泰藝 (8289)-國泰-敦南券商分點個股進出

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

泰藝

(8289)

可現股當沖

股價
24.05
漲跌
▼0.10
漲幅
-0.41%
成交量
23張
產業
上櫃電子零組件類股▲1.64%
115人加入追蹤

立即追蹤
本地時間:13:30

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

泰藝 (8289)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0	24.75	24.05	0	72	-0.02%
2024/11/20	0	26.65	0	0.00	24.25	0	86	0.00%
2024/11/19	1	23.95	2.1	23.75	24.25	-1.1	85	-1.33%
2024/11/18	5	23.43	1	23.55	23.40	4	84	4.71%
2024/11/15	5	24.02	0.7	24.18	23.90	4.3	85	5.07%
2024/11/14	5	24.43	0.4	25.01	24.40	4.6	83	5.52%
2024/11/13	2	25.23	0	26.30	25.15	2	81	2.41%
2024/11/12	3	25.75	4.1	25.87	25.50	-1.1	81	-1.30%
2024/11/08	0.1	26.88	0.1	27.03	26.70	0	77	0.03%
2024/11/06	1	26.95	0	0.00	26.90	1	77	1.29%
2024/11/05	0	27.10	1	27.00	26.90	-1	77	-1.29%
2024/10/30	1	26.50	1	26.70	26.95	0	86	0.00%
2024/10/29	0	0.00	0	27.80	26.90	0	86	0.00%
2024/10/28	0	27.00	0	0.00	26.95	0	86	0.00%
2024/10/23	0	0.00	1	26.75	26.65	-1	86	-1.16%
2024/10/22	1	26.50	0	0.00	26.55	1	84	1.18%
2024/10/21	2	26.62	1	26.75	26.75	1	85	1.21%
2024/10/18	0	26.85	0	0.00	26.65	0	86	0.00%
2024/10/17	0	26.75	0	27.80	26.80	0	85	0.01%
2024/10/16	1	26.80	0	0.00	26.75	1	85	1.17%
2024/10/14	1	26.50	1	26.65	26.50	0	86	0.00%
2024/10/11	0	28.00	1	26.70	26.60	-1	87	-1.14%
2024/10/09	1	26.50	1	26.65	26.35	0	89	0.00%
2024/10/08	1	26.45	0	26.80	26.45	1	89	1.12%
2024/09/30	0	27.15	0	27.15	27.05	0	96	0.03%
2024/09/27	0	0.00	2	27.25	27.15	-2	97	-2.05%
2024/09/26	0	0.00	1	27.10	26.95	-1	97	-1.03%
2024/09/25	0	26.95	0	0.00	26.85	0	97	0.00%
2024/09/24	0	27.20	0	27.70	26.65	0	97	0.00%
2024/09/23	1	26.80	0	27.80	26.80	1	96	1.03%
2024/09/18	0	0.00	1	26.80	26.80	-1	95	-1.04%
2024/09/16	1	26.30	0	0.00	26.50	1	94	1.06%
2024/09/13	0.2	26.50	0	0.00	26.40	0.2	94	0.22%
2024/09/12	0	0.00	0	27.30	26.20	0	97	0.00%
2024/09/11	2	26.55	0	0.00	26.15	2	97	2.04%
2024/09/10	0	27.00	0.1	27.20	26.75	0	98	-0.04%
2024/09/09	0	27.20	0	0.00	27.00	0	99	0.00%
2024/09/06	0.1	27.15	0	0.00	27.20	0.1	100	0.08%
2024/09/05	1	27.50	1	27.55	27.55	0	101	0.00%
2024/09/04	0.1	27.00	1	27.00	27.30	-1	102	-0.93%
2024/09/03	0	0.00	5	27.88	27.95	-5	101	-4.93%
2024/09/02	0	28.00	0	29.80	27.95	0	101	0.00%
2024/08/30	0	27.85	0.1	28.30	27.75	-0.1	102	-0.07%
2024/08/28	0	28.38	1.2	28.18	28.20	-1.2	101	-1.23%
2024/08/27	0.3	28.40	2	28.20	28.30	-1.7	102	-1.68%
2024/08/26	0	29.46	2	29.75	29.30	-2	102	-1.94%
2024/08/23	6.2	30.19	0	0.00	29.75	6.2	100	6.18%
2024/08/22	10	30.45	2.1	30.14	30.45	7.9	98	7.99%
2024/08/21	0	29.30	0	29.90	29.25	0	88	-0.01%
2024/08/20	0.1	29.71	1	29.56	29.25	-1	88	-1.07%
2024/08/19	0	0.00	2	29.01	29.20	-2	89	-2.24%
2024/08/16	0	29.20	7	27.91	28.10	-7	90	-7.76%
2024/08/15	1	27.80	1	27.50	27.40	0	91	0.00%
2024/08/14	0.1	27.50	1	27.50	27.40	-0.9	91	-1.03%
2024/08/13	1	26.85	0	0.00	26.90	1	92	1.11%
2024/08/12	0	27.40	1	26.71	26.70	-1	93	-1.11%
2024/08/09	1	26.97	1	26.62	26.10	0	95	0.02%
2024/08/08	0	25.80	0	28.50	25.70	0	97	0.03%
2024/08/07	3.2	24.96	1.4	25.21	25.95	1.8	98	1.79%
2024/08/06	6	24.50	4.1	24.68	24.30	1.9	98	1.89%
2024/08/05	2	25.70	2	26.00	25.70	0	95	0.02%
2024/08/01	0	29.24	1	29.16	29.30	-1	91	-1.13%
2024/07/31	1	28.75	1	28.77	29.00	0	92	0.01%
2024/07/30	0.1	28.72	1	28.55	28.75	-1	92	-1.03%
2024/07/29	2	29.15	0	29.56	28.75	2	91	2.13%
2024/07/26	1	29.35	1	29.35	29.40	0	91	0.00%
2024/07/23	0	0.00	0.1	30.00	30.00	-0.1	90	-0.06%
2024/07/22	1	30.05	0	30.70	29.70	1	90	1.10%
2024/07/19	2	30.75	0	0.00	30.75	2	89	2.24%
2024/07/17	1	31.05	3	31.10	31.15	-2	89	-2.24%
2024/07/15	2	31.00	0	0.00	30.90	2	93	2.15%
2024/07/11	1	31.40	3.2	31.46	31.50	-2.2	92	-2.35%
2024/07/10	0.1	31.10	0	0.00	31.05	0.1	95	0.10%
2024/07/09	0	0.00	0	33.20	31.40	0	97	0.00%
2024/07/08	1	32.30	2	31.85	31.85	-1	96	-1.03%
2024/07/05	0	0.00	3	31.87	31.85	-3	97	-3.07%
2024/07/04	1	31.70	1	31.35	31.55	0	97	-0.02%
2024/07/03	0	0.00	0	31.90	31.15	0	99	0.00%
2024/07/02	2	31.10	5	30.89	30.90	-3	99	-3.00%
2024/07/01	2	31.00	0	32.50	31.10	2	101	1.97%
2024/06/28	0	31.65	0	0.00	31.30	0	103	0.00%
2024/06/27	0	0.00	2	31.03	31.05	-2	105	-1.90%
2024/06/26	7	31.26	8	30.96	30.90	-1	106	-0.94%
2024/06/25	1	31.05	0	0.00	30.90	1	106	0.94%
2024/06/21	0	0.00	1	31.00	31.10	-1	117	-0.85%
2024/06/20	0	31.00	0	0.00	31.00	0	118	0.00%
2024/06/19	2	30.75	0	32.20	30.80	2	121	1.64%
2024/06/18	0	31.20	0	0.00	31.50	0	121	0.02%
2024/06/17	1	31.59	0	0.00	31.70	1	123	0.82%
2024/06/14	0	0.00	0	33.35	31.30	0	124	0.00%
2024/06/13	1	30.95	3	30.93	30.95	-2	127	-1.57%
2024/06/12	0	30.65	2	30.85	30.80	-2	129	-1.53%
2024/06/11	0	31.75	1	31.27	31.10	-1	134	-0.76%
2024/06/07	1.1	31.50	0.1	31.50	31.75	1	140	0.69%
2024/06/06	0	31.20	5	31.31	31.15	-5	142	-3.48%
2024/06/05	1.2	31.70	1	32.00	31.55	0.2	145	0.11%
2024/06/04	1.1	32.19	1	32.20	32.00	0.1	156	0.05%
2024/06/03	0	0.00	2	32.50	32.25	-2	171	-1.17%
2024/05/31	2	32.58	1	32.60	32.50	1	191	0.54%
2024/05/30	1.1	32.66	0	0.00	32.65	1.1	199	0.55%
2024/05/29	0.1	32.90	1.3	32.91	33.00	-1.2	216	-0.53%
2024/05/28	0	0.00	2	33.00	33.00	-2	224	-0.89%
2024/05/27	1	32.75	0	0.00	32.70	1	228	0.45%
2024/05/24	0	0.00	2	32.51	32.75	-2	244	-0.83%
2024/05/23	1	32.55	1	32.55	32.50	0	258	0.01%
2024/05/22	1	33.19	0	0.00	32.90	1	283	0.36%
2024/05/21	2	33.40	5.1	33.55	33.55	-3	396	-0.76%
2024/05/20	0	32.50	6	32.74	32.60	-6	425	-1.41%
2024/05/17	0.3	29.17	0	0.00	32.50	0.3	427	0.07%
2024/05/16	0	32.47	0	0.00	32.35	0	428	0.01%
2024/05/15	0	32.69	1	32.65	32.55	-1	430	-0.23%
2024/05/14	1	32.70	1	32.80	32.90	0	429	0.00%
2024/05/13	3.1	31.70	0.1	33.53	31.50	3	427	0.70%
2024/05/10	0	0.00	0	32.70	31.60	0	426	0.00%
2024/05/09	2	31.75	1.1	31.50	31.55	1	426	0.22%
2024/05/08	0	31.45	1	31.03	31.10	-1	425	-0.24%
2024/05/07	1	31.00	0	0.00	31.00	1	425	0.23%
2024/05/06	1	31.90	0	0.00	31.40	1	425	0.24%
2024/05/03	0	31.45	0	0.00	31.40	0	423	0.00%
2024/05/02	0	31.21	4.1	30.90	31.25	-4.1	422	-0.98%
2024/04/30	2	31.10	0	0.00	31.15	2	423	0.47%
2024/04/29	0	31.20	1	31.30	31.15	-1	422	-0.23%
2024/04/26	2	31.03	1.1	31.06	31.20	0.9	422	0.22%
2024/04/25	0	30.73	1	31.26	31.00	-1	422	-0.23%
2024/04/24	0	31.05	0	0.00	31.20	0	422	0.00%
2024/04/23	1	30.15	2	30.25	30.35	-1	422	-0.23%
2024/04/22	1.1	30.29	0	0.00	30.05	1.1	421	0.25%
2024/04/19	0	31.00	0	32.85	30.30	0	421	0.00%
2024/04/18	1	31.60	0	31.45	31.50	1	417	0.24%
2024/04/17	2	31.70	2	31.60	31.40	0	416	0.00%
2024/04/16	9	31.34	12	31.36	31.20	-3	415	-0.73%
2024/04/15	2	32.60	1	32.75	32.45	1	413	0.24%
