34.88	40.2	34.72	34.55	-1.1	703	-0.16%
2023/09/06	7.1	34.14	13	34.11	34.00	-5.9	701	-0.85%
2023/09/05	15	34.28	15.1	33.95	33.90	-0.1	705	-0.01%
2023/09/04	23	33.45	19	33.37	33.50	4	710	0.56%
2023/09/01	6	33.12	1	32.95	32.90	5	722	0.69%
2023/08/31	2.1	33.17	2	33.08	32.90	0.1	732	0.01%
2023/08/30	16	33.01	10	32.89	33.35	6	744	0.81%
2023/08/29	0	31.30	1	31.45	31.55	-1	744	-0.13%
2023/08/28	0	0.00	0	34.00	31.00	0	759	0.00%
2023/08/25	0	31.18	2.1	31.28	31.20	-2	785	-0.26%
2023/08/24	4.1	31.51	1	31.55	30.85	3.1	905	0.34%
2023/08/22	1.1	30.89	0	32.22	30.80	1.1	953	0.11%
2023/08/21	1.2	31.04	0	31.66	30.90	1.2	953	0.12%
2023/08/18	5	31.13	0	0.00	31.00	5	954	0.52%
2023/08/17	0	31.30	0	31.35	31.25	0	951	0.00%
2023/08/16	0.1	31.25	0.1	30.85	31.05	-0.1	951	-0.01%
2023/08/15	3	30.90	1	31.10	31.00	2	950	0.21%
2023/08/14	3	30.98	3	30.95	30.60	0	951	0.00%
2023/08/11	1	31.20	0	0.00	31.50	1	949	0.11%
2023/08/10	0.1	31.64	0	31.75	31.20	0.1	948	0.01%
2023/08/09	0.3	32.49	0	0.00	32.25	0.3	944	0.03%
2023/08/08	11	32.87	2	32.33	32.25	9	943	0.95%
2023/08/04	3	33.10	5	32.85	32.95	-2	930	-0.22%
2023/08/02	6	33.22	7	33.71	32.90	-1	930	-0.11%
2023/08/01	11	34.59	0	34.43	34.00	11	920	1.20%
2023/07/31	3	34.98	5	34.81	34.60	-2	915	-0.22%
2023/07/28	9	34.75	2	34.65	34.55	7	908	0.77%
2023/07/27	2	35.38	9	35.09	34.55	-7	903	-0.77%
2023/07/26	7.1	34.34	3	34.12	34.05	4.1	902	0.45%
2023/07/25	1	34.90	3.1	34.87	34.95	-2.1	895	-0.23%
2023/07/24	9.1	35.27	8	34.68	34.60	1.1	889	0.12%
2023/07/21	6	36.09	8	36.14	36.10	-2	877	-0.23%
2023/07/20	28.1	36.76	22.2	36.56	36.80	5.8	877	0.66%
2023/07/19	28	36.61	11.1	36.51	37.00	16.9	856	1.97%
2023/07/18	19	36.31	23.1	35.78	35.60	-4.1	837	-0.48%
2023/07/17	12	36.53	19	36.77	36.65	-7	834	-0.83%
2023/07/14	2	35.78	5	35.58	35.40	-3	820	-0.37%
2023/07/13	10	35.99	15.3	35.75	35.50	-5.3	816	-0.65%
2023/07/12	8.1	35.80	13	35.50	35.60	-4.9	804	-0.61%
2023/07/11	2	37.10	5.1	37.40	36.95	-3.1	794	-0.39%
2023/07/10	27.1	37.45	19	37.41	37.15	8.1	782	1.03%
2023/07/07	9	36.91	8.2	36.71	37.00	0.8	756	0.10%
2023/07/06	5.2	36.05	5	36.13	36.05	0.2	742	0.02%
2023/07/05	23.2	36.65	5.1	36.87	36.25	18.2	737	2.46%
2023/07/04	77.3	37.10	85.2	37.47	37.30	-7.9	710	-1.12%
2023/07/03	3	34.98	14	34.81	34.85	-11	582	-1.89%
2023/06/30	40	34.60	2	34.58	34.65	38	579	6.56%
2023/06/29	8	35.19	22	34.94	34.75	-14	580	-2.41%
2023/06/28	2	34.53	6	34.31	34.05	-4	577	-0.69%
2023/06/27	3	34.15	0	0.00	33.85	3	582	0.51%
2023/06/26	0	0.00	34.1	34.26	34.25	-34.1	582	-5.85%
2023/06/21	1	34.55	0	0.00	34.55	1	597	0.17%
2023/06/20	1	34.80	0	0.00	34.85	1	600	0.17%
2023/06/19	15	35.50	9	35.69	35.50	6	601	1.00%
2023/06/16	14	34.40	9	34.30	34.25	5	593	0.85%
2023/06/15	2.1	35.00	5.1	34.92	34.85	-3	592	-0.51%
2023/06/14	0	0.00	9	34.99	35.00	-9	602	-1.49%
2023/06/13	5.2	35.52	9	35.57	34.90	-3.8	608	-0.62%
2023/06/12	14.5	35.35	21	35.28	34.90	-6.5	609	-1.07%
2023/06/09	11.1	36.53	8.6	36.50	36.25	2.5	596	0.42%
2023/06/08	3	35.73	11	36.30	36.15	-8	590	-1.35%
2023/06/07	9	36.41	16.1	36.39	36.15	-7.1	586	-1.21%
2023/06/06	8	35.73	15	36.18	35.85	-7	582	-1.20%
2023/06/05	33.8	36.26	9.2	36.23	36.05	24.7	585	4.21%
2023/06/02	7.1	35.55	2	35.70	35.40	5.1	574	0.88%
2023/06/01	14.1	35.73	3	35.77	35.65	11.1	566	1.96%
2023/05/31	18.1	35.71	10	35.81	35.50	8.1	556	1.46%
2023/05/30	125.3	36.22	100.5	36.10	35.95	24.8	532	4.66%	大買/
2023/05/29	7	33.60	27.2	33.86	34.50	-20.1	415	-4.85%
2023/05/26	6.1	32.09	3.1	32.49	31.40	3.1	377	0.81%
2023/05/25	2.3	31.37	0.1	31.65	31.25	2.2	380	0.58%
2023/05/23	0	0.00	13	31.91	31.90	-13	423	-3.07%
2023/05/22	3	31.90	5	31.89	31.90	-2	430	-0.47%
2023/05/19	6.1	31.64	4.1	31.77	31.50	2.1	436	0.47%
2023/05/18	1	31.74	0	31.45	31.30	1	444	0.23%
2023/05/17	0	31.75	0	31.65	31.60	0	448	0.00%
2023/05/16	1.1	31.08	1	30.95	31.00	0.1	459	0.02%
2023/05/15	1.1	30.86	0.2	31.18	30.80	0.9	462	0.19%
2023/05/12	0	31.50	0.1	31.63	31.40	0	470	-0.01%
2023/05/11	0.1	31.54	4.2	31.19	31.05	-4.2	487	-0.85%
2023/05/10	0	31.75	1	31.66	31.95	-1	519	-0.20%
2023/05/09	1.1	31.61	6.1	31.66	31.65	-5	525	-0.95%
2023/05/08	5	32.55	2.3	32.68	32.45	2.7	541	0.50%
2023/05/05	1	31.90	4.6	32.08	31.80	-3.6	550	-0.66%
2023/05/04	3	32.03	2	32.01	32.00	1	555	0.17%
2023/05/03	1	32.10	1	32.12	32.10	0	559	0.00%
2023/05/02	4.5	32.66	8.1	32.70	32.55	-3.6	560	-0.64%
2023/04/28	1	31.80	0.4	31.93	31.80	0.6	558	0.10%
2023/04/27	2	31.25	7.5	31.36	31.45	-5.5	557	-0.98%
2023/04/26	0	31.30	1.5	31.06	31.45	-1.4	555	-0.26%
2023/04/25	5.2	31.68	5	31.84	31.25	0.2	555	0.04%
2023/04/24	5	32.28	6	32.50	32.25	-1	551	-0.18%
2023/04/21	3.3	32.68	2.1	32.68	32.25	1.1	550	0.21%
2023/04/20	7.2	33.25	2	33.25	33.15	5.1	549	0.93%
2023/04/19	2.1	34.37	1.2	33.99	33.90	0.9	544	0.16%
2023/04/18	3	34.63	10.1	34.57	34.35	-7.1	543	-1.30%
2023/04/17	4	34.68	0.1	34.87	34.75	4	542	0.73%
2023/04/14	1	34.40	7.4	34.48	34.60	-6.4	547	-1.17%
2023/04/13	2	34.60	0.3	34.72	34.55	1.7	548	0.31%
2023/04/12	2.3	34.59	1.6	34.65	34.75	0.6	546	0.12%
2023/04/11	3	34.57	2.3	34.63	34.75	0.7	544	0.13%
2023/04/10	2.1	34.46	6.3	34.33	34.25	-4.2	540	-0.77%
2023/04/07	4	33.60	1	34.44	33.60	3	536	0.57%
2023/04/06	3	33.47	0.1	35.02	33.50	2.9	535	0.55%
2023/03/31	0	34.05	0.1	35.19	33.95	0	533	-0.01%
2023/03/30	1	34.21	3	33.99	33.80	-2	533	-0.37%
