長華* (8070)-國泰-敦南券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
43.95
漲跌
▼0.20
漲幅
-0.45%
成交量
4,556張
產業
上市電子通路類股
340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

長華* (8070)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	58.4	43.74	54.1	43.84	43.95	4.4	3,062	0.14%
2024/04/25	200.5	44.70	108.1	44.68	44.15	92.4	2,994	3.09%	大買/大賣/
2024/04/24	121.7	44.11	100.8	44.32	44.85	20.9	2,828	0.74%	大買/
2024/04/23	18.1	40.65	12.3	40.51	40.80	5.8	2,701	0.21%
2024/04/22	15.7	40.11	42.1	40.11	40.20	-26.4	2,703	-0.98%
2024/04/19	33.4	40.19	39.1	40.28	40.55	-5.7	2,692	-0.21%
2024/04/18	19	40.68	2	40.58	41.05	17	2,661	0.64%
2024/04/17	12.2	40.80	4.5	40.81	40.95	7.7	2,650	0.29%
2024/04/16	38.1	40.37	23.1	40.25	40.20	15	2,617	0.57%
2024/04/15	41.7	41.77	43.9	41.79	41.20	-2.2	2,570	-0.08%
2024/04/12	19.6	42.38	13.3	42.41	42.30	6.3	2,531	0.25%
2024/04/11	51.7	42.24	35.4	42.17	42.25	16.3	2,506	0.65%
2024/04/10	81.8	43.06	34.7	43.14	42.80	47.1	2,444	1.93%
2024/04/09	102.4	43.19	75.5	42.95	43.10	26.9	2,388	1.13%	大買/
2024/04/08	76.1	42.93	91.9	42.84	43.65	-15.8	2,313	-0.68%
2024/04/03	32.4	42.08	48	42.06	42.20	-15.6	2,219	-0.70%
2024/04/02	66.1	41.83	48.2	41.88	41.65	18	2,173	0.83%
2024/04/01	25.3	40.48	15.9	40.47	40.75	9.3	2,104	0.44%
2024/03/29	25	39.86	28	40.01	40.10	-3	2,081	-0.14%
2024/03/28	20.3	39.71	92.6	39.78	39.75	-72.3	2,058	-3.51%
2024/03/27	97.9	39.89	19	39.81	39.70	78.9	2,038	3.87%
2024/03/26	78.8	40.16	133.4	40.03	39.80	-54.6	2,011	-2.72%	大賣/
2024/03/25	135.7	40.98	60.4	40.79	40.70	75.3	1,951	3.86%	大買/
2024/03/22	134.1	39.59	38.2	39.58	39.70	96	1,855	5.17%	大買/
2024/03/21	43.1	39.41	39	39.51	39.70	4.1	1,788	0.23%
2024/03/20	28.6	39.13	15.1	39.30	39.10	13.5	1,742	0.78%
2024/03/19	62.3	39.01	33.2	39.03	39.00	29.1	1,710	1.70%
2024/03/18	46.1	38.42	38.6	38.36	38.75	7.5	1,675	0.45%
2024/03/15	46	38.49	8.1	38.61	38.30	37.9	1,651	2.29%
2024/03/14	32.4	38.25	5	38.44	38.20	27.4	1,621	1.69%
2024/03/13	34.5	38.24	13.4	38.36	38.35	21.2	1,599	1.32%
2024/03/12	35.5	37.64	5	37.85	37.55	30.5	1,556	1.96%
2024/03/11	20.4	37.78	22.6	37.89	37.85	-2.3	1,542	-0.15%
2024/03/08	41.8	37.58	43.7	37.74	37.80	-1.9	1,530	-0.12%
2024/03/07	135.5	38.23	69.2	38.27	37.90	66.3	1,485	4.47%	大買/
2024/03/06	128.2	39.10	13.6	39.12	39.10	114.6	1,419	8.08%	大買/鉅額交易
2024/03/05	39.3	38.92	54.4	38.75	39.15	-15.1	1,385	-1.09%
2024/03/04	59.4	38.44	35.1	38.37	38.10	24.3	1,341	1.81%
2024/03/01	59.8	38.68	63.1	38.78	38.45	-3.4	1,315	-0.26%
2024/02/29	31.6	38.42	41.4	38.49	38.55	-9.8	1,258	-0.78%
2024/02/27	38	38.24	8.3	38.22	38.20	29.7	1,206	2.46%
2024/02/26	22.2	37.90	20.1	37.73	38.10	2	1,151	0.18%
2024/02/23	37.9	37.61	25.5	37.86	37.45	12.4	1,124	1.10%
2024/02/22	14.3	37.50	83.4	37.54	37.50	-69.1	1,106	-6.25%
2024/02/21	61.4	37.87	57.1	37.71	37.85	4.3	1,081	0.40%
2024/02/20	194.6	38.96	57.6	38.76	38.05	137	1,044	13.11%	大買/鉅額交易
2024/02/19	113.8	38.46	73.9	38.50	38.40	39.9	942	4.24%	大買/
2024/02/16	46	37.73	55.3	37.71	37.90	-9.3	863	-1.08%
2024/02/15	27	36.52	56.7	36.39	37.15	-29.7	766	-3.88%
2024/02/05	17.4	35.00	6	35.08	34.95	11.4	708	1.60%
2024/02/02	17.3	35.49	0.3	35.37	35.40	17	704	2.41%
2024/02/01	40	36.06	36.1	35.89	35.90	3.9	725	0.54%
2024/01/31	11.3	35.17	43.2	35.50	35.90	-31.9	730	-4.37%
2024/01/30	3	34.58	5	34.78	34.70	-2	699	-0.29%
2024/01/29	7.2	34.57	5	34.58	34.60	2.2	698	0.31%
2024/01/26	9.1	34.77	2	34.80	34.60	7.1	696	1.01%
2024/01/25	0.1	34.95	0.1	35.00	35.00	0	696	-0.01%
2024/01/24	2.1	35.05	6.9	35.03	35.05	-4.8	692	-0.70%
2024/01/23	6.2	35.15	9.1	35.19	35.00	-2.8	688	-0.41%
2024/01/22	0.3	34.95	18	34.71	34.85	-17.7	678	-2.61%
2024/01/19	1.1	34.56	0	0.00	34.60	1.1	674	0.16%
2024/01/18	6.3	34.31	18	34.22	34.60	-11.7	672	-1.74%
2024/01/17	13.1	34.65	4.1	34.57	34.55	9	669	1.35%
2024/01/16	15.7	34.78	8.6	34.84	34.70	7.1	664	1.07%
2024/01/15	8.2	34.51	8.2	34.60	34.80	0	654	0.00%
2024/01/12	4.4	34.59	0.3	34.77	34.55	4	654	0.62%
2024/01/11	2.1	34.36	3	34.45	34.50	-0.9	652	-0.14%
2024/01/10	3.2	33.98	1.1	33.96	33.90	2.1	656	0.32%
2024/01/09	3	34.16	14	34.18	34.25	-11	657	-1.67%
2024/01/08	1.2	34.34	26	34.31	34.15	-24.8	651	-3.81%
2024/01/05	0.4	34.43	2	34.50	34.35	-1.6	647	-0.25%
2024/01/04	1.2	34.25	10.9	34.20	34.25	-9.7	647	-1.50%
2024/01/03	4.3	34.38	0	34.90	34.25	4.3	649	0.66%
2024/01/02	8.5	34.96	11	34.86	34.80	-2.5	646	-0.38%
2023/12/29	14.3	34.83	3	34.84	34.90	11.2	642	1.75%
2023/12/28	3.1	34.90	3	34.95	34.95	0.1	639	0.02%
2023/12/27	8	34.87	29	34.98	35.00	-21	635	-3.30%
2023/12/26	5.1	34.56	48	34.66	34.75	-42.9	620	-6.91%
2023/12/25	2.3	34.39	4	34.34	34.35	-1.7	614	-0.28%
2023/12/22	11.2	33.66	2.3	33.55	33.65	8.9	607	1.46%
2023/12/21	20.3	33.77	0	0.00	33.60	20.3	606	3.35%
2023/12/20	11.4	34.23	6.9	34.28	34.30	4.5	601	0.75%
2023/12/19	25.4	33.99	10.6	33.98	33.90	14.8	593	2.50%
2023/12/18	24	34.89	8	34.93	34.85	16	583	2.74%
2023/12/15	23.4	35.03	0	0.00	34.95	23.4	582	4.03%
2023/12/14	2.1	35.10	4.2	35.22	35.10	-2	576	-0.35%
2023/12/13	9.5	34.94	33.1	35.07	35.05	-23.6	568	-4.16%
2023/12/12	13	34.90	18.4	34.87	34.90	-5.4	558	-0.97%
2023/12/11	0.3	34.72	10	34.80	34.85	-9.7	561	-1.74%
2023/12/08	1	34.40	4.5	34.35	34.65	-3.5	559	-0.62%
2023/12/07	15.6	34.29	11.1	34.29	34.25	4.4	556	0.80%
2023/12/06	22	34.54	7.4	34.67	34.60	14.7	568	2.58%
2023/12/05	4.1	34.75	8.1	34.77	34.85	-4	586	-0.68%
2023/12/04	4.1	34.70	5.5	34.83	34.85	-1.3	606	-0.22%
2023/12/01	1.5	34.67	22.2	34.65	34.75	-20.7	615	-3.36%
2023/11/30	16.5	33.99	11.5	34.16	34.50	5	641	0.78%
2023/11/29	17	34.20	11.5	34.25	34.30	5.5	648	0.85%
2023/11/28	3.6	33.91	17.8	34.06	33.85	-14.2	656	-2.16%
2023/11/27	7.1	33.38	3.2	33.48	33.50	3.9	648	0.60%
2023/11/24	4	33.24	6	33.28	33.20	-2	646	-0.31%
2023/11/22	8.3	33.14	10.1	33.16	33.15	-1.8	657	-0.28%
2023/11/21	7	33.51	15	33.45	33.45	-8	660	-1.21%
2023/11/20	3.2	32.99	14	32.94	33.25	-10.8	652	-1.66%
2023/11/17	5.1	32.98	6.1	33.28	33.00	-1	651	-0.15%
2023/11/16	7.4	32.88	10.7	32.87	32.90	-3.3	648	-0.51%
2023/11/15	5	32.52	28.4	32.61	32.80	-23.4	646	-3.61%
2023/11/14	2.1	32.16	11	32.07	32.25	-8.9	638	-1.39%
2023/11/13	2.2	32.40	4.2	32.31	32.10	-2	640	-0.31%
2023/11/10	2.3	32.28	20.1	32.26	32.20	-17.8	641	-2.77%
2023/11/09	30.1	32.72	14.3	32.65	32.25	15.8	644	2.45%
2023/11/08	18.3	32.56	19.4	32.57	32.65	-1	627	-0.17%
2023/11/07	16	31.20	3.1	31.14	31.10	12.9	596	2.17%
2023/11/06	6	30.92	11.1	30.85	31.00	-5.1	606	-0.84%
2023/11/03	2.1	30.65	1	30.80	30.65	1.1	614	0.17%