2024/04/12	0	33.35	3	33.13	33.05	-3	410	-0.74%
2024/04/11	9	33.16	1	33.20	33.10	8	409	1.96%
2024/04/10	0	34.76	0	34.45	33.45	0	407	0.00%
2024/04/09	0.1	33.79	6.1	33.22	33.45	-6	406	-1.48%
2024/04/08	0	34.16	3	33.36	33.40	-3	403	-0.74%
2024/04/03	0	34.32	0	0.00	33.55	0	401	0.00%
2024/04/02	2	34.00	0.2	34.60	33.95	1.8	400	0.45%
2024/04/01	0	34.84	1	34.41	34.50	-1	398	-0.25%
2024/03/29	1	33.66	1	33.87	33.60	0	397	0.00%
2024/03/28	1.2	33.81	12	33.80	33.85	-10.8	397	-2.73%
2024/03/27	1	33.70	2	33.83	33.85	-1	396	-0.25%
2024/03/26	2	34.08	1	34.02	34.00	1	391	0.25%
2024/03/25	0	34.26	0.3	34.12	34.10	-0.3	386	-0.06%
2024/03/22	2	34.13	0	0.00	34.15	2	386	0.53%
2024/03/21	0.1	34.36	1.1	34.75	34.70	-1.1	383	-0.28%
2024/03/20	2	34.63	0.1	35.20	34.80	1.9	384	0.50%
2024/03/19	0.2	34.40	0.1	34.72	34.70	0.1	383	0.03%
2024/03/18	0	34.60	31.5	34.13	34.20	-31.5	382	-8.22%
2024/03/15	3	34.67	0.2	35.15	34.80	2.8	382	0.74%
2024/03/14	2.3	35.10	3.1	35.20	35.20	-0.8	381	-0.21%
2024/03/13	9.5	35.17	0	35.28	35.45	9.5	379	2.50%
2024/03/12	0.1	36.24	1	35.87	35.90	-1	376	-0.26%
2024/03/11	3	35.72	1.1	35.52	35.50	1.9	376	0.51%
2024/03/08	6	36.08	16	36.31	35.75	-10	374	-2.67%
2024/03/07	8.3	37.68	9.1	37.45	37.00	-0.9	364	-0.23%
2024/03/06	15.2	37.92	14.1	37.76	37.75	1.1	352	0.31%
2024/03/05	8.2	36.88	13.1	37.03	37.20	-4.9	341	-1.44%
2024/03/04	11.6	37.02	3.1	37.01	37.00	8.5	335	2.53%
2024/03/01	4	36.29	8.3	36.31	36.05	-4.2	320	-1.32%
2024/02/29	8.1	36.16	12	36.00	36.00	-3.9	317	-1.23%
2024/02/27	7.2	36.51	9	36.71	36.10	-1.8	317	-0.56%
2024/02/26	3.2	35.90	10	35.98	36.00	-6.8	307	-2.20%
2024/02/23	27.3	36.52	26.5	36.55	36.45	0.8	307	0.26%
2024/02/22	102.7	38.48	88.3	38.80	36.90	14.4	331	4.33%	大買/
2024/02/21	20.4	33.82	29.1	34.60	36.15	-8.8	229	-3.81%
2024/02/20	16.1	32.80	2	32.87	32.90	14.1	202	6.95%
2024/02/19	3.1	32.63	12	32.60	32.70	-8.9	200	-4.47%
2024/02/16	1.1	32.52	5.1	32.05	32.30	-4	198	-2.02%
2024/02/15	0	31.82	0	32.80	31.75	0	196	0.00%
2024/02/05	0.1	31.67	2	32.01	31.60	-1.9	196	-0.98%
2024/02/02	0	31.50	8	31.54	31.70	-8	195	-4.10%
2024/02/01	0	32.07	1	31.61	31.55	-1	195	-0.51%
2024/01/31	0	31.70	0.1	31.86	31.70	-0.1	196	-0.04%
2024/01/30	0	31.82	0	31.95	31.80	0	196	0.01%
2024/01/29	0.1	32.00	0	32.22	32.00	0.1	197	0.03%
2024/01/26	0	0.00	0	32.84	31.40	0	197	0.00%
2024/01/25	0	32.25	0	0.00	31.75	0	198	0.00%
2024/01/24	1	32.09	0	0.00	31.85	1	199	0.52%
2024/01/23	1	31.61	0	0.00	31.65	1	199	0.52%
2024/01/22	0	31.79	0	0.00	31.70	0	199	0.01%
2024/01/19	2	30.95	2	31.00	31.15	0	200	0.00%
2024/01/18	0	31.94	0	0.00	30.90	0	200	0.00%
2024/01/17	0	32.33	0	32.32	31.00	0	200	-0.01%
2024/01/16	0	31.60	4	31.45	31.40	-4	201	-1.99%
2024/01/15	0	32.60	0	31.95	31.50	0	202	0.00%
2024/01/12	1	31.00	0	32.23	31.00	1	202	0.48%
2024/01/11	0	31.31	0	31.83	31.30	0	204	0.00%
2024/01/10	0	31.30	0	32.40	31.25	0	208	0.01%
2024/01/09	0	32.95	0	32.22	31.55	0	209	-0.01%
2024/01/08	4	32.34	3	32.35	32.10	1	211	0.47%
2024/01/05	0	32.12	0.4	32.52	32.40	-0.4	213	-0.17%
2024/01/04	0	0.00	0	33.30	32.40	0	216	0.00%
2024/01/03	1.4	32.66	1	32.55	32.65	0.4	219	0.18%
2023/12/29	0	33.80	0	33.80	32.75	0	221	0.00%
2023/12/28	1	32.80	1	32.60	32.85	0	223	0.01%
2023/12/27	0	32.70	2	32.68	32.60	-2	225	-0.88%
2023/12/26	0	32.10	4.1	32.63	32.50	-4.1	228	-1.78%
2023/12/25	0	0.00	0	32.45	32.25	0	229	-0.01%
2023/12/22	0	32.00	0	33.05	32.35	0	230	0.00%
2023/12/21	1	32.25	0	0.00	32.10	1	231	0.44%
2023/12/20	1	32.40	1	32.35	32.50	0	237	0.00%
2023/12/19	1.2	32.10	2	32.30	32.30	-0.8	239	-0.33%
2023/12/18	0	32.41	3	32.60	32.70	-3	240	-1.24%
2023/12/15	0.1	33.00	0	33.95	32.60	0.1	261	0.02%
2023/12/14	0.1	33.40	0	33.58	33.25	0.1	266	0.04%
2023/12/13	0	0.00	3	33.23	33.25	-3	267	-1.12%
2023/12/12	2	32.93	2.3	32.82	32.95	-0.3	271	-0.10%
2023/12/11	1	33.20	6	33.14	33.00	-5	270	-1.85%
2023/12/08	1	33.50	1	33.71	33.50	0	267	0.00%
2023/12/07	5	33.59	6	33.91	33.70	-1	266	-0.38%
2023/12/06	0	34.32	1	34.32	34.20	-1	263	-0.38%
2023/12/05	0	34.31	0.1	34.32	34.30	-0.1	262	-0.02%
2023/12/04	2	34.63	1	35.10	34.85	1	264	0.38%
2023/12/01	10.1	34.62	0.1	34.70	34.55	10	264	3.76%
2023/11/30	5.2	35.01	2.1	34.97	34.95	3.1	263	1.18%
2023/11/29	0	34.45	3.1	34.39	34.35	-3.1	256	-1.21%
2023/11/28	0	34.60	3	34.75	34.55	-3	256	-1.17%
2023/11/27	1.1	34.89	3.1	34.30	34.20	-2	255	-0.78%
2023/11/24	2.1	34.61	2	34.48	34.15	0.1	253	0.02%
2023/11/22	22.8	34.25	21.5	34.90	35.10	1.3	254	0.49%
2023/11/21	52.3	35.08	23.2	35.12	34.50	29.1	248	11.74%
2023/11/20	0.1	33.35	5	33.32	33.35	-4.9	209	-2.36%
2023/11/17	3.1	30.00	2	29.90	30.35	1.1	198	0.54%
2023/11/16	1	29.65	0	30.15	29.50	1	197	0.51%
2023/11/15	1	29.54	1.1	29.78	29.55	-0.1	199	-0.05%
2023/11/14	0	0.00	0	30.20	29.40	0	201	0.00%
2023/11/13	0	29.53	9	29.40	29.45	-9	208	-4.30%
2023/11/10	2	29.53	2	29.33	29.40	0	211	0.00%
2023/11/09	1.2	29.62	2	29.68	29.65	-0.8	217	-0.38%
2023/11/08	0	29.99	0	0.00	30.05	0	224	0.00%
2023/11/07	0	0.00	0	30.30	29.70	0	226	-0.01%
2023/11/06	0	29.40	0	29.50	29.20	0	234	0.00%
2023/11/03	0	28.88	7	28.87	28.80	-7	240	-2.90%
2023/11/02	0	28.80	1	28.80	28.80	-1	241	-0.41%
2023/11/01	4	28.05	0	28.90	28.10	4	243	1.64%
2023/10/31	1	28.30	2.1	29.12	28.30	-1	244	-0.43%
2023/10/30	0	29.30	0	0.00	29.00	0	250	0.01%
2023/10/27	2	29.30	4	29.40	29.25	-2	254	-0.77%
2023/10/26	0	29.40	7	29.35	29.35	-7	257	-2.71%
2023/10/25	2	29.68	1	29.85	29.70	1	261	0.39%
2023/10/24	0.2	29.35	1	29.40	29.45	-0.8	264	-0.32%
2023/10/23	2	29.18	0	0.00	29.00	2	272	0.74%
2023/10/20	2	28.30	0.1	28.45	28.90	1.9	277	0.68%
2023/10/19	1.1	28.55	0	28.84	28.60	1.1	284	0.39%
2023/10/18	2	28.30	21.2	28.46	28.40	-19.2	287	-6.69%
2023/10/17	1.2	29.52	3	29.52	29.55	-1.8	287	-0.64%
2023/10/16	4.1	29.65	2.3	29.63	29.50	1.8	289	0.62%
2023/10/13	0.1	30.88	1	30.85	30.60	-0.9	290	-0.31%
2023/10/12	2.1	30.93	0.2	31.01	31.00	1.9	293	0.65%
2023/10/11	3.2	31.88	5.1	31.92	31.40	-1.9	292	-0.64%
2023/10/06	1	33.01	0	0.00	33.10	1	300	0.35%
2023/10/05	0	33.40	0	33.40	33.15	0	304	0.00%
2023/10/04	5	32.70	5	32.74	32.85	0	308	0.00%
2023/10/03	4	33.30	1	32.90	33.40	3	322	0.94%
2023/10/02	0	33.10	1	33.11	33.25	-1	327	-0.31%
2023/09/28	1	33.10	5	33.30	33.10	-4	333	-1.19%
2023/09/27	3	33.00	2	33.03	33.20	1	336	0.30%
2023/09/26	2.1	33.15	1	33.30	33.15	1.1	343	0.31%
2023/09/25	4.2	33.41	1.1	33.40	33.50	3.1	350	0.89%
2023/09/22	0	32.05	0.1	32.09	32.95	-0.1	349	-0.04%
2023/09/21	0.1	32.07	1.1	31.86	31.90	-1.1	353	-0.30%