2023/03/29	3	34.04	15.2	34.12	33.85	-12.1	531	-2.28%
2023/03/28	5.2	34.85	6.1	34.56	34.20	-0.9	531	-0.17%
2023/03/27	6	35.43	1.1	35.82	35.20	5	525	0.94%
2023/03/24	13.2	35.60	9.6	35.67	35.55	3.6	526	0.68%
2023/03/23	2	35.10	5	35.05	34.90	-3	509	-0.59%
2023/03/22	1	34.85	0	35.20	34.80	1	504	0.20%
2023/03/21	4	34.89	1	34.75	34.80	3	500	0.60%
2023/03/20	3.1	34.49	1	34.82	34.85	2.1	495	0.42%
2023/03/17	3	34.92	17.1	34.94	35.15	-14.1	491	-2.88%
2023/03/16	6	34.59	9	34.39	34.00	-3	479	-0.62%
2023/03/15	6	34.50	4.5	34.71	34.45	1.5	474	0.31%
2023/03/14	2	33.10	17.9	33.17	33.30	-15.9	491	-3.24%
2023/03/13	5.1	33.04	7	33.37	33.25	-1.9	492	-0.39%
2023/03/10	13	34.32	12	34.52	33.95	1	493	0.20%
2023/03/09	32	35.95	16	35.52	35.25	16	491	3.25%
2023/03/08	11	35.71	11	35.74	35.70	0	482	0.00%
2023/03/07	15	35.25	5	35.28	35.20	10	468	2.14%
2023/03/06	4.3	34.89	4	34.93	34.80	0.3	462	0.06%
2023/03/03	1	34.80	0	35.50	34.50	1	461	0.21%
2023/03/02	0	34.28	0	36.73	34.25	0	458	0.01%
2023/03/01	0.1	34.35	0	35.30	34.30	0.1	457	0.02%
2023/02/24	3.2	34.66	7	34.70	34.30	-3.8	457	-0.83%
2023/02/23	3	35.13	8	35.27	35.05	-5	454	-1.10%
2023/02/22	6	34.60	2	34.75	34.70	4	451	0.89%
2023/02/21	18.1	35.56	14.1	36.06	35.20	3.9	448	0.88%
2023/02/20	5	35.05	5	35.09	35.00	0	421	0.00%
2023/02/17	9	34.63	5	34.69	34.65	4	424	0.94%
2023/02/16	15	34.60	20	34.26	34.65	-5	433	-1.15%
2023/02/15	6	33.93	10	33.86	33.95	-4	433	-0.93%
2023/02/14	15	34.48	10	34.58	34.20	5	431	1.16%
2023/02/13	3	33.87	10.1	33.86	33.65	-7.1	429	-1.66%
2023/02/10	12.4	33.80	29.2	34.04	33.70	-16.7	434	-3.86%
2023/02/09	12.1	34.65	17	34.83	34.55	-4.9	435	-1.14%
2023/02/08	9	35.28	16.1	34.74	35.40	-7.1	424	-1.67%
2023/02/07	9	33.13	6	33.40	33.10	3	397	0.76%
2023/02/06	26.1	34.11	11.2	34.01	33.55	15	408	3.66%
2023/02/03	23	33.94	12.3	33.76	33.85	10.8	407	2.64%
2023/02/02	3.1	33.35	1	33.46	33.35	2	406	0.50%
2023/02/01	0.1	32.64	2	32.70	32.70	-1.9	401	-0.46%
2023/01/31	1.1	32.13	0	32.85	32.10	1.1	404	0.28%
2023/01/30	2	31.50	1	31.72	31.65	1	406	0.25%
2023/01/17	2	30.88	0	31.50	30.85	2	406	0.49%
2023/01/16	0	31.00	0	31.90	30.90	0	409	0.00%
2023/01/13	1	31.41	0.2	31.50	31.05	0.8	415	0.20%
2023/01/12	0.1	31.99	2	31.93	31.70	-1.9	418	-0.46%
2023/01/11	3	32.10	3	31.75	31.85	0	422	0.00%
2023/01/10	9.1	32.17	9	31.91	31.75	0.1	424	0.02%
2023/01/09	2	31.65	2	31.80	31.80	0	430	0.00%
2023/01/06	5	31.53	6.4	31.21	31.25	-1.3	434	-0.30%
2023/01/05	2	31.40	3	31.40	31.00	-1	444	-0.21%
2023/01/04	7	31.82	4.1	31.47	31.45	3	447	0.66%
2023/01/03	1	29.86	1	30.10	31.25	0	448	0.00%
2022/12/30	1	29.95	0	30.90	30.00	1	451	0.22%
2022/12/29	8	30.03	5	30.08	30.25	3	512	0.59%
2022/12/28	0.1	30.96	0	34.00	30.30	0.1	520	0.01%
2022/12/27	2	31.25	2	31.00	31.10	0	526	0.00%
2022/12/23	0	0.00	2	30.51	31.05	-2	546	-0.37%
2022/12/22	1	31.10	1	31.40	31.10	0	552	0.00%
2022/12/20	0.2	31.01	0	0.00	30.75	0.2	564	0.03%
2022/12/19	1	31.80	1.1	31.76	31.75	-0.1	573	-0.01%
2022/12/16	3	32.45	6	32.62	32.35	-3	578	-0.52%
2022/12/15	4	33.33	1	33.22	33.20	3	575	0.52%
2022/12/14	3	33.22	5	33.34	33.25	-2	577	-0.35%
2022/12/13	5	33.61	5	33.11	33.10	0	576	-0.01%
2022/12/12	3	33.40	2	33.15	33.35	1	580	0.18%
2022/12/09	1.2	33.56	1.5	33.58	33.35	-0.2	583	-0.04%
2022/12/08	1	33.95	2	33.83	33.80	-1	583	-0.17%
2022/12/07	1.1	33.77	3	33.67	33.45	-2	582	-0.34%
2022/12/06	9.2	35.46	10	35.91	34.50	-0.9	586	-0.15%
2022/12/05	1	34.70	2	34.60	34.70	-1	561	-0.18%
2022/12/02	5.1	34.55	20	34.55	34.60	-14.9	558	-2.67%
2022/12/01	4	34.47	27	34.17	34.10	-23	553	-4.15%
2022/11/30	1	33.15	2.1	33.46	33.40	-1.1	553	-0.20%
2022/11/29	0	32.85	1	32.55	32.70	-1	558	-0.18%
2022/11/28	0	32.80	0	32.80	32.55	0	559	0.00%
2022/11/25	1	32.85	0	33.60	32.65	1	561	0.18%
2022/11/24	3.1	33.29	0	0.00	33.30	3.1	561	0.55%
2022/11/23	0	33.04	0	33.99	32.90	0	562	0.00%
2022/11/22	1	33.59	1	33.30	33.15	0	569	0.00%
2022/11/21	0.1	33.79	0	34.75	33.90	0.1	582	0.01%
2022/11/18	1	34.83	0	0.00	33.70	1	592	0.17%
2022/11/17	15	34.35	6	34.67	34.70	9	645	1.39%
2022/11/16	27.1	33.98	6.4	34.28	34.20	20.7	645	3.21%
2022/11/15	4	33.80	6	33.78	33.80	-2	644	-0.32%
2022/11/14	3.1	32.68	3.2	32.57	32.60	-0.2	650	-0.03%
2022/11/11	0	33.70	3.1	33.88	33.40	-3.1	648	-0.48%
2022/11/10	4	33.48	5	33.19	33.40	-1	650	-0.15%
2022/11/09	4	33.55	5	33.35	33.50	-1	666	-0.15%
2022/11/08	9.2	33.18	8	33.34	32.55	1.2	698	0.17%
2022/11/07	3	32.97	5	33.29	32.90	-2	710	-0.28%
2022/11/04	0	33.43	0	0.00	33.30	0	712	0.00%
2022/11/03	4	32.84	5	32.93	33.15	-1	712	-0.14%
2022/11/02	11	33.25	9	33.14	32.90	2	711	0.28%
2022/11/01	2.1	32.12	3	31.67	32.10	-0.9	716	-0.13%
2022/10/31	1	31.60	3	30.93	31.35	-2	706	-0.29%
2022/10/28	3	30.04	3	30.03	30.00	0	704	0.00%
2022/10/27	8	30.63	13	30.76	30.80	-5	707	-0.71%
2022/10/26	7	29.96	0	0.00	29.65	7	710	0.98%
2022/10/25	2	30.70	2	30.10	30.00	0	714	0.00%
2022/10/24	0	0.00	1	31.35	30.60	-1	715	-0.14%
2022/10/21	2	30.38	0	32.17	30.25	2	717	0.28%
2022/10/20	4	30.74	4	30.76	30.85	0	717	0.00%
2022/10/19	2	32.10	3	31.35	31.35	-1	723	-0.14%
2022/10/18	8	31.89	7	31.70	31.85	1	722	0.14%
2022/10/17	0	31.59	1	30.45	31.60	-1	735	-0.13%
2022/10/14	2	31.10	2	31.58	31.50	0	759	0.00%
2022/10/13	6	30.73	16	31.22	29.85	-10	769	-1.30%
2022/10/12	2	32.20	19	32.11	32.00	-17	766	-2.22%
2022/10/11	4	31.90	9	32.17	31.95	-5	776	-0.64%