2023/11/02	10.5	30.64	1	30.60	30.55	9.5	627	1.52%
2023/11/01	6.2	30.31	1	30.20	30.30	5.2	637	0.81%
2023/10/31	3.5	30.37	0	0.00	30.20	3.5	642	0.55%
2023/10/30	3	30.45	1	30.40	30.40	2	650	0.31%
2023/10/27	2	30.48	0	0.00	30.35	2	657	0.30%
2023/10/26	4.2	30.48	6	30.45	30.40	-1.9	669	-0.28%
2023/10/25	11	30.69	1	30.75	30.65	10	673	1.49%
2023/10/24	12	30.31	1	30.40	30.35	11	681	1.62%
2023/10/23	4.1	30.34	0	30.45	30.20	4.1	686	0.59%
2023/10/20	9	30.15	0	0.00	30.25	9	692	1.30%
2023/10/19	5.1	30.06	6	30.09	30.15	-0.9	710	-0.13%
2023/10/18	11.8	30.13	3	30.18	30.00	8.8	733	1.20%
2023/10/17	7.2	30.41	22	30.31	30.20	-14.8	750	-1.98%
2023/10/16	7.9	30.47	0.2	30.60	30.45	7.7	781	0.98%
2023/10/13	5.2	30.81	4.4	31.07	30.90	0.8	802	0.10%
2023/10/12	0	0.00	31	30.78	31.00	-31	848	-3.65%
2023/10/11	11.3	30.60	4	30.80	30.55	7.3	888	0.82%
2023/10/06	5	30.84	6	30.90	30.90	-1	960	-0.10%
2023/10/05	3.8	30.88	7	30.86	30.90	-3.2	1,070	-0.30%
2023/10/04	1.1	30.90	10.2	30.90	30.90	-9.1	1,071	-0.85%
2023/10/03	6	31.31	0	0.00	31.15	6	1,075	0.56%
2023/10/02	16	31.45	1	31.30	31.30	15	1,081	1.39%
2023/09/28	2.1	31.16	0	31.25	31.05	2.1	1,101	0.19%
2023/09/27	1	31.45	2	31.25	31.15	-1	1,102	-0.09%
2023/09/26	4.1	31.40	8	31.43	31.40	-3.9	1,103	-0.36%
2023/09/25	2	31.75	13.4	31.76	31.70	-11.4	1,101	-1.03%
2023/09/22	9.1	31.87	4.7	31.60	31.90	4.3	1,104	0.39%
2023/09/21	14.2	31.68	18	31.81	31.70	-3.8	1,104	-0.34%
2023/09/20	11	31.98	8.1	32.02	32.00	2.9	1,100	0.27%
2023/09/19	7.1	32.30	9	32.42	32.10	-1.9	1,098	-0.17%
2023/09/18	9	32.33	7	32.44	32.45	2	1,092	0.18%
2023/09/15	9.2	32.18	36.5	32.36	32.45	-27.3	1,100	-2.48%
2023/09/14	15.2	32.16	68.2	32.25	32.25	-53	1,105	-4.80%
2023/09/13	2.1	32.08	9	31.84	32.10	-6.9	1,153	-0.60%
2023/09/12	6	31.73	12	31.73	31.75	-6	1,167	-0.51%
2023/09/11	44.5	31.72	30.5	31.78	31.65	14	1,208	1.16%
2023/09/08	86.7	32.10	10.6	32.20	32.00	76.1	1,218	6.24%
2023/09/07	28.4	32.09	56	32.08	32.35	-27.7	1,206	-2.29%
2023/09/06	23.2	32.01	30.8	31.94	32.05	-7.5	1,202	-0.63%
2023/09/05	51.4	31.76	31.2	31.94	32.05	20.2	1,211	1.67%
2023/09/04	59.3	31.17	15	31.31	31.25	44.3	1,188	3.73%
2023/09/01	2	30.63	8	30.67	30.90	-6	1,177	-0.51%
2023/08/31	6.1	30.22	11.5	30.19	30.45	-5.5	1,164	-0.47%
2023/08/30	6.2	30.27	3.1	30.30	30.30	3.1	1,174	0.26%
2023/08/29	0.2	30.10	3.2	30.05	30.15	-3	1,170	-0.26%
2023/08/28	16	30.00	1	30.00	29.95	15	1,170	1.28%
2023/08/25	3.1	30.15	3.1	30.30	30.25	0	1,180	0.00%
2023/08/24	2.4	29.96	1	30.00	30.00	1.4	1,187	0.12%
2023/08/23	17.3	29.79	2.4	30.01	30.10	14.9	1,199	1.24%
2023/08/22	6.2	29.81	3	29.78	29.80	3.2	1,201	0.26%
2023/08/21	16.4	29.77	2	29.70	29.80	14.4	1,202	1.20%
2023/08/18	24.6	29.94	1	29.95	30.00	23.6	1,205	1.95%
2023/08/17	8.2	29.98	1	29.80	30.00	7.2	1,213	0.59%
2023/08/16	8.1	29.77	4	29.75	29.80	4.1	1,223	0.34%
2023/08/15	4.2	30.06	7	30.09	30.00	-2.8	1,222	-0.23%
2023/08/14	27.9	29.88	1.1	29.85	29.95	26.8	1,224	2.19%
2023/08/11	3.1	30.15	16.1	30.25	30.25	-13	1,217	-1.07%
2023/08/10	10.2	30.11	1.9	30.17	30.20	8.3	1,212	0.69%
2023/08/09	6.5	30.22	0	0.00	30.40	6.5	1,199	0.54%
2023/08/08	46.7	30.17	1	30.30	30.35	45.7	1,190	3.83%
2023/08/07	14.2	30.54	0	0.00	30.55	14.2	1,181	1.20%
2023/08/04	4.2	30.56	10.1	30.71	30.75	-5.9	1,172	-0.51%
2023/08/02	12.2	30.62	3	30.68	30.60	9.2	1,173	0.78%
2023/08/01	4.4	30.73	2.5	30.91	30.70	1.9	1,171	0.16%
2023/07/31	12.2	30.98	11	31.05	30.75	1.2	1,175	0.10%
2023/07/28	0	30.95	3	30.85	31.00	-3	1,167	-0.26%
2023/07/27	4.2	30.82	1	30.80	30.75	3.2	1,173	0.27%
2023/07/26	15.5	30.73	2.2	30.90	30.75	13.2	1,168	1.13%
2023/07/25	3.1	30.71	0	0.00	30.80	3.1	1,167	0.27%
2023/07/24	48.2	30.34	1	30.45	30.50	47.2	1,162	4.06%
2023/07/21	38.3	30.72	7.2	30.73	30.75	31.2	1,143	2.73%
2023/07/20	6.3	30.79	4	30.98	31.10	2.3	1,175	0.19%
2023/07/19	20.4	30.66	9	30.57	30.75	11.4	1,160	0.98%
2023/07/18	27.4	30.63	24.6	30.76	30.90	2.9	1,137	0.25%
2023/07/17	66	31.12	32	31.16	30.95	34	1,123	3.02%
2023/07/14	27.3	31.48	21.6	31.38	31.80	5.7	1,091	0.52%
2023/07/13	94.5	30.75	23.9	30.95	30.65	70.6	1,052	6.71%
2023/07/12	108.6	31.12	36.8	31.35	31.05	71.8	979	7.33%	大買/
2023/07/11	0.1	33.75	2	33.48	33.50	-1.9	879	-0.21%
2023/07/10	31.3	33.22	0.1	33.50	33.15	31.3	886	3.53%
2023/07/07	13.7	33.48	2	33.30	33.40	11.7	890	1.32%
2023/07/06	1	34.00	3.3	34.18	33.80	-2.3	891	-0.26%
2023/07/05	12.2	34.36	24	34.27	34.25	-11.8	883	-1.34%
2023/07/04	1.4	34.19	2.2	34.32	34.25	-0.8	894	-0.09%
2023/07/03	6	34.33	3	34.27	34.25	3	921	0.33%
2023/06/30	3.3	34.26	3	34.26	34.20	0.3	1,033	0.03%
2023/06/29	8.3	34.43	6	34.46	34.35	2.3	1,037	0.22%
2023/06/28	1	34.50	1	34.50	34.40	0	1,040	0.00%
2023/06/27	4.4	34.39	7	34.25	34.35	-2.6	1,051	-0.24%
2023/06/26	0	34.95	5	34.75	34.85	-5	1,059	-0.47%
2023/06/21	2.3	34.74	9	34.92	35.10	-6.8	1,069	-0.63%
2023/06/20	8.5	34.41	3	34.53	34.45	5.5	1,066	0.52%
2023/06/19	46.7	34.06	28.2	33.92	34.05	18.5	1,066	1.73%
2023/06/16	25.3	35.58	5	36.00	35.35	20.3	1,025	1.98%
2023/06/15	5.1	35.97	63.6	36.33	36.50	-58.4	1,010	-5.78%
2023/06/14	12.3	36.60	8	36.69	36.85	4.3	981	0.43%
2023/06/13	10.5	36.89	3.1	36.98	36.90	7.4	964	0.76%
2023/06/12	20	36.77	1	36.90	37.00	19	969	1.96%
2023/06/09	38	37.13	31	37.05	36.85	7	957	0.74%
2023/06/08	6	36.78	5	36.84	36.70	1	940	0.11%
2023/06/07	4	36.65	1	36.70	36.60	3	950	0.32%
2023/06/06	1	36.15	2	36.55	36.65	-1	959	-0.10%
2023/06/05	2.1	36.61	5.3	36.68	36.55	-3.2	981	-0.32%
2023/06/02	4	36.35	3.1	36.34	36.35	0.9	991	0.09%
2023/06/01	2	36.37	6	36.31	36.40	-4	1,027	-0.39%
2023/05/31	2	36.53	6	36.63	36.75	-4	1,037	-0.39%
2023/05/30	8	36.55	9.3	36.54	36.55	-1.3	1,031	-0.13%
2023/05/29	7	36.24	10	36.26	36.25	-3	1,025	-0.29%
2023/05/26	7	35.83	0.1	35.90	35.65	6.9	1,017	0.68%
2023/05/25	0	0.00	10.3	36.16	36.20	-10.3	1,020	-1.01%
2023/05/24	2.1	36.05	4.4	36.22	36.35	-2.3	1,025	-0.23%
2023/05/23	1	36.06	4.3	36.23	36.05	-3.3	1,020	-0.32%
2023/05/22	15	35.99	40	36.12	36.00	-25	1,012	-2.47%
2023/05/19	8	35.44	8	35.36	35.30	0	997	0.00%
2023/05/18	7.2	35.04	9.2	35.50	35.55	-2	991	-0.20%
2023/05/17	6.2	34.92	9.2	34.94	35.30	-3	983	-0.31%
2023/05/16	5	34.32	3.1	34.50	34.25	1.9	982	0.19%
2023/05/15	2.1	33.53	0	0.00	33.85	2.1	998	0.22%
2023/05/12	4	33.50	18	33.55	33.80	-14	1,001	-1.40%
2023/05/11	13.1	33.85	4	34.10	33.70	9.1	1,002	0.91%
2023/05/10	5	34.40	3.2	34.50	34.60	1.9	1,000	0.19%
2023/05/09	10.1	34.72	9.4	34.99	34.65	0.7	1,002	0.07%
2023/05/08	1.1	35.00	2	35.03	35.00	-0.9	1,003	-0.09%
2023/05/05	0	34.72	5.2	34.67	34.85	-5.2	1,013	-0.51%