2023/09/20	2.2	32.99	0.1	32.96	32.55	2.2	351	0.61%
2023/09/19	4.3	32.22	0.8	32.53	32.20	3.5	336	1.04%
2023/09/18	4	31.41	0.2	32.04	31.50	3.8	333	1.14%
2023/09/15	4.3	31.75	2.1	31.62	31.60	2.2	334	0.66%
2023/09/14	0	0.00	0.1	32.60	32.30	-0.1	334	-0.02%
2023/09/13	0.1	32.12	4	32.15	32.05	-3.9	335	-1.16%
2023/09/12	0	32.35	0	32.56	32.05	0	340	0.00%
2023/09/11	1	31.40	0.1	32.60	31.45	0.9	344	0.26%
2023/09/08	3.1	31.89	1	31.67	31.70	2	347	0.58%
2023/09/07	0.2	32.54	5.1	32.07	32.10	-4.8	350	-1.38%
2023/09/06	7.1	31.72	0.1	31.93	31.85	7	368	1.89%
2023/09/05	1.4	31.54	1.4	31.48	31.55	-0.1	377	-0.01%
2023/09/04	1	31.24	0	31.81	31.15	1	390	0.25%
2023/09/01	1	31.30	1.1	31.07	31.10	-0.1	395	-0.01%
2023/08/31	2.2	30.81	2	30.85	30.90	0.2	400	0.06%
2023/08/30	2.5	30.91	0	30.85	30.85	2.4	406	0.59%
2023/08/29	9.1	30.79	4	30.59	30.90	5.1	410	1.24%
2023/08/28	10.6	31.30	4.5	31.06	31.00	6.1	411	1.49%
2023/08/25	10.2	33.13	10.2	33.49	32.90	0.1	409	0.02%
2023/08/24	6.7	37.43	7.1	37.55	37.45	-0.4	415	-0.09%
2023/08/23	2.1	36.45	1	36.45	36.50	1.1	411	0.27%
2023/08/22	9	36.11	4	36.10	36.10	5	417	1.20%
2023/08/21	27	36.49	0	36.54	36.20	27	421	6.39%
2023/08/18	4	35.99	0	0.00	36.20	4	425	0.95%
2023/08/17	2.5	36.13	1	36.20	36.20	1.5	433	0.34%
2023/08/16	1	34.90	0	38.00	35.40	1	433	0.23%
2023/08/15	4	35.51	2.1	35.53	35.60	1.9	444	0.43%
2023/08/14	7.1	34.91	5	34.85	35.45	2.1	454	0.45%
2023/08/11	0	36.00	3	35.64	35.65	-3	456	-0.66%
2023/08/10	13.3	36.14	0.2	36.43	35.55	13.1	456	2.86%
2023/08/09	4.1	36.98	0	0.00	36.90	4.1	453	0.91%
2023/08/08	1.1	37.84	4	38.03	37.90	-2.9	452	-0.63%
2023/08/07	1	37.60	0	38.91	38.10	1	468	0.21%
2023/08/04	1	37.40	1	37.41	37.60	0	471	0.00%
2023/08/02	6.1	37.04	8	36.90	36.95	-1.9	488	-0.39%
2023/08/01	3.1	37.51	3	37.65	37.65	0.1	485	0.01%
2023/07/31	1.1	38.34	2	38.05	38.05	-0.9	486	-0.20%
2023/07/28	0.1	39.05	0	38.75	38.35	0.1	489	0.01%
2023/07/27	1	38.20	4	37.51	38.30	-3	492	-0.61%
2023/07/26	12	37.35	0	37.95	37.30	12	493	2.43%
2023/07/25	1	38.05	2	38.33	38.20	-1	496	-0.20%
2023/07/24	3	37.70	10	37.73	37.55	-7	499	-1.41%
2023/07/21	4.1	38.54	0.1	38.70	38.55	4	502	0.80%
2023/07/20	6.1	39.12	0	39.90	38.90	6	524	1.15%
2023/07/19	2	39.75	1	39.66	39.05	1	527	0.19%
2023/07/18	2	39.72	0	0.00	39.45	2	543	0.37%
2023/07/17	2	40.15	0	0.00	40.15	2	571	0.35%
2023/07/14	1	39.35	7	38.90	39.10	-6	594	-1.01%
2023/07/13	3.1	39.24	4	39.20	38.80	-0.9	644	-0.14%
2023/07/12	2.1	39.47	0.1	39.99	39.35	2	648	0.31%
2023/07/11	2	39.83	8	39.85	39.85	-6	668	-0.90%
2023/07/10	4.1	40.10	1	39.84	39.80	3	677	0.45%
2023/07/07	1	41.40	0	41.56	41.55	1	686	0.14%
2023/07/06	0	42.10	8	42.49	41.90	-8	694	-1.15%
2023/07/05	0	0.00	3	42.30	42.10	-3	705	-0.43%
2023/07/04	8.1	42.00	5	41.98	42.35	3.1	725	0.42%
2023/07/03	1	42.05	28	41.85	42.20	-27	763	-3.54%
2023/06/30	5.1	41.16	35	41.11	41.45	-29.9	805	-3.71%
2023/06/29	1	40.80	4	40.73	40.70	-3	854	-0.35%
2023/06/28	1	40.40	0	40.40	40.45	1	1,006	0.10%
2023/06/27	13	40.32	21	40.33	40.25	-8	1,118	-0.72%
2023/06/26	8	40.53	5	40.41	40.35	3	1,177	0.25%
2023/06/21	1	40.65	1.2	40.66	40.65	-0.2	1,258	-0.01%
2023/06/20	3	40.38	2	40.53	40.50	1	1,386	0.07%
2023/06/19	1	40.50	3	40.40	40.20	-2	1,500	-0.13%
2023/06/16	1	40.60	3	40.40	40.35	-2	1,655	-0.12%
2023/06/15	1	40.30	2	40.20	40.15	-1	1,699	-0.06%
2023/06/14	0.2	40.45	0.1	40.28	40.30	0.1	1,730	0.01%
2023/06/13	7	40.24	1.1	40.50	40.15	5.9	1,767	0.33%
2023/06/12	13.2	39.91	5.1	39.96	39.90	8.1	1,784	0.45%
2023/06/09	3	41.81	1.1	41.73	41.70	1.9	1,802	0.11%
2023/06/08	25.1	42.89	6	43.04	42.35	19.1	1,852	1.03%
2023/06/07	2	42.18	3.1	42.10	42.15	-1.1	1,897	-0.06%
2023/06/06	4.1	42.07	0.1	41.90	41.70	4	1,981	0.20%
2023/06/05	6	42.32	6.1	42.28	42.25	-0.1	2,031	-0.01%
2023/06/02	4	42.05	1	42.20	42.00	3	2,100	0.14%
2023/06/01	1.1	41.85	1	41.86	41.90	0.1	2,406	0.00%
2023/05/31	1	41.79	8.1	41.60	41.90	-7.1	2,530	-0.28%
2023/05/30	12	41.84	7.2	41.51	41.05	4.8	2,602	0.19%
2023/05/29	3.1	41.87	7	42.04	41.90	-3.9	2,762	-0.14%
2023/05/26	4	41.52	1	41.30	41.35	3	2,987	0.10%
2023/05/25	1	41.66	0.1	42.55	41.75	0.9	3,066	0.03%
2023/05/24	0	0.00	3.1	41.86	41.75	-3.1	3,080	-0.10%
2023/05/23	5	41.90	1	41.80	41.80	4	3,106	0.13%
2023/05/22	41.2	41.88	1	41.60	41.75	40.2	3,112	1.29%
2023/05/19	10.1	41.49	16	41.56	41.10	-5.9	3,124	-0.19%
2023/05/18	7.1	41.63	3	41.27	41.40	4.1	3,133	0.13%
2023/05/17	2	41.00	6	40.70	41.05	-4	3,129	-0.13%
2023/05/16	4	39.96	1	40.10	40.00	3	3,126	0.10%
2023/05/15	2	39.43	1	39.45	39.65	1	3,138	0.03%
2023/05/12	1	39.52	1	40.05	40.00	0	3,180	0.00%
2023/05/11	11	39.82	30	39.85	39.35	-19	3,253	-0.58%
2023/05/10	5.1	40.72	16	40.86	40.95	-11	3,246	-0.34%
2023/05/09	24.1	41.15	9.1	41.50	40.60	15	3,250	0.46%
2023/05/08	4.1	43.07	4	43.16	43.00	0.1	3,243	0.00%
2023/05/05	0.4	43.43	2	43.20	43.25	-1.6	3,285	-0.05%
2023/05/04	5	42.64	5	42.75	42.60	0	3,337	0.00%
2023/05/03	10	43.30	2	43.23	43.10	8	3,351	0.24%
2023/05/02	2.1	43.66	2	43.68	43.90	0.1	3,358	0.00%
2023/04/28	1	43.25	2	43.55	43.55	-1	3,366	-0.03%
2023/04/27	7	42.72	1	42.65	42.90	6	3,361	0.18%
2023/04/26	1.2	42.92	8	42.33	42.95	-6.8	3,355	-0.20%
2023/04/25	20	43.61	27.1	43.36	43.05	-7	3,351	-0.21%
2023/04/24	4.1	44.94	1	45.41	44.90	3	3,330	0.09%
2023/04/21	10	45.19	13	44.98	44.80	-3	3,328	-0.09%
2023/04/20	19	46.22	15.4	46.07	45.80	3.6	3,332	0.11%
2023/04/19	17	48.10	30	47.72	47.55	-13	3,326	-0.39%
2023/04/18	95.2	48.65	100.8	48.53	48.25	-5.7	3,316	-0.17%
2023/04/17	7.5	47.22	8	47.18	47.15	-0.5	3,270	-0.01%
2023/04/14	20.2	46.89	13	46.69	46.50	7.1	3,263	0.22%
2023/04/13	12.1	47.59	6	47.66	47.50	6.1	3,239	0.19%
2023/04/12	8.2	48.08	11	47.82	48.15	-2.8	3,228	-0.09%
2023/04/11	3	47.51	8	47.40	47.25	-5	3,206	-0.16%
2023/04/10	5	47.31	16	47.44	47.30	-11	3,196	-0.34%
2023/04/07	14	47.44	13	47.10	47.30	1	3,178	0.03%
2023/04/06	38.1	46.26	35	47.01	47.60	3.1	3,163	0.10%
2023/03/31	26	47.13	43	47.40	47.55	-17	3,120	-0.54%
2023/03/30	30.5	46.03	46.6	46.04	46.05	-16	3,073	-0.52%
2023/03/29	95.2	46.43	50	46.41	44.85	45.2	3,022	1.49%
2023/03/28	91.5	50.67	62.1	49.94	49.65	29.4	2,881	1.02%
2023/03/27	30.3	50.53	42.3	50.58	50.60	-12.1	2,772	-0.44%
2023/03/24	61.3	49.96	51.3	49.86	50.50	10	2,712	0.37%
2023/03/23	71	50.62	62.5	50.75	50.80	8.5	2,631	0.32%
2023/03/22	30.4	49.18	63.4	49.46	49.90	-33.1	2,505	-1.32%
2023/03/21	84.5	48.42	69.1	48.62	48.75	15.4	2,394	0.64%
2023/03/20	22.3	45.97	22.1	46.22	47.05	0.3	2,240	0.01%