2022/10/07	9	33.97	5	34.58	33.90	4	824	0.49%
2022/10/06	47	35.19	23.1	35.35	34.50	23.9	836	2.86%
2022/10/05	7.1	33.86	10	34.10	33.30	-2.9	782	-0.38%
2022/10/04	19	33.85	16	33.87	33.85	3	781	0.38%
2022/10/03	11	33.38	3.1	33.40	33.35	7.9	780	1.02%
2022/09/30	1.1	31.21	1	31.10	31.60	0.1	781	0.01%
2022/09/29	0	31.45	0	31.70	30.70	0	801	0.00%
2022/09/28	2	30.75	4	30.51	30.10	-2	846	-0.23%
2022/09/27	1	31.00	3.1	31.67	32.40	-2.1	850	-0.25%
2022/09/26	9.1	31.60	6	31.53	31.15	3.1	854	0.36%
2022/09/23	1	34.00	3	34.62	33.85	-2	861	-0.24%
2022/09/22	0.1	34.60	0.1	34.90	35.20	-0.1	867	-0.01%
2022/09/21	1	35.00	1	35.01	35.15	0	870	0.00%
2022/09/20	0	0.00	2	35.58	35.60	-2	876	-0.23%
2022/09/19	2.1	35.49	0	36.00	35.40	2.1	885	0.24%
2022/09/16	3.2	36.50	0	36.95	36.50	3.2	886	0.36%
2022/09/15	2	37.59	2	37.05	37.00	0	893	0.00%
2022/09/14	0.1	37.00	2	36.98	37.45	-1.9	901	-0.21%
2022/09/13	5	37.91	6	37.91	37.60	-1	911	-0.11%
2022/09/12	3	37.13	0	0.00	37.05	3	921	0.33%
2022/09/08	1	36.35	0.1	36.50	36.50	0.9	932	0.10%
2022/09/07	1	36.05	3	35.63	36.05	-2	937	-0.21%
2022/09/06	18.1	36.13	14.3	36.15	35.80	3.8	938	0.41%
2022/09/05	0.3	37.27	1	36.60	36.65	-0.7	936	-0.08%
2022/09/02	0	0.00	0	39.50	38.50	0	933	0.00%
2022/09/01	1	38.56	0	0.00	38.25	1	939	0.11%
2022/08/31	2	39.15	4	39.03	39.10	-2	939	-0.22%
2022/08/30	2.2	38.59	2	38.45	38.35	0.2	941	0.02%
2022/08/29	0.1	38.00	4	37.84	38.15	-4	941	-0.42%
2022/08/26	4.4	39.80	7	40.17	39.25	-2.7	941	-0.28%
2022/08/25	10.3	40.48	13	40.32	40.20	-2.7	932	-0.29%
2022/08/24	29.4	40.66	21.4	40.68	39.85	8	943	0.85%
2022/08/23	5.1	38.94	5	38.62	39.15	0.1	895	0.01%
2022/08/22	6	39.48	10	39.70	39.25	-4	906	-0.44%
2022/08/19	17.4	40.39	7	40.49	40.25	10.4	903	1.15%
2022/08/18	0	39.52	3.3	39.99	39.80	-3.3	893	-0.37%
2022/08/17	5	39.17	2.7	39.51	39.45	2.3	888	0.26%
2022/08/16	11	39.47	5.4	39.56	39.35	5.7	893	0.64%
2022/08/15	42	40.28	47	40.35	40.20	-5	887	-0.56%
2022/08/12	22.3	38.77	14	38.91	39.00	8.3	858	0.97%
2022/08/11	12	38.16	4.1	38.04	37.60	8	851	0.93%
2022/08/10	5	37.47	6.1	37.37	37.60	-1.1	862	-0.13%
2022/08/09	0	37.60	1.1	36.95	37.45	-1.1	876	-0.12%
2022/08/08	9	37.39	7	37.48	37.10	2	893	0.22%
2022/08/05	3	35.78	6	36.10	36.20	-3	908	-0.33%
2022/08/04	1.1	35.46	0	35.00	34.65	1	923	0.11%
2022/08/03	0	35.60	2	35.15	34.90	-2	931	-0.21%
2022/08/02	0.1	35.99	0	0.00	35.50	0.1	942	0.01%
2022/08/01	2	37.05	8	37.13	37.20	-6	950	-0.63%
2022/07/29	3	37.77	7	37.61	37.80	-4	955	-0.42%
2022/07/28	14.1	37.70	14	38.23	37.25	0.1	973	0.01%
2022/07/27	2	37.40	3	37.77	38.00	-1	984	-0.10%
2022/07/26	2	37.05	2	37.20	37.10	0	984	0.00%
2022/07/25	8	38.02	6	37.93	38.00	2	989	0.20%
2022/07/22	19	39.13	14	38.92	38.65	5	1,005	0.50%
2022/07/21	20	39.56	20	39.48	39.40	0	1,020	0.00%
2022/07/20	3	38.60	9	38.79	38.30	-6	1,001	-0.60%
2022/07/19	6	37.84	6	37.82	37.75	0	1,005	0.00%
2022/07/18	4	38.21	8	38.13	38.15	-4	1,015	-0.39%
2022/07/15	58	38.62	52	38.50	37.45	6	1,020	0.59%
2022/07/14	14	35.77	18	35.32	36.40	-4	976	-0.41%
2022/07/13	5	34.38	7.1	34.36	34.40	-2.1	972	-0.22%
2022/07/12	1.1	34.05	2	32.88	32.90	-0.9	986	-0.09%
2022/07/11	5	35.49	5	35.33	35.00	0	1,008	0.00%
2022/07/08	3	35.12	23	35.56	35.35	-20	1,018	-1.96%
2022/07/07	27.1	34.53	15	34.78	35.10	12.1	1,021	1.18%
2022/07/06	134.1	35.02	57	35.03	34.80	77.1	1,026	7.51%	大買/
2022/07/05	6	32.57	7	32.74	33.45	-1	1,014	-0.10%
2022/07/04	12	31.85	16	31.87	31.90	-4	1,029	-0.39%
2022/07/01	15.1	33.34	12.5	33.30	31.65	2.6	1,086	0.24%
2022/06/30	16.2	34.79	9	35.11	34.00	7.2	1,106	0.65%
2022/06/29	2	36.23	1	36.25	36.20	1	1,173	0.09%
2022/06/28	14	36.87	2.1	36.42	36.70	12	1,264	0.94%
2022/06/27	10	37.56	8	37.74	37.75	2	1,743	0.11%
2022/06/24	3	36.43	10	36.16	36.15	-7	1,934	-0.36%
2022/06/23	5.1	36.20	11	36.20	35.95	-5.9	1,981	-0.30%
2022/06/22	2	36.15	3	36.03	36.10	-1	2,188	-0.05%
2022/06/21	8	37.01	7.1	36.89	37.70	1	2,512	0.04%
2022/06/20	12.1	39.76	12	38.46	37.60	0.1	2,605	0.00%
2022/06/17	5	40.93	7	41.01	40.80	-2	2,600	-0.08%
2022/06/16	4.1	42.92	3	41.61	41.60	1.1	2,614	0.04%
2022/06/15	1.3	44.00	2	43.45	43.05	-0.7	2,634	-0.03%
2022/06/14	5.1	43.14	1	43.27	43.70	4.1	2,667	0.15%
2022/06/13	5	43.95	2	43.90	43.85	3	2,687	0.11%
2022/06/10	6	45.23	5	45.33	45.20	1	2,726	0.04%
2022/06/09	3	46.27	0	47.48	46.20	3	2,756	0.11%
2022/06/08	4	47.19	5	46.82	46.55	-1	2,803	-0.03%
2022/06/07	2	46.85	8	46.75	46.75	-6	2,881	-0.21%
2022/06/06	2	46.23	13	46.30	46.25	-11	2,963	-0.37%
2022/06/02	5	47.70	1	47.51	47.10	4	3,039	0.13%
2022/06/01	35	48.05	26.1	47.94	47.55	8.9	3,131	0.28%
2022/05/31	1	46.75	3	46.72	46.70	-2	3,585	-0.06%
2022/05/30	9	46.98	28	47.00	46.90	-19	3,642	-0.52%
2022/05/27	1	45.65	3	45.63	45.55	-2	3,635	-0.05%
2022/05/26	2	45.00	0	48.00	44.90	2	3,640	0.05%
2022/05/25	2	45.55	5	45.83	46.00	-3	3,648	-0.08%
2022/05/24	9.2	45.95	4	45.92	44.95	5.2	3,662	0.14%
2022/05/23	8.2	47.09	6	46.78	46.50	2.2	3,660	0.06%
2022/05/20	16	46.92	8.1	46.85	46.75	7.9	3,670	0.22%
2022/05/19	4.1	45.63	0	0.00	46.40	4.1	3,677	0.11%
2022/05/18	24.1	47.06	20	46.32	46.30	4.1	3,692	0.11%
2022/05/17	11	45.48	15.1	45.78	46.45	-4.1	3,820	-0.11%
2022/05/16	19	45.02	13.2	44.65	44.40	5.8	3,851	0.15%
2022/05/13	36	43.87	43	43.78	43.50	-7	3,853	-0.18%
2022/05/12	5.2	42.16	44	43.12	41.40	-38.8	3,850	-1.01%