2023/05/04	0.5	34.31	3.4	34.35	34.55	-2.9	1,011	-0.29%
2023/05/03	1.1	33.83	4	34.05	34.45	-2.9	1,022	-0.29%
2023/05/02	15.1	33.55	13	33.87	34.10	2.1	1,016	0.20%
2023/04/28	20.3	33.24	1.1	33.49	33.30	19.2	1,015	1.89%
2023/04/27	3.2	33.23	1	33.00	33.20	2.2	1,010	0.22%
2023/04/26	10.1	32.94	3	32.97	33.25	7.1	1,009	0.71%
2023/04/25	43.3	33.11	5.1	33.28	32.70	38.3	1,003	3.81%
2023/04/24	8.2	33.88	12	34.10	33.95	-3.8	959	-0.39%
2023/04/21	8.1	34.35	49.1	34.18	34.05	-41	949	-4.32%
2023/04/20	7.4	34.92	33.4	34.89	34.65	-26	940	-2.76%
2023/04/19	4.5	35.40	11	35.26	35.30	-6.5	940	-0.69%
2023/04/18	8	35.88	6	35.90	35.75	2	925	0.22%
2023/04/17	11.1	35.92	2	35.90	36.00	9	923	0.98%
2023/04/14	11.1	35.97	2	35.90	35.85	9.1	916	1.00%
2023/04/13	16	36.19	5	36.13	36.25	11	903	1.22%
2023/04/12	14.1	36.35	9	36.53	36.50	5.1	894	0.58%
2023/04/11	6.2	36.20	1	36.11	36.35	5.2	883	0.59%
2023/04/10	5.2	36.08	23.1	36.17	36.35	-17.8	878	-2.03%
2023/04/07	9	36.45	0.2	36.46	36.25	8.8	864	1.02%
2023/04/06	27	36.85	25	36.68	36.90	2	848	0.23%
2023/03/31	77.1	36.98	79.1	36.85	37.00	-2	819	-0.24%
2023/03/30	2.2	35.05	17.6	35.04	35.10	-15.4	705	-2.18%
2023/03/29	0.1	34.74	7	34.60	34.65	-6.9	704	-0.98%
2023/03/28	8.6	35.18	1.1	35.04	34.70	7.5	708	1.06%
2023/03/27	7.5	35.50	5	35.52	35.45	2.5	695	0.36%
2023/03/24	9.5	35.75	17	35.72	35.40	-7.5	690	-1.08%
2023/03/23	6.3	35.23	6.1	35.41	35.50	0.2	683	0.03%
2023/03/22	2.4	35.44	14.4	35.58	35.50	-12.1	678	-1.78%
2023/03/21	3	35.55	23.4	35.42	35.55	-20.4	674	-3.03%
2023/03/20	15	35.14	3.1	35.19	35.00	11.9	659	1.80%
2023/03/17	1.1	34.95	6	34.96	34.95	-4.9	655	-0.75%
2023/03/16	12	34.37	23	34.35	34.50	-11	643	-1.70%
2023/03/15	5	35.03	8.2	34.92	34.65	-3.2	641	-0.49%
2023/03/14	0	34.33	5	34.33	34.25	-5	627	-0.80%
2023/03/13	2	33.70	19.1	34.07	34.25	-17.1	624	-2.73%
2023/03/10	4.5	34.17	5	34.10	34.05	-0.5	622	-0.08%
2023/03/09	4	34.64	7	34.68	34.60	-3	604	-0.49%
2023/03/08	7.2	34.75	4	34.73	34.60	3.2	587	0.54%
2023/03/07	6.1	34.38	4	34.45	34.55	2.1	558	0.37%
2023/03/06	21	34.49	29.2	34.54	34.55	-8.2	533	-1.54%
2023/03/03	0.2	33.67	4.2	33.66	33.75	-4	496	-0.81%
2023/03/02	2	33.40	31	33.40	33.50	-29	485	-5.96%
2023/03/01	1	33.15	16.1	33.23	33.25	-15.1	474	-3.18%
2023/02/24	0.2	33.02	0	0.00	33.05	0.2	462	0.05%
2023/02/23	1.2	33.22	3.1	33.17	33.05	-1.8	452	-0.40%
2023/02/22	0.1	32.56	12	32.92	33.05	-11.9	446	-2.67%
2023/02/21	0	32.80	10	32.62	32.85	-10	440	-2.27%
2023/02/20	6	32.49	4.1	32.71	32.70	1.9	442	0.43%
2023/02/17	3	32.33	3	32.42	32.35	0	440	0.01%
2023/02/16	1	32.45	0	32.60	32.40	1	449	0.21%
2023/02/15	3	32.20	0	0.00	32.20	3	454	0.66%
2023/02/14	6.1	32.37	1	32.55	32.40	5.1	452	1.12%
2023/02/13	2	32.33	2	32.57	32.55	0	448	0.00%
2023/02/09	4	32.45	3	32.47	32.45	1	434	0.24%
2023/02/08	2.1	32.65	2	32.60	32.65	0.1	430	0.03%
2023/02/07	2.2	32.67	6	32.54	32.65	-3.8	428	-0.89%
2023/02/06	4.1	32.44	6	32.33	32.55	-1.9	429	-0.43%
2023/02/03	24	32.65	6	32.75	32.50	18	425	4.24%
2023/02/02	5.2	32.30	3	32.28	32.30	2.2	406	0.54%
2023/02/01	4.6	32.01	14.1	32.11	32.30	-9.5	401	-2.37%
2023/01/31	2.1	31.83	15	31.80	31.85	-12.9	388	-3.32%
2023/01/30	2	31.50	3	31.70	31.65	-1	384	-0.26%
2023/01/17	0	31.61	13	31.26	31.35	-13	381	-3.39%
2023/01/16	1	31.40	4.4	31.45	31.40	-3.4	387	-0.88%
2023/01/13	0.1	31.71	0.1	31.85	31.40	0.1	397	0.02%
2023/01/12	0	0.00	9.2	31.68	31.70	-9.2	422	-2.16%
2023/01/11	0.1	31.15	3.1	31.26	31.30	-3	412	-0.72%
2023/01/10	4.2	31.15	1	31.15	31.15	3.2	413	0.78%
2023/01/09	0	0.00	27.3	30.64	31.50	-27.3	413	-6.59%
2023/01/06	2.1	30.30	0	0.00	30.45	2.1	408	0.50%
2023/01/05	1.1	30.26	3	30.23	30.35	-1.9	416	-0.46%
2023/01/04	5	30.24	2	30.38	30.20	3	418	0.72%
2023/01/03	3.4	30.25	5	30.05	30.15	-1.6	426	-0.38%
2022/12/30	1	30.25	0	0.00	30.30	1	429	0.23%
2022/12/29	0	0.00	2	30.20	30.25	-2	435	-0.46%
2022/12/28	1	30.25	1	30.35	30.45	0	455	0.00%
2022/12/27	4	30.60	0	0.00	30.55	4	460	0.87%
2022/12/23	4	30.30	0	0.00	30.65	4	471	0.85%
2022/12/22	1	30.55	0	30.75	30.70	1	476	0.21%
2022/12/21	14.1	30.50	0	0.00	30.45	14.1	482	2.92%
2022/12/20	10	30.36	0	0.00	30.20	10	486	2.05%
2022/12/19	1	30.80	0	0.00	30.80	1	491	0.21%
2022/12/16	3	30.97	0	0.00	30.90	3	496	0.61%
2022/12/15	1	31.55	1	31.70	31.55	0	491	0.01%
2022/12/14	5.1	31.91	0	0.00	31.95	5.1	491	1.04%
2022/12/13	13	31.52	1	31.50	31.60	12	485	2.48%
2022/12/12	1.1	31.58	18	31.45	31.55	-16.9	487	-3.46%
2022/12/09	3	31.77	2	31.83	31.80	1	488	0.20%
2022/12/08	0	0.00	7	31.64	31.50	-7	487	-1.44%
2022/12/07	1	32.00	2	31.50	31.50	-1	485	-0.20%
2022/12/06	1	32.15	0	0.00	32.20	1	479	0.21%
2022/12/05	18	32.62	3	32.85	32.70	15	485	3.09%
2022/12/02	7	32.29	3	32.35	32.40	4	485	0.82%
2022/12/01	2.1	32.28	0	0.00	32.10	2.1	485	0.43%
2022/11/29	1	31.60	0	0.00	31.85	1	490	0.20%
2022/11/25	1.3	31.81	0	0.00	31.80	1.3	498	0.26%
2022/11/24	1	31.80	1	31.80	31.75	0	505	0.00%
2022/11/23	2.1	31.43	0	0.00	31.45	2.1	516	0.41%
2022/11/22	0	31.70	0	0.00	31.45	0	521	0.00%
2022/11/18	0	32.00	0	0.00	31.75	0	526	0.00%
2022/11/17	0.6	31.70	1	31.50	31.95	-0.4	527	-0.07%
2022/11/16	0.2	31.93	2	31.73	31.55	-1.8	528	-0.34%
2022/11/15	1.1	32.15	0	0.00	32.20	1.1	524	0.21%
2022/11/14	0	0.00	4	32.18	32.20	-4	528	-0.76%
2022/11/11	7	31.74	0	0.00	31.60	7	518	1.35%
2022/11/09	0	0.00	0	31.55	31.60	0	524	0.00%
2022/11/08	0.1	31.36	2	31.35	31.20	-1.9	529	-0.36%
2022/11/07	2	31.05	5.1	31.27	31.10	-3.1	538	-0.57%
2022/11/04	1	30.70	0	0.00	30.70	1	544	0.18%
2022/11/03	13	30.68	0	0.00	30.85	13	548	2.37%
2022/11/02	0	30.70	0	0.00	30.65	0	549	0.00%
2022/11/01	0	0.00	1	30.70	30.65	-1	547	-0.18%
2022/10/28	1	30.10	9	30.21	30.10	-8	554	-1.44%
2022/10/27	3	30.60	7	30.67	30.60	-4	557	-0.72%
2022/10/26	2.1	30.28	8	30.53	30.45	-5.9	560	-1.05%
2022/10/25	2.4	30.28	9	30.41	30.20	-6.6	561	-1.18%
2022/10/24	0	0.00	0	30.80	30.45	0	563	0.00%
2022/10/21	5.1	31.22	0	0.00	30.50	5.1	563	0.90%
2022/10/20	0	31.05	24	31.13	32.50	-24	561	-4.27%
2022/10/19	0.3	30.71	0	0.00	30.60	0.3	539	0.05%
2022/10/18	2	30.60	2	30.85	30.70	0	539	0.00%
2022/10/17	0	0.00	2	30.40	30.60	-2	543	-0.37%
2022/10/14	5.1	30.80	3	30.77	30.60	2.1	542	0.39%
2022/10/13	5.2	30.46	0	0.00	30.15	5.2	553	0.94%
2022/10/12	0	0.00	1	31.15	31.15	-1	550	-0.18%
2022/10/11	0	0.00	9	31.02	31.00	-9	559	-1.61%
2022/10/07	0	32.30	1	32.20	31.85	-1	585	-0.17%
2022/10/06	7	32.58	1	33.15	32.40	6	628	0.95%
2022/10/05	5	32.70	7	32.63	33.15	-2	633	-0.32%
2022/10/04	5	31.58	1	31.75	32.10	4	627	0.64%
2022/10/03	11	31.15	2	30.88	31.10	9	630	1.43%