2023/03/17	11	44.74	19.9	45.09	45.70	-8.9	2,204	-0.40%
2023/03/16	19	43.76	21.2	43.78	43.45	-2.1	2,183	-0.10%
2023/03/15	10	45.54	10	45.26	45.00	0	2,151	0.00%
2023/03/14	23.4	45.70	23	45.94	45.15	0.4	2,141	0.02%
2023/03/13	23.2	44.67	14.3	44.76	45.05	9	2,113	0.42%
2023/03/10	30.1	46.32	51.2	46.10	45.55	-21.1	2,066	-1.02%
2023/03/09	42.2	49.11	44.1	48.39	47.60	-1.8	2,014	-0.09%
2023/03/08	32	49.74	19	49.84	50.40	13	1,934	0.67%
2023/03/07	80.1	49.42	35	49.63	49.50	45.1	1,886	2.39%
2023/03/06	278.4	51.37	238.3	51.63	49.70	40.1	1,836	2.19%	大買/大賣/
2023/03/03	68	48.57	81.3	49.69	51.10	-13.3	1,528	-0.87%
2023/03/02	50.3	46.47	33	46.27	46.50	17.3	1,406	1.23%
2023/03/01	172.1	47.57	144	47.61	47.30	28.1	1,337	2.10%	大買/大賣/
2023/02/24	126.4	45.85	134.5	45.89	48.05	-8.2	1,171	-0.70%	大買/大賣/
2023/02/23	62.2	43.15	44.2	43.37	43.70	18	953	1.89%
2023/02/22	10.4	39.75	5	39.97	40.50	5.4	904	0.60%
2023/02/21	22	41.17	14.1	40.82	40.55	7.9	919	0.86%
2023/02/20	6.1	40.45	1	40.45	40.50	5.1	897	0.57%
2023/02/17	5.2	40.72	7.1	40.55	40.60	-1.9	894	-0.21%
2023/02/16	8	40.29	14.1	40.48	40.30	-6.1	885	-0.69%
2023/02/15	4	39.43	7	39.48	39.15	-3	876	-0.34%
2023/02/14	6	39.57	7	39.55	39.30	-1	869	-0.11%
2023/02/13	2.1	39.19	1.3	39.45	39.10	0.8	870	0.09%
2023/02/10	17.2	39.86	34.4	40.35	39.25	-17.3	873	-1.98%
2023/02/09	35.5	40.50	37.1	40.34	41.30	-1.6	834	-0.19%
2023/02/08	8.1	38.90	3	39.02	38.60	5	760	0.66%
2023/02/07	6.1	38.83	7.2	38.99	38.70	-1.1	754	-0.15%
2023/02/06	9.5	39.13	4	39.34	39.15	5.5	748	0.73%
2023/02/03	25.4	40.21	25	39.90	39.50	0.4	741	0.05%
2023/02/02	35.1	39.34	31	38.90	39.95	4.1	702	0.59%
2023/02/01	5.2	37.32	3	37.29	37.90	2.2	649	0.34%
2023/01/31	1	36.60	1	36.71	36.85	0	632	0.00%
2023/01/30	0	36.30	4.2	36.47	36.35	-4.2	624	-0.67%
2023/01/17	1	35.40	0	0.00	35.30	1	619	0.16%
2023/01/16	0	37.00	2	35.50	35.45	-2	620	-0.32%
2023/01/13	1	35.55	0.1	36.10	35.45	0.9	620	0.15%
2023/01/12	2	35.80	1	35.90	35.85	1	619	0.16%
2023/01/11	0	36.10	2	36.13	36.20	-2	622	-0.32%
2023/01/10	22.3	36.37	12	36.43	36.15	10.3	622	1.66%
2023/01/09	16.1	38.44	8.1	38.36	38.05	8	605	1.33%
2023/01/06	0	0.00	0	38.30	38.00	0	581	0.00%
2023/01/05	1	36.85	10.2	37.15	37.05	-9.2	575	-1.60%
2023/01/04	4.1	36.60	1	36.16	37.00	3	577	0.53%
2023/01/03	0	0.00	0	35.68	35.65	0	588	-0.01%
2022/12/30	1	35.60	0.1	36.20	35.60	0.9	595	0.16%
2022/12/29	0.1	36.15	0.1	35.50	35.85	0	598	0.00%
2022/12/28	14.1	36.62	0.1	36.35	36.00	14	599	2.33%
2022/12/27	9	37.09	6	37.10	37.15	3	599	0.50%
2022/12/26	1	36.65	1	36.75	36.65	0	599	0.00%
2022/12/23	5.1	36.98	0	0.00	36.85	5.1	595	0.86%
2022/12/22	1	37.35	0	37.15	37.40	1	597	0.17%
2022/12/20	6.1	37.82	3	37.85	37.35	3.1	613	0.51%
2022/12/19	2	37.08	0	0.00	37.05	2	613	0.33%
2022/12/16	2	37.45	0	0.00	37.35	2	625	0.32%
2022/12/15	42	38.30	45	38.13	38.05	-3	634	-0.47%
2022/12/14	0	37.80	5	37.83	37.90	-5	637	-0.78%
2022/12/13	24	37.58	91	37.45	37.20	-67	650	-10.30%
2022/12/12	25	37.76	3	38.15	38.10	22	670	3.28%
2022/12/09	10	38.75	13	38.91	38.35	-3	681	-0.44%
2022/12/08	8	38.56	14	38.33	38.60	-6	678	-0.88%
2022/12/07	43	37.82	53	37.24	37.60	-10	673	-1.48%
2022/12/06	81	37.90	38	37.43	37.80	43	670	6.41%
2022/12/05	14	38.01	36	37.80	37.85	-22	668	-3.29%
2022/12/02	17	38.90	7	38.83	38.75	10	667	1.50%
2022/12/01	5	38.25	8.1	38.28	38.25	-3.1	657	-0.47%
2022/11/30	7	38.15	3	38.08	38.15	4	657	0.61%
2022/11/29	0	0.00	1.2	37.79	37.85	-1.2	661	-0.18%
2022/11/28	46	37.39	20.1	37.43	37.40	25.9	656	3.95%
2022/11/25	1	36.85	1	36.90	36.50	0	640	0.00%
2022/11/24	6.1	36.73	13	37.14	36.90	-7	641	-1.08%
2022/11/23	4	37.09	5	37.64	36.85	-1	644	-0.15%
2022/11/22	2	37.20	2	37.23	37.05	0	642	0.00%
2022/11/21	23	36.93	20	37.42	37.20	3	658	0.46%
2022/11/18	24	37.13	22	37.13	36.75	2	666	0.30%
2022/11/17	37.1	36.08	51.1	35.38	36.50	-14	647	-2.16%
2022/11/16	6	34.22	4	33.86	33.80	2	633	0.31%
2022/11/15	33	33.45	34	33.61	34.00	-1	660	-0.15%
2022/11/14	8	33.06	5	33.23	33.05	3	676	0.45%
2022/11/11	28	33.97	5	32.87	33.05	23	724	3.17%
2022/11/10	1.1	32.69	2	32.35	32.70	-0.9	725	-0.12%
2022/11/09	1	32.35	1	32.45	32.35	0	746	0.00%
2022/11/08	21	32.36	23	32.56	32.45	-2	769	-0.26%
2022/11/07	8.1	31.50	1	30.85	31.85	7.1	773	0.92%
2022/11/04	4	29.88	4	30.48	30.40	0	781	0.00%
2022/11/03	0	0.00	2	29.18	29.95	-2	823	-0.24%
2022/11/02	2	29.35	6	29.42	29.35	-4	827	-0.48%
2022/11/01	3	28.88	13	28.79	29.00	-10	834	-1.20%
2022/10/28	2	26.78	0	0.00	26.70	2	828	0.24%
2022/10/25	1	27.45	0.1	28.95	27.20	0.9	822	0.11%
2022/10/24	1	29.00	0	28.60	28.50	1	816	0.12%
2022/10/21	1	28.25	0	0.00	28.25	1	813	0.12%
2022/10/20	11	28.85	0	0.00	28.90	11	810	1.36%
2022/10/19	0	0.00	1	29.80	29.70	-1	807	-0.12%
2022/10/18	1	29.10	1	29.06	29.30	0	801	0.00%
2022/10/17	2	28.31	2	28.75	29.15	0	804	0.00%
2022/10/14	0	0.00	2	29.50	29.50	-2	803	-0.25%
2022/10/13	3	30.37	14	29.49	28.30	-11	805	-1.36%
2022/10/12	0	30.20	2	29.90	30.45	-2	797	-0.25%
2022/10/11	2	30.74	1.1	31.33	30.35	1	792	0.12%
2022/10/07	9	33.53	2	33.65	33.45	7	778	0.90%
2022/10/06	0	0.00	8	34.39	34.20	-8	774	-1.04%
2022/10/05	1	34.85	0	0.00	34.80	1	773	0.13%
2022/10/04	0	34.70	0	0.00	34.80	0	775	0.00%
2022/10/03	2	33.85	1	33.80	33.85	1	775	0.13%
2022/09/30	15.1	33.32	5	33.70	34.00	10.1	779	1.29%
2022/09/29	0	34.50	2	34.40	34.05	-2	781	-0.26%
2022/09/28	4	34.28	8	33.98	33.75	-4	784	-0.51%
2022/09/26	4	36.71	7	36.71	35.70	-3	772	-0.39%
2022/09/23	0	37.40	12	38.30	37.75	-12	775	-1.55%
2022/09/22	1	37.65	2	37.20	38.10	-1	772	-0.13%
2022/09/21	2	37.65	0	0.00	37.60	2	763	0.26%
2022/09/20	3	37.60	4	38.20	38.30	-1	765	-0.13%
2022/09/19	23	38.10	0	39.25	37.60	23	755	3.04%
2022/09/16	15	37.47	18	37.63	38.15	-3	735	-0.41%
2022/09/15	4	38.40	10	37.99	37.90	-6	730	-0.82%
2022/09/14	3	37.48	8	37.31	38.00	-5	731	-0.68%
2022/09/13	0	37.38	11	37.39	37.80	-11	724	-1.52%
2022/09/12	11	36.94	6	36.83	36.80	5	737	0.68%
2022/09/08	1	36.80	7	37.15	37.10	-6	746	-0.80%
2022/09/06	1	37.10	2	36.60	36.30	-1	755	-0.13%
2022/09/05	16	37.58	10	36.90	36.80	6	765	0.78%
2022/09/02	7	38.57	2.2	38.66	38.40	4.9	763	0.64%
2022/09/01	6	38.44	9	38.41	38.30	-3	767	-0.39%
2022/08/31	5	39.10	1	39.10	39.10	4	772	0.52%
2022/08/30	1	39.10	4	39.10	39.20	-3	782	-0.38%
2022/08/29	11	38.68	4	38.80	38.65	7	796	0.88%
2022/08/26	10	39.60	18	39.72	39.65	-8	810	-0.99%
2022/08/25	12	41.21	7	41.29	41.35	5	803	0.63%
2022/08/24	9	41.47	12	41.33	41.25	-3	811	-0.37%
2022/08/23	8.3	40.39	27	40.65	40.70	-18.7	850	-2.20%