2022/05/11	6	43.41	4	43.55	43.20	2	3,921	0.05%
2022/05/10	8	44.23	11	43.94	44.50	-3	3,950	-0.08%
2022/05/09	43.3	44.24	6	43.71	44.00	37.3	3,956	0.94%
2022/05/06	6	46.08	0	0.00	46.20	6	3,955	0.15%
2022/05/05	14	47.64	16	47.89	47.40	-2	3,956	-0.05%
2022/05/04	8.1	46.60	7	46.70	46.45	1	3,946	0.03%
2022/05/03	6	46.19	1	45.65	45.75	5	3,946	0.13%
2022/04/29	8.1	46.97	4	46.84	46.20	4.1	3,964	0.10%
2022/04/28	13.1	46.60	7.1	46.19	45.85	6.1	3,966	0.15%
2022/04/27	19.2	45.32	19	45.82	46.20	0.2	3,959	0.00%
2022/04/26	6	48.57	9	48.62	48.20	-3	3,939	-0.08%
2022/04/25	17.1	48.98	35.3	49.00	48.50	-18.2	3,939	-0.46%
2022/04/22	19	51.19	19	51.08	51.00	0	3,936	0.00%
2022/04/21	54	53.08	14	52.16	51.90	40	3,937	1.02%
2022/04/20	16	52.41	27.1	52.41	52.60	-11.1	3,927	-0.28%
2022/04/19	17	52.25	7	51.86	51.70	10	3,931	0.25%
2022/04/18	10.1	52.07	12	51.98	52.00	-2	3,950	-0.05%
2022/04/15	24.6	52.89	54	52.61	52.00	-29.4	3,947	-0.75%
2022/04/14	17	55.08	8.1	54.73	54.40	9	3,956	0.23%
2022/04/13	64.1	55.84	27	55.75	55.30	37.1	3,956	0.94%
2022/04/12	10	55.21	34	55.25	54.70	-24	3,970	-0.60%
2022/04/11	36.4	55.53	43	55.23	54.20	-6.6	3,963	-0.17%
2022/04/08	18.1	57.97	23	58.09	57.80	-4.9	3,938	-0.12%
2022/04/07	52.4	59.03	65	58.28	57.50	-12.6	3,930	-0.32%
2022/04/06	51	62.41	77.4	62.27	61.50	-26.4	3,875	-0.68%
2022/04/01	144	61.60	150.5	61.88	62.50	-6.5	3,861	-0.17%	大買/大賣/
2022/03/31	169.1	62.58	147.6	62.50	61.30	21.5	3,798	0.57%	大買/大賣/
2022/03/30	563.7	65.03	477.7	64.91	63.80	86	3,756	2.29%	大買/大賣/
2022/03/29	125.1	61.39	135.4	61.82	61.70	-10.3	3,289	-0.31%	大買/大賣/
2022/03/28	40.2	58.98	85.5	59.53	58.90	-45.4	3,116	-1.46%
2022/03/25	272.5	60.98	208.3	60.52	58.80	64.3	3,089	2.08%	大買/大賣/
2022/03/24	340.1	60.66	352.6	60.64	63.80	-12.6	2,904	-0.43%	大買/大賣/
2022/03/23	23	58.94	77	59.08	60.50	-54	2,612	-2.07%
2022/03/22	12	55.28	23	55.29	55.00	-11	2,550	-0.43%
2022/03/21	12.3	55.98	25.1	56.47	55.50	-12.7	2,569	-0.49%
2022/03/18	31	56.47	17	56.65	56.60	14	2,596	0.54%
2022/03/17	24	56.25	42.1	56.44	56.20	-18	2,608	-0.69%
2022/03/16	29.3	54.28	35	54.14	54.20	-5.7	2,640	-0.22%
2022/03/15	32.3	54.78	36	54.61	53.60	-3.7	2,690	-0.14%
2022/03/14	57.2	57.98	33	57.82	57.50	24.2	2,759	0.88%
2022/03/11	51	58.26	43.1	58.50	58.60	8	2,915	0.27%
2022/03/10	73.1	59.39	82.3	58.93	57.60	-9.2	3,103	-0.30%
2022/03/09	56	58.32	56.8	58.15	58.20	-0.8	3,233	-0.02%
2022/03/08	64.4	57.52	63.3	57.22	55.20	1.1	3,291	0.03%
2022/03/07	84.3	58.74	85.5	58.52	58.40	-1.2	3,422	-0.03%
2022/03/04	541.6	60.33	470	60.35	60.90	71.6	3,416	2.09%	大買/大賣/
2022/03/03	21	56.56	45.9	57.15	58.60	-24.9	3,074	-0.81%
2022/03/02	9.1	53.28	5	52.54	53.30	4.1	3,354	0.12%
2022/03/01	8.3	53.39	5	53.28	53.50	3.2	3,559	0.09%
2022/02/25	6	52.10	12.2	52.49	52.10	-6.2	3,634	-0.17%
2022/02/24	20.7	51.79	8.5	51.41	51.10	12.2	3,736	0.33%
2022/02/23	3	54.50	6.3	54.18	54.00	-3.2	3,868	-0.08%
2022/02/22	11.5	53.89	15.5	54.07	53.60	-3.9	3,988	-0.10%
2022/02/21	4.1	55.88	14.3	55.78	55.70	-10.2	4,254	-0.24%
2022/02/18	32.7	56.94	26.4	57.22	56.90	6.3	4,639	0.14%
2022/02/17	82.1	58.77	69.5	58.47	57.50	12.6	4,658	0.27%
2022/02/16	43.5	56.45	37.1	56.27	56.70	6.3	4,605	0.14%
2022/02/15	14.1	55.02	25	55.04	54.40	-10.9	4,684	-0.23%
2022/02/14	14.1	54.71	18	54.43	53.90	-3.9	4,723	-0.08%
2022/02/11	56.4	56.26	47.1	56.35	57.00	9.2	4,764	0.19%
2022/02/10	49.2	54.06	59.4	54.38	54.80	-10.2	4,710	-0.22%
2022/02/09	35.4	54.60	27	54.65	55.10	8.3	4,715	0.18%
2022/02/08	12.3	52.39	15	52.47	53.30	-2.8	4,727	-0.06%
2022/02/07	8	50.16	11	50.46	51.70	-3	4,765	-0.06%
2022/01/26	9	49.29	6	49.63	49.25	3	4,836	0.06%
2022/01/25	26.1	50.07	51	49.66	49.20	-24.9	4,995	-0.50%
2022/01/24	39	49.05	20	49.63	51.10	19	5,103	0.37%
2022/01/21	12	50.86	53	50.48	50.30	-41	5,410	-0.76%
2022/01/20	13.1	51.81	19	51.86	52.30	-5.9	5,492	-0.11%
2022/01/19	12.1	52.27	14	52.44	52.10	-1.9	5,509	-0.03%
2022/01/18	28	53.94	14	54.11	53.70	14	5,553	0.25%
2022/01/17	37	53.04	7	53.39	54.00	30	5,563	0.54%
2022/01/14	16	51.05	24	51.18	51.80	-8	5,593	-0.14%
2022/01/13	20.4	52.22	40	52.18	52.10	-19.6	5,623	-0.35%
2022/01/12	33	52.95	19	52.76	52.70	14	5,650	0.25%
2022/01/11	12.9	53.39	22.1	52.86	52.40	-9.2	5,664	-0.16%
2022/01/10	14	54.14	17	54.66	55.10	-3	5,656	-0.05%
2022/01/07	27.8	55.15	71	54.02	54.40	-43.2	5,667	-0.76%
2022/01/06	50	57.02	49	56.88	56.80	1	5,649	0.02%
2022/01/05	20.5	57.92	35	57.42	57.40	-14.5	5,660	-0.26%
2022/01/04	20.7	59.96	35	59.74	59.40	-14.3	5,652	-0.25%
2022/01/03	9	60.80	6	60.68	60.50	3	5,697	0.05%
2021/12/30	10.2	60.92	25	60.75	60.40	-14.8	5,734	-0.26%
2021/12/29	9	61.66	13	61.66	61.50	-4	5,798	-0.07%
2021/12/28	33.1	62.15	11.2	62.22	61.80	21.9	5,823	0.38%
2021/12/27	10	61.73	20	61.63	61.20	-10	5,833	-0.17%
2021/12/24	80	62.27	28.2	62.44	61.70	51.8	5,847	0.89%
2021/12/23	13.6	61.53	12	61.73	61.20	1.6	5,812	0.03%
2021/12/22	19.2	61.66	26.1	61.55	61.20	-6.9	5,849	-0.12%
2021/12/21	26.3	60.71	21.3	60.95	60.70	4.9	5,840	0.08%
2021/12/20	20.4	59.84	13	59.59	59.60	7.4	5,840	0.13%
2021/12/17	26.4	61.27	38.5	60.49	60.30	-12.1	5,860	-0.21%
2021/12/16	45	63.45	27	63.29	63.10	18	5,848	0.31%
2021/12/15	23	61.30	36.2	61.29	61.70	-13.2	5,831	-0.23%
2021/12/14	33.2	60.84	27	60.57	59.90	6.2	5,826	0.11%
2021/12/13	30	62.81	51.2	62.75	62.70	-21.2	5,808	-0.36%