2022/09/30	1.1	30.96	0.1	31.10	31.40	0.9	649	0.14%
2022/09/29	3	30.98	3	30.88	31.00	0	654	0.00%
2022/09/28	9.5	30.58	10	30.18	30.20	-0.5	665	-0.08%
2022/09/27	7.2	30.72	0	0.00	31.10	7.2	688	1.04%
2022/09/26	18.1	30.95	83.9	30.60	30.40	-65.8	698	-9.43%
2022/09/23	13.2	31.90	1	32.00	31.90	12.2	732	1.66%
2022/09/22	5.3	31.98	0	32.20	32.25	5.2	745	0.70%
2022/09/21	59	32.43	0	0.00	32.20	59	755	7.81%
2022/09/20	1	32.65	1	32.60	32.50	0	756	0.00%
2022/09/19	4.4	32.61	126	32.58	32.35	-121.6	770	-15.77%	大賣/鉅額交易
2022/09/16	3	32.97	0	0.00	32.95	3	775	0.39%
2022/09/15	6.2	33.57	1	33.45	33.40	5.2	793	0.65%
2022/09/14	13	33.42	6.5	33.51	33.55	6.5	823	0.79%
2022/09/13	1	33.80	2.4	33.82	33.65	-1.4	870	-0.16%
2022/09/12	0	33.70	0	0.00	33.60	0	898	0.00%
2022/09/08	1	33.70	2.1	33.20	33.60	-1.1	928	-0.12%
2022/09/07	9	33.06	1	32.90	32.85	8	951	0.84%
2022/09/06	5	33.74	4	34.00	33.85	1	962	0.10%
2022/09/05	0	34.25	0.1	34.20	34.35	-0.1	969	-0.01%
2022/09/01	4	34.35	14.5	34.36	34.35	-10.5	993	-1.05%
2022/08/31	0	0.00	5	34.94	34.85	-5	990	-0.50%
2022/08/30	3	34.72	10.1	34.73	34.90	-7.1	989	-0.71%
2022/08/29	4.1	33.55	0	0.00	33.65	4.1	982	0.41%
2022/08/26	3	34.27	6.2	34.30	34.30	-3.2	980	-0.32%
2022/08/25	1	34.25	3.1	34.30	34.10	-2.1	984	-0.21%
2022/08/23	0	0.00	12	34.46	34.50	-12	1,027	-1.17%
2022/08/22	2	34.63	1	34.85	34.35	1	1,047	0.09%
2022/08/19	4	34.79	2.1	34.73	34.75	2	1,062	0.18%
2022/08/18	1.1	34.30	1	33.96	34.35	0	1,082	0.00%
2022/08/17	1	34.40	11	34.19	34.35	-10	1,155	-0.87%
2022/08/16	1	34.00	5	34.45	34.45	-4	1,160	-0.34%
2022/08/15	12	34.37	6	34.42	34.35	6	1,163	0.52%
2022/08/12	2	33.81	4	34.15	34.25	-2	1,169	-0.17%
2022/08/11	1	33.05	1	33.15	33.60	0	1,180	0.00%
2022/08/10	2	32.75	0	0.00	32.75	2	1,204	0.17%
2022/08/09	1	32.75	1	32.45	32.60	0	1,213	0.00%
2022/08/08	1	32.05	0	0.00	32.10	1	1,227	0.08%
2022/08/05	0	0.00	2.1	32.08	32.25	-2.1	1,256	-0.17%
2022/08/04	5.7	31.53	4.1	31.72	31.75	1.6	1,266	0.12%
2022/08/03	2.1	32.15	0	0.00	32.15	2.1	1,281	0.16%
2022/08/02	6.1	32.48	1	32.55	32.40	5.1	1,288	0.40%
2022/08/01	0.1	33.00	2	33.05	33.05	-1.9	1,301	-0.15%
2022/07/29	1	33.10	2	32.95	33.05	-1	1,324	-0.08%
2022/07/28	1	32.40	0	0.00	32.95	1	1,327	0.08%
2022/07/27	0	0.00	42	32.17	32.85	-42	1,322	-3.18%
2022/07/26	7	32.29	2	32.20	32.20	5	1,317	0.38%
2022/07/25	0	0.00	1	33.00	32.85	-1	1,325	-0.08%
2022/07/22	0.1	32.95	9	32.92	32.95	-8.9	1,342	-0.66%
2022/07/20	7.1	33.06	4.1	33.12	32.80	3	1,365	0.22%
2022/07/19	1	32.50	3	32.57	32.55	-2	1,385	-0.14%
2022/07/18	8.5	32.46	14	32.60	32.60	-5.5	1,399	-0.39%
2022/07/15	6.1	32.72	4	32.76	32.65	2.1	1,398	0.15%
2022/07/14	6	31.88	5	31.70	32.40	1	1,382	0.07%
2022/07/13	18	30.25	18	30.19	30.50	0	1,356	0.00%
2022/07/12	3.4	29.57	2	29.50	29.55	1.4	1,361	0.10%
2022/07/11	7	30.76	2	30.70	30.60	5	1,366	0.36%
2022/07/08	10.5	30.84	2	30.88	30.75	8.5	1,373	0.62%
2022/07/07	13.1	30.33	11	30.12	30.25	2.1	1,367	0.15%
2022/07/06	13	30.00	3	29.98	29.80	10	1,369	0.73%
2022/07/05	9.3	30.35	24	30.48	30.85	-14.7	1,374	-1.07%
2022/07/04	13.2	30.82	10	31.06	30.80	3.2	1,360	0.23%
2022/07/01	89.5	32.37	85	31.36	31.10	4.5	1,358	0.33%
2022/06/30	21.1	33.69	23	33.56	33.35	-1.9	1,320	-0.14%
2022/06/29	11	34.23	38.1	34.26	34.75	-27.1	1,308	-2.07%
2022/06/28	6	34.32	5	34.54	34.85	1	1,305	0.08%
2022/06/27	6	34.77	8	34.65	34.75	-2	1,314	-0.15%
2022/06/24	4.5	33.84	7	33.95	33.75	-2.5	1,306	-0.19%
2022/06/23	25.1	33.43	5	33.37	33.30	20.1	1,305	1.54%
2022/06/22	20.1	33.93	11	34.06	33.80	9.1	1,303	0.70%
2022/06/21	2.3	35.40	9.1	35.21	35.65	-6.8	1,304	-0.52%
2022/06/20	23	34.05	9	33.76	33.20	14	1,277	1.10%
2022/06/17	36.8	34.78	2.3	35.02	34.90	34.5	1,256	2.74%
2022/06/16	13.6	37.27	12	37.26	36.85	1.6	1,248	0.13%
2022/06/15	14.2	37.64	20.1	37.72	37.50	-5.9	1,256	-0.47%
2022/06/14	8.1	37.36	23	37.29	37.60	-14.9	1,260	-1.19%
2022/06/13	35.1	36.95	1	37.00	37.40	34.1	1,270	2.69%
2022/06/10	3	37.33	9	37.37	37.35	-6	1,284	-0.46%
2022/06/09	1.1	36.84	2	37.10	36.95	-0.9	1,296	-0.07%
2022/06/08	4	37.10	1	37.05	36.95	3	1,311	0.23%
2022/06/07	9	36.78	3.1	36.84	36.85	5.9	1,318	0.45%
2022/06/06	2.2	36.91	3	36.98	36.95	-0.8	1,346	-0.06%
2022/06/02	8	37.35	2	37.18	37.15	6	1,413	0.42%
2022/06/01	6.1	37.57	4	37.40	37.35	2.1	1,489	0.14%
2022/05/31	26	37.26	4.7	37.54	37.00	21.3	1,509	1.41%
2022/05/30	26.5	38.06	24.6	38.04	37.80	1.9	1,505	0.13%
2022/05/27	3.1	37.78	4	37.95	37.70	-0.9	1,514	-0.06%
2022/05/26	15.2	37.87	22	37.86	37.60	-6.8	1,524	-0.45%
2022/05/25	12.6	37.84	23	37.60	37.90	-10.4	1,543	-0.68%
2022/05/24	0	36.55	6	36.68	36.35	-6	1,548	-0.39%
2022/05/23	4.1	37.03	10	37.06	36.85	-5.9	1,584	-0.37%
2022/05/20	1.2	37.06	9.2	37.26	37.00	-8	1,619	-0.49%
2022/05/19	7.4	36.58	41.6	36.81	37.15	-34.2	1,641	-2.08%
2022/05/18	10	36.69	23	36.97	36.95	-13	1,664	-0.78%
2022/05/17	3	36.65	5	36.65	36.55	-2	1,669	-0.12%
2022/05/16	7	36.37	8.1	36.51	36.40	-1.1	1,688	-0.07%
2022/05/13	1	36.10	28	36.10	36.25	-27	1,727	-1.56%
2022/05/12	5	35.31	3	35.00	35.00	2	1,740	0.11%
2022/05/11	6	36.04	8.1	36.11	35.80	-2.1	1,756	-0.12%
2022/05/10	2	35.08	31	35.03	35.65	-29	1,790	-1.62%
2022/05/09	24.1	35.32	5.2	34.81	34.80	18.9	1,820	1.04%
2022/05/06	8.1	34.84	4	35.15	36.00	4.1	1,835	0.22%
2022/05/05	3	35.20	19	35.30	35.40	-16	1,827	-0.88%
2022/05/04	0	0.00	4.1	35.22	35.15	-4.1	1,853	-0.22%
2022/05/03	6	35.09	12	35.24	35.25	-6	1,888	-0.32%
2022/04/29	29	35.30	36	35.31	35.30	-7	1,927	-0.36%
2022/04/28	9	34.85	8	34.86	35.00	1	1,956	0.05%
2022/04/27	16	33.77	32.1	33.83	34.20	-16.1	1,969	-0.82%
2022/04/26	4.3	34.47	18.7	34.56	34.55	-14.4	2,039	-0.70%
2022/04/25	54.6	34.34	78	34.27	34.55	-23.4	2,059	-1.14%
2022/04/22	17	35.43	5	35.62	35.60	12	2,048	0.59%
2022/04/21	10	35.75	1.6	35.73	35.65	8.4	2,079	0.40%
2022/04/20	6.2	35.88	3.2	35.89	35.65	3	2,095	0.14%
2022/04/19	18	35.49	24.5	35.57	35.95	-6.5	2,117	-0.31%
2022/04/18	28.2	34.83	7.2	35.00	34.85	20.9	2,159	0.97%
2022/04/15	38.2	35.30	10	35.38	35.05	28.2	2,202	1.28%
2022/04/14	19	36.18	4	36.08	35.85	15	2,304	0.65%
2022/04/13	21	35.67	15	36.14	36.45	6	2,337	0.26%
2022/04/12	27	35.19	23	35.37	35.55	4	2,434	0.17%
2022/04/11	40.2	35.67	5	35.82	35.50	35.2	2,509	1.40%
2022/04/08	20	36.15	6	36.18	36.00	14	2,668	0.52%
2022/04/07	13	36.48	47	36.55	36.20	-34	3,324	-1.02%
2022/04/06	10	36.57	7.7	36.66	36.75	2.3	3,726	0.06%
2022/04/01	5	37.03	3	37.08	37.00	2	3,894	0.05%
2022/03/31	24.3	37.02	23.3	37.16	37.20	1	3,928	0.02%
2022/03/30	39.1	37.29	12.5	37.16	37.25	26.6	3,959	0.67%