2022/08/22	18.2	41.66	35	41.50	41.00	-16.9	865	-1.95%
2022/08/19	17	41.22	12.6	41.41	41.60	4.4	872	0.51%
2022/08/18	11.3	40.78	21	40.82	40.90	-9.7	878	-1.10%
2022/08/17	16.2	39.65	9	39.54	39.40	7.2	860	0.83%
2022/08/16	15.5	39.96	13	39.85	39.80	2.5	921	0.27%
2022/08/15	10	39.34	20.5	39.49	39.60	-10.5	1,006	-1.04%
2022/08/12	15	38.39	17	38.12	38.15	-2	1,146	-0.18%
2022/08/11	3.2	37.49	10	37.54	37.55	-6.9	1,192	-0.58%
2022/08/10	45	37.25	28	37.35	36.65	17	1,201	1.41%
2022/08/09	2	34.52	6	34.48	35.00	-4	1,192	-0.34%
2022/08/08	0	0.00	1	34.50	34.40	-1	1,205	-0.08%
2022/08/05	0	32.85	1	32.75	32.85	-1	1,202	-0.08%
2022/08/04	5	31.89	0	31.96	31.65	5	1,231	0.40%
2022/08/03	0	0.00	4	32.24	32.20	-4	1,269	-0.32%
2022/08/02	2	32.78	0	0.00	32.60	2	1,309	0.15%
2022/08/01	3	33.67	0	34.30	33.55	3	1,323	0.23%
2022/07/29	0	0.00	1	34.15	33.90	-1	1,323	-0.08%
2022/07/28	0	0.00	0	34.08	33.60	0	1,323	0.00%
2022/07/27	0	0.00	5	33.87	34.00	-5	1,323	-0.38%
2022/07/26	1	33.00	5.1	33.40	33.40	-4.1	1,323	-0.31%
2022/07/25	1	34.20	1	34.20	34.15	0	1,321	0.00%
2022/07/22	6	34.24	2.3	34.13	34.55	3.7	1,322	0.28%
2022/07/21	2	33.90	1.1	33.92	34.05	0.9	1,323	0.07%
2022/07/20	7	33.73	3.4	34.07	33.40	3.6	1,322	0.27%
2022/07/19	1	32.75	1	32.90	33.20	0	1,324	0.00%
2022/07/18	1	32.51	1	32.65	32.70	0	1,330	0.00%
2022/07/15	1	32.40	0.1	32.30	32.20	1	1,328	0.07%
2022/07/13	1	31.65	1.5	31.69	31.30	-0.5	1,322	-0.04%
2022/07/12	2	30.95	3	31.17	31.35	-1	1,320	-0.08%
2022/07/11	7	31.95	3	32.00	32.00	4	1,320	0.30%
2022/07/08	5.4	32.20	7.5	32.39	32.45	-2.1	1,318	-0.16%
2022/07/07	4.1	30.42	8.1	30.73	31.30	-4	1,327	-0.30%
2022/07/06	6	31.04	1	31.01	30.00	5	1,332	0.38%
2022/07/05	0	31.05	0	0.00	31.80	0	1,332	0.00%
2022/07/04	2	31.40	0	0.00	31.30	2	1,331	0.15%
2022/07/01	3.4	31.72	7.1	31.81	31.05	-3.7	1,332	-0.27%
2022/06/30	5	33.22	1	33.25	33.10	4	1,316	0.30%
2022/06/29	0	33.85	2	34.08	34.15	-2	1,307	-0.15%
2022/06/28	6	33.92	5	34.00	33.80	1	1,307	0.08%
2022/06/27	0	0.00	7	34.60	34.60	-7	1,304	-0.54%
2022/06/24	4	33.99	8	34.27	34.20	-4	1,304	-0.31%
2022/06/23	1	33.75	6	33.50	33.65	-5	1,301	-0.38%
2022/06/22	6	33.76	11	33.77	33.50	-5	1,300	-0.39%
2022/06/21	2	34.23	1	34.79	34.70	1	1,293	0.08%
2022/06/20	6.1	34.40	1	34.80	33.70	5.1	1,293	0.39%
2022/06/17	6	35.23	4.5	35.47	35.15	1.5	1,277	0.12%
2022/06/16	9	37.58	0	38.30	36.50	9	1,262	0.71%
2022/06/15	1	37.99	0	0.00	37.15	1	1,256	0.08%
2022/06/14	10.1	36.97	19.5	37.15	37.75	-9.5	1,250	-0.76%
2022/06/13	9.5	38.15	12	38.18	38.00	-2.5	1,233	-0.20%
2022/06/10	4	39.05	0	0.00	39.20	4	1,227	0.33%
2022/06/09	39	39.40	32.1	39.36	39.15	6.9	1,226	0.56%
2022/06/08	5.3	39.03	4	39.30	38.85	1.3	1,212	0.11%
2022/06/07	12.2	39.24	30	38.80	39.05	-17.8	1,200	-1.49%
2022/06/06	27	38.54	15.5	38.53	38.05	11.5	1,182	0.97%
2022/06/02	9	39.74	15	39.74	39.60	-6	1,170	-0.51%
2022/06/01	19.7	39.91	14.1	39.99	39.70	5.6	1,167	0.48%
2022/05/31	53.1	40.28	46	40.38	40.10	7.1	1,140	0.62%
2022/05/30	23	39.43	7	39.59	39.20	16	1,086	1.48%
2022/05/27	79	39.38	71	39.00	38.90	8	1,053	0.76%
2022/05/26	23	38.62	12	38.48	38.50	11	1,015	1.08%
2022/05/25	19	38.41	28.1	38.36	38.40	-9.1	987	-0.92%
2022/05/24	35.1	38.28	36.7	38.33	37.45	-1.6	959	-0.17%
2022/05/23	84.3	40.76	135.1	40.29	39.90	-50.8	886	-5.73%	大賣/
2022/05/20	158.5	39.42	86.3	39.74	40.60	72.2	787	9.17%	大買/
2022/05/19	36.3	38.15	40.5	38.12	38.50	-4.3	619	-0.69%
2022/05/18	15	37.19	3.1	36.94	36.75	12	557	2.14%
2022/05/17	18	37.17	31.2	37.19	37.40	-13.2	541	-2.44%
2022/05/16	5	36.15	12.6	36.19	35.90	-7.6	509	-1.49%
2022/05/13	0	0.00	11.5	34.44	34.90	-11.5	497	-2.31%
2022/05/12	23.4	34.42	29.2	34.32	33.80	-5.8	497	-1.17%
2022/05/11	71.1	36.97	74.1	36.34	35.00	-3	471	-0.63%
2022/05/10	39.6	36.06	23.2	36.25	36.95	16.4	438	3.73%
2022/05/09	16	35.03	12.3	35.25	34.45	3.7	409	0.90%
2022/05/06	1	33.60	1	33.40	33.70	0	404	0.00%
2022/05/05	1	34.25	0	34.25	34.15	1	408	0.24%
2022/05/04	0	33.95	1	33.75	33.75	-1	414	-0.24%
2022/05/03	2	33.70	1	33.50	33.55	1	425	0.23%
2022/04/29	1	33.40	4	33.38	33.55	-3	444	-0.68%
2022/04/28	0	0.00	0	33.30	32.85	0	457	0.00%
2022/04/27	3.1	32.58	6	32.39	32.65	-2.9	460	-0.64%
2022/04/26	2	34.15	1	34.30	33.90	1	458	0.21%
2022/04/25	1	33.30	10	33.28	33.75	-9	466	-1.93%
2022/04/22	4	34.16	4	34.58	34.00	0	471	0.00%
2022/04/21	2	35.68	1	35.45	35.35	1	485	0.21%
2022/04/20	1	35.70	1	35.55	35.70	0	498	0.00%
2022/04/19	0	0.00	0	35.65	35.55	0	528	-0.01%
2022/04/18	0	0.00	3	34.90	34.90	-3	553	-0.54%
2022/04/15	0	0.00	0	35.29	35.50	0	566	0.00%
2022/04/14	1	35.90	10	35.86	35.85	-9	588	-1.53%
2022/04/13	1	36.93	4	37.29	36.15	-3	599	-0.49%
2022/04/12	3.8	36.51	1	36.11	36.30	2.7	612	0.45%
2022/04/11	5	36.48	6	36.36	35.75	-1	629	-0.16%
2022/04/08	1	35.70	1.6	35.66	35.75	-0.6	715	-0.08%
2022/04/07	1	35.54	4	34.90	34.80	-3	802	-0.37%
2022/04/06	2	35.50	3.2	35.46	35.60	-1.1	965	-0.12%
2022/04/01	1.3	35.75	1	35.95	35.85	0.3	976	0.03%
2022/03/31	7.4	35.56	3	35.42	35.65	4.4	988	0.45%
2022/03/30	0	35.60	3.2	35.72	35.70	-3.2	1,006	-0.32%
2022/03/29	3	35.65	4	35.73	35.35	-1	1,040	-0.10%
2022/03/28	0	34.75	1	34.71	34.90	-1	1,121	-0.09%
2022/03/25	3	34.85	6	35.06	35.00	-3	1,143	-0.26%
2022/03/24	0	0.00	4	35.03	35.00	-4	1,146	-0.35%
2022/03/23	2	34.35	4	34.30	34.60	-2	1,160	-0.17%
2022/03/22	1	33.60	3.2	33.69	34.25	-2.1	1,172	-0.18%
2022/03/21	9	33.39	4	33.36	33.30	5	1,198	0.42%
2022/03/18	5	32.90	4	33.00	33.25	1	1,227	0.08%
2022/03/17	6.2	32.39	5.1	32.52	32.35	1	1,254	0.08%
2022/03/16	2	31.63	2.5	31.70	31.70	-0.5	1,288	-0.04%
2022/03/15	8.1	31.62	6.5	31.67	31.60	1.6	1,351	0.12%
2022/03/14	5	32.85	5.1	33.10	32.70	-0.1	1,423	-0.01%
2022/03/11	3	31.67	2	31.75	31.75	1	1,462	0.07%
2022/03/10	12.1	32.64	1	32.69	32.20	11.1	1,519	0.73%
2022/03/09	6.1	31.67	2	31.70	31.60	4.1	1,653	0.25%
2022/03/08	2	31.78	3	31.84	31.50	-1	2,175	-0.05%
2022/03/07	4.7	32.22	3.1	32.19	31.55	1.6	2,383	0.07%
2022/03/04	2	34.30	0	0.00	34.00	2	2,422	0.08%
2022/03/03	5.1	34.65	8	34.64	34.50	-2.9	2,478	-0.12%
2022/03/02	3	34.25	1	34.15	34.50	2	2,633	0.08%
2022/03/01	3	34.50	6	34.70	34.75	-3	2,697	-0.11%
2022/02/25	1	34.30	25.1	34.14	33.75	-24.1	2,758	-0.87%
2022/02/24	5	34.53	10	34.51	33.75	-5	2,827	-0.18%
2022/02/23	0	0.00	0	36.00	35.60	0	2,926	0.00%
2022/02/22	1.1	35.61	4	35.84	35.35	-2.9	3,013	-0.10%
2022/02/21	1	36.60	9	36.56	36.65	-8	3,108	-0.26%
2022/02/18	0	36.80	1	36.70	36.80	-1	3,261	-0.03%