2021/12/10	45.4	63.73	41.1	63.32	62.60	4.2	5,805	0.07%
2021/12/09	76.4	65.57	61.2	65.53	64.40	15.1	5,774	0.26%
2021/12/08	94	66.19	83	66.13	65.20	11	5,759	0.19%
2021/12/07	216.2	68.15	158.1	67.94	66.60	58.1	5,701	1.02%	大買/大賣/
2021/12/06	165.4	67.83	135.3	68.11	69.40	30.1	5,573	0.54%	大買/大賣/
2021/12/03	179	66.34	246.7	66.53	67.80	-67.7	5,435	-1.25%	大買/大賣/
2021/12/02	125.2	64.68	62.3	64.40	63.30	62.8	5,340	1.18%	大買/
2021/12/01	233.2	65.50	246.4	66.00	65.60	-13.2	5,317	-0.25%	大買/大賣/
2021/11/30	72	63.76	64	63.04	62.40	8	5,394	0.15%
2021/11/29	73.7	61.21	113.9	61.52	62.00	-40.2	5,734	-0.70%	大賣/
2021/11/26	293.1	66.79	278.7	66.76	63.60	14.3	5,800	0.25%	大買/大賣/
2021/11/25	113.2	66.41	128.9	66.56	66.70	-15.7	5,570	-0.28%	大買/大賣/
2021/11/24	42	63.79	35.4	63.90	64.50	6.6	5,377	0.12%
2021/11/23	72.6	64.45	85.8	64.34	62.40	-13.3	5,331	-0.25%
2021/11/22	97.3	65.86	117.1	66.32	66.80	-19.8	5,265	-0.38%	大賣/
2021/11/19	99.1	64.43	118.1	64.33	64.90	-19	5,193	-0.37%	大賣/
2021/11/18	300.3	66.80	257.2	66.53	64.30	43.1	5,102	0.85%	大買/大賣/
2021/11/17	448.1	66.77	355	65.65	64.30	93	4,868	1.91%	大買/大賣/
2021/11/16	3	66.80	37.8	66.80	66.80	-34.8	4,522	-0.77%
2021/11/15	26	57.87	86.4	59.59	60.80	-60.4	4,524	-1.33%
2021/11/12	94.3	56.13	91.3	56.22	55.30	3	4,494	0.07%
2021/11/11	69	55.39	58.1	55.56	55.30	10.9	4,428	0.25%
2021/11/10	34	55.07	35.4	55.24	55.30	-1.4	4,438	-0.03%
2021/11/09	31	53.74	23.6	53.72	53.50	7.4	4,452	0.17%
2021/11/08	20.2	52.36	76.1	52.36	51.60	-55.9	4,497	-1.24%
2021/11/05	27.2	54.33	85	53.87	53.50	-57.9	4,620	-1.25%
2021/11/04	22	54.36	25.2	54.59	53.50	-3.2	4,750	-0.07%
2021/11/03	94.4	54.72	69.3	53.64	53.60	25	4,832	0.52%
2021/11/02	168.4	56.85	112.3	56.86	55.70	56.1	4,937	1.14%	大買/大賣/
2021/11/01	122.6	56.31	94.1	56.25	55.50	28.5	5,222	0.55%	大買/
2021/10/29	231.6	56.88	131.4	56.90	56.50	100.2	5,386	1.86%	大買/大賣/
2021/10/28	35	50.10	77.1	51.10	52.80	-42.1	5,167	-0.81%
2021/10/27	4	47.56	32.7	47.80	48.00	-28.7	5,190	-0.55%
2021/10/26	46	48.21	34.3	48.43	47.65	11.7	5,329	0.22%
2021/10/25	15.4	47.49	9	47.69	47.40	6.4	5,638	0.11%
2021/10/22	29.4	47.48	42	47.55	48.20	-12.6	5,642	-0.22%
2021/10/21	26.2	47.29	15	47.56	46.45	11.1	5,788	0.19%
2021/10/20	21.1	45.97	21.1	46.08	46.35	-0.1	5,954	0.00%
2021/10/19	9.1	45.85	18.7	45.83	46.00	-9.7	6,222	-0.16%
2021/10/18	12	44.46	15	44.66	45.30	-3	6,765	-0.04%
2021/10/15	10	43.86	19	43.82	43.80	-9	7,115	-0.13%
2021/10/14	14	42.64	12	42.75	42.10	2	7,206	0.03%
2021/10/13	16.1	43.59	36	43.08	42.85	-19.9	7,400	-0.27%
2021/10/12	7	44.91	8	45.12	44.90	-1	7,597	-0.01%
2021/10/08	56	45.99	37	45.50	45.05	19	7,863	0.24%
2021/10/07	26	44.93	25	45.01	45.00	1	8,182	0.01%
2021/10/06	36.2	45.21	29.2	44.96	44.70	6.9	8,217	0.08%
2021/10/05	28	40.77	41	40.62	42.55	-13	8,341	-0.16%
2021/10/04	26	41.47	7.1	42.47	40.20	18.9	8,436	0.22%
2021/10/01	17.1	44.19	11	44.26	43.20	6.1	8,599	0.07%
2021/09/30	10.1	46.02	10	46.08	46.20	0	8,612	0.00%
2021/09/29	25.2	46.36	17.2	46.40	45.45	8	8,664	0.09%
2021/09/28	7	48.90	15	49.08	49.00	-8	8,818	-0.09%
2021/09/27	6	48.74	11.5	49.30	48.70	-5.5	8,916	-0.06%
2021/09/24	36	49.03	39	49.19	48.50	-3	8,936	-0.03%
2021/09/23	20	50.06	17	49.98	49.20	3	8,910	0.03%
2021/09/22	22.1	49.89	13	49.85	49.45	9.1	8,905	0.10%
2021/09/17	4	50.65	39.1	51.08	51.70	-35.1	8,918	-0.39%
2021/09/16	39.4	50.78	45	50.98	50.10	-5.6	8,908	-0.06%
2021/09/15	25.2	50.28	36.2	50.28	49.80	-11	8,890	-0.12%
2021/09/14	36.1	51.80	28.1	51.86	50.80	8	8,887	0.09%
2021/09/13	86	52.86	79	52.36	51.60	7	8,892	0.08%
2021/09/10	40.2	52.30	31	52.63	53.50	9.2	8,883	0.10%
2021/09/09	30.1	52.00	52.1	52.50	53.30	-22	8,912	-0.25%
2021/09/08	90	52.05	89.5	51.83	50.90	0.5	8,902	0.01%
2021/09/07	57.2	52.29	86	52.66	51.30	-28.8	8,905	-0.32%
2021/09/06	137.6	56.42	100.1	56.28	54.40	37.5	8,885	0.42%	大買/
2021/09/03	361.1	56.97	327.6	56.55	58.80	33.6	8,955	0.37%	大買/大賣/
2021/09/02	250.6	57.52	266.4	58.39	56.70	-15.9	8,765	-0.18%	大買/大賣/
2021/09/01	200.6	53.40	199.1	53.78	54.00	1.5	8,396	0.02%	大買/大賣/
2021/08/31	77.3	50.44	62.3	50.19	51.00	15	8,261	0.18%
2021/08/30	3	48.02	12	47.84	48.05	-9	8,191	-0.11%
2021/08/27	15.1	48.66	12	48.13	47.25	3.1	8,217	0.04%
2021/08/26	50	50.10	50	49.40	49.10	0	8,252	0.00%
2021/08/25	45	49.36	54.1	48.61	48.75	-9.1	8,439	-0.11%
2021/08/24	44	47.12	30	46.80	47.05	14	8,584	0.16%
2021/08/23	32.1	47.19	26.6	47.08	47.20	5.5	8,596	0.06%
2021/08/20	17	44.30	18.1	44.62	44.35	-1.1	8,591	-0.01%
2021/08/19	18.2	46.28	25	46.50	43.75	-6.9	8,557	-0.08%
2021/08/18	29.3	46.39	39	45.88	48.30	-9.7	8,556	-0.11%
2021/08/17	28	46.66	40.2	46.63	46.00	-12.1	8,623	-0.14%
2021/08/16	31.2	45.38	51.1	45.45	46.20	-19.9	8,601	-0.23%
2021/08/13	54.2	47.04	52	47.29	46.25	2.2	8,561	0.03%
2021/08/12	91.2	47.36	76.2	47.57	47.00	14.9	8,518	0.18%
2021/08/11	87.4	50.01	115.5	50.09	47.00	-28.1	8,503	-0.33%	大賣/
2021/08/10	86.1	52.03	128	52.01	50.90	-41.9	8,369	-0.50%	大賣/
2021/08/09	87.3	55.94	96.3	56.37	54.50	-9	8,269	-0.11%
2021/08/06	124.5	59.98	133	59.85	59.30	-8.6	8,188	-0.10%	大買/大賣/
2021/08/05	483	64.41	386.4	64.59	62.60	96.6	8,068	1.20%	大買/大賣/
2021/08/04	129	59.35	136.6	59.46	61.80	-7.6	7,698	-0.10%	大買/大賣/
2021/08/03	67.3	56.89	62.1	57.13	56.20	5.2	7,466	0.07%
2021/08/02	83	56.43	117.4	56.07	55.90	-34.4	7,416	-0.46%	大賣/
2021/07/30	113.3	58.33	68.2	58.75	56.90	45.1	7,364	0.61%	大買/