2022/03/29	20.1	36.95	16	37.08	37.00	4.1	4,025	0.10%
2022/03/28	30.1	36.89	13.1	37.00	37.20	17	4,037	0.42%
2022/03/25	25.3	37.61	15	37.59	37.30	10.3	4,035	0.26%
2022/03/24	18.6	37.83	27	37.85	38.10	-8.4	4,025	-0.21%
2022/03/23	15.1	37.72	21	37.65	37.50	-6	4,013	-0.15%
2022/03/22	22.1	37.34	15	37.47	37.45	7.1	4,004	0.18%
2022/03/21	22	37.28	28.2	37.29	37.60	-6.2	4,006	-0.15%
2022/03/18	11	36.41	13	36.42	37.00	-2	3,987	-0.05%
2022/03/17	5	35.95	7	35.84	36.05	-2	3,956	-0.05%
2022/03/16	31.1	34.95	18	35.04	34.85	13.1	3,945	0.33%
2022/03/15	52.7	35.29	19	35.34	35.30	33.7	3,930	0.86%
2022/03/14	32	36.35	4	36.34	36.05	28	3,908	0.72%
2022/03/11	7.2	36.16	6.1	36.08	36.20	1.1	3,902	0.03%
2022/03/10	27.3	36.41	7.2	36.46	36.55	20.1	3,893	0.52%
2022/03/09	17.1	35.63	25.1	35.56	36.00	-8.1	3,885	-0.21%
2022/03/08	90.1	36.26	42.5	36.45	35.40	47.6	3,864	1.23%
2022/03/07	43.4	36.40	17.4	36.93	37.70	26	3,799	0.68%
2022/03/04	26.1	38.00	36.3	38.16	37.80	-10.2	3,737	-0.27%
2022/03/03	19.6	38.02	35.5	38.13	38.10	-15.9	3,719	-0.43%
2022/03/02	45	37.96	27	37.99	37.95	18	3,713	0.48%
2022/03/01	11	37.89	29.3	37.99	38.00	-18.3	3,691	-0.50%
2022/02/25	31	37.46	85.3	37.60	37.60	-54.2	3,679	-1.47%
2022/02/24	86.5	37.65	39.1	37.49	37.10	47.4	3,662	1.29%
2022/02/23	81.5	38.09	60.9	38.23	38.35	20.7	3,595	0.57%
2022/02/22	85.1	37.60	44	37.74	38.05	41	3,570	1.15%
2022/02/21	41.2	38.08	50.5	38.09	38.05	-9.4	3,555	-0.26%
2022/02/18	45	37.77	39	37.68	37.95	6.1	3,545	0.17%
2022/02/17	53.1	37.66	27	37.62	37.40	26.1	3,531	0.74%
2022/02/16	24.5	37.83	37	37.83	37.80	-12.5	3,526	-0.35%
2022/02/15	35	37.50	96.2	37.70	37.40	-61.2	3,564	-1.72%
2022/02/14	67.5	36.71	39	37.02	37.15	28.5	3,584	0.80%
2022/02/11	35	37.27	24	37.50	37.50	11	3,573	0.31%
2022/02/10	90	37.39	27.3	37.44	37.50	62.7	3,583	1.75%
2022/02/09	37.7	36.90	27.7	37.12	37.20	10	3,560	0.28%
2022/02/08	42	36.46	45.3	36.55	36.75	-3.3	3,557	-0.09%
2022/02/07	22.1	35.75	14	35.94	35.95	8.1	3,613	0.22%
2022/01/26	25	35.14	33	35.18	35.25	-8	3,684	-0.22%
2022/01/25	43.1	35.12	21	35.16	35.00	22	3,726	0.59%
2022/01/24	36.2	35.03	19.3	35.53	35.95	16.9	3,728	0.45%
2022/01/21	50.2	36.47	30	36.42	36.05	20.1	3,722	0.54%
2022/01/20	24	36.88	20	36.87	37.15	4	3,695	0.11%
2022/01/19	97.1	37.11	65	37.07	36.90	32.1	3,669	0.87%
2022/01/18	26	36.53	33	36.56	36.90	-7	3,587	-0.19%
2022/01/17	17	36.02	13	35.99	36.30	4	3,564	0.11%
2022/01/14	27.2	35.07	31	35.18	35.35	-3.8	3,545	-0.11%
2022/01/13	27	36.07	19	36.10	35.95	8	3,523	0.23%
2022/01/12	22.1	36.07	11.2	36.34	36.05	10.9	3,506	0.31%
2022/01/11	55.1	36.59	22.3	36.87	36.30	32.9	3,484	0.94%
2022/01/10	55.6	37.18	20.6	37.34	37.05	35	3,429	1.02%
2022/01/07	103.5	37.97	118.5	38.20	37.80	-15	3,381	-0.44%	大買/大賣/
2022/01/06	21.3	37.50	21	37.46	37.70	0.3	3,263	0.01%
2022/01/05	60.3	37.25	37.7	37.57	37.95	22.6	3,226	0.70%
2022/01/04	48.5	37.78	41.7	37.70	37.55	6.7	3,122	0.22%
2022/01/03	116.6	37.91	95.4	37.88	38.15	21.2	3,040	0.70%	大買/
2021/12/30	580.6	39.53	621.7	39.38	38.90	-41.1	2,873	-1.43%	大買/大賣/
2021/12/29	218.8	37.87	254	37.74	38.05	-35.2	2,217	-1.59%	大買/大賣/
2021/12/28	127.3	35.96	118.7	35.89	36.20	8.5	1,822	0.47%	大買/大賣/
2021/12/27	23.1	34.46	18	34.42	34.40	5.1	1,670	0.31%
2021/12/24	24.2	34.40	14.7	34.41	34.35	9.5	1,665	0.57%
2021/12/23	20.1	34.25	75.3	34.53	34.45	-55.3	1,645	-3.36%
2021/12/22	10.1	33.52	24.1	33.43	33.70	-13.9	1,596	-0.87%
2021/12/21	2	33.23	3	33.10	33.15	-1	1,628	-0.06%
2021/12/20	3.3	32.85	3	32.72	32.95	0.3	1,643	0.02%
2021/12/17	14.9	32.48	5	32.68	32.20	9.9	1,640	0.60%
2021/12/16	0	0.00	4	33.00	33.05	-4	1,627	-0.25%
2021/12/15	5	32.53	0	0.00	32.60	5	1,628	0.31%
2021/12/14	13.8	32.73	3.1	32.72	32.55	10.7	1,623	0.66%
2021/12/13	1.6	33.33	7	33.23	33.15	-5.4	1,616	-0.33%
2021/12/10	3.2	33.36	4.1	33.38	33.30	-0.9	1,619	-0.05%
2021/12/09	6.1	33.82	2.1	33.86	33.75	4.1	1,614	0.25%
2021/12/08	71.1	34.15	21.5	34.21	34.15	49.6	1,610	3.08%
2021/12/07	0.6	34.49	3.5	34.29	34.35	-3	1,599	-0.18%
2021/12/06	2	33.80	10	33.99	34.10	-8	1,591	-0.50%
2021/12/03	0.2	34.00	0.1	34.05	33.80	0.1	1,599	0.01%
2021/12/02	12.1	33.78	8	33.76	33.70	4.1	1,627	0.25%
2021/12/01	13	34.08	6	34.14	34.25	7	1,653	0.42%
2021/11/30	19.2	34.07	19.1	34.22	34.20	0.1	1,661	0.01%
2021/11/29	4	33.00	9.9	32.89	33.25	-5.9	1,659	-0.35%
2021/11/26	11.4	33.61	8.3	33.38	33.35	3.1	1,665	0.18%
2021/11/25	2.2	34.29	3	34.28	34.25	-0.8	1,679	-0.05%
2021/11/24	6.4	33.75	16	33.82	34.05	-9.6	1,741	-0.55%
2021/11/23	30.7	34.28	5.1	34.17	33.85	25.5	1,734	1.47%
2021/11/22	2.1	34.87	4.4	34.97	34.90	-2.3	1,719	-0.13%
2021/11/19	8.2	34.91	7	34.94	34.75	1.2	1,721	0.07%
2021/11/18	26.5	34.72	16.2	34.59	34.65	10.4	1,713	0.60%
2021/11/17	6.2	35.06	20	35.29	35.25	-13.9	1,708	-0.81%
2021/11/16	4.1	35.88	15.1	35.98	35.75	-11	1,699	-0.65%
2021/11/15	8.1	35.64	16	35.64	35.65	-7.9	1,694	-0.47%
2021/11/12	50.5	35.61	30.5	35.48	35.20	20	1,690	1.18%
2021/11/11	11.3	36.18	50.5	36.30	36.55	-39.2	1,641	-2.39%
2021/11/10	21.5	35.39	30	35.47	35.60	-8.5	1,595	-0.53%
2021/11/09	16.2	35.74	26.2	35.41	35.30	-10	1,595	-0.63%
2021/11/08	39.1	35.46	30.1	35.33	35.00	9	1,582	0.57%
2021/11/05	9.1	35.33	25	35.38	35.15	-15.9	1,605	-0.99%
2021/11/04	62.7	35.24	31.3	35.44	35.40	31.4	1,600	1.96%
2021/11/03	36.1	34.99	41	34.96	35.45	-5	1,553	-0.32%
2021/11/02	9.2	34.54	29.8	34.83	33.80	-20.6	1,567	-1.31%
2021/11/01	17	34.31	17.6	34.24	34.00	-0.6	1,536	-0.04%
2021/10/29	19	33.72	17.1	33.85	33.80	1.9	1,547	0.12%
2021/10/28	1.1	33.06	17	33.22	33.15	-15.9	1,535	-1.04%
2021/10/27	1.2	32.71	1	32.75	32.85	0.2	1,569	0.01%
2021/10/26	8.2	32.91	6.1	32.86	32.70	2.1	1,676	0.13%
2021/10/25	1.4	32.41	5.4	32.46	32.65	-4	1,708	-0.24%
2021/10/22	7.3	32.00	12	32.10	32.00	-4.7	1,805	-0.26%
2021/10/21	11.2	32.41	13	32.53	31.80	-1.8	1,941	-0.09%
2021/10/20	4	32.04	1	32.00	32.05	3	2,127	0.14%
2021/10/19	16	32.06	17	31.69	32.00	-1	2,165	-0.05%
2021/10/18	23	31.08	14	31.10	31.15	9	2,235	0.40%
2021/10/15	0	0.00	12.1	31.12	31.05	-12.1	2,293	-0.53%
2021/10/14	0	30.30	1	30.40	30.25	-1	2,326	-0.04%
2021/10/13	11.4	30.37	3	30.33	30.05	8.4	2,369	0.35%
2021/10/12	15	30.66	6	30.81	30.70	9	2,393	0.38%
2021/10/08	12.3	31.11	12	31.52	31.15	0.3	2,424	0.01%
2021/10/07	3	31.07	14.1	31.27	31.20	-11.1	2,466	-0.45%
2021/10/06	9.4	30.39	6	30.43	30.35	3.4	2,608	0.13%
2021/10/05	19.1	29.63	16	30.40	30.80	3.1	2,835	0.11%
2021/10/04	21.1	30.69	9	30.82	30.35	12.1	2,862	0.42%
2021/10/01	23.7	31.44	27	31.57	31.20	-3.3	2,982	-0.11%