2022/02/17	7	36.98	2	37.70	36.50	5	3,411	0.15%
2022/02/16	0	37.10	2	37.08	37.15	-2	3,570	-0.06%
2022/02/15	2	37.00	10	36.55	36.45	-8	3,652	-0.22%
2022/02/14	11.1	36.41	9	36.52	36.15	2.1	3,724	0.06%
2022/02/11	5	37.55	4	37.51	37.50	1	3,742	0.03%
2022/02/10	9	37.58	15.5	37.35	37.30	-6.5	3,751	-0.17%
2022/02/09	3	37.98	10	37.52	38.10	-7	3,765	-0.19%
2022/02/08	17	37.08	4	37.13	37.50	13	3,776	0.34%
2022/02/07	1	36.00	2.2	35.55	36.30	-1.2	3,783	-0.03%
2022/01/26	2	35.25	3	35.12	34.95	-1	3,809	-0.03%
2022/01/25	24	35.99	19.2	35.58	35.35	4.8	3,897	0.12%
2022/01/24	11.1	35.52	10	34.90	35.50	1.1	3,945	0.03%
2022/01/21	17	36.64	8	36.59	36.50	9	3,945	0.23%
2022/01/20	1.1	37.08	3	37.65	37.90	-2	3,953	-0.05%
2022/01/19	5.1	37.29	1.3	37.45	37.15	3.8	3,978	0.10%
2022/01/18	2	38.33	6	38.57	37.65	-4	4,003	-0.10%
2022/01/17	15	38.03	21	38.02	38.65	-6	4,050	-0.15%
2022/01/14	26	36.31	12.1	36.42	37.00	14	4,096	0.34%
2022/01/13	15.1	37.34	9	37.35	37.15	6.1	4,107	0.15%
2022/01/12	9.1	37.95	7	38.16	37.65	2.1	4,117	0.05%
2022/01/11	7	39.10	16.4	40.08	39.05	-9.4	4,111	-0.23%
2022/01/10	8	39.74	9	39.83	39.70	-1	4,097	-0.02%
2022/01/07	33	40.41	16	39.54	39.30	17	4,091	0.42%
2022/01/06	3	39.75	7	40.02	40.10	-4	4,077	-0.10%
2022/01/05	28.2	39.85	52	39.54	40.00	-23.9	4,082	-0.58%
2022/01/04	14	40.50	50.7	40.11	39.85	-36.7	4,077	-0.90%
2022/01/03	118.9	42.55	126.1	41.48	40.65	-7.2	4,082	-0.18%	大買/大賣/
2021/12/30	68.2	40.81	107.3	40.88	41.95	-39.1	4,020	-0.97%	大賣/
2021/12/29	178.3	40.90	176.5	40.95	40.50	1.8	3,956	0.05%	大買/大賣/
2021/12/28	31.1	39.16	21.1	38.77	38.60	10	3,820	0.26%
2021/12/27	10	39.01	15	38.99	38.90	-5	3,850	-0.13%
2021/12/24	22	39.23	19.2	39.36	38.80	2.8	3,897	0.07%
2021/12/23	38.1	39.25	44	39.07	39.00	-6	3,893	-0.15%
2021/12/22	99.4	39.50	64.3	39.50	39.55	35.1	3,886	0.90%
2021/12/21	33.1	37.81	10	37.73	37.55	23.1	3,837	0.60%
2021/12/20	6	36.80	3.2	36.94	36.50	2.9	3,864	0.07%
2021/12/17	7	37.00	7	36.67	36.60	0	3,868	0.00%
2021/12/16	23.2	37.91	13	37.72	37.55	10.2	3,875	0.26%
2021/12/15	16	37.53	12	37.46	37.60	4	3,894	0.10%
2021/12/14	9.1	36.37	11	36.54	36.10	-1.9	3,911	-0.05%
2021/12/13	13	37.84	14.6	37.87	37.70	-1.6	4,025	-0.04%
2021/12/10	22	38.97	27.2	38.75	38.55	-5.2	4,163	-0.12%
2021/12/09	110.2	39.54	27	39.27	38.90	83.2	4,159	2.00%	大買/
2021/12/08	48	40.21	86.2	40.01	40.50	-38.2	4,124	-0.93%
2021/12/07	32.2	39.02	13	39.06	38.50	19.2	4,090	0.47%
2021/12/06	29.1	38.95	23.2	38.94	38.80	5.9	4,118	0.14%
2021/12/03	168.5	40.39	176.1	39.96	39.75	-7.5	4,131	-0.18%	大買/大賣/
2021/12/02	648	43.28	588.3	43.19	39.95	59.7	4,105	1.45%	大買/大賣/
2021/12/01	97.2	40.76	122.2	40.68	42.00	-25	3,693	-0.68%	大賣/
2021/11/30	37	38.29	38	38.72	38.20	-1	3,783	-0.03%
2021/11/29	25	37.15	40.2	36.83	37.55	-15.2	3,980	-0.38%
2021/11/26	192.3	39.35	139	38.44	36.95	53.2	4,070	1.31%	大買/大賣/
2021/11/25	34.1	39.01	38.3	39.15	40.95	-4.2	4,260	-0.10%
2021/11/24	33	37.92	43.1	37.86	38.55	-10.1	4,440	-0.23%
2021/11/23	49	38.04	36.3	37.35	37.15	12.8	4,562	0.28%
2021/11/22	56.4	38.85	71	38.71	39.40	-14.7	4,578	-0.32%
2021/11/19	45.2	37.51	69.2	37.04	36.80	-24	4,658	-0.51%
2021/11/18	90.1	38.63	102.4	38.22	37.60	-12.3	4,883	-0.25%	大賣/
2021/11/17	130.2	37.62	151.1	37.83	38.65	-20.9	5,022	-0.42%	大買/大賣/
2021/11/16	181.1	36.31	159.6	36.35	36.95	21.5	5,035	0.43%	大買/大賣/
2021/11/15	98.1	35.40	91.5	35.13	36.10	6.6	4,974	0.13%
2021/11/12	54	32.70	66.8	32.94	33.55	-12.8	4,865	-0.26%
2021/11/11	26.3	32.16	47	31.91	32.55	-20.7	4,809	-0.43%
2021/11/10	20	30.55	14	30.56	30.15	6	4,766	0.13%
2021/11/09	13.1	29.86	9	30.03	30.00	4.1	4,793	0.09%
2021/11/08	8	29.68	7	29.77	29.50	1	4,832	0.02%
2021/11/05	19.3	30.34	10	30.21	30.05	9.3	4,900	0.19%
2021/11/04	18.1	31.05	6	30.81	30.70	12.1	4,936	0.24%
2021/11/03	16.2	30.84	30.2	30.95	31.05	-14	4,979	-0.28%
2021/11/02	58.1	32.51	36.2	31.98	31.00	21.9	4,994	0.44%
2021/11/01	23	32.73	62.3	33.01	33.50	-39.3	4,986	-0.79%
2021/10/29	11.1	31.48	16	31.75	31.60	-4.9	4,975	-0.10%
2021/10/28	8	31.48	13	31.46	31.15	-5	5,040	-0.10%
2021/10/27	8.3	31.38	22.1	31.36	31.20	-13.8	5,116	-0.27%
2021/10/26	34.2	32.05	10	32.11	31.15	24.2	5,419	0.45%
2021/10/25	62.7	32.09	46	31.83	32.30	16.7	5,681	0.29%
2021/10/22	57.4	31.64	66.1	31.83	32.15	-8.7	5,780	-0.15%
2021/10/21	22	31.16	30	31.28	30.85	-8	5,842	-0.14%
2021/10/20	30	30.76	27	30.80	30.80	3	6,002	0.05%
2021/10/19	20	30.51	14	30.35	30.75	6	6,059	0.10%
2021/10/18	11	29.65	14	29.87	29.55	-3	6,107	-0.05%
2021/10/15	11	29.59	8	29.59	29.35	3	6,168	0.05%
2021/10/14	9	28.88	17	28.94	28.90	-8	6,209	-0.13%
2021/10/13	19	29.24	21.4	29.25	28.75	-2.4	6,265	-0.04%
2021/10/12	30.4	29.71	39	29.71	29.50	-8.6	6,333	-0.14%
2021/10/08	32	29.67	33	29.91	29.45	-1	6,374	-0.02%
2021/10/07	22	29.61	33.4	29.58	29.95	-11.4	6,423	-0.18%
2021/10/06	8.4	28.47	4	29.00	27.80	4.4	6,552	0.07%
2021/10/05	26	28.36	43	28.27	28.90	-17	6,604	-0.26%
2021/10/04	18	28.22	26	28.07	27.50	-8	6,587	-0.12%
2021/10/01	32.1	29.33	8	28.94	28.70	24	6,570	0.37%
2021/09/30	7	31.37	9	31.68	31.50	-2	6,519	-0.03%
2021/09/29	27	31.08	17	31.09	30.80	10	6,528	0.15%
2021/09/28	28.6	32.55	14.3	32.62	32.40	14.3	6,561	0.22%
2021/09/27	26.3	32.10	35	31.92	32.40	-8.7	6,538	-0.13%
2021/09/24	14	31.18	11	31.16	31.00	3	6,505	0.05%
2021/09/23	37.1	31.22	42	30.75	30.75	-4.9	6,507	-0.08%
2021/09/22	28	31.19	20	31.03	30.80	8	6,508	0.12%
2021/09/17	52	32.61	72	32.29	32.30	-20	6,512	-0.31%
2021/09/16	186	32.80	124.2	32.64	32.35	61.8	6,565	0.94%	大買/大賣/
2021/09/15	116	32.81	178.5	33.27	33.90	-62.5	6,434	-0.97%	大買/大賣/
2021/09/14	25	31.08	41	31.26	30.85	-16	6,293	-0.25%
2021/09/13	34.3	31.31	76	31.14	30.90	-41.7	6,282	-0.66%
2021/09/10	56.1	31.90	34.3	31.87	31.35	21.8	6,268	0.35%
2021/09/09	98.7	31.73	82	31.76	32.05	16.7	6,269	0.27%
2021/09/08	52.2	31.41	59.4	31.34	30.60	-7.2	6,271	-0.11%
2021/09/07	152	32.64	131.4	32.37	31.55	20.6	6,209	0.33%	大買/大賣/
2021/09/06	118.5	35.41	87.2	35.11	33.85	31.3	6,124	0.51%	大買/
2021/09/03	315.4	35.65	314.1	35.57	35.95	1.4	6,019	0.02%	大買/大賣/
2021/09/02	247.1	34.01	278.5	34.27	35.40	-31.5	5,721	-0.55%	大買/大賣/
2021/09/01	126.8	32.86	192.2	32.56	32.20	-65.4	5,487	-1.19%	大買/大賣/
2021/08/31	356.5	35.26	303.2	35.12	33.70	53.3	5,344	1.00%	大買/大賣/
2021/08/30	239.2	33.79	265.6	33.73	34.60	-26.4	5,000	-0.53%	大買/大賣/
2021/08/27	117	32.59	109.1	32.67	32.10	7.9	4,756	0.17%	大買/大賣/
2021/08/26	68	31.56	75.1	31.64	31.80	-7.1	4,582	-0.15%
2021/08/25	231.2	31.68	146.1	31.76	31.50	85	4,500	1.89%	大買/大賣/