2021/07/29	201.8	57.18	181.9	56.61	57.30	19.9	7,241	0.27%	大買/大賣/
2021/07/28	23.7	60.10	1.5	60.10	60.10	22.2	6,919	0.32%
2021/07/27	88.6	69.76	72.1	69.34	67.20	16.6	6,976	0.24%
2021/07/26	121	70.42	153.4	70.56	71.00	-32.3	6,841	-0.47%	大買/大賣/
2021/07/23	196.4	70.20	193.6	70.10	67.10	2.8	6,671	0.04%	大買/大賣/
2021/07/22	499	68.43	389.3	68.52	68.30	109.7	6,416	1.71%	大買/大賣/鉅額交易
2021/07/21	78.4	66.76	199.3	66.93	67.10	-120.9	5,910	-2.05%	大賣/鉅額交易
2021/07/20	5	59.86	48.4	60.79	61.00	-43.4	5,671	-0.77%
2021/07/19	144.5	56.36	161.7	56.64	55.50	-17.2	5,649	-0.30%	大買/大賣/
2021/07/16	143.2	54.97	102.6	55.12	54.30	40.6	5,529	0.73%	大買/大賣/
2021/07/15	173.3	53.85	207.8	53.40	53.90	-34.5	5,361	-0.64%	大買/大賣/
2021/07/14	225.5	53.54	163.3	53.54	52.20	62.2	5,143	1.21%	大買/大賣/
2021/07/13	16	57.90	90.7	57.90	57.90	-74.7	4,837	-1.54%
2021/07/12	47.1	49.36	139.1	50.65	52.70	-92	4,845	-1.90%	大賣/
2021/07/09	96.1	48.21	58.6	48.15	47.95	37.5	4,729	0.79%
2021/07/08	99.4	47.75	114.4	47.88	48.00	-15	4,750	-0.32%	大賣/
2021/07/07	61.1	45.17	79.2	45.12	45.20	-18.1	4,666	-0.39%
2021/07/06	70.4	45.43	62	44.98	44.45	8.4	4,812	0.18%
2021/07/05	172.4	47.12	152.9	47.12	46.90	19.5	5,200	0.37%	大買/大賣/
2021/07/02	39.5	43.51	84.6	44.52	45.40	-45.1	5,063	-0.89%
2021/07/01	23.2	41.84	24.1	41.71	41.30	-0.9	4,990	-0.02%
2021/06/30	17	43.01	6	43.06	42.80	11	4,977	0.22%
2021/06/29	18.2	44.06	19	43.57	43.10	-0.8	4,985	-0.02%
2021/06/28	19.1	43.86	16	44.19	43.95	3.1	4,983	0.06%
2021/06/25	13.2	44.15	34	43.96	43.70	-20.8	4,961	-0.42%
2021/06/24	10	43.84	10.1	43.64	43.50	0	4,958	0.00%
2021/06/23	14.1	43.83	20.1	43.72	43.35	-5.9	4,957	-0.12%
2021/06/22	21.3	43.33	25.1	43.88	42.65	-3.8	4,944	-0.08%
2021/06/21	24	44.76	22	45.01	44.10	2	4,953	0.04%
2021/06/18	84.2	47.51	74	47.28	46.75	10.2	4,934	0.21%
2021/06/17	28.1	46.83	71	46.76	47.25	-42.9	5,573	-0.77%
2021/06/16	96.1	47.49	64.1	47.87	45.75	32	6,234	0.51%
2021/06/15	101.1	47.39	86.1	47.24	47.20	15	6,772	0.22%	大買/
2021/06/11	175.1	46.20	206	46.15	46.35	-30.9	6,731	-0.46%	大買/大賣/
2021/06/10	133.1	44.45	158.1	44.74	43.95	-25	6,575	-0.38%	大買/大賣/
2021/06/09	43	43.11	58.1	42.86	42.60	-15	6,583	-0.23%
2021/06/08	49	43.94	5	43.47	42.85	44	6,657	0.66%
2021/06/07	53	45.15	47	45.44	45.30	6	6,758	0.09%
2021/06/04	18.2	45.41	26	45.42	45.00	-7.8	6,776	-0.12%
2021/06/03	50	47.36	63.7	47.25	46.60	-13.7	6,774	-0.20%
2021/06/02	277.4	48.83	212.2	47.91	46.90	65.2	6,755	0.97%	大買/大賣/
2021/06/01	191	47.12	194.5	48.19	49.05	-3.5	6,541	-0.05%	大買/大賣/
2021/05/28	43.2	42.53	25.1	42.67	42.20	18.1	6,351	0.29%
2021/05/27	8.1	41.05	13	41.38	40.90	-4.9	6,444	-0.08%
2021/05/26	35	41.79	44.3	41.33	41.40	-9.2	6,484	-0.14%
2021/05/25	128	43.33	106	43.88	42.15	22	6,517	0.34%	大買/大賣/
2021/05/24	36.3	40.38	42.1	40.66	40.90	-5.8	6,451	-0.09%
2021/05/21	33	39.50	48	39.66	39.70	-15	6,886	-0.22%
2021/05/20	36.1	39.08	23	38.91	38.70	13.1	6,911	0.19%
2021/05/19	57	39.81	25	39.83	40.60	32	6,894	0.46%
2021/05/18	22.1	35.72	43	36.88	37.40	-20.9	6,965	-0.30%
2021/05/17	30.7	34.65	34.2	34.89	34.00	-3.5	7,102	-0.05%
2021/05/14	36	39.40	25	39.76	37.75	11	7,142	0.15%
2021/05/13	38.1	37.27	53.5	37.44	38.40	-15.5	7,178	-0.22%
2021/05/12	46.8	38.00	65.1	37.73	36.80	-18.3	7,172	-0.25%
2021/05/11	200.1	43.06	207	42.05	40.80	-6.9	7,220	-0.10%	大買/大賣/
2021/05/10	65.6	45.60	33	45.63	44.65	32.6	7,361	0.44%
2021/05/07	16	44.23	49	43.42	45.50	-33	7,554	-0.44%
2021/05/06	59	40.88	60	40.67	41.40	-1	7,589	-0.01%
2021/05/05	12.2	42.36	22	42.07	40.80	-9.9	7,661	-0.13%
2021/05/04	23.1	40.50	48.4	41.13	42.05	-25.2	7,654	-0.33%
2021/05/03	25	44.91	29.1	44.63	44.00	-4.1	7,610	-0.05%
2021/04/29	26.1	49.19	36	48.65	48.20	-9.9	7,567	-0.13%
2021/04/28	50	50.24	24	49.41	48.75	26	7,543	0.34%
2021/04/27	22	49.80	84	50.09	49.85	-62	7,544	-0.82%
2021/04/26	218.5	50.44	105.1	50.90	50.00	113.3	7,652	1.48%	大買/大賣/鉅額交易
2021/04/23	43.2	46.83	81.8	47.22	49.35	-38.7	7,619	-0.51%
2021/04/22	63.3	46.43	93.3	46.21	44.90	-30	7,568	-0.40%
2021/04/21	46	48.95	26.1	48.92	48.50	20	7,489	0.27%
2021/04/20	69.5	49.40	82.6	49.52	50.10	-13	7,454	-0.18%
2021/04/19	57.8	49.07	97	49.43	47.60	-39.1	7,404	-0.53%
2021/04/16	103	53.93	70	53.53	52.00	33	7,345	0.45%	大買/
2021/04/15	76.1	51.02	85	51.68	52.60	-8.9	7,296	-0.12%
2021/04/14	137.6	50.49	135	48.88	49.50	2.6	7,269	0.04%	大買/大賣/
2021/04/13	138.5	54.88	123.5	54.36	52.50	15	7,351	0.20%	大買/大賣/
2021/04/12	213.7	54.90	199.6	54.26	52.50	14.1	7,354	0.19%	大買/大賣/
2021/04/09	418.5	62.81	388.4	61.88	57.70	30.1	7,176	0.42%	大買/大賣/
2021/04/08	35	61.24	47.3	63.42	63.90	-12.3	6,730	-0.18%
2021/04/07	49.8	56.04	27.1	56.38	58.10	22.7	6,661	0.34%
2021/04/06	15.8	54.34	13.2	54.02	55.30	2.7	6,631	0.04%
2021/04/01	9	53.21	7.5	53.56	53.70	1.5	6,633	0.02%
2021/03/31	6.3	49.97	2	50.65	51.60	4.3	6,630	0.06%
2021/03/30	5.1	48.00	6	48.99	49.20	-0.9	6,620	-0.01%
2021/03/29	2	47.68	17	47.41	47.45	-15	6,612	-0.23%
2021/03/26	4.1	46.57	30.1	47.13	46.50	-26	6,614	-0.39%
2021/03/25	1	45.60	4	45.78	45.55	-3	6,609	-0.05%
2021/03/24	12	44.99	39.5	44.65	45.50	-27.5	6,608	-0.42%
2021/03/23	47	47.19	3	48.67	46.30	44	6,567	0.67%
2021/03/22	643.9	54.27	380	54.17	51.40	263.9	6,550	4.03%	大買/大賣/鉅額交易
2021/03/19	450.6	53.83	489.1	54.58	55.80	-38.5	5,856	-0.66%	大買/大賣/
2021/03/18	387	50.93	309	51.12	50.80	78	5,182	1.50%	大買/大賣/