2021/09/30	6	32.58	7.1	32.58	32.55	-1.1	3,208	-0.03%
2021/09/29	14.1	33.05	3.4	33.02	32.80	10.7	3,218	0.33%
2021/09/28	28	34.26	43	34.49	34.20	-15	3,243	-0.46%
2021/09/27	19.5	33.92	10.1	33.77	34.00	9.4	3,239	0.29%
2021/09/24	6	33.37	2.5	33.33	33.25	3.5	3,250	0.11%
2021/09/23	3	33.08	6	33.18	33.15	-3	3,262	-0.09%
2021/09/22	3.4	32.73	7	32.59	32.70	-3.6	3,278	-0.11%
2021/09/17	0.1	32.50	3.1	32.86	33.10	-3	3,291	-0.09%
2021/09/16	4.1	32.51	4	32.35	32.40	0.1	3,324	0.00%
2021/09/15	10.3	32.71	4	32.68	32.50	6.3	3,343	0.19%
2021/09/14	7.1	33.23	4	33.18	33.15	3.1	3,376	0.09%
2021/09/13	1.2	33.08	0	0.00	32.95	1.2	3,390	0.04%
2021/09/10	4	33.15	2	33.23	33.30	2	3,422	0.06%
2021/09/09	10.3	33.10	4	33.23	33.05	6.3	3,437	0.18%
2021/09/08	6.1	33.27	5	33.28	33.05	1.1	3,445	0.03%
2021/09/07	7	33.81	14.1	34.09	34.15	-7.1	3,444	-0.21%
2021/09/06	14.2	34.08	2.6	34.28	33.40	11.6	3,430	0.34%
2021/09/03	1	34.30	6	34.16	34.15	-5	3,404	-0.15%
2021/09/02	5.3	33.82	2.3	33.97	33.70	3	3,407	0.09%
2021/09/01	8.1	34.86	21.3	34.94	34.65	-13.2	3,404	-0.39%
2021/08/31	27.2	34.21	24.1	34.20	35.10	3.1	3,401	0.09%
2021/08/30	70	34.47	74.2	34.33	34.65	-4.1	3,389	-0.12%
2021/08/27	2	32.75	2	33.23	33.05	0	3,346	0.00%
2021/08/26	1	32.80	7	32.74	32.75	-6	3,358	-0.18%
2021/08/25	2	32.68	3.1	32.80	32.85	-1.1	3,380	-0.03%
2021/08/24	3.1	32.51	2	32.25	32.10	1.1	3,393	0.03%
2021/08/23	2.2	31.98	25.4	32.05	32.30	-23.2	3,428	-0.68%
2021/08/20	13.9	30.70	20	30.75	30.90	-6.1	3,463	-0.18%
2021/08/19	13.2	31.13	3	31.07	30.75	10.2	3,530	0.29%
2021/08/18	12	31.31	22	31.08	32.10	-10	3,594	-0.28%
2021/08/17	25.2	31.63	7	31.56	31.20	18.2	3,595	0.51%
2021/08/16	13.3	32.16	6	31.88	32.20	7.3	3,614	0.20%
2021/08/13	26.1	33.27	37.1	33.44	32.85	-11	3,637	-0.30%
2021/08/12	24.7	33.86	22.4	33.78	34.00	2.3	3,637	0.06%
2021/08/11	35.2	33.36	12.2	33.47	33.00	23	3,656	0.63%
2021/08/10	25.1	34.36	19.7	34.48	34.15	5.5	3,663	0.15%
2021/08/09	39.9	35.46	14	35.42	35.05	25.9	3,710	0.70%
2021/08/06	64.6	36.66	32.4	36.66	36.30	32.3	3,726	0.87%
2021/08/05	25.2	36.93	39.1	36.92	36.85	-13.9	3,741	-0.37%
2021/08/04	45.5	37.53	16	37.55	37.15	29.5	3,885	0.76%
2021/08/03	12	37.89	23.3	38.05	37.80	-11.3	3,933	-0.29%
2021/08/02	12.3	37.96	43.5	37.97	37.95	-31.2	3,961	-0.79%
2021/07/30	89.4	38.00	74.3	38.05	37.50	15	3,961	0.38%
2021/07/29	26.3	37.13	23.4	37.30	37.45	2.9	3,895	0.07%
2021/07/28	76.3	36.60	82.1	36.39	37.00	-5.8	3,911	-0.15%
2021/07/27	130.9	37.74	86.1	38.04	37.05	44.8	3,974	1.13%	大買/
2021/07/26	108.5	38.23	103.6	38.11	38.90	4.9	3,940	0.13%	大買/大賣/
2021/07/23	48.2	36.70	22.1	36.82	36.30	26.1	3,788	0.69%
2021/07/22	58.5	36.58	59	36.65	36.40	-0.5	3,789	-0.01%
2021/07/21	32.3	35.99	33.2	36.32	36.45	-0.9	3,747	-0.02%
2021/07/20	19.3	35.56	22.7	35.75	35.40	-3.4	3,728	-0.09%
2021/07/19	43.3	36.37	75.3	36.45	36.45	-32	3,746	-0.85%
2021/07/16	28	36.06	14	36.27	36.15	14.1	3,854	0.36%
2021/07/15	8	35.91	11.5	35.86	36.05	-3.5	3,880	-0.09%
2021/07/14	26.3	35.48	32	35.38	35.40	-5.7	3,902	-0.15%
2021/07/13	140.9	36.84	69.4	36.63	36.15	71.5	4,012	1.78%	大買/
2021/07/12	119.6	37.03	163.5	36.41	37.00	-44	3,969	-1.11%	大買/大賣/
2021/07/09	13.4	34.86	33.1	34.86	34.95	-19.8	3,774	-0.52%
2021/07/08	100.2	34.95	60	35.11	35.00	40.2	3,845	1.04%
2021/07/07	214.6	35.59	156.3	35.18	35.80	58.3	3,856	1.51%	大買/大賣/
2021/07/06	13.1	33.62	20.1	33.67	33.55	-7	3,793	-0.18%
2021/07/05	25.3	33.58	26.9	33.72	33.60	-1.7	4,004	-0.04%
2021/07/02	21.1	33.15	39.4	33.11	33.30	-18.3	4,049	-0.45%
2021/07/01	11.4	32.07	3.2	32.09	31.85	8.3	4,296	0.19%
2021/06/30	4.1	32.50	22.1	32.60	33.00	-18	4,350	-0.41%
2021/06/29	12	32.53	25.3	32.59	32.20	-13.2	4,416	-0.30%
2021/06/28	16.1	33.10	30	33.12	32.95	-13.9	4,457	-0.31%
2021/06/25	13.1	33.24	5.3	33.20	33.10	7.8	4,603	0.17%
2021/06/24	28.3	32.31	28.1	32.50	32.75	0.2	4,607	0.01%
2021/06/23	10	31.84	25	31.96	32.30	-15	4,614	-0.33%
2021/06/22	5	31.25	13	31.28	31.05	-8	4,626	-0.17%
2021/06/21	44.8	31.18	14	31.23	31.00	30.8	4,694	0.66%
2021/06/18	13.1	32.27	14	32.37	32.20	-0.9	4,732	-0.02%
2021/06/17	3	32.30	3.2	32.42	32.70	-0.2	4,822	0.00%
2021/06/16	13.1	32.52	8.1	32.69	32.55	5	5,119	0.10%
2021/06/15	8	32.58	5.1	32.62	32.60	2.9	5,234	0.06%
2021/06/11	7	32.85	5	32.89	32.70	2	5,408	0.04%
2021/06/10	13	32.63	8	32.94	32.60	5	5,812	0.09%
2021/06/09	6.2	33.05	5	32.77	32.75	1.2	5,877	0.02%
2021/06/08	5	33.36	9	33.37	33.25	-4	5,989	-0.07%
2021/06/07	3.3	32.28	5.3	32.42	32.55	-2	6,107	-0.03%
2021/06/04	27.2	32.95	14.3	33.14	32.80	12.9	6,138	0.21%
2021/06/03	9.3	33.44	4	33.46	33.30	5.3	6,229	0.08%
2021/06/02	19.1	33.74	9	33.55	33.65	10.1	6,374	0.16%
2021/06/01	9.7	33.98	11	34.13	33.95	-1.3	6,466	-0.02%
2021/05/31	47.2	34.33	37	34.16	34.10	10.2	6,640	0.15%
2021/05/28	41	34.29	19	34.19	34.00	22	6,803	0.32%
2021/05/27	17.7	33.70	29	34.07	33.40	-11.3	6,960	-0.16%
2021/05/26	43.1	34.49	17	34.12	33.90	26.1	7,138	0.36%
2021/05/25	9	33.57	28.2	33.70	33.80	-19.2	7,330	-0.26%
2021/05/24	17	32.36	21	32.47	32.95	-4	8,143	-0.05%
2021/05/21	7	31.87	33.3	32.07	32.60	-26.3	8,528	-0.31%
2021/05/20	11	31.70	3	31.60	31.10	8	8,896	0.09%
2021/05/19	28	32.18	23	31.88	31.90	5	9,747	0.05%
2021/05/18	26	31.29	32	31.21	31.65	-6	9,899	-0.06%
2021/05/17	72.4	29.58	67.2	30.02	29.20	5.3	10,211	0.05%
2021/05/14	21.3	31.91	74	32.28	31.45	-52.7	10,261	-0.51%
2021/05/13	60.2	31.24	75	31.85	31.80	-14.8	10,250	-0.14%
2021/05/12	52.3	31.42	160.7	31.83	31.10	-108.4	10,182	-1.06%	大賣/鉅額交易
2021/05/11	27.9	34.63	45.8	34.53	33.70	-18	10,011	-0.18%
2021/05/10	39.2	36.45	9	36.67	36.05	30.2	9,960	0.30%
2021/05/07	24.2	36.89	26.1	36.80	37.35	-1.9	9,972	-0.02%
2021/05/06	37.1	36.26	32.1	36.23	35.75	5.1	9,967	0.05%
2021/05/05	52.5	37.01	31	36.34	36.10	21.5	9,969	0.22%
2021/05/04	136.4	35.99	248.2	35.92	36.70	-111.7	10,043	-1.11%	大買/大賣/鉅額交易
2021/05/03	130.2	38.83	73.2	38.80	37.90	57	10,004	0.57%	大買/
2021/04/29	48.5	39.89	31	40.06	39.80	17.5	9,979	0.18%
2021/04/28	30.1	40.02	15.1	40.06	40.00	15.1	10,111	0.15%
2021/04/27	16.2	40.25	30.1	40.20	40.15	-13.9	10,481	-0.13%
2021/04/26	17.8	40.61	41	40.76	40.45	-23.2	10,592	-0.22%
2021/04/23	38.8	40.01	47.7	40.14	40.65	-8.9	10,641	-0.08%
2021/04/22	109.9	40.57	32.3	40.93	40.05	77.6	10,662	0.73%	大買/
2021/04/21	44.9	41.74	69.4	41.86	41.65	-24.5	10,551	-0.23%
2021/04/20	38.1	41.84	31.1	41.96	41.70	7	10,528	0.07%
2021/04/19	146.4	42.12	60.4	42.29	41.85	86	10,554	0.81%	大買/
2021/04/16	55.9	41.43	69.3	41.60	41.95	-13.4	10,462	-0.13%