2021/08/24	161.1	31.96	193.4	31.99	31.65	-32.3	4,317	-0.75%	大買/大賣/
2021/08/23	186.5	31.26	190.1	31.32	30.15	-3.6	4,019	-0.09%	大買/大賣/
2021/08/20	141.2	29.35	100.1	29.32	31.00	41.1	3,780	1.09%	大買/
2021/08/19	143	28.51	183.1	28.63	28.40	-40.1	3,616	-1.11%	大買/大賣/
2021/08/18	53	27.31	106.3	27.33	28.40	-53.3	3,529	-1.51%	大賣/
2021/08/17	7	26.01	14.1	26.01	25.85	-7.1	3,497	-0.20%
2021/08/16	39.1	25.90	38.2	26.09	25.90	1	3,507	0.03%
2021/08/13	31	27.65	40	27.70	27.00	-9	3,492	-0.26%
2021/08/12	55	27.92	31.1	27.97	27.60	23.9	3,451	0.69%
2021/08/11	82	27.38	75.2	27.68	27.10	6.8	3,405	0.20%
2021/08/10	47.3	26.26	56.6	26.01	26.60	-9.3	3,326	-0.28%
2021/08/09	55.1	26.74	92	26.64	26.00	-36.9	3,285	-1.12%
2021/08/06	65	28.45	22.5	28.24	27.70	42.5	3,235	1.31%
2021/08/05	90	29.34	98	29.65	29.10	-8	3,208	-0.25%
2021/08/04	40	29.53	9	29.37	28.75	31	3,150	0.98%
2021/08/03	56.4	30.15	55.1	30.20	30.25	1.3	3,118	0.04%
2021/08/02	94.1	28.78	100.6	28.83	29.55	-6.5	3,051	-0.21%
2021/07/30	318.9	30.70	279.1	30.58	29.15	39.8	2,966	1.34%	大買/大賣/
2021/07/29	270.8	28.96	270	29.01	29.20	0.8	2,651	0.03%	大買/大賣/
2021/07/28	139.3	26.09	98.5	25.74	27.45	40.8	2,375	1.72%	大買/
2021/07/27	127.8	27.04	83.8	26.53	25.80	44	2,240	1.96%	大買/
2021/07/26	60.7	27.60	43	27.93	28.35	17.6	2,141	0.82%
2021/07/23	18	25.49	78.3	25.49	25.80	-60.3	1,993	-3.03%
2021/07/22	77.4	24.15	32	23.97	23.70	45.4	1,939	2.34%
2021/07/21	49	26.13	66	26.21	25.30	-17	1,885	-0.90%
2021/07/20	28	25.37	46	25.60	24.90	-18	1,858	-0.97%
2021/07/19	40	25.82	88	25.22	26.45	-48	1,833	-2.62%
2021/07/16	65.3	24.69	81	24.65	24.70	-15.7	1,799	-0.87%
2021/07/15	35.2	23.76	70.1	23.64	24.80	-34.9	1,736	-2.01%
2021/07/14	102	23.27	118.3	23.14	22.65	-16.3	1,706	-0.96%	大買/大賣/
2021/07/13	140.3	23.36	46	23.28	24.20	94.3	1,671	5.64%	大買/
2021/07/12	39	21.53	82.1	20.98	22.00	-43.1	1,540	-2.80%
2021/07/09	8	20.11	4	20.05	20.20	4	1,547	0.26%
2021/07/08	11.1	20.18	3	20.33	20.30	8.1	1,835	0.44%
2021/07/07	2	20.00	1	20.10	20.00	1	1,909	0.05%
2021/07/06	64	20.17	6	19.82	20.10	58	1,920	3.02%
2021/07/05	4	20.33	45	19.76	20.40	-41	1,929	-2.13%
2021/07/02	21	18.90	69	18.79	19.10	-48	1,889	-2.54%
2021/07/01	60	18.74	23	18.69	18.60	37	1,918	1.93%
2021/06/30	11	19.32	9	19.30	19.40	2	1,967	0.10%
2021/06/29	35	19.25	75	19.24	19.05	-40	1,995	-2.00%
2021/06/28	21	19.34	42	19.45	19.75	-21	2,093	-1.00%
2021/06/25	112	19.06	28	19.34	18.85	84	2,151	3.91%	大買/
2021/06/24	29	18.47	11	18.78	18.45	18	2,096	0.86%
2021/06/23	6	18.40	68	18.43	18.60	-62	2,165	-2.86%
2021/06/22	3	17.93	7	17.90	17.90	-4	2,234	-0.18%
2021/06/21	6	18.20	13	18.23	18.25	-7	2,261	-0.31%
2021/06/18	29	19.17	5	18.86	18.65	24	2,328	1.03%
2021/06/17	21	19.64	31	19.70	19.60	-10	2,383	-0.42%
2021/06/16	4	18.59	7	18.44	18.15	-3	2,381	-0.13%
2021/06/15	6	18.56	24	18.40	18.60	-18	2,421	-0.74%
2021/06/11	14	18.31	2	18.15	18.10	12	2,416	0.50%
2021/06/10	3	18.42	12	18.58	18.30	-9	2,504	-0.36%
2021/06/09	14	18.61	2	18.90	18.75	12	2,575	0.47%
2021/06/08	0	0.00	11	18.19	18.45	-11	2,579	-0.43%
2021/06/07	5	17.54	5.2	17.84	17.95	-0.2	2,576	-0.01%
2021/06/04	2	18.08	1.1	18.24	18.00	0.9	2,572	0.03%
2021/06/03	5	18.46	33	18.44	18.30	-28	2,569	-1.09%
2021/06/02	7	18.01	7	18.13	18.00	0	2,558	0.00%
2021/06/01	3	18.65	1	18.60	18.50	2	2,550	0.08%
2021/05/28	0	0.00	2	18.10	17.85	-2	2,523	-0.08%
2021/05/27	3	17.77	0	0.00	17.70	3	2,519	0.12%
2021/05/26	8	18.19	15	18.40	17.85	-7	2,516	-0.28%
2021/05/25	82	18.91	51	18.29	18.40	31	2,511	1.23%
2021/05/24	27	18.23	15	18.13	18.90	12	2,483	0.48%
2021/05/21	6	16.85	19	17.73	17.90	-13	2,446	-0.53%
2021/05/20	2	16.48	1	16.30	16.30	1	2,425	0.04%
2021/05/19	3	16.03	2	16.15	16.15	1	2,415	0.04%
2021/05/18	2	15.15	2	15.18	15.65	0	2,409	0.00%
2021/05/17	5	14.38	2	14.75	14.25	3	2,397	0.13%
2021/05/14	4	15.78	1	16.10	15.75	3	2,379	0.13%
2021/05/13	6	15.70	9.1	15.37	15.85	-3.1	2,367	-0.13%
2021/05/12	6.3	16.23	18	16.37	15.45	-11.7	2,348	-0.50%
2021/05/11	4	17.71	4	17.73	16.85	0	2,317	0.00%
2021/05/10	9	18.56	5	18.78	18.50	4	2,298	0.17%
2021/05/07	5	17.72	8	17.88	18.20	-3	2,282	-0.13%
2021/05/06	5	17.03	15	17.15	16.55	-10	2,269	-0.44%
2021/05/05	8	18.01	7.2	17.74	17.50	0.8	2,251	0.04%
2021/05/04	9	19.37	18	18.62	17.55	-9	2,237	-0.40%
2021/05/03	9	19.91	12	19.97	19.35	-3	2,214	-0.14%
2021/04/29	17	20.51	17.2	20.50	20.20	-0.2	2,195	-0.01%
2021/04/28	16.3	20.38	69.3	20.20	20.25	-53	2,148	-2.46%
2021/04/27	59	19.97	10	19.92	20.00	49	2,123	2.31%
2021/04/26	21.2	20.89	26	20.94	20.65	-4.8	2,103	-0.23%
2021/04/23	19	19.28	41	19.85	20.45	-22	2,060	-1.07%
2021/04/22	78.2	20.02	25	19.72	18.85	53.2	2,036	2.61%
2021/04/21	25.1	20.45	18	20.34	20.05	7.1	2,003	0.35%
2021/04/20	23	20.38	13.1	20.52	20.60	10	1,981	0.50%
2021/04/19	42	20.52	42	20.48	20.25	0	1,953	0.00%
2021/04/16	30	21.50	42.1	21.43	21.30	-12.1	1,916	-0.63%
2021/04/15	74	21.54	53.5	21.56	21.20	20.5	1,889	1.08%
2021/04/14	190.6	21.94	152.5	21.98	22.45	38.1	1,803	2.11%	大買/大賣/
2021/04/13	31	19.70	79	19.84	20.45	-48	1,504	-3.19%
2021/04/12	21.1	18.94	7.3	18.88	18.60	13.8	1,406	0.98%
2021/04/09	32.3	18.95	22	18.71	18.45	10.3	1,387	0.74%
2021/04/08	73	19.71	44	19.64	19.40	29	1,355	2.14%
2021/04/07	58	19.85	44.2	19.80	19.65	13.8	1,335	1.03%
2021/04/06	78	19.71	78.4	20.11	19.90	-0.3	1,291	-0.03%
2021/04/01	38.6	18.94	50	18.93	18.95	-11.5	1,223	-0.94%
2021/03/31	203.2	18.68	160	18.93	18.60	43.2	1,178	3.66%	大買/大賣/
2021/03/30	36	17.44	41.2	17.34	18.45	-5.2	1,058	-0.49%
2021/03/29	25	17.09	45.3	17.26	16.80	-20.3	962	-2.11%
2021/03/26	57.9	16.84	72.5	16.95	17.00	-14.6	920	-1.59%
2021/03/25	91.1	16.56	84.1	16.74	15.90	7	836	0.84%
2021/03/24	67.5	15.65	112	15.49	15.50	-44.5	737	-6.03%	大賣/
2021/03/23	72.4	16.77	88	16.63	15.95	-15.6	688	-2.27%
2021/03/22	73	17.19	50	17.41	17.70	23	602	3.82%
2021/03/19	131.5	15.72	47	15.79	16.10	84.5	504	16.76%	大買/
2021/03/18	32	15.21	21	14.88	15.15	11	430	2.55%
2021/03/17	24	14.20	16	14.22	14.30	8	380	2.10%
2021/03/16	105	14.42	18	14.64	14.45	87	361	24.08%	大買/
2021/03/15	17	13.81	9	13.82	13.95	8	266	3.00%
2021/03/12	13	12.62	10	12.32	12.70	3	183	1.63%
2021/03/10	10	12.00	0	0.00	12.10	10	174	5.73%
2021/03/09	1	12.05	0	0.00	12.05	1	178	0.56%
2021/03/08	1	12.30	0	0.00	12.15	1	179	0.56%
2021/02/25	0	0.00	1	12.15	12.15	-1	175	-0.57%
2021/02/22	0	0.00	1	11.95	12.00	-1	169	-0.59%
2021/02/17	1	11.55	0	0.00	11.65	1	168	0.59%
2021/02/02	1	11.50	0	0.00	11.50	1	171	0.58%