2021/03/17	28	50.80	6	50.80	50.80	22	4,638	0.47%
2021/03/16	2	46.25	5.8	46.25	46.25	-3.8	4,640	-0.08%
2021/03/15	10	39.30	28.1	41.11	42.05	-18	4,666	-0.39%
2021/03/12	57.4	39.02	51.2	39.10	38.25	6.3	4,582	0.14%
2021/03/11	95.2	38.24	74	38.28	37.55	21.2	4,481	0.47%
2021/03/10	7	38.62	27	38.86	38.95	-20	4,375	-0.46%
2021/03/09	15.1	36.63	11	36.61	38.20	4.1	4,325	0.09%
2021/03/08	27.2	36.71	6.7	38.38	35.70	20.4	4,301	0.47%
2021/03/05	7.1	37.80	9	37.89	37.95	-1.9	4,302	-0.04%
2021/03/04	19	38.78	5	38.28	38.00	14	4,292	0.33%
2021/03/03	24.1	38.72	18.1	38.63	38.70	6	4,286	0.14%
2021/03/02	39.4	40.81	51	41.80	38.90	-11.6	4,236	-0.27%
2021/02/26	10.5	37.91	37.1	38.67	39.50	-26.6	4,105	-0.65%
2021/02/25	46.9	36.62	50.9	37.07	38.00	-4	4,051	-0.10%
2021/02/24	21.3	37.05	28.3	36.73	36.20	-7.1	3,985	-0.18%
2021/02/23	359.5	37.03	254.4	37.40	37.35	105.1	3,933	2.67%	大買/大賣/鉅額交易
2021/02/22	9	37.00	5	37.00	37.00	4	3,530	0.11%
2021/02/19	0	0.00	11	33.65	33.65	-11	3,493	-0.32%
2021/02/18	37	29.16	66	30.17	30.60	-29	3,469	-0.84%
2021/02/17	41.2	26.93	60.5	27.18	27.85	-19.3	3,337	-0.58%
2021/02/05	18	25.59	63	25.39	25.35	-45	3,162	-1.42%
2021/02/04	9	25.01	25	25.08	25.20	-16	3,058	-0.52%
2021/02/03	64	24.33	44.3	24.47	24.65	19.7	2,966	0.66%
2021/02/02	79	24.98	48	24.63	24.00	31	2,903	1.07%
2021/02/01	110	25.11	83	25.43	24.40	27	2,775	0.97%	大買/
2021/01/29	74.2	27.32	90	27.30	26.90	-15.8	2,582	-0.61%
2021/01/28	56.2	24.40	49	24.50	25.00	7.2	2,328	0.31%
2021/01/27	70	24.26	56.1	24.40	25.10	14	2,225	0.63%
2021/01/26	17	23.05	17	23.50	23.00	0	2,110	0.00%
2021/01/25	19	23.61	10.1	23.78	23.30	8.9	2,077	0.43%
2021/01/22	5	22.59	1	22.65	23.30	4	2,039	0.20%
2021/01/21	5	22.40	13	22.51	22.35	-8	2,027	-0.39%
2021/01/20	21	23.17	13	22.73	22.00	8	2,014	0.40%
2021/01/19	80.2	23.98	46	23.54	23.40	34.2	1,965	1.74%
2021/01/18	21.1	23.29	54	23.98	24.30	-32.9	1,797	-1.83%
2021/01/15	13	22.87	5.2	22.33	22.10	7.8	1,699	0.46%
2021/01/14	1	22.00	21	22.04	21.80	-20	1,661	-1.20%
2021/01/13	5	21.80	35	21.71	21.75	-30	1,646	-1.82%
2021/01/12	7	21.06	14	20.85	20.80	-7	1,632	-0.43%
2021/01/11	4	21.15	14	21.03	21.35	-10	1,616	-0.62%
2021/01/08	22.1	21.33	17	21.19	21.00	5.1	1,610	0.32%
2021/01/07	26	22.10	29	22.11	22.10	-3	1,599	-0.19%
2021/01/06	170	24.49	89	24.07	22.30	81	1,564	5.18%	大買/
2021/01/05	23.1	23.20	35	23.08	23.55	-11.9	1,341	-0.89%
2021/01/04	5	21.60	2	21.20	21.45	3	1,265	0.24%
2020/12/31	1	21.25	1	21.50	21.10	0	1,499	0.00%
2020/12/30	15	21.53	16	21.54	21.50	-1	1,558	-0.06%
2020/12/29	2	21.85	11	21.41	21.40	-9	1,555	-0.58%
2020/12/28	46	22.07	54	22.08	21.90	-8	1,544	-0.52%
2020/12/25	28	21.42	8	21.40	21.75	20	1,510	1.32%
2020/12/24	19.2	20.63	20	20.50	20.40	-0.8	1,480	-0.05%
2020/12/23	1	20.20	2	19.90	20.00	-1	1,470	-0.07%
2020/12/22	25	20.26	13	20.64	19.75	12	1,474	0.81%
2020/12/21	0	20.90	4	20.80	20.70	-4	1,463	-0.27%
2020/12/18	5.3	21.36	3	21.18	21.10	2.3	1,459	0.16%
2020/12/17	0	21.10	28	20.89	20.80	-28	1,449	-1.93%
2020/12/16	8	21.08	14	21.21	21.10	-6	1,460	-0.41%
2020/12/15	13.1	21.75	17.2	21.25	21.10	-4.2	1,482	-0.28%
2020/12/14	69.1	22.14	43.2	22.25	22.25	25.9	1,519	1.70%
2020/12/11	23.6	21.80	8	21.92	22.00	15.6	1,481	1.05%
2020/12/10	54	21.89	2	21.45	21.25	52	1,388	3.74%
2020/12/09	10	21.56	7	21.94	22.25	3	1,331	0.23%
2020/12/08	2	20.93	13.2	20.72	21.20	-11.2	1,276	-0.88%
2020/12/07	10	21.10	10	20.75	20.40	0	1,255	0.00%
2020/12/04	13.3	20.98	18	20.70	21.10	-4.7	1,221	-0.39%
2020/12/03	3	19.95	8	20.03	19.90	-5	1,161	-0.43%
2020/12/02	4.2	19.92	11	20.14	19.90	-6.8	1,168	-0.58%
2020/12/01	15.1	20.65	10	20.47	20.25	5.1	1,155	0.44%
2020/11/30	0	19.50	11	19.60	19.45	-11	1,123	-0.98%
2020/11/27	2	19.80	3	19.97	19.55	-1	1,181	-0.08%
2020/11/26	0	0.00	1	19.40	19.50	-1	1,191	-0.08%
2020/11/25	2	19.20	0	0.00	19.20	2	1,185	0.17%
2020/11/24	0.1	19.28	2	19.25	19.20	-1.9	1,179	-0.16%
2020/11/23	1	19.35	3	19.40	19.40	-2	1,169	-0.17%
2020/11/20	4.1	19.03	5	18.88	18.90	-0.9	1,158	-0.08%
2020/11/19	16.3	19.55	14	19.31	19.30	2.3	1,149	0.20%
2020/11/18	0	0.00	4	18.28	19.00	-4	1,077	-0.37%
2020/11/17	0	17.80	0	0.00	17.90	0	1,061	0.00%
2020/11/16	2	17.85	0	0.00	17.65	2	1,072	0.19%
2020/11/11	1	17.90	5	17.69	17.75	-4	1,078	-0.37%
2020/11/10	0	17.35	0	0.00	17.55	0	1,080	0.00%
2020/11/06	14	17.85	1	18.00	17.85	13	1,083	1.20%
2020/11/05	2	17.65	0	0.00	17.70	2	1,090	0.18%
2020/11/04	5	17.49	2	17.60	17.50	3	1,102	0.27%
2020/11/03	2	17.70	0	0.00	17.50	2	1,114	0.18%
2020/11/02	3	17.22	14	17.21	17.30	-11	1,144	-0.96%
2020/10/29	1	17.60	5	17.55	17.65	-4	1,154	-0.35%
2020/10/28	0	0.00	6	17.83	17.70	-6	1,160	-0.52%
2020/10/27	2	17.98	8	18.01	18.05	-6	1,165	-0.51%
2020/10/26	7	18.39	0	0.00	18.05	7	1,173	0.60%
2020/10/23	10	18.65	0	0.00	18.55	10	1,180	0.85%
2020/10/22	2	18.33	0	0.00	18.25	2	1,202	0.17%
2020/10/20	1	18.60	0	0.00	18.60	1	1,278	0.08%
2020/10/19	6	18.88	3	18.85	18.90	3	1,343	0.22%
2020/10/16	14	19.22	10	19.70	18.95	4	1,388	0.29%
2020/10/15	30	19.70	16	19.83	19.60	14	1,411	0.99%
2020/10/14	1	19.00	3	18.98	19.40	-2	1,434	-0.14%
2020/10/13	1	18.80	5	18.63	18.65	-4	1,447	-0.28%
2020/10/12	8	19.05	39	19.23	18.80	-31	1,499	-2.07%
2020/10/08	207	20.54	146	20.37	19.95	61	1,513	4.03%	大買/大賣/
2020/10/07	12	19.33	20	19.40	19.50	-8	1,411	-0.57%