2021/04/15	48.2	40.87	52.3	40.93	40.90	-4.1	10,458	-0.04%
2021/04/14	87	40.22	72.2	39.96	40.70	14.8	10,550	0.14%
2021/04/13	91.7	41.34	73.3	41.11	40.45	18.4	10,799	0.17%
2021/04/12	105.5	42.60	109.4	42.49	42.15	-4	10,706	-0.04%	大買/大賣/
2021/04/09	96.8	41.90	94.6	42.20	42.70	2.2	10,688	0.02%
2021/04/08	83.7	41.67	40.9	41.64	41.60	42.8	10,495	0.41%
2021/04/07	176	42.22	167.2	42.13	42.05	8.8	10,456	0.08%	大買/大賣/
2021/04/06	60.5	41.17	89.6	41.27	41.00	-29.1	10,213	-0.29%
2021/04/01	59.4	40.82	74.2	40.78	40.95	-14.9	10,187	-0.15%
2021/03/31	78.4	40.79	17	40.91	40.75	61.4	10,176	0.60%
2021/03/30	94.6	41.16	76.2	41.40	40.95	18.4	10,164	0.18%
2021/03/29	35.4	40.29	24.2	40.30	40.10	11.2	10,085	0.11%
2021/03/26	28.3	40.14	24.1	40.29	40.25	4.2	10,103	0.04%
2021/03/25	22.3	39.77	28	39.71	39.70	-5.7	10,130	-0.06%
2021/03/24	50.7	40.14	16.1	40.10	40.00	34.6	10,140	0.34%
2021/03/23	33.1	41.12	23	41.10	40.80	10.1	10,106	0.10%
2021/03/22	38.1	41.32	52.3	41.46	41.30	-14.1	10,085	-0.14%
2021/03/19	81.3	41.26	60	41.39	41.20	21.3	10,052	0.21%
2021/03/18	73.1	41.29	51.6	41.25	40.95	21.5	9,930	0.22%
2021/03/17	68.5	41.93	56.4	41.78	41.40	12.1	10,055	0.12%
2021/03/16	223.2	42.21	254.1	42.12	42.20	-31	9,941	-0.31%	大買/大賣/
2021/03/15	33.2	40.38	34.3	40.16	40.10	-1.1	9,613	-0.01%
2021/03/12	73.3	40.01	35.8	39.97	40.00	37.5	9,700	0.39%
2021/03/11	79.2	40.03	62.4	40.00	40.35	16.8	9,705	0.17%
2021/03/10	25.1	39.10	20.1	39.21	39.10	5	9,705	0.05%
2021/03/09	76.7	38.74	43.1	38.82	38.80	33.6	9,839	0.34%
2021/03/08	57.7	39.79	48.6	40.00	39.20	9.1	9,999	0.09%
2021/03/05	40.1	39.41	43.1	39.38	39.15	-3	10,478	-0.03%
2021/03/04	105.3	39.88	41.1	39.97	39.55	64.2	10,658	0.60%	大買/
2021/03/03	81.7	40.16	104.7	40.59	40.95	-23.1	10,838	-0.21%	大賣/
2021/03/02	91.5	41.93	96.7	41.92	40.90	-5.2	10,812	-0.05%
2021/02/26	159.4	42.14	256.3	42.14	41.90	-96.8	10,673	-0.91%	大買/大賣/
2021/02/25	155.4	42.56	240.6	42.61	41.50	-85.2	10,450	-0.81%	大買/大賣/
2021/02/24	806.4	43.43	556.9	42.68	41.40	249.5	10,258	2.43%	大買/大賣/鉅額交易
2021/02/23	227.5	40.41	202.2	40.48	42.90	25.3	9,568	0.26%	大買/大賣/
2021/02/22	271.6	39.30	162.8	39.34	39.00	108.8	9,177	1.19%	大買/大賣/鉅額交易
2021/02/19	452.6	40.50	434.1	40.52	40.70	18.4	8,798	0.21%	大買/大賣/
2021/02/18	133	36.80	50.2	37.79	38.10	82.8	7,979	1.04%	大買/
2021/02/17	166.4	33.36	250.2	33.36	34.65	-83.9	7,929	-1.06%	大買/大賣/
2021/02/05	93.5	31.74	89	31.71	31.50	4.5	7,740	0.06%
2021/02/04	33.2	30.99	52.4	30.94	30.80	-19.2	7,638	-0.25%
2021/02/03	22.1	30.54	21	30.67	30.75	1.1	7,621	0.01%
2021/02/02	16.1	30.12	6	30.11	30.00	10.1	7,615	0.13%
2021/02/01	22.5	29.90	16	29.98	29.95	6.5	7,617	0.08%
2021/01/29	47.9	30.13	40.1	30.16	30.00	7.8	7,592	0.10%
2021/01/28	18.3	30.74	10.2	30.85	30.65	8.1	7,551	0.11%
2021/01/27	39.2	31.32	18	31.23	31.40	21.2	7,559	0.28%
2021/01/26	68.1	31.78	43	32.02	31.25	25.1	7,534	0.33%
2021/01/25	54.2	31.85	73	31.75	32.15	-18.8	7,443	-0.25%
2021/01/22	25.2	31.49	33	31.91	31.40	-7.8	7,422	-0.11%
2021/01/21	57.6	31.97	77.2	32.07	31.75	-19.6	7,404	-0.27%
2021/01/20	215.4	32.38	210.3	32.37	31.15	5.1	7,342	0.07%	大買/大賣/
2021/01/19	34.1	30.58	127.4	30.89	31.15	-93.3	6,985	-1.34%	大賣/
2021/01/18	26.1	28.82	26.7	29.35	29.70	-0.6	6,952	-0.01%
2021/01/15	99.6	29.86	19.6	29.68	29.50	80	7,003	1.14%
2021/01/14	26	30.30	2	30.35	30.40	24	6,993	0.34%
2021/01/13	7.2	30.55	6	30.48	30.40	1.2	6,991	0.02%
2021/01/12	35.8	30.70	41	30.62	30.45	-5.2	6,964	-0.07%
2021/01/11	25.6	31.19	41	31.29	31.25	-15.4	6,891	-0.22%
2021/01/08	44.8	30.90	40	31.17	30.70	4.8	6,855	0.07%
2021/01/07	57.1	31.68	39.5	31.71	31.65	17.6	6,777	0.26%
2021/01/06	126.4	32.57	147.4	32.51	32.10	-21.1	6,660	-0.32%	大買/大賣/
2021/01/05	32.1	31.35	22.5	31.23	31.25	9.6	6,326	0.15%
2021/01/04	44	31.54	57.5	31.62	31.20	-13.5	6,316	-0.21%
2020/12/31	7.9	30.48	14.7	30.65	30.65	-6.8	6,150	-0.11%
2020/12/30	10	30.61	23.1	30.58	30.55	-13.1	6,122	-0.21%
2020/12/29	37.1	30.25	11.4	30.28	30.05	25.7	6,084	0.42%
2020/12/28	16	30.61	35.2	30.65	30.55	-19.2	6,051	-0.32%
2020/12/25	26.1	30.56	21	30.64	30.30	5.1	5,998	0.09%
2020/12/24	23	30.31	23.2	30.41	30.50	-0.2	5,935	0.00%
2020/12/23	29.4	30.15	48.2	29.99	30.30	-18.8	5,901	-0.32%
2020/12/22	26.8	29.78	27	29.69	29.35	-0.3	5,852	0.00%
2020/12/21	16.2	29.82	35.1	30.00	30.10	-18.9	5,835	-0.32%
2020/12/18	35	30.28	6	30.34	30.10	29	5,827	0.50%
2020/12/17	76.1	30.49	40	30.58	30.75	36.1	5,848	0.62%
2020/12/16	24	30.89	25.2	30.94	30.90	-1.2	6,120	-0.02%
2020/12/15	62.2	30.72	64	30.72	30.25	-1.8	6,492	-0.03%
2020/12/14	107	31.74	39	31.94	31.20	68	6,487	1.05%	大買/
2020/12/11	97.3	31.38	131.1	31.27	32.10	-33.8	6,316	-0.54%	大賣/
2020/12/10	31.3	30.45	16.6	30.57	30.20	14.6	6,071	0.24%
2020/12/09	37	30.82	71	30.82	30.90	-34	5,998	-0.57%
2020/12/08	78.6	30.90	70	30.98	30.75	8.6	5,936	0.15%
2020/12/07	92.2	30.45	88	30.29	30.20	4.2	5,800	0.07%
2020/12/04	52	30.01	117.2	30.14	30.05	-65.2	5,702	-1.14%	大賣/
2020/12/03	107.5	29.95	55.3	30.00	29.90	52.2	5,587	0.93%	大買/
2020/12/02	116.4	30.67	132.2	30.73	30.80	-15.9	5,423	-0.29%	大買/大賣/
2020/12/01	398.4	30.90	310.1	30.98	30.75	88.3	5,180	1.70%	大買/大賣/
2020/11/30	157.2	28.58	104	28.81	29.15	53.2	4,568	1.16%	大買/大賣/
2020/11/27	144.7	26.31	156.2	26.09	26.50	-11.5	4,302	-0.27%	大買/大賣/
2020/11/26	53	24.52	111.2	24.45	24.50	-58.1	3,983	-1.46%	大賣/
2020/11/25	44.1	23.44	12.3	23.66	23.25	31.8	3,866	0.82%
2020/11/24	43.1	23.84	7	23.90	23.80	36.1	3,839	0.94%
2020/11/23	65.3	24.06	29	24.15	24.00	36.3	3,879	0.94%
2020/11/20	144.2	24.03	39.6	23.95	24.05	104.6	3,850	2.72%	大買/鉅額交易
2020/11/19	8.6	23.25	9	23.25	23.20	-0.4	3,745	-0.01%
2020/11/18	21	23.28	6	23.38	23.25	15	3,772	0.40%
2020/11/17	7	23.16	26	23.21	23.40	-19	3,841	-0.49%
2020/11/16	75.5	23.38	100.1	23.25	23.40	-24.6	3,949	-0.62%
2020/11/13	11.1	23.06	112.5	22.97	23.15	-101.4	4,346	-2.33%	大賣/鉅額交易
2020/11/12	16	22.03	12.1	22.16	22.05	3.9	5,003	0.08%
2020/11/11	7	21.99	13.1	22.07	22.05	-6.1	4,978	-0.12%
2020/11/10	8	21.99	4	22.14	21.95	4	4,954	0.08%
2020/11/09	6.1	21.87	4.4	21.87	21.80	1.7	4,916	0.03%
2020/11/06	6.1	21.72	3	21.77	21.65	3.1	4,900	0.06%
2020/11/05	6.1	21.92	0	0.00	21.90	6.1	4,880	0.12%
2020/11/04	15	21.95	26	22.07	22.10	-11	4,860	-0.23%
2020/11/03	1	21.70	1	21.65	21.70	0	4,811	0.00%
2020/11/02	13.1	21.70	8	21.70	21.70	5.1	4,785	0.11%
2020/10/30	75.4	22.42	34	22.45	22.05	41.4	4,746	0.87%
2020/10/29	21	21.74	19	21.90	22.20	2	4,640	0.04%
2020/10/28	27.7	22.59	37	22.69	22.30	-9.4	4,576	-0.20%