2021/01/22	0	0.00	1	11.65	11.65	-1	170	-0.59%
2021/01/20	1	11.60	0	0.00	11.65	1	168	0.59%
2021/01/18	1	11.75	0	0.00	11.90	1	166	0.60%
2021/01/12	1	12.00	0	0.00	12.15	1	158	0.63%
2021/01/11	0	0.00	2	12.70	12.30	-2	151	-1.32%
2021/01/05	0	0.00	6	12.20	12.20	-6	133	-4.51%
2020/12/31	0	0.00	1	12.25	12.30	-1	133	-0.75%
2020/12/30	1	12.20	1	12.15	12.20	0	138	0.00%
2020/12/28	0	0.00	1	11.95	12.00	-1	193	-0.52%
2020/12/25	7	11.94	0	0.00	11.95	7	191	3.66%
2020/12/24	1	11.95	0	0.00	11.90	1	189	0.53%
2020/12/10	1	11.65	0	0.00	11.65	1	196	0.51%
2020/12/09	1	11.75	0	0.00	11.65	1	198	0.50%
2020/12/07	1	12.00	0	0.00	12.00	1	200	0.50%
2020/11/25	0.1	11.19	0	0.00	11.35	0.1	194	0.04%
2020/11/24	0	11.50	0	0.00	11.35	0	194	0.01%
2020/11/11	1	11.45	0	0.00	11.40	1	219	0.46%
2020/11/05	0	0.00	1	11.50	11.55	-1	234	-0.43%
2020/10/16	10	11.95	15	11.80	11.85	-5	376	-1.33%
2020/10/14	0	0.00	1	11.70	11.90	-1	383	-0.26%
2020/10/13	0	0.00	8	11.70	11.80	-8	386	-2.07%
2020/10/06	17	12.37	3	12.20	12.05	14	424	3.30%
2020/09/21	0	0.00	2	11.95	11.85	-2	418	-0.48%
2020/09/18	1	11.80	0	0.00	11.90	1	419	0.24%
2020/09/17	1	11.85	0	0.00	11.90	1	421	0.24%
2020/09/14	0	0.00	11	12.04	11.95	-11	425	-2.59%
2020/09/08	0	0.00	2	12.05	11.90	-2	422	-0.47%
2020/09/04	0	0.00	1	12.00	12.00	-1	422	-0.24%
2020/09/03	0	0.00	1	11.85	11.95	-1	425	-0.24%
2020/09/02	0	0.00	9	11.90	11.90	-9	461	-1.95%
2020/09/01	3	11.70	12	11.80	11.85	-9	461	-1.95%
2020/08/31	3	11.85	0	0.00	11.85	3	460	0.65%
2020/08/26	5	11.85	0	0.00	11.85	5	461	1.08%
2020/08/20	6	11.78	19	11.68	11.85	-13	463	-2.81%
2020/08/19	6	12.25	0	0.00	12.45	6	458	1.31%
2020/08/18	0	0.00	14	12.60	12.55	-14	451	-3.10%
2020/08/17	0	0.00	4	12.45	12.60	-4	453	-0.88%
2020/08/13	0	0.00	2	12.45	12.45	-2	449	-0.44%
2020/08/11	6	12.40	0	0.00	12.55	6	441	1.36%
2020/08/10	2	12.60	1	12.85	12.70	1	439	0.23%
2020/08/06	20	13.16	0	0.00	12.95	20	439	4.55%
2020/08/05	22	13.42	0	0.00	13.40	22	434	5.07%
2020/08/04	2	13.55	1	13.35	13.20	1	435	0.23%
2020/07/31	1	12.50	1	12.65	12.55	0	417	0.00%
2020/07/30	0	0.00	1	11.80	12.40	-1	402	-0.25%
2020/07/28	0	0.00	14	11.45	11.40	-14	388	-3.60%
2020/07/27	3	11.70	0	0.00	11.50	3	396	0.76%
2020/07/23	1	12.05	1	11.95	12.00	0	402	0.00%
2020/07/22	13	11.97	0	0.00	12.05	13	406	3.20%
2020/07/21	0	0.00	1	11.75	11.85	-1	412	-0.24%
2020/07/17	0	0.00	1	11.60	11.60	-1	411	-0.24%
2020/07/16	1	11.90	0	0.00	11.85	1	416	0.24%
2020/07/15	0	0.00	2	12.40	12.15	-2	417	-0.48%
2020/07/10	1	11.90	1	11.90	11.90	0	422	0.00%
2020/07/08	0	0.00	1	12.10	12.15	-1	437	-0.23%
2020/07/06	0	0.00	10	12.21	12.20	-10	449	-2.22%
2020/07/03	4	12.05	0	0.00	12.05	4	443	0.90%
2020/07/01	0	0.00	1	11.70	11.80	-1	430	-0.23%
2020/06/24	1	11.70	0	0.00	11.60	1	431	0.23%
2020/06/19	0	0.00	1	11.60	11.55	-1	436	-0.23%
2020/06/16	1	11.45	0	0.00	11.50	1	444	0.23%
2020/06/11	1	11.45	3	11.70	11.60	-2	459	-0.44%
2020/06/10	7	11.88	0	0.00	11.85	7	463	1.51%
2020/06/09	3	11.98	0	0.00	12.00	3	471	0.64%
2020/05/22	0	0.00	10	11.65	11.50	-10	542	-1.84%
2020/05/21	1	11.90	3	11.90	11.85	-2	548	-0.36%
2020/05/07	13	12.27	0	0.00	11.95	13	693	1.87%
2020/04/27	0	0.00	1	11.15	11.10	-1	683	-0.15%
2020/04/21	0	0.00	3	11.10	10.95	-3	682	-0.44%
2020/04/20	3	11.45	2	11.15	11.40	1	681	0.15%
2020/04/16	3	11.12	3	11.35	11.50	0	654	0.00%
2020/04/08	0	0.00	5	10.19	10.35	-5	621	-0.80%
2020/03/25	0	0.00	2	10.35	10.05	-2	666	-0.30%
2020/03/20	0	0.00	1	9.99	9.95	-1	724	-0.14%
2020/03/16	9	10.00	0	0.00	10.00	9	977	0.92%
2020/02/25	0	0.00	1	12.00	12.10	-1	1,587	-0.06%
2020/02/24	0	0.00	3	12.45	12.30	-3	1,669	-0.18%
2020/02/21	2	12.55	0	0.00	12.65	2	1,662	0.12%
2020/02/19	1	12.15	5	12.04	12.00	-4	1,588	-0.25%
2020/02/14	0	0.00	1	11.65	11.70	-1	1,564	-0.06%
2020/02/13	3	11.70	1	11.95	11.60	2	1,560	0.13%
2020/02/12	4	11.50	0	0.00	12.00	4	1,542	0.26%
2020/02/07	0	0.00	1	11.80	11.45	-1	1,484	-0.07%
2020/02/05	2	11.48	0	0.00	11.60	2	1,479	0.14%
2020/02/03	1	10.95	0	0.00	10.90	1	1,493	0.07%
2020/01/30	2	12.30	0	0.00	12.30	2	1,482	0.13%
2020/01/20	0	0.00	1	13.70	13.65	-1	1,480	-0.07%
2020/01/17	4	13.23	0	0.00	13.20	4	1,472	0.27%
2020/01/16	0	0.00	10	13.20	13.25	-10	1,470	-0.68%
2020/01/15	1	13.40	0	0.00	13.35	1	1,466	0.07%
2020/01/14	1	13.45	2	13.48	13.40	-1	1,462	-0.07%
2020/01/13	0	0.00	1	13.45	13.45	-1	1,457	-0.07%
2020/01/08	0	0.00	3	13.25	13.20	-3	1,458	-0.21%
2020/01/06	3	14.20	3	14.37	14.00	0	1,453	0.00%
2020/01/03	12	14.49	0	0.00	14.40	12	1,447	0.83%
2019/12/30	2	14.73	0	0.00	14.55	2	1,426	0.14%
2019/12/26	0	0.00	8	14.45	14.45	-8	1,393	-0.57%
2019/12/17	1	15.50	0	0.00	15.45	1	1,324	0.08%
2019/12/16	10	15.25	0	0.00	15.20	10	1,282	0.78%
2019/12/13	1	15.50	0	0.00	15.65	1	1,265	0.08%
2019/12/12	3	16.00	3	15.85	15.60	0	1,201	0.00%
2019/12/11	3	15.72	2	15.85	16.10	1	1,098	0.09%
2019/12/10	4	15.56	11	15.74	15.85	-7	1,005	-0.70%
2019/12/09	4	15.46	2	15.65	15.10	2	906	0.22%
2019/12/06	1	15.40	0	0.00	15.40	1	896	0.11%
2019/12/05	6	15.79	8	16.09	15.95	-2	877	-0.23%
2019/12/04	9	15.85	2	16.00	15.75	7	829	0.84%
2019/12/03	10	15.20	0	0.00	16.00	10	774	1.29%
2019/12/02	2	15.08	10	15.19	15.70	-8	699	-1.14%
2019/11/28	4	14.51	2	14.90	14.30	2	614	0.33%
2019/11/27	11	14.93	7	15.16	14.80	4	591	0.68%
2019/11/26	6	14.81	6	14.78	15.00	0	460	0.00%
2019/11/25	8	15.58	5	15.65	15.10	3	430	0.70%
2019/11/22	0	0.00	1	13.80	14.30	-1	282	-0.35%
2019/11/21	1	14.15	0	0.00	14.15	1	246	0.41%
2019/04/17	1	13.65	2	13.08	13.35	-1	321	-0.31%
2019/04/08	1	12.85	0	0.00	12.85	1	260	0.38%
2019/04/02	0	0.00	1	12.90	12.85	-1	253	-0.39%
2019/04/01	0	0.00	1	13.10	13.00	-1	246	-0.41%
2019/03/28	2	13.25	0	0.00	13.20	2	237	0.84%
2019/03/07	0	0.00	1	13.10	12.90	-1	162	-0.61%
2019/02/25	1	12.90	0	0.00	13.00	1	146	0.68%
2019/01/21	0	0.00	4	12.30	12.15	-4	146	-2.72%
2019/01/11	4	12.45	0	0.00	12.25	4	145	2.75%
2018/09/14	2	12.35	2	12.35	12.25	0	390	0.00%
2018/08/28	8	14.00	8	14.10	12.60	0	429	0.00%
2018/07/24	0	0.00	1	11.70	11.70	-1	235	-0.43%
2018/06/20	0	0.00	1	11.15	11.25	-1	188	-0.53%
2018/06/14	0	0.00	3	11.50	11.40	-3	189	-1.58%
2018/06/13	1	12.10	2	12.20	11.95	-1	187	-0.53%
2018/06/12	6	12.46	0	0.00	12.00	6	184	3.25%
2018/05/15	0	0.00	2	10.10	10.15	-2	109	-1.83%
2018/05/02	0	0.00	2	11.00	11.10	-2	133	-1.50%
2018/04/20	2	11.50	0	0.00	11.60	2	161	1.24%
2018/03/31	0	0.00	9	11.90	11.75	-9	181	-4.95%
2018/03/16	9	11.80	0	0.00	11.90	9	176	5.10%
2018/03/15	1	11.60	0	0.00	11.80	1	167	0.60%
2018/03/12	1	11.80	0	0.00	11.75	1	181	0.55%