2020/10/05	0	0.00	1	18.00	17.65	-1	1,525	-0.07%
2020/09/25	2	17.33	1	17.50	17.30	1	1,668	0.06%
2020/09/24	0	0.00	3	18.10	17.85	-3	1,681	-0.18%
2020/09/23	3	18.65	0	0.00	18.50	3	1,725	0.17%
2020/09/22	5	18.50	1	18.45	18.50	4	1,729	0.23%
2020/09/21	5	18.90	2	19.60	18.75	3	1,733	0.17%
2020/09/18	4	19.25	6	19.46	19.65	-2	1,730	-0.12%
2020/09/17	6	19.13	18	19.14	19.20	-12	1,770	-0.68%
2020/09/16	0	0.00	2	18.13	17.90	-2	1,750	-0.11%
2020/09/15	0	0.00	1	18.25	18.05	-1	1,802	-0.06%
2020/09/08	0	0.00	1	18.50	18.20	-1	1,862	-0.05%
2020/09/07	10	19.03	8	18.94	18.45	2	1,859	0.11%
2020/09/04	0	0.00	6	18.15	18.40	-6	1,838	-0.33%
2020/09/03	4	18.43	7	18.51	18.35	-3	1,831	-0.16%
2020/09/02	29	19.33	33	19.36	19.05	-4	1,808	-0.22%
2020/09/01	23	18.22	48	18.47	18.90	-25	1,737	-1.44%
2020/08/28	1	17.10	3	17.15	17.00	-2	1,700	-0.12%
2020/08/27	12	17.36	0	0.00	17.30	12	1,697	0.71%
2020/08/26	5	17.10	0	0.00	17.35	5	1,694	0.30%
2020/08/25	1	17.20	1	17.10	17.20	0	1,688	0.00%
2020/08/21	3	16.13	0	0.00	16.30	3	1,678	0.18%
2020/08/20	0	0.00	1	16.40	15.85	-1	1,674	-0.06%
2020/08/17	0	0.00	2	17.90	17.85	-2	1,652	-0.12%
2020/08/14	1	17.65	6	17.60	17.60	-5	1,648	-0.30%
2020/08/13	0	0.00	6	17.88	17.40	-6	1,645	-0.36%
2020/08/12	1	17.75	7	17.65	17.60	-6	1,641	-0.37%
2020/08/11	2	17.48	2	17.83	17.60	0	1,636	0.00%
2020/08/10	7	18.26	6	18.65	18.25	1	1,625	0.06%
2020/08/07	1	18.95	4	18.71	18.65	-3	1,613	-0.19%
2020/08/06	7	18.99	14	19.01	19.05	-7	1,603	-0.44%
2020/08/05	9	18.75	6	18.62	18.50	3	1,571	0.19%
2020/08/04	2	18.60	1	18.65	18.70	1	1,561	0.06%
2020/08/03	2	18.78	1	18.55	18.50	1	1,555	0.06%
2020/07/31	2	19.00	5	19.00	19.00	-3	1,544	-0.19%
2020/07/30	3	18.40	2	18.65	18.50	1	1,535	0.07%
2020/07/29	9	18.24	12	18.37	18.30	-3	1,522	-0.20%
2020/07/28	5	18.06	22	17.91	17.45	-17	1,507	-1.13%
2020/07/27	34	19.55	20	19.98	19.00	14	1,479	0.95%
2020/07/24	44	20.18	20	19.93	20.10	24	1,454	1.65%
2020/07/23	37	19.77	41	20.09	20.70	-4	1,393	-0.29%
2020/07/22	8	18.69	8	18.61	18.85	0	1,321	0.00%
2020/07/21	11	17.66	1	17.65	17.65	10	1,272	0.79%
2020/07/20	3	16.95	22	17.46	17.20	-19	1,229	-1.54%
2020/07/17	5	19.16	6	19.53	18.80	-1	1,171	-0.09%
2020/07/16	9	21.03	6	20.79	20.50	3	1,130	0.27%
2020/07/15	21	22.10	26	22.46	21.10	-5	1,066	-0.47%
2020/07/14	90	23.60	72	23.26	22.30	18	1,014	1.77%
2020/07/13	37	22.56	22	22.71	22.90	15	873	1.72%
2020/07/10	46	21.23	15	20.79	20.85	31	780	3.97%
2020/07/09	5	20.74	10	20.42	20.75	-5	691	-0.72%
2020/07/08	3	18.90	15	18.67	18.90	-12	635	-1.89%
2020/07/07	13	18.25	10	18.87	18.20	3	596	0.50%
2020/07/06	13	19.18	1	19.10	19.00	12	571	2.10%
2020/07/03	3	18.27	7	18.39	18.80	-4	548	-0.73%
2020/07/02	12	18.24	14	18.13	18.35	-2	524	-0.38%
2020/07/01	12	17.19	15	17.01	17.10	-3	474	-0.63%
2020/06/30	17	17.49	1	17.40	17.30	16	462	3.46%
2020/06/29	11	17.22	5	16.83	17.20	6	451	1.33%
2020/06/24	20	18.16	26	18.05	17.85	-6	432	-1.39%
2020/06/23	29.3	17.22	31	16.99	17.40	-1.7	356	-0.48%
2020/06/22	28	16.28	15	16.42	17.10	13	309	4.20%
2020/06/19	9	15.43	0	0.00	15.55	9	254	3.53%
2020/06/18	15	15.10	5	15.00	15.00	10	229	4.35%
2020/06/17	0	0.00	1	13.35	14.35	-1	188	-0.53%
2020/06/16	0	0.00	2	13.00	13.05	-2	177	-1.13%
2020/06/12	0	0.00	2	12.75	12.80	-2	202	-0.99%
2020/06/11	2	13.10	0	0.00	13.10	2	209	0.95%
2020/06/08	1	13.00	0	0.00	13.05	1	216	0.46%
2020/06/05	1	13.20	0	0.00	13.25	1	216	0.46%
2020/05/26	1	12.70	0	0.00	12.75	1	223	0.45%
2020/05/20	5	12.00	0	0.00	12.10	5	219	2.28%
2020/05/15	4	12.24	0	0.00	12.15	4	225	1.77%
2020/03/18	0	11.40	0	0.00	11.10	0	227	0.00%
2020/03/13	0	0.00	7	11.90	11.85	-7	209	-3.34%
2020/02/20	1	13.95	0	0.00	13.95	1	185	0.54%
2020/02/18	0	14.70	0	0.00	13.70	0	187	0.00%
2020/02/17	1.4	13.79	0	0.00	13.70	1.4	191	0.73%
2020/02/14	0	0.00	1	13.60	13.75	-1	189	-0.53%
2020/02/12	4	13.75	0	0.00	13.70	4	183	2.18%
2020/02/07	1	13.50	0	0.00	13.45	1	172	0.58%
2020/02/06	2	13.45	0	0.00	13.35	2	165	1.21%
2020/02/03	0	0.00	2	12.60	12.65	-2	139	-1.44%
2020/01/30	3	12.82	0	0.00	12.90	3	146	2.05%
2019/11/27	1	13.70	0	0.00	13.80	1	161	0.62%
2019/11/26	0	0.00	12	13.70	13.70	-12	160	-7.50%
2019/11/18	0.1	13.90	0	0.00	13.75	0.1	153	0.04%
2019/10/09	0	0.00	1	14.60	14.65	-1	186	-0.54%
2019/09/24	0	0.00	1	15.25	15.15	-1	176	-0.57%
2019/08/05	0	0.00	1	14.75	14.60	-1	172	-0.58%
2019/07/26	1	15.70	0	0.00	15.70	1	212	0.47%
2019/07/18	2	15.25	0	0.00	15.20	2	198	1.01%
2019/06/05	0	0.00	5	15.80	15.90	-5	308	-1.62%
2019/05/30	5	15.60	0	0.00	15.60	5	311	1.60%
2019/05/13	5	16.50	0	0.00	16.60	5	362	1.38%
2019/05/08	0	0.00	10	17.82	17.70	-10	348	-2.87%
2019/05/07	10	17.30	0	0.00	17.95	10	330	3.02%
2019/03/26	0	18.25	0	0.00	18.20	0	243	0.00%
2019/03/25	0	18.50	0	0.00	18.50	0	239	0.00%
2019/03/22	0	0.00	1	18.60	18.60	-1	233	-0.43%
2019/03/13	0	17.95	0	0.00	17.90	0	176	0.00%
2019/03/12	0	0.00	3	17.75	17.75	-3	167	-1.79%
2019/03/07	1	17.65	0	0.00	17.60	1	167	0.60%
2019/02/21	3	18.07	0	0.00	17.95	3	142	2.11%
2019/02/20	2	17.80	0	0.00	18.15	2	126	1.58%
2019/02/19	1	17.60	1	17.60	17.60	0	118	0.00%
2019/02/18	9	17.47	0	0.00	17.55	9	116	7.70%
2019/01/21	1	17.25	0	0.00	17.30	1	98	1.02%
2018/05/28	1	20.20	0	0.00	20.20	1	240	0.42%
2018/01/11	0	0.00	3	20.50	20.75	-3	943	-0.32%
2018/01/05	10	22.45	10	21.80	21.80	0	916	0.00%
2018/01/04	0	0.00	1	22.10	21.75	-1	861	-0.12%