2020/10/27	31.1	22.06	49	22.04	22.20	-17.9	4,444	-0.40%
2020/10/26	91.2	21.96	106.3	22.12	22.10	-15.1	4,392	-0.34%	大賣/
2020/10/23	62	21.88	47	21.67	21.65	15	4,268	0.35%
2020/10/22	6	20.74	26	20.96	21.60	-20.1	4,122	-0.49%
2020/10/21	11.1	20.51	5	20.48	20.50	6.1	4,049	0.15%
2020/10/20	2.1	20.15	10	20.12	20.15	-8	4,010	-0.20%
2020/10/19	9.1	20.10	7	20.14	20.10	2.1	4,000	0.05%
2020/10/16	15	20.24	3	20.30	20.10	12	3,985	0.30%
2020/10/15	2	20.25	10	20.44	20.25	-8	3,954	-0.20%
2020/10/14	10.2	20.26	3	20.38	20.25	7.2	3,920	0.18%
2020/10/13	12.2	20.55	42	20.56	20.55	-29.8	3,898	-0.76%
2020/10/12	11	20.50	10	20.58	20.70	1	3,863	0.03%
2020/10/08	1.2	20.11	13	20.20	20.15	-11.9	3,812	-0.31%
2020/10/07	7	20.19	16	20.22	20.10	-9	3,794	-0.24%
2020/10/06	0	0.00	4	20.24	20.20	-4	3,773	-0.11%
2020/10/05	14	19.96	8	19.90	19.95	6	3,748	0.16%
2020/09/30	0.1	19.80	10	19.80	19.70	-9.9	3,728	-0.27%
2020/09/29	3	19.82	2	19.85	19.80	1	3,717	0.03%
2020/09/28	8	19.76	15	19.90	19.85	-7	3,704	-0.19%
2020/09/25	8	19.46	12	19.53	19.40	-4	3,684	-0.11%
2020/09/24	19	19.79	73	19.63	19.70	-54	3,638	-1.48%
2020/09/23	47	20.39	15	20.23	20.30	32	3,591	0.89%
2020/09/22	92	20.60	99	20.05	20.40	-7	3,536	-0.20%
2020/09/21	142.3	21.74	77.5	21.71	21.35	64.8	3,446	1.88%	大買/
2020/09/18	110.2	21.59	107	21.52	21.90	3.2	3,120	0.10%	大買/大賣/
2020/09/17	9.1	19.88	32	19.82	19.95	-22.9	2,690	-0.85%
2020/09/16	1	19.20	14	19.31	19.35	-13	2,618	-0.50%
2020/09/15	1	19.15	7.2	19.26	19.15	-6.2	2,599	-0.24%
2020/09/14	7	19.09	4	19.15	19.10	3	2,585	0.12%
2020/09/11	8.2	19.04	2	19.03	19.00	6.2	2,574	0.24%
2020/09/10	19	19.45	10	19.30	19.30	9	2,547	0.35%
2020/09/09	4	19.09	13	19.17	19.45	-9	2,511	-0.36%
2020/09/08	4.2	19.08	3	19.12	19.05	1.2	2,475	0.05%
2020/09/07	11.1	19.16	5.5	19.26	19.10	5.6	2,452	0.23%
2020/09/04	10	19.04	13	19.07	19.15	-3	2,422	-0.12%
2020/09/03	16.1	19.38	4	19.40	19.25	12.1	2,383	0.51%
2020/09/02	20.2	19.48	3	19.50	19.35	17.2	2,347	0.73%
2020/09/01	12	19.73	11	19.62	19.55	1	2,303	0.04%
2020/08/31	31	20.06	29	20.05	20.10	2	2,237	0.09%
2020/08/28	11	19.20	16.5	19.18	19.60	-5.5	2,169	-0.25%
2020/08/27	12	19.36	0	0.00	19.20	12	2,115	0.57%
2020/08/26	20	19.06	9	19.01	19.00	11	2,031	0.54%
2020/08/25	11	19.18	22	19.19	19.20	-11	1,967	-0.56%
2020/08/24	5	19.49	13	19.49	19.30	-8	1,912	-0.42%
2020/08/21	28	20.03	30	19.87	20.00	-2	1,847	-0.11%
2020/08/20	55.4	19.79	91	19.67	19.90	-35.6	1,734	-2.05%
2020/08/19	456	22.90	267	22.50	20.70	189	1,560	12.11%	大買/大賣/鉅額交易
2020/08/18	371	22.94	56	22.91	22.95	315	1,016	31.00%	大買/鉅額交易
2020/08/05	0	0.00	1	189.00	190.00	-1	164	-0.61%
2020/08/04	1	186.50	1	190.00	188.50	0	158	0.00%
2020/07/31	1	180.50	0	0.00	181.50	1	143	0.70%
2020/07/30	1	175.50	0	0.00	178.00	1	139	0.72%
2020/07/28	0	0.00	0	169.50	169.50	0	132	-0.02%
2020/07/24	0	0.00	1	169.50	169.00	-1	132	-0.75%
2020/07/23	2	172.00	0	0.00	172.00	2	131	1.52%
2020/07/22	1	172.00	0	0.00	172.00	1	130	0.76%
2020/07/21	2	166.00	3	170.33	171.50	-1	127	-0.79%
2020/07/13	2	166.50	0	0.00	166.50	2	102	1.95%
2020/07/09	0	0.00	2	168.00	168.50	-2	102	-1.94%
2020/07/08	1	168.50	0	0.00	168.50	1	101	0.99%
2020/07/06	1	168.00	0	168.50	168.00	1	100	0.98%
2020/06/10	0	0.00	0.3	167.00	167.00	-0.3	130	-0.22%
2020/05/28	2	159.50	0	0.00	159.00	2	140	1.42%
2020/05/27	0	159.00	0	0.00	159.00	0	142	0.01%
2020/05/18	0	0.00	1	154.00	154.50	-1	145	-0.69%
2020/05/14	1	156.00	0	0.00	155.00	1	145	0.69%
2020/05/13	0.3	157.00	0	0.00	157.00	0.3	146	0.20%
2020/05/11	1	157.00	1	159.00	158.50	0	147	0.00%
2020/04/29	0	0.00	1	159.50	159.50	-1	147	-0.68%
2020/04/27	1	153.50	0	0.00	153.50	1	155	0.64%
2020/04/15	1	150.50	0	0.00	150.50	1	156	0.64%
2020/04/08	0	0.00	1	144.50	144.50	-1	158	-0.63%
2020/04/07	1	140.00	0	0.00	144.00	1	160	0.62%
2020/04/01	1	136.50	0	0.00	137.00	1	157	0.63%
2020/03/31	0	0.00	1	138.50	136.00	-1	157	-0.63%
2020/03/24	1	129.50	0	0.00	131.00	1	146	0.68%
2020/03/11	0	0.00	1	161.00	158.50	-1	123	-0.81%
2020/03/02	2	160.25	0	0.00	161.00	2	117	1.71%
2020/02/26	0	0.00	2	164.00	164.00	-2	114	-1.74%
2020/01/06	0	0.00	1	173.00	172.50	-1	151	-0.66%
2019/12/31	1	177.00	0	0.00	178.50	1	143	0.69%
2019/12/18	0	0.00	1	175.00	174.50	-1	140	-0.71%
2019/12/17	1	174.50	0	0.00	174.50	1	140	0.71%
2019/12/10	1	176.00	0	0.00	177.00	1	139	0.72%
2019/12/06	1	176.00	0	0.00	176.50	1	148	0.68%
2019/11/29	0	0.00	1	180.00	178.50	-1	145	-0.69%
2019/11/21	0	0.00	1	175.00	176.50	-1	143	-0.70%
2019/11/19	1	179.50	0	0.00	180.00	1	140	0.71%
2019/11/04	1	178.00	0	0.00	178.00	1	131	0.76%
2019/10/23	0	0.00	1	163.00	163.00	-1	108	-0.92%
2019/09/12	0	0.00	1	163.50	165.00	-1	160	-0.62%
2019/09/11	1	162.00	0	0.00	163.50	1	159	0.63%
2019/08/15	0	0.00	2	158.25	157.50	-2	169	-1.18%
2019/08/06	1	139.50	0	0.00	149.50	1	180	0.55%
2019/07/15	1	172.50	0	0.00	172.50	1	226	0.44%
2019/07/09	1	171.50	0	0.00	172.00	1	223	0.45%
2019/07/04	0	0.00	3	171.50	174.00	-3	240	-1.25%
2019/07/02	2	164.50	0	0.00	164.50	2	241	0.83%
2019/07/01	1	162.00	1	162.00	164.50	0	242	0.00%
2019/06/17	1	150.50	0	0.00	151.00	1	280	0.36%
2019/06/04	1	148.50	0	0.00	148.50	1	312	0.32%
2019/05/27	2	148.25	0	0.00	148.00	2	306	0.65%
2019/05/24	2	155.00	0	0.00	154.50	2	302	0.66%
2019/05/22	0	0.00	0.1	161.00	161.00	-0.1	300	-0.03%
2019/05/13	1	160.50	3	162.17	159.00	-2	280	-0.71%
2019/04/30	0	0.00	1	177.00	179.00	-1	230	-0.43%
2019/04/18	2	173.00	0	0.00	173.00	2	203	0.98%
2019/04/15	1	170.50	0	0.00	172.50	1	191	0.52%
2019/03/21	0	0.00	0	156.00	157.00	0	108	-0.01%
2018/09/10	0	0.00	1	136.50	135.50	-1	98	-1.01%
2018/09/06	0	138.50	0	0.00	139.00	0	120	0.03%
2018/09/05	0	0.00	17	135.59	136.50	-17	109	-15.54%
2018/08/23	0	0.00	1	123.00	125.00	-1	116	-0.86%
2018/08/22	1	122.00	0	0.00	122.00	1	116	0.86%
2018/08/08	0	0.00	0.1	125.00	124.50	-0.1	125	-0.08%
2018/07/12	0	0.00	1	120.50	120.50	-1	148	-0.67%
2018/07/05	5	123.50	0	0.00	121.50	5	148	3.36%
2018/07/04	2	126.00	0	0.00	126.00	2	146	1.36%
2018/06/28	0	0.00	1	131.50	131.00	-1	149	-0.67%
2018/06/20	2	130.50	0	0.00	130.50	2	159	1.26%
2018/06/19	1	133.00	0	0.00	133.00	1	161	0.62%
2018/06/15	7	133.64	0	0.00	134.50	7	159	4.39%
2018/05/24	0	152.00	0	0.00	149.50	0	225	0.02%
2018/05/21	1	150.00	0	0.00	149.50	1	224	0.44%
2018/05/17	0.1	149.00	0	0.00	149.00	0.1	226	0.04%
2018/05/16	2	149.00	0	0.00	148.00	2	226	0.88%
2018/03/19	0	0.00	1	152.50	152.50	-1	276	-0.36%
2018/03/16	1	153.00	4	153.00	153.00	-3	273	-1.10%
2018/03/15	5	157.60	1	155.00	153.00	4	270	1.48%
2018/01/03	0	0.00	1	145.50	146.50	-1	245	-0.41%